KissMeData/024110/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,191200,14658795020,14910,14910,14910,14910,77719
20241127,191100,14658795020,14910,14910,14910,14910,0
20241127,191000,14658795020,14910,14910,14910,14910,0
20241127,190900,14658795020,14910,14910,14910,14910,0
20241127,190800,14658795020,14910,14910,14910,14910,0
20241127,190700,14658795020,14910,14910,14910,14910,0
20241127,190600,14658795020,14910,14910,14910,14910,0
20241127,190500,14658795020,14910,14910,14910,14910,0
20241127,190400,14658795020,14910,14910,14910,14910,0
20241127,190300,14658795020,14910,14910,14910,14910,0
20241127,190200,14658795020,14910,14910,14910,14910,0
20241127,190100,14658795020,14910,14910,14910,14910,0
20241127,190000,14658795020,14910,14910,14910,14910,0
20241127,185900,14658795020,14910,14910,14910,14910,0
20241127,185800,14658795020,14910,14910,14910,14910,0
20241127,185700,14658795020,14910,14910,14910,14910,0
20241127,185600,14658795020,14910,14910,14910,14910,0
20241127,185500,14658795020,14910,14910,14910,14910,0
20241127,185400,14658795020,14910,14910,14910,14910,0
20241127,185300,14658795020,14910,14910,14910,14910,0
20241127,185200,14658795020,14910,14910,14910,14910,0
20241127,185100,14658795020,14910,14910,14910,14910,0
20241127,185000,14658795020,14910,14910,14910,14910,0
20241127,184900,14658795020,14910,14910,14910,14910,0
20241127,184800,14658795020,14910,14910,14910,14910,0
20241127,184700,14658795020,14910,14910,14910,14910,0
20241127,184600,14658795020,14910,14910,14910,14910,0
20241127,184500,14658795020,14910,14910,14910,14910,0
20241127,184400,14658795020,14910,14910,14910,14910,0
20241127,184300,14658795020,14910,14910,14910,14910,0
20241127,184200,14658795020,14910,14910,14910,14910,77719
20241127,184100,14658795020,14910,14910,14910,14910,0
20241127,184000,14658795020,14910,14910,14910,14910,0
20241127,183900,14658795020,14910,14910,14910,14910,0
20241127,183800,14658795020,14910,14910,14910,14910,0
20241127,183700,14658795020,14910,14910,14910,14910,0
20241127,183600,14658795020,14910,14910,14910,14910,0
20241127,183500,14658795020,14910,14910,14910,14910,0
20241127,183400,14658795020,14910,14910,14910,14910,0
20241127,183300,14658795020,14910,14910,14910,14910,0
20241127,183200,14658795020,14910,14910,14910,14910,0
20241127,183100,14658795020,14910,14910,14910,14910,0
20241127,183000,14658795020,14910,14910,14910,14910,0
20241127,182900,14658795020,14910,14910,14910,14910,0
20241127,182800,14658795020,14910,14910,14910,14910,0
20241127,182700,14658795020,14910,14910,14910,14910,0
20241127,182600,14658795020,14910,14910,14910,14910,0
20241127,182500,14658795020,14910,14910,14910,14910,0
20241127,182400,14658795020,14910,14910,14910,14910,0
20241127,182300,14658795020,14910,14910,14910,14910,0
20241127,182200,14658795020,14910,14910,14910,14910,0
20241127,182100,14658795020,14910,14910,14910,14910,0
20241127,182000,14658795020,14910,14910,14910,14910,0
20241127,181900,14658795020,14910,14910,14910,14910,0
20241127,181800,14658795020,14910,14910,14910,14910,0
20241127,181700,14658795020,14910,14910,14910,14910,0
20241127,181600,14658795020,14910,14910,14910,14910,0
20241127,181500,14658795020,14910,14910,14910,14910,0
20241127,181400,14658795020,14910,14910,14910,14910,0
20241127,181300,14658795020,14910,14910,14910,14910,0
20241127,181200,14658795020,14910,14910,14910,14910,77719
20241127,181100,14658795020,14910,14910,14910,14910,0
20241127,181000,14658795020,14910,14910,14910,14910,0
20241127,180900,14658795020,14910,14910,14910,14910,0
20241127,180800,14658795020,14910,14910,14910,14910,0
20241127,180700,14658795020,14910,14910,14910,14910,0
20241127,180600,14658795020,14910,14910,14910,14910,0
20241127,180500,14658795020,14910,14910,14910,14910,0
20241127,180400,14658795020,14910,14910,14910,14910,0
20241127,180300,14658795020,14910,14910,14910,14910,0
20241127,180200,14658795020,14910,14910,14910,14910,0
20241127,180100,14658795020,14910,14910,14910,14910,0
20241127,180000,14658795020,14910,14910,14910,14910,0
20241127,175900,14658795020,14910,14910,14910,14910,0
20241127,175800,14658795020,14910,14910,14910,14910,0
20241127,175700,14658795020,14910,14910,14910,14910,0
20241127,175600,14658795020,14910,14910,14910,14910,0
20241127,175500,14658795020,14910,14910,14910,14910,0
20241127,175400,14658795020,14910,14910,14910,14910,0
20241127,175300,14658795020,14910,14910,14910,14910,0
20241127,175200,14658795020,14910,14910,14910,14910,0
20241127,175100,14658795020,14910,14910,14910,14910,0
20241127,175000,14658795020,14910,14910,14910,14910,0
20241127,174900,14658795020,14910,14910,14910,14910,0
20241127,174800,14658795020,14910,14910,14910,14910,0
20241127,174700,14658795020,14910,14910,14910,14910,0
20241127,174600,14658795020,14910,14910,14910,14910,0
20241127,174500,14658795020,14910,14910,14910,14910,0
20241127,174400,14658795020,14910,14910,14910,14910,0
20241127,174300,14658795020,14910,14910,14910,14910,0
20241127,174200,14658795020,14910,14910,14910,14910,77719
20241127,174100,14658795020,14910,14910,14910,14910,0
20241127,174000,14658795020,14910,14910,14910,14910,0
20241127,173900,14658795020,14910,14910,14910,14910,0
20241127,173800,14658795020,14910,14910,14910,14910,0
20241127,173700,14658795020,14910,14910,14910,14910,0
20241127,173600,14658795020,14910,14910,14910,14910,0
20241127,173500,14658795020,14910,14910,14910,14910,0
20241127,173400,14658795020,14910,14910,14910,14910,0
20241127,173300,14658795020,14910,14910,14910,14910,0
20241127,173200,14658795020,14910,14910,14910,14910,0
20241127,173100,14658795020,14910,14910,14910,14910,0
20241127,173000,14658795020,14910,14910,14910,14910,0
20241127,172900,14658795020,14910,14910,14910,14910,0
20241127,172800,14658795020,14910,14910,14910,14910,0
20241127,172700,14658795020,14910,14910,14910,14910,0
20241127,172600,14658795020,14910,14910,14910,14910,0
20241127,172500,14658795020,14910,14910,14910,14910,0
20241127,172400,14658795020,14910,14910,14910,14910,0
20241127,172300,14658795020,14910,14910,14910,14910,0
20241127,172200,14658795020,14910,14910,14910,14910,0
20241127,172100,14658795020,14910,14910,14910,14910,0
20241127,172000,14658795020,14910,14910,14910,14910,0
20241127,171900,14658795020,14910,14910,14910,14910,0
20241127,171800,14658795020,14910,14910,14910,14910,0
20241127,171700,14658795020,14910,14910,14910,14910,0
20241127,171600,14658795020,14910,14910,14910,14910,0
20241127,171500,14658795020,14910,14910,14910,14910,0
20241127,171400,14658795020,14910,14910,14910,14910,0
20241127,171300,14658795020,14910,14910,14910,14910,0
20241127,171200,14658795020,14910,14910,14910,14910,77719
20241127,171100,14658795020,14910,14910,14910,14910,0
20241127,171000,14658795020,14910,14910,14910,14910,0
20241127,170900,14658795020,14910,14910,14910,14910,0
20241127,170800,14658795020,14910,14910,14910,14910,0
20241127,170700,14658795020,14910,14910,14910,14910,0
20241127,170600,14658795020,14910,14910,14910,14910,0
20241127,170500,14658795020,14910,14910,14910,14910,0
20241127,170400,14658795020,14910,14910,14910,14910,0
20241127,170300,14658795020,14910,14910,14910,14910,0
20241127,170200,14658795020,14910,14910,14910,14910,0
20241127,170100,14658795020,14910,14910,14910,14910,0
20241127,170000,14658795020,14910,14910,14910,14910,0
20241127,165900,14658795020,14910,14910,14910,14910,0
20241127,165800,14658795020,14910,14910,14910,14910,0
20241127,165700,14658795020,14910,14910,14910,14910,0
20241127,165600,14658795020,14910,14910,14910,14910,0
20241127,165500,14658795020,14910,14910,14910,14910,0
20241127,165400,14658795020,14910,14910,14910,14910,0
20241127,165300,14658795020,14910,14910,14910,14910,0
20241127,165200,14658795020,14910,14910,14910,14910,0
20241127,165100,14658795020,14910,14910,14910,14910,0
20241127,165000,14658795020,14910,14910,14910,14910,0
20241127,164900,14658795020,14910,14910,14910,14910,0
20241127,164800,14658795020,14910,14910,14910,14910,0
20241127,164700,14658795020,14910,14910,14910,14910,0
20241127,164600,14658795020,14910,14910,14910,14910,0
20241127,164500,14658795020,14910,14910,14910,14910,0
20241127,164400,14658795020,14910,14910,14910,14910,0
20241127,164300,14658795020,14910,14910,14910,14910,0
20241127,164200,14658795020,14910,14910,14910,14910,77719
20241127,164100,14658795020,14910,14910,14910,14910,0
20241127,164000,14658795020,14910,14910,14910,14910,0
20241127,163900,14658795020,14910,14910,14910,14910,0
20241127,163800,14658795020,14910,14910,14910,14910,0
20241127,163700,14658795020,14910,14910,14910,14910,0
20241127,163600,14658795020,14910,14910,14910,14910,0
20241127,163500,14658795020,14910,14910,14910,14910,0
20241127,163400,14658795020,14910,14910,14910,14910,0
20241127,163300,14658795020,14910,14910,14910,14910,0
20241127,163200,14658795020,14910,14910,14910,14910,0
20241127,163100,14658795020,14910,14910,14910,14910,0
20241127,163000,14658795020,14910,14910,14910,14910,0
20241127,162900,14658795020,14910,14910,14910,14910,0
20241127,162800,14658795020,14910,14910,14910,14910,0
20241127,162700,14658795020,14910,14910,14910,14910,0
20241127,162600,14658795020,14910,14910,14910,14910,0
20241127,162500,14658795020,14910,14910,14910,14910,0
20241127,162400,14658795020,14910,14910,14910,14910,0
20241127,162300,14658795020,14910,14910,14910,14910,0
20241127,162200,14658795020,14910,14910,14910,14910,0
20241127,162100,14658795020,14910,14910,14910,14910,0
20241127,162000,14658795020,14910,14910,14910,14910,0
20241127,161900,14658795020,14910,14910,14910,14910,0
20241127,161800,14658795020,14910,14910,14910,14910,0
20241127,161700,14658795020,14910,14910,14910,14910,0
20241127,161600,14658795020,14910,14910,14910,14910,0
20241127,161500,14658795020,14910,14910,14910,14910,0
20241127,161400,14658795020,14910,14910,14910,14910,0
20241127,161300,14658795020,14910,14910,14910,14910,0
20241127,161200,14658795020,14910,14910,14910,14910,77719
20241127,161100,14658795020,14910,14910,14910,14910,0
20241127,161000,14658795020,14910,14910,14910,14910,0
20241127,160900,14658795020,14910,14910,14910,14910,0
20241127,160800,14658795020,14910,14910,14910,14910,0
20241127,160700,14658795020,14910,14910,14910,14910,0
20241127,160600,14658795020,14910,14910,14910,14910,0
20241127,160500,14658795020,14910,14910,14910,14910,0
20241127,160400,14658795020,14910,14910,14910,14910,0
20241127,160300,14658795020,14910,14910,14910,14910,0
20241127,160200,14658795020,14910,14910,14910,14910,0
20241127,160100,14658795020,14910,14910,14910,14910,0
20241127,160000,14658795020,14910,14910,14910,14910,0
20241127,155900,14658795020,14910,14910,14910,14910,0
20241127,155800,14658795020,14910,14910,14910,14910,0
20241127,155700,14658795020,14910,14910,14910,14910,0
20241127,155600,14658795020,14910,14910,14910,14910,0
20241127,155500,14658795020,14910,14910,14910,14910,0
20241127,155400,14658795020,14910,14910,14910,14910,0
20241127,155300,14658795020,14910,14910,14910,14910,0
20241127,155200,14658795020,14910,14910,14910,14910,0
20241127,155100,14658795020,14910,14910,14910,14910,0
20241127,155000,14658795020,14910,14910,14910,14910,0
20241127,154900,14658795020,14910,14910,14910,14910,0
20241127,154800,14658795020,14910,14910,14910,14910,0
20241127,154700,14658795020,14910,14910,14910,14910,0
20241127,154600,14658795020,14910,14910,14910,14910,0
20241127,154500,14658795020,14910,14910,14910,14910,0
20241127,154400,14658795020,14910,14910,14910,14910,0
20241127,154300,14658795020,14910,14910,14910,14910,0
20241127,154200,14658795020,14910,14910,14910,14910,77719
20241127,154100,14658795020,14910,14910,14910,14910,0
20241127,154000,14658795020,14910,14910,14910,14910,0
20241127,153900,14658795020,14910,14910,14910,14910,0
20241127,153800,14658795020,14910,14910,14910,14910,0
20241127,153700,14658795020,14910,14910,14910,14910,0
20241127,153600,14658795020,14910,14910,14910,14910,0
20241127,153500,14658795020,14910,14910,14910,14910,0
20241127,153400,14658795020,14910,14910,14910,14910,0
20241127,153300,14658795020,14910,14910,14910,14910,0
20241127,153200,14658795020,14910,14910,14910,14910,0
20241127,153100,14658795020,14910,14910,14910,14910,0
20241127,153000,14658795020,14910,14910,14910,14910,77719
20241127,152900,13500004730,14900,14900,14900,14900,0
20241127,152800,13500004730,14900,14900,14900,14900,0
20241127,152700,13500004730,14900,14900,14900,14900,0
20241127,152600,13500004730,14900,14900,14900,14900,0
20241127,152500,13500004730,14900,14900,14900,14900,0
20241127,152400,13500004730,14900,14900,14900,14900,0
20241127,152300,13500004730,14900,14900,14900,14900,0
20241127,152200,13500004730,14900,14900,14900,14900,0
20241127,152100,13500004730,14900,14900,14900,14900,0
20241127,152000,13500004730,14900,14900,14900,14900,0
20241127,151900,13500004730,14900,14910,14910,14900,4328
20241127,151800,13435505480,14900,14900,14910,14900,1714
20241127,151700,13409951500,14910,14910,14910,14900,1511
20241127,151600,13387427230,14910,14910,14910,14900,2819
20241127,151500,13345396440,14910,14900,14910,14900,2814
20241127,151400,13303445410,14910,14910,14910,14900,1380
20241127,151300,13282871720,14910,14910,14910,14900,2424
20241127,151200,13246734520,14910,14910,14910,14900,1531
20241127,151100,13223907740,14910,14910,14910,14900,2912
20241127,151000,13180490850,14910,14910,14910,14900,1994
20241127,150900,13150764240,14910,14900,14910,14900,1468
20241127,150800,13128879470,14910,14910,14910,14900,986
20241127,150700,13114181320,14900,14910,14910,14900,1062
20241127,150600,13098352640,14910,14900,14910,14900,1729
20241127,150500,13072573260,14910,14910,14910,14900,1458
20241127,150400,13050836990,14910,14910,14910,14900,1051
20241127,150300,13035168170,14910,14910,14910,14900,732
20241127,150200,13024254890,14910,14910,14910,14900,852
20241127,150100,13011552120,14910,14910,14910,14900,1906
20241127,150000,12983137450,14910,14910,14910,14900,1447
20241127,145900,12961573220,14900,14910,14910,14900,1037
20241127,145800,12946112790,14910,14910,14910,14900,701
20241127,145700,12935661310,14910,14910,14910,14900,977
20241127,145600,12921096440,14900,14900,14910,14890,10619
20241127,145500,12762874390,14900,14900,14900,14890,662
20241127,145400,12753010860,14890,14900,14900,14890,1113
20241127,145300,12736427480,14900,14900,14900,14890,1872
20241127,145200,12708534850,14900,14900,14900,14890,4027
20241127,145100,12648532610,14890,14900,14900,14890,1752
20241127,145000,12622428130,14900,14900,14900,14890,3838
20241127,144900,12565243300,14900,14900,14900,14890,879
20241127,144800,12552147980,14900,14900,14900,14890,1648
20241127,144700,12527593090,14900,14900,14900,14890,6729
20241127,144600,12427331110,14900,14900,14900,14890,525
20241127,144500,12419508950,14900,14890,14900,14890,746
20241127,144400,12408395060,14900,14900,14900,14890,2548
20241127,144300,12370430180,14900,14900,14900,14890,984
20241127,144200,12355768610,14900,14890,14900,14890,3412
20241127,144100,12304930160,14900,14900,14900,14890,8332
20241127,144000,12180783410,14900,14900,14900,14890,936
20241127,143900,12166841750,14900,14890,14900,14890,1938
20241127,143800,12137977710,14890,14900,14900,14890,5059
20241127,143700,12062607670,14890,14890,14900,14890,1059
20241127,143600,12046833900,14890,14890,14900,14890,682
20241127,143500,12036672810,14900,14900,14900,14890,2878
20241127,143400,11993801650,14900,14900,14900,14890,1114
20241127,143300,11977203070,14900,14900,14900,14890,2716
20241127,143200,11936754900,14900,14900,14900,14890,1920
20241127,143100,11908147900,14890,14900,14900,14890,1901
20241127,143000,11879825460,14900,14900,14900,14890,5768
20241127,142900,11793882970,14900,14900,14900,14890,441
20241127,142800,11787312110,14900,14890,14900,14890,656
20241127,142700,11777540650,14890,14900,14900,14890,942
20241127,142600,11763509330,14890,14900,14900,14890,6621
20241127,142500,11664916670,14900,14900,14900,14890,766
20241127,142400,11653504210,14900,14900,14900,14890,1786
20241127,142300,11626903420,14900,14900,14900,14890,818
20241127,142200,11614716280,14900,14900,14900,14890,559
20241127,142100,11606387860,14900,14890,14900,14890,606
20241127,142000,11597359100,14900,14900,14900,14890,300
20241127,141900,11592889500,14900,14900,14900,14890,1128
20241127,141800,11576085030,14900,14900,14900,14890,747
20241127,141700,11564954870,14890,14900,14900,14890,548
20241127,141600,11556789820,14890,14890,14900,14890,738
20241127,141500,11545798030,14890,14890,14900,14880,4933
20241127,141400,11472343260,14880,14890,14890,14880,2322
20241127,141300,11437768690,14890,14890,14890,14880,3438
20241127,141200,11386577890,14890,14890,14890,14880,1315
20241127,141100,11366997620,14890,14890,14890,14880,3367
20241127,141000,11316863950,14880,14890,14890,14880,4288
20241127,140900,11253015660,14890,14880,14890,14880,216
20241127,140800,11249799570,14880,14880,14890,14880,2094
20241127,140700,11218639370,14880,14880,14890,14880,225
20241127,140600,11215290580,14880,14880,14890,14880,2158
20241127,140500,11183173300,14880,14880,14890,14880,1387
20241127,140400,11162534690,14880,14880,14890,14880,505
20241127,140300,11155018670,14890,14880,14890,14880,897
20241127,140200,11141665970,14880,14890,14890,14880,2952
20241127,140100,11097736850,14890,14890,14890,14880,544
20241127,140000,11089637840,14880,14880,14890,14880,1374
20241127,135900,11069186240,14880,14890,14890,14880,177
20241127,135800,11066550840,14880,14880,14890,14880,148
20241127,135700,11064347270,14880,14890,14890,14880,605
20241127,135600,11055343550,14880,14890,14890,14880,410
20241127,135500,11049240790,14890,14890,14890,14880,878
20241127,135400,11036172490,14880,14890,14890,14880,1403
20241127,135300,11015282810,14880,14880,14890,14880,5591
20241127,135200,10932048070,14890,14880,14890,14880,262
20241127,135100,10928146990,14890,14890,14890,14880,921
20241127,135000,10914438380,14880,14890,14890,14880,1225
20241127,134900,10896208960,14890,14880,14890,14880,214
20241127,134800,10893022900,14880,14890,14890,14880,2266
20241127,134700,10859286480,14890,14890,14890,14880,1161
20241127,134600,10841999410,14890,14890,14890,14880,1605
20241127,134500,10818115580,14880,14890,14890,14880,1053
20241127,134400,10802437010,14890,14890,14900,14890,458
20241127,134300,10795615420,14900,14900,14900,14890,1467
20241127,134200,10773757470,14890,14900,14900,14880,749
20241127,134100,10762603490,14900,14890,14900,14890,1140
20241127,134000,10745627570,14900,14890,14900,14880,5392
20241127,133900,10665340180,14890,14890,14900,14890,1052
20241127,133800,10649671240,14900,14890,14900,14890,107
20241127,133700,10648077140,14890,14900,14900,14890,86
20241127,133600,10646795780,14900,14890,14900,14890,602
20241127,133500,10637826020,14900,14890,14900,14890,1320
20241127,133400,10618171040,14890,14900,14900,14890,522
20241127,133300,10610397020,14890,14890,14900,14890,216
20241127,133200,10607179520,14890,14890,14900,14880,944
20241127,133100,10593122070,14890,14890,14890,14880,8796
20241127,133000,10462149700,14890,14890,14900,14890,224
20241127,132900,10458813570,14900,14890,14900,14890,631
20241127,132800,10449416570,14890,14900,14900,14890,12581
20241127,132700,10262081660,14900,14900,14900,14890,310
20241127,132600,10257462800,14890,14890,14900,14890,400
20241127,132500,10251503360,14900,14900,14900,14890,621
20241127,132400,10242250490,14900,14890,14900,14890,3264
20241127,132300,10193645120,14890,14900,14900,14890,558
20241127,132200,10185333680,14900,14890,14900,14890,663
20241127,132100,10175457490,14890,14900,14900,14890,886
20241127,132000,10162258700,14890,14900,14900,14890,360
20241127,131900,10156894900,14900,14900,14900,14890,988
20241127,131800,10142181240,14900,14900,14900,14890,287
20241127,131700,10137905360,14900,14890,14900,14890,384
20241127,131600,10132184900,14900,14890,14900,14890,323
20241127,131500,10127372320,14900,14900,14900,14890,241
20241127,131400,10123782870,14900,14890,14900,14890,656
20241127,131300,10114009680,14890,14890,14900,14890,114
20241127,131200,10112311210,14890,14900,14900,14890,2382
20241127,131100,10076836970,14890,14900,14900,14890,199
20241127,131000,10073871890,14900,14900,14900,14890,173
20241127,130900,10071294770,14890,14900,14900,14890,415
20241127,130800,10065112890,14890,14890,14900,14890,311
20241127,130700,10060481120,14900,14890,14900,14890,516
20241127,130600,10052797170,14900,14900,14900,14890,481
20241127,130500,10045630680,14900,14900,14900,14890,258
20241127,130400,10041788650,14890,14890,14900,14890,1355
20241127,130300,10021610920,14890,14900,14900,14890,1556
20241127,130200,9998441410,14900,14890,14900,14890,54
20241127,130100,9997636870,14890,14890,14900,14890,628
20241127,130000,9988283920,14890,14890,14900,14890,330
20241127,125900,9983369760,14900,14890,14900,14890,172
20241127,125800,9980807290,14900,14890,14900,14890,292
20241127,125700,9976457620,14890,14900,14900,14890,3713
20241127,125600,9921169720,14900,14900,14900,14890,534
20241127,125500,9913214400,14900,14900,14900,14890,255
20241127,125400,9909416210,14890,14900,14900,14890,260
20241127,125300,9905543670,14900,14900,14900,14890,284
20241127,125200,9901312810,14900,14900,14900,14890,231
20241127,125100,9897871960,14900,14890,14900,14890,191
20241127,125000,9895026510,14890,14900,14900,14890,1343
20241127,124900,9875024580,14880,14890,14900,14880,2143
20241127,124800,9843112250,14890,14900,14900,14890,161
20241127,124700,9840714030,14900,14890,14900,14890,282
20241127,124600,9836512560,14890,14890,14900,14890,1822
20241127,124500,9809381690,14890,14900,14900,14890,362
20241127,124400,9803988100,14900,14890,14900,14880,849
20241127,124300,9791346020,14890,14890,14890,14880,1115
20241127,124200,9774743690,14890,14880,14890,14880,3003
20241127,124100,9730029380,14890,14890,14890,14880,279
20241127,124000,9725875080,14880,14890,14890,14880,385
20241127,123900,9720144680,14880,14880,14890,14880,288
20241127,123800,9715857570,14880,14860,14880,14860,3124
20241127,123700,9669398670,14860,14870,14870,14860,440
20241127,123600,9662859430,14870,14870,14870,14860,1242
20241127,123500,9644398400,14860,14870,14870,14860,163
20241127,123400,9641974620,14860,14860,14870,14860,1946
20241127,123300,9613054420,14860,14850,14860,14850,2372
20241127,123200,9577810120,14850,14860,14860,14850,2259
20241127,123100,9544259450,14860,14850,14860,14850,591
20241127,123000,9535477340,14850,14860,14860,14850,990
20241127,122900,9520773860,14850,14860,14860,14850,918
20241127,122800,9507140380,14860,14860,14860,14850,1025
20241127,122700,9491908900,14860,14860,14860,14850,173
20241127,122600,9489338140,14860,14850,14860,14850,391
20241127,122500,9483529590,14850,14860,14860,14850,631
20241127,122400,9474153750,14860,14870,14870,14850,4705
20241127,122300,9404247320,14870,14870,14870,14860,2936
20241127,122200,9360589780,14870,14860,14870,14860,3141
20241127,122100,9313883230,14870,14870,14870,14860,275
20241127,122000,9309795340,14860,14860,14870,14860,915
20241127,121900,9296195840,14860,14860,14870,14850,627
20241127,121800,9286878410,14850,14870,14870,14850,3657
20241127,121700,9232537740,14860,14870,14870,14860,653
20241127,121600,9222832290,14870,14870,14870,14860,560
20241127,121500,9214505920,14870,14870,14870,14860,7395
20241127,121400,9104561280,14870,14890,14890,14870,5218
20241127,121300,9026907510,14890,14890,14900,14890,1134
20241127,121200,9010018450,14900,14900,14900,14890,439
20241127,121100,9003477870,14890,14890,14900,14880,4362
20241127,121000,8938526510,14900,14900,14900,14890,490
20241127,120900,8931228830,14900,14900,14900,14890,486
20241127,120800,8923990460,14900,14890,14900,14890,193
20241127,120700,8921115890,14900,14900,14900,14890,652
20241127,120600,8911405830,14900,14900,14900,14890,1489
20241127,120500,8889223910,14900,14890,14900,14890,181
20241127,120400,8886527740,14890,14890,14900,14880,763
20241127,120300,8875163950,14890,14900,14900,14890,2613
20241127,120200,8836256230,14890,14890,14900,14890,1195
20241127,120100,8818457230,14890,14890,14900,14890,339
20241127,120000,8813406700,14890,14890,14900,14890,369
20241127,115900,8807908870,14900,14900,14900,14890,799
20241127,115800,8796009050,14890,14900,14900,14890,36
20241127,115700,8795472800,14890,14890,14900,14890,257
20241127,115600,8791644110,14890,14890,14900,14880,2867
20241127,115500,8748947080,14890,14890,14900,14890,4498
20241127,115400,8681936460,14900,14890,14900,14890,352
20241127,115300,8676693020,14890,14900,14900,14890,442
20241127,115200,8670110910,14900,14900,14900,14890,168
20241127,115100,8667607730,14900,14890,14900,14890,207
20241127,115000,8664523510,14890,14900,14900,14890,708
20241127,114900,8653979080,14890,14890,14900,14890,574
20241127,114800,8645430820,14900,14900,14900,14890,3892
20241127,114700,8587477130,14890,14890,14900,14890,756
20241127,114600,8576219160,14890,14900,14900,14890,573
20241127,114500,8567685210,14900,14900,14900,14890,565
20241127,114400,8559267740,14900,14900,14900,14890,537
20241127,114300,8551268930,14900,14890,14900,14890,75
20241127,114200,8550151580,14890,14890,14900,14890,197
20241127,114100,8547216830,14900,14890,14900,14890,2684
20241127,114000,8507226260,14900,14890,14900,14880,1374
20241127,113900,8486767110,14890,14900,14900,14880,915
20241127,113800,8473141930,14890,14890,14900,14890,104
20241127,113700,8471592850,14880,14890,14900,14880,2121
20241127,113600,8440026520,14900,14890,14900,14890,1861
20241127,113500,8412314410,14890,14880,14890,14880,151
20241127,113400,8410066050,14890,14900,14900,14880,1139
20241127,113300,8393104730,14900,14890,14900,14890,316
20241127,113200,8388396740,14900,14890,14900,14890,724
20241127,113100,8377615650,14900,14890,14900,14890,952
20241127,113000,8363433540,14890,14900,14900,14890,1853
20241127,112900,8335838490,14900,14880,14900,14880,8168
20241127,112800,8214230710,14890,14880,14890,14880,871
20241127,112700,8201268350,14880,14890,14900,14880,2883
20241127,112600,8158340080,14890,14900,14900,14890,1001
20241127,112500,8143432640,14900,14890,14900,14890,123
20241127,112400,8141600040,14900,14900,14900,14890,921
20241127,112300,8127884630,14900,14900,14900,14890,4756
20241127,112200,8057064890,14900,14900,14900,14890,400
20241127,112100,8051107650,14900,14900,14900,14890,365
20241127,112000,8045670010,14900,14890,14900,14890,381
20241127,111900,8039995830,14900,14900,14900,14890,430
20241127,111800,8033588920,14900,14900,14900,14890,219
20241127,111700,8030325870,14900,14890,14900,14880,6996
20241127,111600,7926155050,14890,14900,14900,14890,3542
20241127,111500,7873412640,14900,14900,14900,14900,597
20241127,111400,7864517340,14900,14900,14900,14900,353
20241127,111300,7859257640,14890,14900,14900,14890,270
20241127,111200,7855235360,14900,14900,14900,14890,571
20241127,111100,7846730670,14900,14880,14900,14880,587
20241127,111000,7837990310,14890,14880,14890,14880,830
20241127,110900,7825639470,14880,14880,14880,14870,3282
20241127,110800,7776833440,14880,14890,14890,14880,1896
20241127,110700,7748619460,14890,14890,14900,14880,623
20241127,110600,7739342370,14890,14880,14900,14880,4415
20241127,110500,7673605960,14880,14890,14890,14880,407
20241127,110400,7667549530,14890,14890,14890,14880,420
20241127,110300,7661296990,14890,14890,14900,14880,399
20241127,110200,7655355510,14890,14900,14910,14890,3491
20241127,110100,7603347230,14910,14910,14910,14900,553
20241127,110000,7595105460,14910,14890,14910,14890,2140
20241127,105900,7563219500,14900,14910,14910,14890,1350
20241127,105800,7543105450,14910,14900,14910,14900,829
20241127,105700,7530752980,14900,14910,14910,14900,4383
20241127,105600,7465440180,14910,14910,14910,14900,274
20241127,105500,7461354930,14910,14900,14910,14900,632
20241127,105400,7451935930,14910,14900,14910,14900,2827
20241127,105300,7409798130,14910,14910,14910,14900,1908
20241127,105200,7381363360,14900,14900,14910,14890,8251
20241127,105100,7258396170,14890,14900,14900,14890,1637
20241127,105000,7234011360,14900,14900,14900,14890,4167
20241127,104900,7171923910,14900,14890,14900,14890,921
20241127,104800,7158204040,14890,14900,14900,14890,1254
20241127,104700,7139520150,14890,14900,14910,14890,6528
20241127,104600,7042251280,14910,14910,14910,14900,3287
20241127,104500,6993244200,14910,14910,14910,14900,213
20241127,104400,6990068470,14910,14910,14910,14900,4248
20241127,104300,6926750630,14910,14900,14910,14900,2034
20241127,104200,6896443570,14900,14910,14910,14900,42
20241127,104100,6895817420,14910,14900,14910,14900,3043
20241127,104000,6850458080,14910,14900,14910,14890,11355
20241127,103900,6681266450,14900,14900,14900,14890,3506
20241127,103800,6629034460,14900,14890,14900,14890,13282
20241127,103700,6431137320,14890,14900,14900,14890,1777
20241127,103600,6404664560,14900,14900,14900,14890,2179
20241127,103500,6372201970,14900,14900,14910,14900,31303
20241127,103400,5905731190,14900,14890,14900,14880,14408
20241127,103300,5691194620,14890,14880,14890,14880,691
20241127,103200,5680911800,14890,14900,14900,14880,9939
20241127,103100,5532930990,14890,14900,14900,14890,8004
20241127,103000,5413723680,14900,14900,14900,14890,1640
20241127,102900,5389288330,14900,14890,14900,14890,717
20241127,102800,5378610170,14890,14900,14900,14890,2775
20241127,102700,5337276930,14890,14890,14900,14890,1237
20241127,102600,5318846810,14900,14890,14900,14890,1511
20241127,102500,5296343610,14890,14900,14900,14890,122
20241127,102400,5294525880,14900,14900,14900,14890,238
20241127,102300,5290981420,14900,14890,14900,14890,3384
20241127,102200,5240572190,14900,14900,14900,14890,967
20241127,102100,5226172870,14890,14900,14900,14890,1497
20241127,102000,5203878890,14900,14890,14900,14890,1376
20241127,101900,5183388230,14890,14890,14900,14890,4393
20241127,101800,5117955760,14890,14870,14900,14870,23863
20241127,101700,4762744890,14880,14870,14880,14860,13733
20241127,101600,4558524620,14870,14870,14870,14860,6212
20241127,101500,4466181530,14870,14870,14870,14860,2107
20241127,101400,4434864470,14860,14860,14870,14860,2348
20241127,101300,4399967770,14870,14870,14870,14860,892
20241127,101200,4386704040,14870,14870,14870,14860,660
20241127,101100,4376889960,14870,14860,14870,14850,18449
20241127,101000,4102695370,14860,14860,14860,14850,507
20241127,100900,4095161720,14860,14860,14860,14850,141
20241127,100800,4093066820,14860,14850,14860,14840,13358
20241127,100700,3894697610,14850,14850,14850,14840,384
20241127,100600,3888996260,14840,14850,14850,14840,1565
20241127,100500,3865757120,14850,14850,14850,14840,225
20241127,100400,3862416960,14850,14850,14850,14840,1526
20241127,100300,3839761850,14850,14850,14850,14840,311
20241127,100200,3835143530,14850,14840,14850,14840,1296
20241127,100100,3815907930,14850,14850,14860,14840,2292
20241127,100000,3781871730,14850,14860,14860,14850,4639
20241127,095900,3712976300,14860,14860,14860,14850,2828
20241127,095800,3670972100,14860,14860,14860,14850,867
20241127,095700,3658092440,14850,14850,14860,14850,8947
20241127,095600,3525227090,14840,14850,14850,14840,520
20241127,095500,3517506100,14850,14840,14850,14830,29061
20241127,095400,3086131000,14840,14840,14840,14830,333
20241127,095300,3081189360,14840,14840,14840,14830,290
20241127,095200,3076887300,14840,14830,14840,14830,881
20241127,095100,3063821120,14830,14830,14830,14820,557
20241127,095000,3055561710,14830,14820,14830,14820,894
20241127,094900,3042305090,14830,14820,14830,14820,747
20241127,094800,3031227310,14820,14830,14830,14820,203
20241127,094700,3028216950,14830,14830,14830,14830,502
20241127,094600,3020772290,14830,14800,14830,14800,904
20241127,094500,3007382040,14810,14800,14810,14800,143
20241127,094400,3005264570,14810,14820,14820,14800,2921
20241127,094300,2962003790,14820,14830,14830,14820,4659
20241127,094200,2892956070,14830,14830,14830,14820,33
20241127,094100,2892466690,14830,14830,14830,14820,141
20241127,094000,2890375680,14830,14830,14830,14820,796
20241127,093900,2878576320,14830,14830,14830,14820,206
20241127,093800,2875522080,14830,14820,14830,14820,926
20241127,093700,2861798320,14830,14840,14850,14820,4849
20241127,093600,2789851750,14840,14850,14850,14840,626
20241127,093500,2780558470,14850,14840,14850,14840,4250
20241127,093400,2717463940,14840,14820,14840,14810,4059
20241127,093300,2657268490,14820,14830,14830,14810,3327
20241127,093200,2607966360,14830,14830,14840,14830,1662
20241127,093100,2583317130,14830,14820,14830,14820,580
20241127,093000,2574720010,14820,14820,14840,14820,3110
20241127,092900,2528617680,14830,14830,14840,14820,7920
20241127,092800,2411140220,14830,14820,14830,14810,3769
20241127,092700,2355305200,14820,14820,14820,14810,1606
20241127,092600,2331504390,14820,14820,14820,14820,106
20241127,092500,2329933470,14810,14810,14820,14810,1835
20241127,092400,2302753340,14820,14820,14820,14820,502
20241127,092300,2295313700,14820,14840,14840,14810,4298
20241127,092200,2231592760,14830,14850,14850,14830,2679
20241127,092100,2191838710,14840,14840,14850,14840,3929
20241127,092000,2133522610,14840,14840,14850,14840,7224
20241127,091900,2026308070,14850,14840,14850,14840,2655
20241127,091800,1986904970,14840,14840,14850,14840,6660
20241127,091700,1888056760,14840,14840,14840,14830,1438
20241127,091600,1866722350,14830,14800,14840,14800,8888
20241127,091500,1735026720,14810,14800,14810,14790,1643
20241127,091400,1710711280,14800,14790,14810,14790,1751
20241127,091300,1684795120,14790,14810,14820,14790,3550
20241127,091200,1632257710,14810,14790,14820,14790,881
20241127,091100,1619209130,14800,14840,14840,14800,4699
20241127,091000,1549556280,14840,14850,14850,14840,2718
20241127,090900,1509220210,14850,14850,14850,14840,8502
20241127,090800,1383045820,14850,14840,14850,14840,1457
20241127,090700,1361420610,14850,14850,14850,14840,4366
20241127,090600,1296617570,14840,14840,14850,14840,2448
20241127,090500,1260288200,14840,14830,14850,14820,12024
20241127,090400,1081875590,14830,14830,14850,14810,14987
20241127,090300,859507280,14840,14860,14860,14830,9756
20241127,090200,714703760,14850,14850,14870,14840,11474
20241127,090100,544266030,14850,14830,14860,14800,10826
20241127,090000,383577630,14830,14740,14860,14740,25657