KissMeData/033320/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191400,2649763465,4730,4730,4730,4730,18396
20231127,191300,2649763465,4730,4730,4730,4730,0
20231127,191200,2649763465,4730,4730,4730,4730,0
20231127,191100,2649763465,4730,4730,4730,4730,0
20231127,191000,2649763465,4730,4730,4730,4730,0
20231127,190900,2649763465,4730,4730,4730,4730,0
20231127,190800,2649763465,4730,4730,4730,4730,0
20231127,190700,2649763465,4730,4730,4730,4730,0
20231127,190600,2649763465,4730,4730,4730,4730,0
20231127,190500,2649763465,4730,4730,4730,4730,0
20231127,190400,2649763465,4730,4730,4730,4730,0
20231127,190300,2649763465,4730,4730,4730,4730,0
20231127,190200,2649763465,4730,4730,4730,4730,0
20231127,190100,2649763465,4730,4730,4730,4730,0
20231127,190000,2649763465,4730,4730,4730,4730,0
20231127,185900,2649763465,4730,4730,4730,4730,0
20231127,185800,2649763465,4730,4730,4730,4730,0
20231127,185700,2649763465,4730,4730,4730,4730,0
20231127,185600,2649763465,4730,4730,4730,4730,0
20231127,185500,2649763465,4730,4730,4730,4730,0
20231127,185400,2649763465,4730,4730,4730,4730,0
20231127,185300,2649763465,4730,4730,4730,4730,0
20231127,185200,2649763465,4730,4730,4730,4730,0
20231127,185100,2649763465,4730,4730,4730,4730,0
20231127,185000,2649763465,4730,4730,4730,4730,0
20231127,184900,2649763465,4730,4730,4730,4730,0
20231127,184800,2649763465,4730,4730,4730,4730,0
20231127,184700,2649763465,4730,4730,4730,4730,0
20231127,184600,2649763465,4730,4730,4730,4730,0
20231127,184500,2649763465,4730,4730,4730,4730,0
20231127,184400,2649763465,4730,4730,4730,4730,18396
20231127,184300,2649763465,4730,4730,4730,4730,0
20231127,184200,2649763465,4730,4730,4730,4730,0
20231127,184100,2649763465,4730,4730,4730,4730,0
20231127,184000,2649763465,4730,4730,4730,4730,0
20231127,183900,2649763465,4730,4730,4730,4730,0
20231127,183800,2649763465,4730,4730,4730,4730,0
20231127,183700,2649763465,4730,4730,4730,4730,0
20231127,183600,2649763465,4730,4730,4730,4730,0
20231127,183500,2649763465,4730,4730,4730,4730,0
20231127,183400,2649763465,4730,4730,4730,4730,0
20231127,183300,2649763465,4730,4730,4730,4730,0
20231127,183200,2649763465,4730,4730,4730,4730,0
20231127,183100,2649763465,4730,4730,4730,4730,0
20231127,183000,2649763465,4730,4730,4730,4730,0
20231127,182900,2649763465,4730,4730,4730,4730,0
20231127,182800,2649763465,4730,4730,4730,4730,0
20231127,182700,2649763465,4730,4730,4730,4730,0
20231127,182600,2649763465,4730,4730,4730,4730,0
20231127,182500,2649763465,4730,4730,4730,4730,0
20231127,182400,2649763465,4730,4730,4730,4730,0
20231127,182300,2649763465,4730,4730,4730,4730,0
20231127,182200,2649763465,4730,4730,4730,4730,0
20231127,182100,2649763465,4730,4730,4730,4730,0
20231127,182000,2649763465,4730,4730,4730,4730,0
20231127,181900,2649763465,4730,4730,4730,4730,0
20231127,181800,2649763465,4730,4730,4730,4730,0
20231127,181700,2649763465,4730,4730,4730,4730,0
20231127,181600,2649763465,4730,4730,4730,4730,0
20231127,181500,2649763465,4730,4730,4730,4730,0
20231127,181400,2649763465,4730,4730,4730,4730,18396
20231127,181300,2649763465,4730,4730,4730,4730,0
20231127,181200,2649763465,4730,4730,4730,4730,0
20231127,181100,2649763465,4730,4730,4730,4730,0
20231127,181000,2649763465,4730,4730,4730,4730,0
20231127,180900,2649763465,4730,4730,4730,4730,0
20231127,180800,2649763465,4730,4730,4730,4730,0
20231127,180700,2649763465,4730,4730,4730,4730,0
20231127,180600,2649763465,4730,4730,4730,4730,0
20231127,180500,2649763465,4730,4730,4730,4730,0
20231127,180400,2649763465,4730,4730,4730,4730,0
20231127,180300,2649763465,4730,4730,4730,4730,0
20231127,180200,2649763465,4730,4730,4730,4730,0
20231127,180100,2649763465,4730,4730,4730,4730,0
20231127,180000,2649763465,4730,4730,4730,4730,0
20231127,175900,2649763465,4730,4730,4730,4730,0
20231127,175800,2649763465,4730,4730,4730,4730,0
20231127,175700,2649763465,4730,4730,4730,4730,0
20231127,175600,2649763465,4730,4730,4730,4730,0
20231127,175500,2649763465,4730,4730,4730,4730,0
20231127,175400,2649763465,4730,4730,4730,4730,0
20231127,175300,2649763465,4730,4730,4730,4730,0
20231127,175200,2649763465,4730,4730,4730,4730,0
20231127,175100,2649763465,4730,4730,4730,4730,0
20231127,175000,2649763465,4730,4730,4730,4730,0
20231127,174900,2649763465,4730,4730,4730,4730,0
20231127,174800,2649763465,4730,4730,4730,4730,0
20231127,174700,2649763465,4730,4730,4730,4730,0
20231127,174600,2649763465,4730,4730,4730,4730,0
20231127,174500,2649763465,4730,4730,4730,4730,0
20231127,174400,2649763465,4730,4730,4730,4730,18396
20231127,174300,2649763465,4730,4730,4730,4730,0
20231127,174200,2649763465,4730,4730,4730,4730,0
20231127,174100,2649763465,4730,4730,4730,4730,0
20231127,174000,2649763465,4730,4730,4730,4730,0
20231127,173900,2649763465,4730,4730,4730,4730,0
20231127,173800,2649763465,4730,4730,4730,4730,0
20231127,173700,2649763465,4730,4730,4730,4730,0
20231127,173600,2649763465,4730,4730,4730,4730,0
20231127,173500,2649763465,4730,4730,4730,4730,0
20231127,173400,2649763465,4730,4730,4730,4730,0
20231127,173300,2649763465,4730,4730,4730,4730,0
20231127,173200,2649763465,4730,4730,4730,4730,0
20231127,173100,2649763465,4730,4730,4730,4730,0
20231127,173000,2649763465,4730,4730,4730,4730,0
20231127,172900,2649763465,4730,4730,4730,4730,0
20231127,172800,2649763465,4730,4730,4730,4730,0
20231127,172700,2649763465,4730,4730,4730,4730,0
20231127,172600,2649763465,4730,4730,4730,4730,0
20231127,172500,2649763465,4730,4730,4730,4730,0
20231127,172400,2649763465,4730,4730,4730,4730,0
20231127,172300,2649763465,4730,4730,4730,4730,0
20231127,172200,2649763465,4730,4730,4730,4730,0
20231127,172100,2649763465,4730,4730,4730,4730,0
20231127,172000,2649763465,4730,4730,4730,4730,0
20231127,171900,2649763465,4730,4730,4730,4730,0
20231127,171800,2649763465,4730,4730,4730,4730,0
20231127,171700,2649763465,4730,4730,4730,4730,0
20231127,171600,2649763465,4730,4730,4730,4730,0
20231127,171500,2649763465,4730,4730,4730,4730,0
20231127,171400,2649763465,4730,4730,4730,4730,18396
20231127,171300,2649763465,4730,4730,4730,4730,0
20231127,171200,2649763465,4730,4730,4730,4730,0
20231127,171100,2649763465,4730,4730,4730,4730,0
20231127,171000,2649763465,4730,4730,4730,4730,0
20231127,170900,2649763465,4730,4730,4730,4730,0
20231127,170800,2649763465,4730,4730,4730,4730,0
20231127,170700,2649763465,4730,4730,4730,4730,0
20231127,170600,2649763465,4730,4730,4730,4730,0
20231127,170500,2649763465,4730,4730,4730,4730,0
20231127,170400,2649763465,4730,4730,4730,4730,0
20231127,170300,2649763465,4730,4730,4730,4730,0
20231127,170200,2649763465,4730,4730,4730,4730,0
20231127,170100,2649763465,4730,4730,4730,4730,0
20231127,170000,2649763465,4730,4730,4730,4730,0
20231127,165900,2649763465,4730,4730,4730,4730,0
20231127,165800,2649763465,4730,4730,4730,4730,0
20231127,165700,2649763465,4730,4730,4730,4730,0
20231127,165600,2649763465,4730,4730,4730,4730,0
20231127,165500,2649763465,4730,4730,4730,4730,0
20231127,165400,2649763465,4730,4730,4730,4730,0
20231127,165300,2649763465,4730,4730,4730,4730,0
20231127,165200,2649763465,4730,4730,4730,4730,0
20231127,165100,2649763465,4730,4730,4730,4730,0
20231127,165000,2649763465,4730,4730,4730,4730,0
20231127,164900,2649763465,4730,4730,4730,4730,0
20231127,164800,2649763465,4730,4730,4730,4730,0
20231127,164700,2649763465,4730,4730,4730,4730,0
20231127,164600,2649763465,4730,4730,4730,4730,0
20231127,164500,2649763465,4730,4730,4730,4730,0
20231127,164400,2649763465,4730,4730,4730,4730,18396
20231127,164300,2649763465,4730,4730,4730,4730,0
20231127,164200,2649763465,4730,4730,4730,4730,0
20231127,164100,2649763465,4730,4730,4730,4730,0
20231127,164000,2649763465,4730,4730,4730,4730,0
20231127,163900,2649763465,4730,4730,4730,4730,0
20231127,163800,2649763465,4730,4730,4730,4730,0
20231127,163700,2649763465,4730,4730,4730,4730,0
20231127,163600,2649763465,4730,4730,4730,4730,0
20231127,163500,2649763465,4730,4730,4730,4730,0
20231127,163400,2649763465,4730,4730,4730,4730,0
20231127,163300,2649763465,4730,4730,4730,4730,0
20231127,163200,2649763465,4730,4730,4730,4730,0
20231127,163100,2649763465,4730,4730,4730,4730,0
20231127,163000,2649763465,4730,4730,4730,4730,0
20231127,162900,2649763465,4730,4730,4730,4730,0
20231127,162800,2649763465,4730,4730,4730,4730,0
20231127,162700,2649763465,4730,4730,4730,4730,0
20231127,162600,2649763465,4730,4730,4730,4730,0
20231127,162500,2649763465,4730,4730,4730,4730,0
20231127,162400,2649763465,4730,4730,4730,4730,0
20231127,162300,2649763465,4730,4730,4730,4730,0
20231127,162200,2649763465,4730,4730,4730,4730,0
20231127,162100,2649763465,4730,4730,4730,4730,0
20231127,162000,2649763465,4730,4730,4730,4730,0
20231127,161900,2649763465,4730,4730,4730,4730,0
20231127,161800,2649763465,4730,4730,4730,4730,0
20231127,161700,2649763465,4730,4730,4730,4730,0
20231127,161600,2649763465,4730,4730,4730,4730,0
20231127,161500,2649763465,4730,4730,4730,4730,0
20231127,161400,2649763465,4730,4730,4730,4730,18396
20231127,161300,2649763465,4730,4730,4730,4730,0
20231127,161200,2649763465,4730,4730,4730,4730,0
20231127,161100,2649763465,4730,4730,4730,4730,0
20231127,161000,2649763465,4730,4730,4730,4730,0
20231127,160900,2649763465,4730,4730,4730,4730,0
20231127,160800,2649763465,4730,4730,4730,4730,0
20231127,160700,2649763465,4730,4730,4730,4730,0
20231127,160600,2649763465,4730,4730,4730,4730,0
20231127,160500,2649763465,4730,4730,4730,4730,0
20231127,160400,2649763465,4730,4730,4730,4730,0
20231127,160300,2649763465,4730,4730,4730,4730,0
20231127,160200,2649763465,4730,4730,4730,4730,0
20231127,160100,2649763465,4730,4730,4730,4730,0
20231127,160000,2649763465,4730,4730,4730,4730,0
20231127,155900,2649763465,4730,4730,4730,4730,0
20231127,155800,2649763465,4730,4730,4730,4730,0
20231127,155700,2649763465,4730,4730,4730,4730,0
20231127,155600,2649763465,4730,4730,4730,4730,0
20231127,155500,2649763465,4730,4730,4730,4730,0
20231127,155400,2649763465,4730,4730,4730,4730,0
20231127,155300,2649763465,4730,4730,4730,4730,0
20231127,155200,2649763465,4730,4730,4730,4730,0
20231127,155100,2649763465,4730,4730,4730,4730,0
20231127,155000,2649763465,4730,4730,4730,4730,0
20231127,154900,2649763465,4730,4730,4730,4730,0
20231127,154800,2649763465,4730,4730,4730,4730,0
20231127,154700,2649763465,4730,4730,4730,4730,0
20231127,154600,2649763465,4730,4730,4730,4730,0
20231127,154500,2649763465,4730,4730,4730,4730,0
20231127,154400,2649763465,4730,4730,4730,4730,18396
20231127,154300,2649763465,4730,4730,4730,4730,0
20231127,154200,2649763465,4730,4730,4730,4730,0
20231127,154100,2649763465,4730,4730,4730,4730,0
20231127,154000,2649763465,4730,4730,4730,4730,0
20231127,153900,2649763465,4730,4730,4730,4730,0
20231127,153800,2649763465,4730,4730,4730,4730,0
20231127,153700,2649763465,4730,4730,4730,4730,0
20231127,153600,2649763465,4730,4730,4730,4730,0
20231127,153500,2649763465,4730,4730,4730,4730,0
20231127,153400,2649763465,4730,4730,4730,4730,0
20231127,153300,2649763465,4730,4730,4730,4730,0
20231127,153200,2649763465,4730,4730,4730,4730,0
20231127,153100,2649763465,4730,4730,4730,4730,0
20231127,153000,2649763465,4730,4730,4730,4730,18396
20231127,152900,2562750385,4760,4760,4760,4760,0
20231127,152800,2562750385,4760,4760,4760,4760,0
20231127,152700,2562750385,4760,4760,4760,4760,0
20231127,152600,2562750385,4760,4760,4760,4760,0
20231127,152500,2562750385,4760,4760,4760,4760,0
20231127,152400,2562750385,4760,4760,4760,4760,0
20231127,152300,2562750385,4760,4760,4760,4760,0
20231127,152200,2562750385,4760,4760,4760,4760,0
20231127,152100,2562750385,4760,4760,4760,4760,0
20231127,152000,2562750385,4760,4760,4760,4760,0
20231127,151900,2562750385,4760,4765,4765,4760,1618
20231127,151800,2555048170,4770,4770,4770,4765,582
20231127,151700,2552272045,4770,4760,4770,4760,1439
20231127,151600,2545412025,4770,4760,4770,4760,30
20231127,151500,2545269155,4770,4760,4770,4755,2358
20231127,151400,2534052445,4760,4765,4765,4760,777
20231127,151300,2530351005,4760,4760,4760,4760,1000
20231127,151200,2525591005,4760,4765,4765,4760,1158
20231127,151100,2520075890,4760,4770,4770,4760,1698
20231127,151000,2511990930,4770,4765,4770,4765,876
20231127,150900,2507816515,4770,4775,4775,4770,3802
20231127,150800,2489679970,4775,4770,4775,4770,186
20231127,150700,2488792740,4770,4770,4780,4770,209
20231127,150600,2487795770,4775,4775,4775,4770,1919
20231127,150500,2478634100,4775,4780,4780,4775,3178
20231127,150400,2463444515,4780,4785,4785,4780,1343
20231127,150300,2457022375,4785,4785,4785,4785,1245
20231127,150200,2451065050,4785,4785,4785,4785,379
20231127,150100,2449251535,4785,4785,4785,4785,897
20231127,150000,2444959390,4790,4790,4790,4790,876
20231127,145900,2440763350,4795,4795,4795,4795,10
20231127,145800,2440715400,4800,4800,4800,4800,325
20231127,145700,2439155400,4800,4795,4800,4795,89
20231127,145600,2438728455,4795,4795,4795,4795,57
20231127,145500,2438455140,4790,4800,4800,4790,521
20231127,145400,2435959060,4800,4800,4800,4800,160
20231127,145300,2435191060,4790,4790,4790,4790,323
20231127,145200,2433643890,4795,4795,4795,4795,2
20231127,145100,2433634300,4800,4800,4805,4785,264
20231127,145000,2432368310,4785,4785,4785,4785,1927
20231127,144900,2423147615,4785,4790,4790,4785,3816
20231127,144800,2404881475,4795,4795,4795,4790,300
20231127,144700,2403443225,4795,4795,4795,4795,41
20231127,144600,2403246630,4795,4795,4795,4795,0
20231127,144500,2403246630,4795,4795,4795,4795,0
20231127,144400,2403246630,4795,4795,4795,4795,330
20231127,144300,2401664280,4795,4795,4800,4795,54
20231127,144200,2401405335,4795,4800,4800,4795,328
20231127,144100,2399831105,4800,4800,4800,4800,778
20231127,144000,2396096705,4800,4800,4800,4800,3
20231127,143900,2396082305,4795,4795,4795,4795,407
20231127,143800,2394130740,4795,4800,4800,4795,42
20231127,143700,2393929300,4800,4800,4800,4800,1
20231127,143600,2393924500,4800,4795,4800,4795,307
20231127,143500,2392452430,4795,4795,4795,4795,740
20231127,143400,2388904130,4795,4795,4795,4795,75
20231127,143300,2388544505,4795,4795,4795,4795,0
20231127,143200,2388544505,4795,4795,4795,4795,5
20231127,143100,2388520530,4795,4795,4795,4795,577
20231127,143000,2385753815,4795,4795,4795,4795,470
20231127,142900,2383500165,4795,4795,4795,4795,638
20231127,142800,2380440955,4795,4795,4795,4795,58
20231127,142700,2380162845,4795,4800,4800,4795,768
20231127,142600,2376476875,4810,4810,4810,4810,105
20231127,142500,2375971825,4810,4810,4810,4810,45
20231127,142400,2375755375,4800,4800,4800,4800,1035
20231127,142300,2370787375,4800,4810,4810,4800,3119
20231127,142200,2355811315,4815,4810,4815,4810,558
20231127,142100,2353126835,4810,4815,4815,4810,201
20231127,142000,2352160020,4820,4820,4820,4820,1
20231127,141900,2352155200,4820,4820,4820,4820,0
20231127,141800,2352155200,4820,4825,4825,4820,100
20231127,141700,2351672950,4825,4820,4825,4820,2195
20231127,141600,2341082720,4825,4825,4825,4825,0
20231127,141500,2341082720,4825,4825,4825,4825,0
20231127,141400,2341082720,4825,4810,4825,4810,54
20231127,141300,2340822920,4810,4810,4825,4810,38
20231127,141200,2340639675,4810,4810,4810,4810,0
20231127,141100,2340639675,4810,4810,4810,4810,408
20231127,141000,2338677195,4810,4810,4810,4810,0
20231127,140900,2338677195,4810,4810,4810,4810,500
20231127,140800,2336272195,4810,4810,4810,4810,0
20231127,140700,2336272195,4810,4805,4810,4805,362
20231127,140600,2334532765,4805,4805,4805,4805,240
20231127,140500,2333379565,4805,4805,4805,4805,20
20231127,140400,2333283465,4805,4805,4810,4805,37
20231127,140300,2333105580,4805,4810,4810,4805,35
20231127,140200,2332937395,4810,4810,4810,4810,67
20231127,140100,2332615125,4805,4810,4810,4805,2408
20231127,140000,2321035095,4810,4810,4810,4810,50
20231127,135900,2320794595,4810,4810,4810,4810,740
20231127,135800,2317235195,4810,4815,4815,4810,571
20231127,135700,2314488015,4815,4815,4815,4815,556
20231127,135600,2311810875,4830,4830,4830,4830,3
20231127,135500,2311796385,4815,4815,4815,4815,1
20231127,135400,2311791570,4830,4820,4835,4815,1111
20231127,135300,2306424490,4820,4815,4820,4815,616
20231127,135200,2303458410,4815,4815,4815,4815,237
20231127,135100,2302317255,4820,4820,4820,4820,0
20231127,135000,2302317255,4820,4820,4820,4820,203
20231127,134900,2301338795,4825,4830,4830,4825,2036
20231127,134800,2291505490,4830,4830,4830,4830,500
20231127,134700,2289090490,4830,4830,4830,4830,28
20231127,134600,2288955250,4835,4835,4835,4835,0
20231127,134500,2288955250,4835,4830,4835,4830,121
20231127,134400,2288370810,4830,4835,4835,4830,1219
20231127,134300,2282482465,4835,4830,4835,4830,2000
20231127,134200,2272819300,4830,4825,4830,4825,1918
20231127,134100,2263564945,4820,4820,4820,4820,169
20231127,134000,2262750365,4815,4815,4815,4815,91
20231127,133900,2262312200,4815,4815,4815,4815,1
20231127,133800,2262307385,4815,4815,4815,4815,0
20231127,133700,2262307385,4815,4815,4815,4815,486
20231127,133600,2259967295,4810,4810,4815,4810,372
20231127,133500,2258177875,4815,4815,4815,4815,0
20231127,133400,2258177875,4815,4810,4815,4810,1023
20231127,133300,2253257190,4810,4810,4815,4810,644
20231127,133200,2250156830,4810,4810,4810,4810,71
20231127,133100,2249815320,4810,4810,4810,4810,811
20231127,133000,2245914410,4810,4810,4810,4810,0
20231127,132900,2245914410,4810,4810,4810,4810,500
20231127,132800,2243509410,4815,4815,4815,4815,0
20231127,132700,2243509410,4815,4815,4815,4815,0
20231127,132600,2243509410,4815,4815,4815,4815,696
20231127,132500,2240158170,4815,4815,4815,4815,157
20231127,132400,2239402215,4815,4815,4815,4815,360
20231127,132300,2237668815,4815,4815,4815,4815,440
20231127,132200,2235550215,4820,4820,4820,4820,3
20231127,132100,2235535755,4815,4815,4815,4815,3
20231127,132000,2235521310,4820,4820,4820,4820,0
20231127,131900,2235521310,4820,4820,4820,4820,0
20231127,131800,2235521310,4820,4820,4820,4820,0
20231127,131700,2235521310,4820,4810,4820,4810,106
20231127,131600,2235010920,4810,4815,4815,4810,30
20231127,131500,2234866570,4815,4815,4815,4810,1391
20231127,131400,2228170030,4815,4815,4815,4815,1514
20231127,131300,2220880120,4820,4815,4820,4815,201
20231127,131200,2219912280,4815,4815,4815,4815,10
20231127,131100,2219864130,4815,4815,4815,4815,401
20231127,131000,2217933315,4820,4820,4820,4820,133
20231127,130900,2217292255,4815,4815,4815,4815,0
20231127,130800,2217292255,4815,4815,4815,4815,1
20231127,130700,2217287440,4815,4825,4825,4815,11
20231127,130600,2217234465,4815,4825,4825,4815,3
20231127,130500,2217220010,4825,4825,4825,4825,189
20231127,130400,2216308085,4820,4820,4820,4820,10
20231127,130300,2216259885,4815,4815,4815,4815,6
20231127,130200,2216230995,4815,4810,4815,4810,127
20231127,130100,2215619745,4810,4810,4810,4810,46
20231127,130000,2215398485,4815,4815,4815,4815,38
20231127,125900,2215215515,4815,4815,4815,4815,0
20231127,125800,2215215515,4815,4815,4815,4815,844
20231127,125700,2211151655,4815,4815,4815,4815,0
20231127,125600,2211151655,4815,4815,4815,4815,560
20231127,125500,2208455255,4815,4820,4820,4815,86
20231127,125400,2208040765,4815,4815,4815,4815,322
20231127,125300,2206490335,4825,4825,4825,4825,0
20231127,125200,2206490335,4825,4825,4825,4825,1
20231127,125100,2206485510,4815,4815,4815,4815,2
20231127,125000,2206475880,4815,4815,4815,4815,50
20231127,124900,2206235130,4810,4815,4815,4810,945
20231127,124800,2201686955,4815,4820,4820,4815,3046
20231127,124700,2187005425,4820,4820,4820,4820,4
20231127,124600,2186986145,4825,4825,4825,4825,123
20231127,124500,2186392670,4825,4825,4830,4825,201
20231127,124400,2185422840,4830,4830,4830,4830,1
20231127,124300,2185418010,4830,4830,4830,4830,5
20231127,124200,2185393860,4830,4830,4830,4830,1
20231127,124100,2185389030,4825,4825,4825,4825,30
20231127,124000,2185244280,4830,4830,4830,4830,14
20231127,123900,2185176660,4830,4825,4830,4825,400
20231127,123800,2183246145,4825,4825,4825,4825,330
20231127,123700,2181653895,4825,4825,4825,4825,918
20231127,123600,2177224545,4825,4825,4825,4825,1
20231127,123500,2177219720,4825,4825,4825,4825,200
20231127,123400,2176254720,4825,4820,4825,4820,1323
20231127,123300,2169877725,4820,4825,4825,4820,650
20231127,123200,2166744475,4825,4820,4825,4820,243
20231127,123100,2165573205,4820,4825,4825,4820,3980
20231127,123000,2146369730,4825,4825,4825,4825,130
20231127,122900,2145742480,4825,4825,4825,4825,839
20231127,122800,2141694305,4825,4825,4825,4825,3038
20231127,122700,2127035955,4830,4830,4830,4830,247
20231127,122600,2125842945,4830,4835,4835,4830,1081
20231127,122500,2120620715,4830,4825,4830,4825,579
20231127,122400,2117825535,4830,4830,4830,4830,208
20231127,122300,2116820895,4825,4830,4830,4825,501
20231127,122200,2114403560,4825,4830,4830,4825,681
20231127,122100,2111117075,4835,4835,4835,4835,11
20231127,122000,2111063890,4830,4830,4830,4830,149
20231127,121900,2110344220,4835,4835,4835,4835,688
20231127,121800,2107017740,4835,4840,4840,4835,404
20231127,121700,2105064390,4840,4840,4840,4840,0
20231127,121600,2105064390,4840,4840,4840,4840,150
20231127,121500,2104338390,4845,4845,4845,4845,62
20231127,121400,2104038000,4845,4840,4845,4840,61
20231127,121300,2103742705,4840,4840,4840,4840,0
20231127,121200,2103742705,4840,4840,4840,4840,1
20231127,121100,2103737865,4830,4830,4840,4830,2483
20231127,121000,2091724750,4835,4830,4835,4830,11
20231127,120900,2091671615,4830,4830,4830,4830,228
20231127,120800,2090570375,4830,4830,4830,4830,1459
20231127,120700,2083523405,4840,4840,4840,4840,202
20231127,120600,2082545725,4840,4840,4840,4840,723
20231127,120500,2079046405,4840,4840,4840,4840,107
20231127,120400,2078528525,4840,4840,4845,4840,856
20231127,120300,2074384825,4840,4840,4840,4840,556
20231127,120200,2071693785,4840,4830,4840,4830,965
20231127,120100,2067028090,4830,4830,4830,4830,393
20231127,120000,2065129900,4830,4825,4830,4825,593
20231127,115900,2062268670,4825,4825,4825,4825,60
20231127,115800,2061979170,4815,4815,4815,4815,0
20231127,115700,2061979170,4815,4815,4815,4815,0
20231127,115600,2061979170,4815,4820,4825,4815,1631
20231127,115500,2054123405,4820,4820,4820,4820,3
20231127,115400,2054108945,4820,4820,4820,4820,5
20231127,115300,2054084845,4820,4820,4820,4820,2
20231127,115200,2054075205,4820,4820,4820,4820,1514
20231127,115100,2046777725,4825,4825,4825,4825,12
20231127,115000,2046719825,4830,4830,4830,4830,0
20231127,114900,2046719825,4830,4820,4830,4820,51
20231127,114800,2046473995,4830,4820,4830,4820,105
20231127,114700,2045966895,4830,4830,4830,4830,2
20231127,114600,2045957235,4830,4830,4830,4830,113
20231127,114500,2045411445,4820,4820,4820,4820,50
20231127,114400,2045170445,4830,4830,4830,4830,90
20231127,114300,2044735745,4820,4820,4820,4820,230
20231127,114200,2043627145,4830,4830,4830,4830,1024
20231127,114100,2038681225,4830,4830,4830,4830,171
20231127,114000,2037855295,4820,4820,4820,4820,103
20231127,113900,2037358835,4820,4820,4820,4815,1220
20231127,113800,2031478485,4820,4825,4825,4820,191
20231127,113700,2030557310,4825,4825,4825,4825,174
20231127,113600,2029717760,4820,4820,4820,4820,0
20231127,113500,2029717760,4820,4820,4820,4820,2
20231127,113400,2029708120,4820,4820,4820,4820,3
20231127,113300,2029693660,4815,4815,4815,4815,800
20231127,113200,2025841660,4815,4815,4815,4815,41
20231127,113100,2025644245,4815,4815,4815,4810,5
20231127,113000,2025620185,4810,4815,4815,4810,243
20231127,112900,2024451285,4815,4815,4815,4815,1
20231127,112800,2024446470,4805,4805,4805,4805,40
20231127,112700,2024254270,4805,4805,4805,4805,0
20231127,112600,2024254270,4805,4805,4805,4805,102
20231127,112500,2023764160,4805,4805,4805,4805,1190
20231127,112400,2018046210,4805,4805,4805,4805,20
20231127,112300,2017950110,4820,4820,4820,4820,20
20231127,112200,2017853710,4820,4820,4820,4820,1
20231127,112100,2017848890,4805,4810,4810,4805,220
20231127,112000,2016791785,4810,4810,4810,4810,90
20231127,111900,2016358885,4800,4800,4810,4800,421
20231127,111800,2014338075,4795,4795,4795,4795,5
20231127,111700,2014314100,4795,4795,4795,4795,1000
20231127,111600,2009519100,4800,4800,4800,4795,55
20231127,111500,2009255105,4800,4800,4800,4800,13
20231127,111400,2009192705,4790,4805,4810,4790,4528
20231127,111300,1987485585,4805,4805,4805,4805,367
20231127,111200,1985722150,4805,4815,4815,4795,22779
20231127,111100,1876308985,4815,4820,4820,4815,2240
20231127,111000,1865515865,4820,4820,4820,4820,849
20231127,110900,1861423685,4820,4825,4825,4820,310
20231127,110800,1859928750,4825,4825,4825,4825,252
20231127,110700,1858712850,4825,4830,4830,4825,19
20231127,110600,1858621170,4830,4830,4830,4830,15
20231127,110500,1858548720,4830,4825,4830,4825,626
20231127,110400,1855526405,4825,4825,4825,4825,10
20231127,110300,1855478155,4830,4830,4830,4830,50
20231127,110200,1855236655,4825,4825,4825,4825,767
20231127,110100,1851535880,4825,4830,4830,4825,207
20231127,110000,1850537080,4825,4835,4835,4825,105
20231127,105900,1850029450,4835,4835,4835,4835,97
20231127,105800,1849560455,4835,4830,4835,4825,119
20231127,105700,1848985865,4825,4840,4840,4825,503
20231127,105600,1846558785,4840,4840,4840,4840,2
20231127,105500,1846549105,4840,4825,4840,4825,159
20231127,105400,1845780430,4840,4825,4840,4825,5913
20231127,105300,1817241610,4835,4820,4835,4820,1958
20231127,105200,1807791065,4820,4825,4830,4820,4055
20231127,105100,1788227685,4835,4840,4840,4835,130
20231127,105000,1787598985,4840,4840,4840,4825,514
20231127,104900,1785118725,4840,4840,4840,4825,1359
20231127,104800,1778555410,4840,4835,4840,4830,1920
20231127,104700,1769278320,4835,4835,4840,4835,252
20231127,104600,1768059800,4840,4840,4840,4840,170
20231127,104500,1767237000,4835,4840,4840,4835,127
20231127,104400,1766622805,4840,4840,4840,4840,352
20231127,104300,1764919125,4845,4845,4845,4845,135
20231127,104200,1764265050,4845,4845,4845,4840,1950
20231127,104100,1754822740,4845,4850,4850,4845,107
20231127,104000,1754304310,4845,4845,4850,4845,386
20231127,103900,1752433640,4850,4850,4850,4845,412
20231127,103800,1750436070,4855,4865,4865,4855,70
20231127,103700,1750096070,4865,4865,4865,4860,667
20231127,103600,1746854365,4865,4860,4865,4860,350
20231127,103500,1745153325,4865,4860,4870,4860,5057
20231127,103400,1720547275,4860,4850,4860,4850,4166
20231127,103300,1700322930,4850,4845,4850,4845,751
20231127,103200,1696683290,4835,4840,4840,4835,2083
20231127,103100,1686611910,4835,4835,4840,4835,32
20231127,103000,1686457165,4840,4840,4840,4840,580
20231127,102900,1683649965,4830,4835,4835,4830,1879
20231127,102800,1674572515,4835,4840,4840,4835,129
20231127,102700,1673948750,4840,4840,4840,4840,168
20231127,102600,1673135630,4835,4835,4835,4835,1340
20231127,102500,1666656730,4835,4840,4840,4835,294
20231127,102400,1665235225,4840,4840,4845,4835,526
20231127,102300,1662689745,4845,4845,4845,4845,4
20231127,102200,1662670365,4845,4840,4850,4840,5537
20231127,102100,1635842995,4830,4835,4835,4830,1221
20231127,102000,1629943965,4845,4845,4845,4845,20
20231127,101900,1629847065,4845,4835,4845,4830,4387
20231127,101800,1608646910,4835,4835,4840,4835,2948
20231127,101700,1594386805,4835,4845,4845,4835,1990
20231127,101600,1584762805,4840,4835,4845,4835,681
20231127,101500,1581466270,4835,4845,4845,4835,3396
20231127,101400,1565025435,4850,4855,4855,4845,3448
20231127,101300,1548286730,4840,4840,4855,4840,5746
20231127,101200,1520408230,4840,4845,4850,4835,3335
20231127,101100,1504244995,4845,4840,4845,4835,2609
20231127,101000,1491622600,4840,4815,4850,4815,5294
20231127,100900,1466020580,4805,4800,4805,4800,2172
20231127,100800,1455591370,4800,4805,4810,4800,1091
20231127,100700,1450349410,4810,4820,4820,4810,329
20231127,100600,1448766760,4810,4815,4820,4810,356
20231127,100500,1447051340,4815,4815,4815,4815,6
20231127,100400,1447022450,4815,4805,4815,4800,1782
20231127,100300,1438457155,4805,4800,4805,4800,402
20231127,100200,1436527550,4790,4800,4805,4790,790
20231127,100100,1432735795,4805,4805,4805,4800,161
20231127,100000,1431962890,4800,4785,4800,4785,3561
20231127,095900,1414880310,4785,4775,4785,4775,3938
20231127,095800,1396057710,4785,4785,4785,4785,47
20231127,095700,1395832815,4775,4780,4785,4775,1514
20231127,095600,1388598450,4780,4780,4780,4775,1984
20231127,095500,1379117935,4785,4785,4785,4780,602
20231127,095400,1376239865,4790,4780,4790,4780,206
20231127,095300,1375255165,4790,4785,4790,4770,2271
20231127,095200,1364390110,4790,4800,4800,4790,937
20231127,095100,1359896310,4800,4795,4800,4795,1017
20231127,095000,1355015460,4795,4780,4795,4770,1771
20231127,094900,1346531855,4770,4765,4770,4765,302
20231127,094800,1345092785,4765,4770,4770,4765,1225
20231127,094700,1339254950,4785,4770,4785,4770,797
20231127,094600,1335453190,4765,4765,4765,4765,914
20231127,094500,1331097980,4770,4770,4770,4770,718
20231127,094400,1327673120,4770,4775,4775,4760,2453
20231127,094300,1315977990,4775,4785,4785,4775,5015
20231127,094200,1292001080,4785,4795,4795,4785,1796
20231127,094100,1283401185,4795,4795,4800,4795,1154
20231127,094000,1277867715,4795,4795,4795,4795,60
20231127,093900,1277580015,4795,4795,4795,4790,459
20231127,093800,1275379260,4795,4795,4795,4785,871
20231127,093700,1271206780,4795,4800,4800,4795,194
20231127,093600,1270276340,4800,4790,4800,4790,104
20231127,093500,1269778065,4795,4790,4795,4790,397
20231127,093400,1267876105,4790,4785,4795,4785,1303
20231127,093300,1261636690,4785,4810,4825,4780,18810
20231127,093200,1171258425,4805,4765,4835,4765,12222
20231127,093100,1112627830,4780,4775,4780,4740,10878
20231127,093000,1060840120,4780,4795,4800,4775,7328
20231127,092900,1025770010,4800,4785,4805,4780,10362
20231127,092800,976130395,4780,4790,4805,4765,10811
20231127,092700,924459945,4800,4840,4845,4760,19932
20231127,092600,828612160,4840,4750,4950,4740,54054
20231127,092500,567295680,4745,4740,4755,4735,949
20231127,092400,562791735,4735,4740,4740,4735,958
20231127,092300,558252210,4740,4730,4740,4730,686
20231127,092200,555003400,4735,4740,4745,4730,4828
20231127,092100,532124105,4740,4715,4740,4705,3067
20231127,092000,517632410,4705,4730,4730,4705,17594
20231127,091900,434610710,4725,4730,4730,4720,1750
20231127,091800,426337405,4730,4725,4730,4725,343
20231127,091700,424715025,4720,4710,4720,4710,682
20231127,091600,421500405,4710,4705,4710,4705,141
20231127,091500,420836555,4710,4710,4710,4705,3105
20231127,091400,406216005,4710,4695,4710,4695,401
20231127,091300,404329000,4705,4695,4705,4685,1442
20231127,091200,397562505,4690,4685,4690,4685,1638
20231127,091100,389882460,4685,4690,4690,4685,1938
20231127,091000,380796710,4690,4690,4690,4670,8037
20231127,090900,343237335,4675,4695,4695,4675,1091
20231127,090800,338124610,4695,4665,4695,4660,2854
20231127,090700,324810875,4665,4665,4695,4660,6434
20231127,090600,294796645,4665,4670,4670,4660,6652
20231127,090500,263764200,4670,4680,4685,4670,6328
20231127,090400,234184125,4685,4685,4695,4675,4500
20231127,090300,213113955,4680,4695,4700,4680,7597
20231127,090200,177483535,4690,4690,4695,4690,2982
20231127,090100,163497255,4690,4670,4700,4670,2081
20231127,090000,153732325,4700,4715,4720,4655,32381