KissMeData/036620/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191800,2268356855,3670,3670,3670,3670,17487
20231127,191700,2268356855,3670,3670,3670,3670,0
20231127,191600,2268356855,3670,3670,3670,3670,0
20231127,191500,2268356855,3670,3670,3670,3670,0
20231127,191400,2268356855,3670,3670,3670,3670,0
20231127,191300,2268356855,3670,3670,3670,3670,0
20231127,191200,2268356855,3670,3670,3670,3670,0
20231127,191100,2268356855,3670,3670,3670,3670,0
20231127,191000,2268356855,3670,3670,3670,3670,0
20231127,190900,2268356855,3670,3670,3670,3670,0
20231127,190800,2268356855,3670,3670,3670,3670,0
20231127,190700,2268356855,3670,3670,3670,3670,0
20231127,190600,2268356855,3670,3670,3670,3670,0
20231127,190500,2268356855,3670,3670,3670,3670,0
20231127,190400,2268356855,3670,3670,3670,3670,0
20231127,190300,2268356855,3670,3670,3670,3670,0
20231127,190200,2268356855,3670,3670,3670,3670,0
20231127,190100,2268356855,3670,3670,3670,3670,0
20231127,190000,2268356855,3670,3670,3670,3670,0
20231127,185900,2268356855,3670,3670,3670,3670,0
20231127,185800,2268356855,3670,3670,3670,3670,0
20231127,185700,2268356855,3670,3670,3670,3670,0
20231127,185600,2268356855,3670,3670,3670,3670,0
20231127,185500,2268356855,3670,3670,3670,3670,0
20231127,185400,2268356855,3670,3670,3670,3670,0
20231127,185300,2268356855,3670,3670,3670,3670,0
20231127,185200,2268356855,3670,3670,3670,3670,0
20231127,185100,2268356855,3670,3670,3670,3670,0
20231127,185000,2268356855,3670,3670,3670,3670,0
20231127,184900,2268356855,3670,3670,3670,3670,0
20231127,184800,2268356855,3670,3670,3670,3670,17487
20231127,184700,2268356855,3670,3670,3670,3670,0
20231127,184600,2268356855,3670,3670,3670,3670,0
20231127,184500,2268356855,3670,3670,3670,3670,0
20231127,184400,2268356855,3670,3670,3670,3670,0
20231127,184300,2268356855,3670,3670,3670,3670,0
20231127,184200,2268356855,3670,3670,3670,3670,0
20231127,184100,2268356855,3670,3670,3670,3670,0
20231127,184000,2268356855,3670,3670,3670,3670,0
20231127,183900,2268356855,3670,3670,3670,3670,0
20231127,183800,2268356855,3670,3670,3670,3670,0
20231127,183700,2268356855,3670,3670,3670,3670,0
20231127,183600,2268356855,3670,3670,3670,3670,0
20231127,183500,2268356855,3670,3670,3670,3670,0
20231127,183400,2268356855,3670,3670,3670,3670,0
20231127,183300,2268356855,3670,3670,3670,3670,0
20231127,183200,2268356855,3670,3670,3670,3670,0
20231127,183100,2268356855,3670,3670,3670,3670,0
20231127,183000,2268356855,3670,3670,3670,3670,0
20231127,182900,2268356855,3670,3670,3670,3670,0
20231127,182800,2268356855,3670,3670,3670,3670,0
20231127,182700,2268356855,3670,3670,3670,3670,0
20231127,182600,2268356855,3670,3670,3670,3670,0
20231127,182500,2268356855,3670,3670,3670,3670,0
20231127,182400,2268356855,3670,3670,3670,3670,0
20231127,182300,2268356855,3670,3670,3670,3670,0
20231127,182200,2268356855,3670,3670,3670,3670,0
20231127,182100,2268356855,3670,3670,3670,3670,0
20231127,182000,2268356855,3670,3670,3670,3670,0
20231127,181900,2268356855,3670,3670,3670,3670,0
20231127,181800,2268356855,3670,3670,3670,3670,17487
20231127,181700,2268356855,3670,3670,3670,3670,0
20231127,181600,2268356855,3670,3670,3670,3670,0
20231127,181500,2268356855,3670,3670,3670,3670,0
20231127,181400,2268356855,3670,3670,3670,3670,0
20231127,181300,2268356855,3670,3670,3670,3670,0
20231127,181200,2268356855,3670,3670,3670,3670,0
20231127,181100,2268356855,3670,3670,3670,3670,0
20231127,181000,2268356855,3670,3670,3670,3670,0
20231127,180900,2268356855,3670,3670,3670,3670,0
20231127,180800,2268356855,3670,3670,3670,3670,0
20231127,180700,2268356855,3670,3670,3670,3670,0
20231127,180600,2268356855,3670,3670,3670,3670,0
20231127,180500,2268356855,3670,3670,3670,3670,0
20231127,180400,2268356855,3670,3670,3670,3670,0
20231127,180300,2268356855,3670,3670,3670,3670,0
20231127,180200,2268356855,3670,3670,3670,3670,0
20231127,180100,2268356855,3670,3670,3670,3670,0
20231127,180000,2268356855,3670,3670,3670,3670,0
20231127,175900,2268356855,3670,3670,3670,3670,0
20231127,175800,2268356855,3670,3670,3670,3670,0
20231127,175700,2268356855,3670,3670,3670,3670,0
20231127,175600,2268356855,3670,3670,3670,3670,0
20231127,175500,2268356855,3670,3670,3670,3670,0
20231127,175400,2268356855,3670,3670,3670,3670,0
20231127,175300,2268356855,3670,3670,3670,3670,0
20231127,175200,2268356855,3670,3670,3670,3670,0
20231127,175100,2268356855,3670,3670,3670,3670,0
20231127,175000,2268356855,3670,3670,3670,3670,0
20231127,174900,2268356855,3670,3670,3670,3670,0
20231127,174800,2268356855,3670,3670,3670,3670,17487
20231127,174700,2268356855,3670,3670,3670,3670,0
20231127,174600,2268356855,3670,3670,3670,3670,0
20231127,174500,2268356855,3670,3670,3670,3670,0
20231127,174400,2268356855,3670,3670,3670,3670,0
20231127,174300,2268356855,3670,3670,3670,3670,0
20231127,174200,2268356855,3670,3670,3670,3670,0
20231127,174100,2268356855,3670,3670,3670,3670,0
20231127,174000,2268356855,3670,3670,3670,3670,0
20231127,173900,2268356855,3670,3670,3670,3670,0
20231127,173800,2268356855,3670,3670,3670,3670,0
20231127,173700,2268356855,3670,3670,3670,3670,0
20231127,173600,2268356855,3670,3670,3670,3670,0
20231127,173500,2268356855,3670,3670,3670,3670,0
20231127,173400,2268356855,3670,3670,3670,3670,0
20231127,173300,2268356855,3670,3670,3670,3670,0
20231127,173200,2268356855,3670,3670,3670,3670,0
20231127,173100,2268356855,3670,3670,3670,3670,0
20231127,173000,2268356855,3670,3670,3670,3670,0
20231127,172900,2268356855,3670,3670,3670,3670,0
20231127,172800,2268356855,3670,3670,3670,3670,0
20231127,172700,2268356855,3670,3670,3670,3670,0
20231127,172600,2268356855,3670,3670,3670,3670,0
20231127,172500,2268356855,3670,3670,3670,3670,0
20231127,172400,2268356855,3670,3670,3670,3670,0
20231127,172300,2268356855,3670,3670,3670,3670,0
20231127,172200,2268356855,3670,3670,3670,3670,0
20231127,172100,2268356855,3670,3670,3670,3670,0
20231127,172000,2268356855,3670,3670,3670,3670,0
20231127,171900,2268356855,3670,3670,3670,3670,0
20231127,171800,2268356855,3670,3670,3670,3670,17487
20231127,171700,2268356855,3670,3670,3670,3670,0
20231127,171600,2268356855,3670,3670,3670,3670,0
20231127,171500,2268356855,3670,3670,3670,3670,0
20231127,171400,2268356855,3670,3670,3670,3670,0
20231127,171300,2268356855,3670,3670,3670,3670,0
20231127,171200,2268356855,3670,3670,3670,3670,0
20231127,171100,2268356855,3670,3670,3670,3670,0
20231127,171000,2268356855,3670,3670,3670,3670,0
20231127,170900,2268356855,3670,3670,3670,3670,0
20231127,170800,2268356855,3670,3670,3670,3670,0
20231127,170700,2268356855,3670,3670,3670,3670,0
20231127,170600,2268356855,3670,3670,3670,3670,0
20231127,170500,2268356855,3670,3670,3670,3670,0
20231127,170400,2268356855,3670,3670,3670,3670,0
20231127,170300,2268356855,3670,3670,3670,3670,0
20231127,170200,2268356855,3670,3670,3670,3670,0
20231127,170100,2268356855,3670,3670,3670,3670,0
20231127,170000,2268356855,3670,3670,3670,3670,0
20231127,165900,2268356855,3670,3670,3670,3670,0
20231127,165800,2268356855,3670,3670,3670,3670,0
20231127,165700,2268356855,3670,3670,3670,3670,0
20231127,165600,2268356855,3670,3670,3670,3670,0
20231127,165500,2268356855,3670,3670,3670,3670,0
20231127,165400,2268356855,3670,3670,3670,3670,0
20231127,165300,2268356855,3670,3670,3670,3670,0
20231127,165200,2268356855,3670,3670,3670,3670,0
20231127,165100,2268356855,3670,3670,3670,3670,0
20231127,165000,2268356855,3670,3670,3670,3670,0
20231127,164900,2268356855,3670,3670,3670,3670,0
20231127,164800,2268356855,3670,3670,3670,3670,17487
20231127,164700,2268356855,3670,3670,3670,3670,0
20231127,164600,2268356855,3670,3670,3670,3670,0
20231127,164500,2268356855,3670,3670,3670,3670,0
20231127,164400,2268356855,3670,3670,3670,3670,0
20231127,164300,2268356855,3670,3670,3670,3670,0
20231127,164200,2268356855,3670,3670,3670,3670,0
20231127,164100,2268356855,3670,3670,3670,3670,0
20231127,164000,2268356855,3670,3670,3670,3670,0
20231127,163900,2268356855,3670,3670,3670,3670,0
20231127,163800,2268356855,3670,3670,3670,3670,0
20231127,163700,2268356855,3670,3670,3670,3670,0
20231127,163600,2268356855,3670,3670,3670,3670,0
20231127,163500,2268356855,3670,3670,3670,3670,0
20231127,163400,2268356855,3670,3670,3670,3670,0
20231127,163300,2268356855,3670,3670,3670,3670,0
20231127,163200,2268356855,3670,3670,3670,3670,0
20231127,163100,2268356855,3670,3670,3670,3670,0
20231127,163000,2268356855,3670,3670,3670,3670,0
20231127,162900,2268356855,3670,3670,3670,3670,0
20231127,162800,2268356855,3670,3670,3670,3670,0
20231127,162700,2268356855,3670,3670,3670,3670,0
20231127,162600,2268356855,3670,3670,3670,3670,0
20231127,162500,2268356855,3670,3670,3670,3670,0
20231127,162400,2268356855,3670,3670,3670,3670,0
20231127,162300,2268356855,3670,3670,3670,3670,0
20231127,162200,2268356855,3670,3670,3670,3670,0
20231127,162100,2268356855,3670,3670,3670,3670,0
20231127,162000,2268356855,3670,3670,3670,3670,0
20231127,161900,2268356855,3670,3670,3670,3670,0
20231127,161800,2268356855,3670,3670,3670,3670,17487
20231127,161700,2268356855,3670,3670,3670,3670,0
20231127,161600,2268356855,3670,3670,3670,3670,0
20231127,161500,2268356855,3670,3670,3670,3670,0
20231127,161400,2268356855,3670,3670,3670,3670,0
20231127,161300,2268356855,3670,3670,3670,3670,0
20231127,161200,2268356855,3670,3670,3670,3670,0
20231127,161100,2268356855,3670,3670,3670,3670,0
20231127,161000,2268356855,3670,3670,3670,3670,0
20231127,160900,2268356855,3670,3670,3670,3670,0
20231127,160800,2268356855,3670,3670,3670,3670,0
20231127,160700,2268356855,3670,3670,3670,3670,0
20231127,160600,2268356855,3670,3670,3670,3670,0
20231127,160500,2268356855,3670,3670,3670,3670,0
20231127,160400,2268356855,3670,3670,3670,3670,0
20231127,160300,2268356855,3670,3670,3670,3670,0
20231127,160200,2268356855,3670,3670,3670,3670,0
20231127,160100,2268356855,3670,3670,3670,3670,0
20231127,160000,2268356855,3670,3670,3670,3670,0
20231127,155900,2268356855,3670,3670,3670,3670,0
20231127,155800,2268356855,3670,3670,3670,3670,0
20231127,155700,2268356855,3670,3670,3670,3670,0
20231127,155600,2268356855,3670,3670,3670,3670,0
20231127,155500,2268356855,3670,3670,3670,3670,0
20231127,155400,2268356855,3670,3670,3670,3670,0
20231127,155300,2268356855,3670,3670,3670,3670,0
20231127,155200,2268356855,3670,3670,3670,3670,0
20231127,155100,2268356855,3670,3670,3670,3670,0
20231127,155000,2268356855,3670,3670,3670,3670,0
20231127,154900,2268356855,3670,3670,3670,3670,0
20231127,154800,2268356855,3670,3670,3670,3670,17487
20231127,154700,2268356855,3670,3670,3670,3670,0
20231127,154600,2268356855,3670,3670,3670,3670,0
20231127,154500,2268356855,3670,3670,3670,3670,0
20231127,154400,2268356855,3670,3670,3670,3670,0
20231127,154300,2268356855,3670,3670,3670,3670,0
20231127,154200,2268356855,3670,3670,3670,3670,0
20231127,154100,2268356855,3670,3670,3670,3670,0
20231127,154000,2268356855,3670,3670,3670,3670,0
20231127,153900,2268356855,3670,3670,3670,3670,0
20231127,153800,2268356855,3670,3670,3670,3670,0
20231127,153700,2268356855,3670,3670,3670,3670,0
20231127,153600,2268356855,3670,3670,3670,3670,0
20231127,153500,2268356855,3670,3670,3670,3670,0
20231127,153400,2268356855,3670,3670,3670,3670,0
20231127,153300,2268356855,3670,3670,3670,3670,0
20231127,153200,2268356855,3670,3670,3670,3670,0
20231127,153100,2268356855,3670,3670,3670,3670,0
20231127,153000,2268356855,3670,3670,3670,3670,17487
20231127,152900,2204179565,3680,3680,3680,3680,0
20231127,152800,2204179565,3680,3680,3680,3680,0
20231127,152700,2204179565,3680,3680,3680,3680,0
20231127,152600,2204179565,3680,3680,3680,3680,0
20231127,152500,2204179565,3680,3680,3680,3680,0
20231127,152400,2204179565,3680,3680,3680,3680,0
20231127,152300,2204179565,3680,3680,3680,3680,0
20231127,152200,2204179565,3680,3680,3680,3680,0
20231127,152100,2204179565,3680,3680,3680,3680,0
20231127,152000,2204179565,3680,3680,3680,3680,0
20231127,151900,2204179565,3680,3680,3680,3660,2602
20231127,151800,2194639410,3680,3675,3680,3675,435
20231127,151700,2193040280,3675,3675,3675,3675,311
20231127,151600,2191897355,3675,3670,3675,3670,549
20231127,151500,2189882090,3665,3670,3670,3660,9294
20231127,151400,2155855035,3670,3670,3670,3665,219
20231127,151300,2155051335,3670,3670,3670,3670,518
20231127,151200,2153150275,3670,3670,3670,3665,106
20231127,151100,2152761335,3670,3670,3670,3670,473
20231127,151000,2151025425,3670,3675,3675,3670,1204
20231127,150900,2146603840,3670,3670,3670,3670,556
20231127,150800,2144563320,3670,3670,3670,3660,2830
20231127,150700,2134195955,3675,3675,3675,3675,86
20231127,150600,2133879905,3670,3670,3675,3670,1372
20231127,150500,2128839380,3675,3675,3675,3675,6
20231127,150400,2128817330,3670,3675,3675,3670,131
20231127,150300,2128335910,3675,3670,3675,3670,1035
20231127,150200,2124536460,3665,3665,3665,3665,565
20231127,150100,2122465735,3665,3665,3665,3665,141
20231127,150000,2121948970,3665,3665,3665,3665,385
20231127,145900,2120537945,3660,3660,3665,3660,561
20231127,145800,2118484010,3665,3660,3665,3660,32
20231127,145700,2118366745,3660,3665,3665,3650,7943
20231127,145600,2089315835,3665,3670,3670,3665,45
20231127,145500,2089150880,3665,3665,3675,3665,775
20231127,145400,2086308480,3665,3660,3665,3660,381
20231127,145300,2084912320,3660,3670,3670,3660,724
20231127,145200,2082258420,3670,3670,3670,3665,286
20231127,145100,2081209005,3670,3670,3670,3665,595
20231127,145000,2079027460,3670,3670,3670,3670,202
20231127,144900,2078286120,3665,3670,3670,3665,784
20231127,144800,2075411990,3665,3670,3670,3665,118
20231127,144700,2074979205,3665,3670,3670,3665,1710
20231127,144600,2068708045,3670,3665,3670,3665,376
20231127,144500,2067328330,3665,3670,3670,3665,707
20231127,144400,2064735680,3670,3670,3670,3665,162
20231127,144300,2064141470,3675,3670,3675,3670,746
20231127,144200,2061402595,3675,3670,3675,3670,824
20231127,144100,2058378100,3670,3665,3670,3665,1557
20231127,144000,2052671035,3670,3665,3670,3665,1409
20231127,143900,2047506815,3665,3670,3670,3665,537
20231127,143800,2045536230,3670,3675,3675,3670,1286
20231127,143700,2040816505,3675,3675,3675,3675,353
20231127,143600,2039519230,3670,3670,3675,3670,586
20231127,143500,2037367935,3675,3665,3675,3665,1654
20231127,143400,2031297535,3670,3670,3670,3665,639
20231127,143300,2028954350,3670,3665,3670,3665,47
20231127,143200,2028782065,3670,3675,3675,3670,309
20231127,143100,2027647465,3670,3670,3670,3670,1042
20231127,143000,2023823325,3675,3680,3680,3675,305
20231127,142900,2022702445,3675,3675,3675,3675,603
20231127,142800,2020486420,3670,3670,3675,3665,936
20231127,142700,2017052975,3665,3665,3665,3665,41
20231127,142600,2016902710,3670,3670,3670,3665,593
20231127,142500,2014728260,3665,3670,3670,3665,89
20231127,142400,2014401835,3670,3665,3670,3665,2041
20231127,142300,2006919280,3660,3675,3675,3660,5149
20231127,142200,1988034855,3675,3675,3675,3670,563
20231127,142100,1985967980,3675,3675,3675,3675,173
20231127,142000,1985332205,3670,3680,3680,3670,488
20231127,141900,1983538670,3680,3680,3680,3675,342
20231127,141800,1982280415,3675,3675,3680,3675,667
20231127,141700,1979829165,3675,3680,3680,3675,213
20231127,141600,1979045530,3680,3675,3680,3675,579
20231127,141500,1976916910,3675,3675,3680,3675,96
20231127,141400,1976564085,3675,3680,3680,3675,195
20231127,141300,1975846690,3675,3680,3680,3675,497
20231127,141200,1974019475,3675,3680,3680,3675,208
20231127,141100,1973254265,3675,3675,3680,3675,491
20231127,141000,1971449610,3680,3675,3680,3675,1461
20231127,140900,1966079735,3675,3670,3675,3670,278
20231127,140800,1965058185,3680,3670,3680,3670,40
20231127,140700,1964911125,3670,3680,3680,3670,1669
20231127,140600,1958772510,3680,3685,3685,3680,577
20231127,140500,1956648620,3680,3685,3685,3680,516
20231127,140400,1954749085,3680,3685,3685,3680,216
20231127,140300,1953953330,3680,3685,3685,3680,446
20231127,140200,1952312020,3680,3680,3680,3680,674
20231127,140100,1949831700,3680,3685,3685,3675,178
20231127,140000,1949176445,3685,3675,3685,3675,3560
20231127,135900,1936093175,3670,3685,3685,3670,1012
20231127,135800,1932370815,3685,3685,3685,3680,150
20231127,135700,1931818270,3685,3685,3685,3680,442
20231127,135600,1930190380,3685,3685,3690,3685,1375
20231127,135500,1925117360,3685,3685,3685,3680,653
20231127,135400,1922711975,3685,3685,3685,3685,5
20231127,135300,1922693550,3680,3685,3685,3680,632
20231127,135200,1920364835,3690,3690,3690,3685,1173
20231127,135100,1916038965,3690,3685,3690,3685,1327
20231127,135000,1911148945,3685,3685,3685,3680,579
20231127,134900,1909017545,3685,3680,3685,3680,147
20231127,134800,1908475855,3680,3680,3685,3680,480
20231127,134700,1906709220,3685,3680,3685,3680,91
20231127,134600,1906374100,3680,3680,3685,3680,1081
20231127,134500,1902395705,3675,3680,3680,3675,62
20231127,134400,1902167750,3680,3680,3685,3680,203
20231127,134300,1901420365,3680,3680,3680,3680,178
20231127,134200,1900765325,3675,3675,3680,3675,441
20231127,134100,1899144625,3675,3675,3675,3675,596
20231127,134000,1896954325,3675,3680,3680,3665,877
20231127,133900,1893734850,3675,3675,3675,3675,41
20231127,133800,1893584175,3675,3670,3675,3670,943
20231127,133700,1890120710,3670,3675,3675,3670,141
20231127,133600,1889602740,3675,3675,3675,3675,70
20231127,133500,1889345490,3675,3680,3680,3675,93
20231127,133400,1889003455,3680,3685,3685,3680,1069
20231127,133300,1885069225,3685,3675,3685,3675,330
20231127,133200,1883856205,3675,3675,3675,3670,446
20231127,133100,1882219140,3675,3675,3675,3670,1281
20231127,133000,1877511670,3675,3670,3675,3670,4870
20231127,132900,1859616485,3675,3675,3675,3670,7045
20231127,132800,1833726685,3670,3670,3670,3670,36
20231127,132700,1833594565,3670,3675,3675,3670,447
20231127,132600,1831954065,3670,3670,3670,3670,77
20231127,132500,1831671475,3670,3670,3670,3670,427
20231127,132400,1830104385,3670,3670,3675,3670,1492
20231127,132300,1824621735,3670,3670,3675,3670,480
20231127,132200,1822860085,3670,3670,3670,3670,50
20231127,132100,1822676585,3670,3670,3670,3670,474
20231127,132000,1820937005,3670,3670,3670,3670,87
20231127,131900,1820617715,3670,3670,3670,3670,393
20231127,131800,1819175405,3670,3670,3670,3670,41
20231127,131700,1819024935,3670,3675,3675,3670,580
20231127,131600,1816895615,3670,3670,3670,3665,196
20231127,131500,1816176405,3670,3665,3670,3665,459
20231127,131400,1814493940,3665,3670,3670,3665,395
20231127,131300,1813044305,3665,3670,3670,3665,367
20231127,131200,1811697880,3670,3670,3675,3665,3569
20231127,131100,1798583815,3670,3660,3670,3660,706
20231127,131000,1795995315,3660,3660,3660,3660,48
20231127,130900,1795819635,3660,3670,3670,3660,1393
20231127,130800,1790709265,3670,3660,3670,3660,2720
20231127,130700,1780733245,3660,3665,3665,3660,952
20231127,130600,1777244295,3665,3660,3665,3660,763
20231127,130500,1774449810,3655,3655,3655,3650,491
20231127,130400,1772655555,3650,3655,3660,3650,837
20231127,130300,1769598065,3660,3660,3660,3660,162
20231127,130200,1769005145,3660,3665,3665,3660,528
20231127,130100,1767072590,3665,3660,3665,3660,745
20231127,130000,1764345790,3660,3660,3665,3660,456
20231127,125900,1762676825,3655,3655,3660,3655,182
20231127,125800,1762010935,3655,3655,3655,3640,6050
20231127,125700,1739976470,3640,3665,3665,3640,6082
20231127,125600,1717791395,3665,3665,3670,3665,1883
20231127,125500,1710884610,3665,3665,3665,3665,21
20231127,125400,1710807645,3665,3665,3665,3660,780
20231127,125300,1707949150,3660,3655,3660,3655,920
20231127,125200,1704582010,3655,3655,3660,3655,509
20231127,125100,1702721605,3655,3655,3655,3655,75
20231127,125000,1702447480,3655,3655,3655,3655,350
20231127,124900,1701168230,3655,3660,3660,3655,43
20231127,124800,1701011050,3660,3650,3660,3640,3869
20231127,124700,1686893065,3640,3640,3640,3640,0
20231127,124600,1686893065,3640,3660,3660,3640,21397
20231127,124500,1608765185,3670,3670,3670,3660,12015
20231127,124400,1564726085,3670,3670,3670,3670,601
20231127,124300,1562520415,3670,3670,3670,3670,65
20231127,124200,1562281865,3670,3670,3670,3670,78
20231127,124100,1561995605,3670,3670,3670,3670,428
20231127,124000,1560424845,3670,3670,3670,3670,1424
20231127,123900,1555198765,3670,3675,3680,3670,147
20231127,123800,1554658550,3675,3675,3675,3675,65
20231127,123700,1554419675,3675,3675,3675,3675,674
20231127,123600,1551942725,3675,3675,3675,3675,85
20231127,123500,1551630350,3675,3675,3675,3675,477
20231127,123400,1549877375,3680,3680,3680,3680,2395
20231127,123300,1541063775,3680,3680,3680,3680,41
20231127,123200,1540912895,3680,3670,3680,3670,4097
20231127,123100,1525856535,3670,3665,3670,3665,1204
20231127,123000,1521437895,3670,3670,3670,3665,132
20231127,122900,1520953730,3665,3670,3670,3665,388
20231127,122800,1519531600,3670,3665,3670,3665,5193
20231127,122700,1500473675,3665,3665,3670,3665,621
20231127,122600,1498197660,3665,3670,3670,3665,1574
20231127,122500,1492421380,3670,3670,3675,3670,3341
20231127,122400,1480159550,3665,3660,3675,3660,24423
20231127,122300,1390671735,3660,3665,3665,3660,3366
20231127,122200,1378338540,3670,3670,3675,3670,3850
20231127,122100,1364206095,3670,3675,3680,3665,8771
20231127,122000,1332012610,3675,3675,3675,3675,1677
20231127,121900,1325849635,3675,3675,3680,3675,91
20231127,121800,1325515140,3675,3675,3675,3675,1164
20231127,121700,1321237440,3675,3675,3675,3675,65
20231127,121600,1320998565,3675,3675,3680,3675,714
20231127,121500,1318374565,3675,3675,3675,3675,272
20231127,121400,1317374965,3675,3675,3675,3675,5797
20231127,121300,1296070990,3675,3680,3680,3675,553
20231127,121200,1294036120,3675,3680,3685,3675,9731
20231127,121100,1258227945,3680,3680,3680,3680,77
20231127,121000,1257944585,3680,3690,3690,3680,4429
20231127,120900,1241613615,3690,3690,3690,3690,65
20231127,120800,1241373765,3690,3690,3695,3690,1284
20231127,120700,1236635465,3690,3695,3695,3690,130
20231127,120600,1236155235,3690,3695,3695,3690,781
20231127,120500,1233271810,3695,3690,3695,3690,148
20231127,120400,1232725190,3690,3690,3690,3690,484
20231127,120300,1230939230,3690,3690,3690,3690,163
20231127,120200,1230337760,3690,3690,3690,3690,1521
20231127,120100,1224725270,3690,3695,3695,3690,213
20231127,120000,1223938620,3690,3695,3695,3690,4260
20231127,115900,1208212380,3695,3695,3695,3695,36
20231127,115800,1208079360,3695,3700,3700,3695,12893
20231127,115700,1160389300,3700,3700,3700,3700,50
20231127,115600,1160204300,3700,3700,3700,3700,65
20231127,115500,1159963800,3700,3700,3700,3700,455
20231127,115400,1158280300,3700,3705,3705,3700,422
20231127,115300,1156717335,3700,3700,3700,3700,516
20231127,115200,1154808135,3700,3700,3700,3700,707
20231127,115100,1152192235,3700,3700,3700,3700,2084
20231127,115000,1144481435,3700,3705,3705,3700,3419
20231127,114900,1131829495,3700,3700,3705,3700,435
20231127,114800,1130218995,3700,3700,3700,3700,220
20231127,114700,1129404995,3705,3705,3705,3705,2882
20231127,114600,1118727185,3705,3705,3705,3705,36
20231127,114500,1118593805,3705,3705,3705,3705,477
20231127,114400,1116826520,3705,3705,3705,3705,77
20231127,114300,1116541235,3705,3710,3710,3705,384
20231127,114200,1115117715,3710,3710,3710,3710,488
20231127,114100,1113307235,3710,3710,3710,3710,483
20231127,114000,1111515305,3710,3710,3710,3710,7
20231127,113900,1111489335,3710,3715,3715,3710,153
20231127,113800,1110921145,3715,3715,3715,3715,1006
20231127,113700,1107183855,3710,3705,3710,3705,1613
20231127,113600,1101201625,3705,3705,3705,3705,290
20231127,113500,1100127175,3705,3705,3705,3705,405
20231127,113400,1098626650,3705,3705,3705,3705,89
20231127,113300,1098296905,3705,3705,3705,3705,80
20231127,113200,1098000505,3710,3710,3710,3710,1852
20231127,113100,1091129585,3710,3710,3710,3710,48
20231127,113000,1090951505,3710,3710,3710,3710,26
20231127,112900,1090855045,3710,3710,3710,3710,9
20231127,112800,1090821655,3710,3715,3715,3710,1084
20231127,112700,1086799905,3715,3715,3715,3715,97
20231127,112600,1086439550,3715,3715,3715,3715,128
20231127,112500,1085964030,3715,3710,3715,3710,337
20231127,112400,1084713510,3705,3705,3710,3705,318
20231127,112300,1083534025,3705,3705,3705,3705,24
20231127,112200,1083445105,3705,3705,3705,3705,90
20231127,112100,1083111655,3705,3705,3705,3705,200
20231127,112000,1082370655,3705,3705,3705,3705,5050
20231127,111900,1063660405,3700,3705,3705,3700,618
20231127,111800,1061370795,3705,3715,3715,3700,14931
20231127,111700,1006032040,3715,3715,3715,3710,226
20231127,111600,1005192570,3715,3710,3715,3710,137
20231127,111500,1004683760,3705,3705,3705,3705,48
20231127,111400,1004505920,3705,3710,3710,3705,73
20231127,111300,1004235210,3710,3710,3710,3710,329
20231127,111200,1003014620,3710,3710,3715,3710,1071
20231127,111100,999040885,3710,3710,3715,3710,2888
20231127,111000,988319800,3710,3705,3710,3705,1173
20231127,110900,983968090,3705,3705,3705,3705,124
20231127,110800,983508670,3705,3710,3710,3705,27
20231127,110700,983408585,3710,3710,3710,3710,6061
20231127,110600,960922275,3715,3715,3715,3715,89
20231127,110500,960591640,3710,3710,3710,3710,48
20231127,110400,960413560,3710,3720,3720,3710,2448
20231127,110300,951318990,3720,3715,3720,3715,34
20231127,110200,951192670,3715,3720,3720,3715,491
20231127,110100,949367680,3720,3720,3720,3720,253
20231127,110000,948426520,3715,3715,3715,3715,0
20231127,105900,948426520,3715,3715,3715,3715,0
20231127,105800,948426520,3715,3715,3715,3715,0
20231127,105700,948426520,3715,3720,3720,3715,4997
20231127,105600,929851195,3725,3725,3725,3725,164
20231127,105500,929240295,3725,3725,3725,3725,46
20231127,105400,929068945,3725,3725,3725,3725,523
20231127,105300,927120770,3725,3725,3730,3725,5712
20231127,105200,905826605,3720,3715,3720,3715,37
20231127,105100,905689140,3715,3710,3715,3710,1299
20231127,105000,900863605,3710,3710,3710,3710,1900
20231127,104900,893814605,3710,3710,3710,3710,1369
20231127,104800,888735615,3710,3710,3710,3705,111
20231127,104700,888323810,3710,3710,3710,3710,213
20231127,104600,887533580,3710,3710,3710,3705,8103
20231127,104500,857510340,3710,3710,3710,3710,931
20231127,104400,854056330,3710,3710,3710,3705,6349
20231127,104300,830508390,3710,3715,3715,3710,2716
20231127,104200,820429050,3710,3715,3715,3710,138
20231127,104100,819916570,3715,3715,3715,3705,6632
20231127,104000,795297880,3715,3725,3725,3715,1646
20231127,103900,789177125,3725,3720,3725,3720,61
20231127,103800,788950200,3725,3725,3725,3725,192
20231127,103700,788235000,3725,3730,3730,3725,81
20231127,103600,787933045,3730,3725,3730,3725,207
20231127,103500,787161070,3725,3725,3725,3725,405
20231127,103400,785652445,3730,3730,3730,3730,586
20231127,103300,783466665,3730,3735,3735,3730,283
20231127,103200,782410360,3735,3735,3735,3735,1214
20231127,103100,777876070,3740,3740,3740,3740,169
20231127,103000,777244010,3740,3740,3740,3740,207
20231127,102900,776469830,3740,3740,3740,3740,3
20231127,102800,776458610,3740,3740,3745,3740,1624
20231127,102700,770384720,3745,3745,3745,3745,1316
20231127,102600,765456300,3745,3745,3745,3745,116
20231127,102500,765021880,3745,3745,3745,3745,69
20231127,102400,764763475,3745,3745,3745,3745,47
20231127,102300,764587460,3745,3745,3745,3745,117
20231127,102200,764149295,3745,3745,3745,3745,36
20231127,102100,764014475,3745,3745,3745,3745,210
20231127,102000,763228025,3745,3745,3745,3745,80
20231127,101900,762928425,3745,3745,3745,3740,60
20231127,101800,762703785,3745,3740,3745,3740,212
20231127,101700,761910435,3745,3745,3745,3745,1
20231127,101600,761906690,3740,3750,3750,3740,1426
20231127,101500,756566215,3750,3745,3750,3745,22
20231127,101400,756483775,3745,3745,3745,3745,16
20231127,101300,756423855,3745,3745,3745,3745,1226
20231127,101200,751832485,3750,3745,3750,3745,401
20231127,101100,750330090,3745,3750,3750,3745,35
20231127,101000,750198900,3750,3750,3750,3750,48
20231127,100900,750018900,3750,3750,3750,3750,182
20231127,100800,749336400,3750,3750,3750,3750,95
20231127,100700,748980150,3750,3750,3750,3745,2023
20231127,100600,741401060,3750,3750,3750,3745,204
20231127,100500,740636560,3750,3750,3750,3750,2816
20231127,100400,730076560,3750,3750,3750,3750,420
20231127,100300,728501560,3745,3745,3745,3745,112
20231127,100200,728082120,3745,3745,3750,3745,1178
20231127,100100,723667830,3750,3750,3750,3750,107
20231127,100000,723266580,3750,3750,3750,3750,257
20231127,095900,722302830,3750,3745,3750,3745,264
20231127,095800,721313600,3745,3740,3745,3740,2003
20231127,095700,713822365,3740,3740,3740,3740,0
20231127,095600,713822365,3740,3740,3740,3740,0
20231127,095500,713822365,3740,3745,3745,3740,76
20231127,095400,713537750,3740,3745,3745,3740,73
20231127,095300,713264370,3745,3745,3745,3745,49
20231127,095200,713080865,3740,3745,3745,3740,1252
20231127,095100,708392140,3745,3745,3745,3745,990
20231127,095000,704684590,3745,3745,3745,3740,891
20231127,094900,701347800,3740,3740,3740,3740,100
20231127,094800,700973800,3740,3740,3740,3740,1307
20231127,094700,696085620,3740,3735,3745,3735,5330
20231127,094600,676148160,3730,3730,3730,3730,231
20231127,094500,675286530,3725,3720,3725,3720,8961
20231127,094400,641913220,3715,3710,3715,3710,78
20231127,094300,641623835,3710,3705,3710,3705,3158
20231127,094200,629923195,3705,3710,3710,3705,2400
20231127,094100,621019245,3710,3710,3710,3710,150
20231127,094000,620462745,3710,3710,3710,3710,0
20231127,093900,620462745,3710,3720,3720,3710,11027
20231127,093800,579552545,3705,3720,3720,3705,1506
20231127,093700,573972365,3705,3725,3725,3705,3561
20231127,093600,560766540,3725,3720,3730,3720,61
20231127,093500,560539320,3720,3730,3730,3720,323
20231127,093400,559337530,3730,3735,3735,3725,584
20231127,093300,557160595,3735,3735,3735,3725,847
20231127,093200,554002755,3735,3715,3735,3715,6627
20231127,093100,529379905,3710,3710,3715,3710,3687
20231127,093000,515700985,3710,3710,3710,3710,2529
20231127,092900,506318395,3710,3710,3710,3710,1983
20231127,092800,498961465,3700,3715,3715,3700,16054
20231127,092700,439488485,3715,3715,3720,3715,227
20231127,092600,438645130,3720,3720,3720,3720,387
20231127,092500,437205490,3720,3720,3720,3720,124
20231127,092400,436744210,3725,3725,3725,3725,23
20231127,092300,436658535,3725,3715,3725,3705,5492
20231127,092200,416271360,3715,3735,3735,3715,669
20231127,092100,413785325,3735,3740,3745,3735,895
20231127,092000,410438875,3740,3745,3745,3740,642
20231127,091900,408036085,3745,3745,3750,3745,750
20231127,091800,405226335,3745,3745,3745,3745,0
20231127,091700,405226335,3745,3740,3745,3740,567
20231127,091600,403104565,3740,3740,3740,3740,488
20231127,091500,401279445,3740,3715,3740,3710,29105
20231127,091400,293147150,3710,3715,3715,3710,4432
20231127,091300,276700965,3715,3715,3715,3715,3560
20231127,091200,263475565,3715,3730,3730,3715,2231
20231127,091100,255180700,3730,3730,3730,3730,200
20231127,091000,254434700,3730,3720,3735,3715,18111
20231127,090900,187109745,3720,3715,3735,3715,5419
20231127,090800,166905405,3720,3730,3730,3710,14149
20231127,090700,114221650,3730,3740,3740,3725,4042
20231127,090600,99148685,3740,3745,3745,3735,690
20231127,090500,96568585,3750,3740,3750,3735,12974
20231127,090400,48098800,3740,3740,3740,3735,777
20231127,090300,45193265,3740,3740,3740,3735,3626
20231127,090200,31632420,3740,3740,3740,3740,551
20231127,090100,29571680,3755,3760,3760,3750,3401
20231127,090000,16808855,3765,3775,3775,3765,4454