KissMeData/020000/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,190400,1115644040,19570,19570,19570,19570,2000
20231127,190300,1115644040,19570,19570,19570,19570,0
20231127,190200,1115644040,19570,19570,19570,19570,0
20231127,190100,1115644040,19570,19570,19570,19570,0
20231127,190000,1115644040,19570,19570,19570,19570,0
20231127,185900,1115644040,19570,19570,19570,19570,0
20231127,185800,1115644040,19570,19570,19570,19570,0
20231127,185700,1115644040,19570,19570,19570,19570,0
20231127,185600,1115644040,19570,19570,19570,19570,0
20231127,185500,1115644040,19570,19570,19570,19570,0
20231127,185400,1115644040,19570,19570,19570,19570,0
20231127,185300,1115644040,19570,19570,19570,19570,0
20231127,185200,1115644040,19570,19570,19570,19570,0
20231127,185100,1115644040,19570,19570,19570,19570,0
20231127,185000,1115644040,19570,19570,19570,19570,0
20231127,184900,1115644040,19570,19570,19570,19570,0
20231127,184800,1115644040,19570,19570,19570,19570,0
20231127,184700,1115644040,19570,19570,19570,19570,0
20231127,184600,1115644040,19570,19570,19570,19570,0
20231127,184500,1115644040,19570,19570,19570,19570,0
20231127,184400,1115644040,19570,19570,19570,19570,0
20231127,184300,1115644040,19570,19570,19570,19570,0
20231127,184200,1115644040,19570,19570,19570,19570,0
20231127,184100,1115644040,19570,19570,19570,19570,0
20231127,184000,1115644040,19570,19570,19570,19570,0
20231127,183900,1115644040,19570,19570,19570,19570,0
20231127,183800,1115644040,19570,19570,19570,19570,0
20231127,183700,1115644040,19570,19570,19570,19570,0
20231127,183600,1115644040,19570,19570,19570,19570,0
20231127,183500,1115644040,19570,19570,19570,19570,0
20231127,183400,1115644040,19570,19570,19570,19570,2000
20231127,183300,1115644040,19570,19570,19570,19570,0
20231127,183200,1115644040,19570,19570,19570,19570,0
20231127,183100,1115644040,19570,19570,19570,19570,0
20231127,183000,1115644040,19570,19570,19570,19570,0
20231127,182900,1115644040,19570,19570,19570,19570,0
20231127,182800,1115644040,19570,19570,19570,19570,0
20231127,182700,1115644040,19570,19570,19570,19570,0
20231127,182600,1115644040,19570,19570,19570,19570,0
20231127,182500,1115644040,19570,19570,19570,19570,0
20231127,182400,1115644040,19570,19570,19570,19570,0
20231127,182300,1115644040,19570,19570,19570,19570,0
20231127,182200,1115644040,19570,19570,19570,19570,0
20231127,182100,1115644040,19570,19570,19570,19570,0
20231127,182000,1115644040,19570,19570,19570,19570,0
20231127,181900,1115644040,19570,19570,19570,19570,0
20231127,181800,1115644040,19570,19570,19570,19570,0
20231127,181700,1115644040,19570,19570,19570,19570,0
20231127,181600,1115644040,19570,19570,19570,19570,0
20231127,181500,1115644040,19570,19570,19570,19570,0
20231127,181400,1115644040,19570,19570,19570,19570,0
20231127,181300,1115644040,19570,19570,19570,19570,0
20231127,181200,1115644040,19570,19570,19570,19570,0
20231127,181100,1115644040,19570,19570,19570,19570,0
20231127,181000,1115644040,19570,19570,19570,19570,0
20231127,180900,1115644040,19570,19570,19570,19570,0
20231127,180800,1115644040,19570,19570,19570,19570,0
20231127,180700,1115644040,19570,19570,19570,19570,0
20231127,180600,1115644040,19570,19570,19570,19570,0
20231127,180500,1115644040,19570,19570,19570,19570,0
20231127,180400,1115644040,19570,19570,19570,19570,2000
20231127,180300,1115644040,19570,19570,19570,19570,0
20231127,180200,1115644040,19570,19570,19570,19570,0
20231127,180100,1115644040,19570,19570,19570,19570,0
20231127,180000,1115644040,19570,19570,19570,19570,0
20231127,175900,1115644040,19570,19570,19570,19570,0
20231127,175800,1115644040,19570,19570,19570,19570,0
20231127,175700,1115644040,19570,19570,19570,19570,0
20231127,175600,1115644040,19570,19570,19570,19570,0
20231127,175500,1115644040,19570,19570,19570,19570,0
20231127,175400,1115644040,19570,19570,19570,19570,0
20231127,175300,1115644040,19570,19570,19570,19570,0
20231127,175200,1115644040,19570,19570,19570,19570,0
20231127,175100,1115644040,19570,19570,19570,19570,0
20231127,175000,1115644040,19570,19570,19570,19570,0
20231127,174900,1115644040,19570,19570,19570,19570,0
20231127,174800,1115644040,19570,19570,19570,19570,0
20231127,174700,1115644040,19570,19570,19570,19570,0
20231127,174600,1115644040,19570,19570,19570,19570,0
20231127,174500,1115644040,19570,19570,19570,19570,0
20231127,174400,1115644040,19570,19570,19570,19570,0
20231127,174300,1115644040,19570,19570,19570,19570,0
20231127,174200,1115644040,19570,19570,19570,19570,0
20231127,174100,1115644040,19570,19570,19570,19570,0
20231127,174000,1115644040,19570,19570,19570,19570,0
20231127,173900,1115644040,19570,19570,19570,19570,0
20231127,173800,1115644040,19570,19570,19570,19570,0
20231127,173700,1115644040,19570,19570,19570,19570,0
20231127,173600,1115644040,19570,19570,19570,19570,0
20231127,173500,1115644040,19570,19570,19570,19570,0
20231127,173400,1115644040,19570,19570,19570,19570,2000
20231127,173300,1115644040,19570,19570,19570,19570,0
20231127,173200,1115644040,19570,19570,19570,19570,0
20231127,173100,1115644040,19570,19570,19570,19570,0
20231127,173000,1115644040,19570,19570,19570,19570,0
20231127,172900,1115644040,19570,19570,19570,19570,0
20231127,172800,1115644040,19570,19570,19570,19570,0
20231127,172700,1115644040,19570,19570,19570,19570,0
20231127,172600,1115644040,19570,19570,19570,19570,0
20231127,172500,1115644040,19570,19570,19570,19570,0
20231127,172400,1115644040,19570,19570,19570,19570,0
20231127,172300,1115644040,19570,19570,19570,19570,0
20231127,172200,1115644040,19570,19570,19570,19570,0
20231127,172100,1115644040,19570,19570,19570,19570,0
20231127,172000,1115644040,19570,19570,19570,19570,0
20231127,171900,1115644040,19570,19570,19570,19570,0
20231127,171800,1115644040,19570,19570,19570,19570,0
20231127,171700,1115644040,19570,19570,19570,19570,0
20231127,171600,1115644040,19570,19570,19570,19570,0
20231127,171500,1115644040,19570,19570,19570,19570,0
20231127,171400,1115644040,19570,19570,19570,19570,0
20231127,171300,1115644040,19570,19570,19570,19570,0
20231127,171200,1115644040,19570,19570,19570,19570,0
20231127,171100,1115644040,19570,19570,19570,19570,0
20231127,171000,1115644040,19570,19570,19570,19570,0
20231127,170900,1115644040,19570,19570,19570,19570,0
20231127,170800,1115644040,19570,19570,19570,19570,0
20231127,170700,1115644040,19570,19570,19570,19570,0
20231127,170600,1115644040,19570,19570,19570,19570,0
20231127,170500,1115644040,19570,19570,19570,19570,0
20231127,170400,1115644040,19570,19570,19570,19570,2000
20231127,170300,1115644040,19570,19570,19570,19570,0
20231127,170200,1115644040,19570,19570,19570,19570,0
20231127,170100,1115644040,19570,19570,19570,19570,0
20231127,170000,1115644040,19570,19570,19570,19570,0
20231127,165900,1115644040,19570,19570,19570,19570,0
20231127,165800,1115644040,19570,19570,19570,19570,0
20231127,165700,1115644040,19570,19570,19570,19570,0
20231127,165600,1115644040,19570,19570,19570,19570,0
20231127,165500,1115644040,19570,19570,19570,19570,0
20231127,165400,1115644040,19570,19570,19570,19570,0
20231127,165300,1115644040,19570,19570,19570,19570,0
20231127,165200,1115644040,19570,19570,19570,19570,0
20231127,165100,1115644040,19570,19570,19570,19570,0
20231127,165000,1115644040,19570,19570,19570,19570,0
20231127,164900,1115644040,19570,19570,19570,19570,0
20231127,164800,1115644040,19570,19570,19570,19570,0
20231127,164700,1115644040,19570,19570,19570,19570,0
20231127,164600,1115644040,19570,19570,19570,19570,0
20231127,164500,1115644040,19570,19570,19570,19570,0
20231127,164400,1115644040,19570,19570,19570,19570,0
20231127,164300,1115644040,19570,19570,19570,19570,0
20231127,164200,1115644040,19570,19570,19570,19570,0
20231127,164100,1115644040,19570,19570,19570,19570,0
20231127,164000,1115644040,19570,19570,19570,19570,0
20231127,163900,1115644040,19570,19570,19570,19570,0
20231127,163800,1115644040,19570,19570,19570,19570,0
20231127,163700,1115644040,19570,19570,19570,19570,0
20231127,163600,1115644040,19570,19570,19570,19570,0
20231127,163500,1115644040,19570,19570,19570,19570,0
20231127,163400,1115644040,19570,19570,19570,19570,2000
20231127,163300,1115644040,19570,19570,19570,19570,0
20231127,163200,1115644040,19570,19570,19570,19570,0
20231127,163100,1115644040,19570,19570,19570,19570,0
20231127,163000,1115644040,19570,19570,19570,19570,0
20231127,162900,1115644040,19570,19570,19570,19570,0
20231127,162800,1115644040,19570,19570,19570,19570,0
20231127,162700,1115644040,19570,19570,19570,19570,0
20231127,162600,1115644040,19570,19570,19570,19570,0
20231127,162500,1115644040,19570,19570,19570,19570,0
20231127,162400,1115644040,19570,19570,19570,19570,0
20231127,162300,1115644040,19570,19570,19570,19570,0
20231127,162200,1115644040,19570,19570,19570,19570,0
20231127,162100,1115644040,19570,19570,19570,19570,0
20231127,162000,1115644040,19570,19570,19570,19570,0
20231127,161900,1115644040,19570,19570,19570,19570,0
20231127,161800,1115644040,19570,19570,19570,19570,0
20231127,161700,1115644040,19570,19570,19570,19570,0
20231127,161600,1115644040,19570,19570,19570,19570,0
20231127,161500,1115644040,19570,19570,19570,19570,0
20231127,161400,1115644040,19570,19570,19570,19570,0
20231127,161300,1115644040,19570,19570,19570,19570,0
20231127,161200,1115644040,19570,19570,19570,19570,0
20231127,161100,1115644040,19570,19570,19570,19570,0
20231127,161000,1115644040,19570,19570,19570,19570,0
20231127,160900,1115644040,19570,19570,19570,19570,0
20231127,160800,1115644040,19570,19570,19570,19570,0
20231127,160700,1115644040,19570,19570,19570,19570,0
20231127,160600,1115644040,19570,19570,19570,19570,0
20231127,160500,1115644040,19570,19570,19570,19570,0
20231127,160400,1115644040,19570,19570,19570,19570,2000
20231127,160300,1115644040,19570,19570,19570,19570,0
20231127,160200,1115644040,19570,19570,19570,19570,0
20231127,160100,1115644040,19570,19570,19570,19570,0
20231127,160000,1115644040,19570,19570,19570,19570,0
20231127,155900,1115644040,19570,19570,19570,19570,0
20231127,155800,1115644040,19570,19570,19570,19570,0
20231127,155700,1115644040,19570,19570,19570,19570,0
20231127,155600,1115644040,19570,19570,19570,19570,0
20231127,155500,1115644040,19570,19570,19570,19570,0
20231127,155400,1115644040,19570,19570,19570,19570,0
20231127,155300,1115644040,19570,19570,19570,19570,0
20231127,155200,1115644040,19570,19570,19570,19570,0
20231127,155100,1115644040,19570,19570,19570,19570,0
20231127,155000,1115644040,19570,19570,19570,19570,0
20231127,154900,1115644040,19570,19570,19570,19570,0
20231127,154800,1115644040,19570,19570,19570,19570,0
20231127,154700,1115644040,19570,19570,19570,19570,0
20231127,154600,1115644040,19570,19570,19570,19570,0
20231127,154500,1115644040,19570,19570,19570,19570,0
20231127,154400,1115644040,19570,19570,19570,19570,0
20231127,154300,1115644040,19570,19570,19570,19570,0
20231127,154200,1115644040,19570,19570,19570,19570,0
20231127,154100,1115644040,19570,19570,19570,19570,0
20231127,154000,1115644040,19570,19570,19570,19570,0
20231127,153900,1115644040,19570,19570,19570,19570,0
20231127,153800,1115644040,19570,19570,19570,19570,0
20231127,153700,1115644040,19570,19570,19570,19570,0
20231127,153600,1115644040,19570,19570,19570,19570,0
20231127,153500,1115644040,19570,19570,19570,19570,0
20231127,153400,1115644040,19570,19570,19570,19570,2000
20231127,153300,1115644040,19570,19570,19570,19570,0
20231127,153200,1115644040,19570,19570,19570,19570,0
20231127,153100,1115644040,19570,19570,19570,19570,0
20231127,153000,1115644040,19570,19570,19570,19570,2000
20231127,152900,1076504040,19540,19540,19540,19540,0
20231127,152800,1076504040,19540,19540,19540,19540,0
20231127,152700,1076504040,19540,19540,19540,19540,0
20231127,152600,1076504040,19540,19540,19540,19540,0
20231127,152500,1076504040,19540,19540,19540,19540,0
20231127,152400,1076504040,19540,19540,19540,19540,0
20231127,152300,1076504040,19540,19540,19540,19540,0
20231127,152200,1076504040,19540,19540,19540,19540,0
20231127,152100,1076504040,19540,19540,19540,19540,0
20231127,152000,1076504040,19540,19540,19540,19540,0
20231127,151900,1076504040,19540,19510,19540,19500,381
20231127,151800,1069069300,19550,19550,19550,19550,0
20231127,151700,1069069300,19550,19510,19550,19510,1171
20231127,151600,1046189860,19500,19480,19500,19480,153
20231127,151500,1043206770,19480,19530,19530,19480,501
20231127,151400,1033434430,19530,19550,19550,19530,77
20231127,151300,1031930050,19550,19540,19550,19540,638
20231127,151200,1019459960,19540,19540,19540,19530,47
20231127,151100,1018541740,19540,19500,19540,19500,733
20231127,151000,1004242610,19500,19480,19500,19480,66
20231127,150900,1002956490,19490,19490,19490,19490,110
20231127,150800,1000812590,19490,19480,19490,19470,336
20231127,150700,994266200,19480,19480,19480,19470,816
20231127,150600,978373950,19480,19470,19480,19470,35
20231127,150500,977692490,19470,19470,19470,19470,102
20231127,150400,975706550,19470,19470,19470,19460,29
20231127,150300,975142170,19470,19470,19470,19470,153
20231127,150200,972163260,19470,19470,19470,19470,0
20231127,150100,972163260,19470,19470,19470,19470,0
20231127,150000,972163260,19470,19460,19470,19460,6
20231127,145900,972046460,19460,19460,19460,19460,41
20231127,145800,971248600,19460,19460,19460,19460,1
20231127,145700,971229140,19480,19460,19480,19460,55
20231127,145600,970157820,19470,19480,19480,19470,128
20231127,145500,967664390,19480,19490,19490,19480,104
20231127,145400,965637600,19490,19500,19510,19490,530
20231127,145300,955302650,19510,19510,19520,19510,379
20231127,145200,947908320,19510,19510,19510,19510,0
20231127,145100,947908320,19510,19510,19510,19500,159
20231127,145000,944806410,19510,19530,19530,19510,239
20231127,144900,940140960,19530,19530,19540,19530,392
20231127,144800,932485100,19520,19490,19530,19490,2328
20231127,144700,887085400,19480,19450,19490,19450,1415
20231127,144600,859546040,19440,19450,19450,19440,396
20231127,144500,851843860,19450,19440,19450,19440,93
20231127,144400,850035310,19440,19450,19450,19440,33
20231127,144300,849393560,19450,19440,19450,19440,365
20231127,144200,842294530,19450,19440,19450,19440,50
20231127,144100,841322330,19440,19430,19450,19430,412
20231127,144000,833311580,19430,19420,19430,19420,8
20231127,143900,833156180,19430,19420,19430,19420,107
20231127,143800,831078220,19410,19410,19410,19410,31
20231127,143700,830476510,19420,19410,19420,19410,394
20231127,143600,822827970,19400,19400,19400,19400,79
20231127,143500,821295370,19400,19400,19400,19400,180
20231127,143400,817803370,19400,19410,19410,19400,7
20231127,143300,817667510,19410,19410,19420,19410,74
20231127,143200,816230880,19410,19390,19410,19390,999
20231127,143100,796854560,19390,19340,19390,19340,641
20231127,143000,784433550,19350,19350,19350,19350,6
20231127,142900,784317450,19350,19330,19350,19330,700
20231127,142800,770778450,19310,19310,19310,19300,1297
20231127,142700,745736350,19310,19320,19320,19310,202
20231127,142600,741835120,19320,19320,19320,19320,1
20231127,142500,741815800,19310,19310,19310,19310,0
20231127,142400,741815800,19310,19310,19310,19310,0
20231127,142300,741815800,19310,19300,19310,19300,95
20231127,142200,739981560,19300,19300,19300,19300,21
20231127,142100,739576260,19300,19310,19310,19300,27
20231127,142000,739054940,19310,19310,19320,19310,311
20231127,141900,733047080,19310,19310,19310,19310,3
20231127,141800,732989150,19290,19310,19310,19290,53
20231127,141700,731966500,19310,19300,19310,19300,70
20231127,141600,730615300,19290,19290,19290,19290,23
20231127,141500,730171630,19290,19290,19290,19290,0
20231127,141400,730171630,19290,19290,19290,19290,200
20231127,141300,726313630,19290,19290,19290,19290,1
20231127,141200,726294340,19290,19290,19290,19290,0
20231127,141100,726294340,19290,19290,19290,19290,24
20231127,141000,725831380,19280,19280,19280,19280,22
20231127,140900,725407220,19290,19290,19290,19290,70
20231127,140800,724056920,19300,19300,19300,19300,117
20231127,140700,721798820,19300,19300,19300,19300,0
20231127,140600,721798820,19300,19300,19300,19300,74
20231127,140500,720370620,19300,19280,19300,19280,603
20231127,140400,708738920,19280,19280,19280,19280,0
20231127,140300,708738920,19280,19290,19300,19280,36
20231127,140200,708044680,19300,19290,19300,19290,80
20231127,140100,706500820,19290,19290,19300,19290,66
20231127,140000,705227170,19290,19290,19290,19290,39
20231127,135900,704474860,19300,19300,19300,19300,0
20231127,135800,704474860,19300,19300,19300,19300,0
20231127,135700,704474860,19300,19280,19300,19280,2006
20231127,135600,665796450,19290,19290,19290,19290,10
20231127,135500,665603550,19280,19270,19280,19270,27
20231127,135400,665083070,19270,19280,19280,19270,368
20231127,135300,657988100,19280,19290,19290,19280,9
20231127,135200,657814570,19280,19280,19280,19280,0
20231127,135100,657814570,19280,19280,19280,19280,0
20231127,135000,657814570,19280,19300,19300,19280,53
20231127,134900,656791690,19310,19310,19310,19310,1
20231127,134800,656772380,19310,19310,19310,19310,29
20231127,134700,656212390,19310,19310,19310,19310,155
20231127,134600,653219340,19310,19310,19310,19310,81
20231127,134500,651655230,19310,19300,19310,19300,324
20231127,134400,645401550,19290,19290,19290,19290,31
20231127,134300,644803560,19280,19290,19290,19280,92
20231127,134200,643029090,19300,19300,19300,19300,24
20231127,134100,642565890,19300,19300,19300,19300,13
20231127,134000,642314990,19290,19300,19300,19290,139
20231127,133900,639633640,19310,19310,19310,19310,3
20231127,133800,639575710,19320,19320,19320,19320,2
20231127,133700,639537070,19310,19290,19310,19290,331
20231127,133600,633148880,19320,19320,19320,19320,3
20231127,133500,633090920,19310,19290,19310,19290,220
20231127,133400,628843670,19300,19300,19300,19300,16
20231127,133300,628534870,19320,19330,19330,19300,134
20231127,133200,625948610,19330,19330,19330,19330,10
20231127,133100,625755310,19330,19330,19330,19330,26
20231127,133000,625252730,19330,19340,19340,19330,537
20231127,132900,614872240,19350,19350,19350,19350,119
20231127,132800,612569590,19350,19350,19350,19350,0
20231127,132700,612569590,19350,19350,19350,19350,0
20231127,132600,612569590,19350,19340,19350,19340,3
20231127,132500,612511550,19390,19400,19400,19370,915
20231127,132400,594769980,19400,19310,19400,19310,1449
20231127,132300,566715120,19310,19300,19310,19300,184
20231127,132200,563163870,19300,19250,19300,19250,733
20231127,132100,549026970,19240,19240,19240,19240,0
20231127,132000,549026970,19240,19240,19240,19240,2
20231127,131900,548988490,19250,19250,19250,19250,1
20231127,131800,548969240,19240,19240,19240,19240,3
20231127,131700,548911520,19250,19220,19250,19220,247
20231127,131600,544161320,19230,19230,19230,19230,0
20231127,131500,544161320,19230,19230,19230,19230,1
20231127,131400,544142090,19230,19230,19230,19230,164
20231127,131300,540988370,19250,19240,19250,19240,10
20231127,131200,540795880,19230,19230,19230,19230,1
20231127,131100,540776650,19240,19240,19240,19240,4
20231127,131000,540699690,19230,19240,19240,19230,37
20231127,130900,539988020,19250,19250,19250,19250,47
20231127,130800,539083270,19250,19250,19250,19250,0
20231127,130700,539083270,19250,19250,19250,19250,36
20231127,130600,538390270,19230,19230,19230,19230,0
20231127,130500,538390270,19230,19230,19230,19230,0
20231127,130400,538390270,19230,19230,19230,19230,2
20231127,130300,538351810,19230,19230,19240,19230,36
20231127,130200,537659320,19240,19240,19240,19240,0
20231127,130100,537659320,19240,19240,19240,19240,9
20231127,130000,537486160,19220,19240,19240,19220,3
20231127,125900,537428480,19220,19220,19220,19220,0
20231127,125800,537428480,19220,19220,19220,19220,0
20231127,125700,537428480,19220,19240,19240,19220,21
20231127,125600,537024780,19250,19250,19250,19250,0
20231127,125500,537024780,19250,19250,19250,19250,0
20231127,125400,537024780,19250,19260,19260,19250,35
20231127,125300,536350820,19260,19260,19260,19260,17
20231127,125200,536023400,19270,19260,19270,19260,200
20231127,125100,532170360,19250,19250,19250,19250,1
20231127,125000,532151110,19250,19220,19250,19220,483
20231127,124900,522862500,19190,19180,19190,19180,291
20231127,124800,517278220,19180,19180,19180,19180,12
20231127,124700,517048060,19180,19180,19180,19180,15
20231127,124600,516760360,19180,19210,19210,19180,117
20231127,124500,514513170,19190,19170,19230,19170,311
20231127,124400,508544070,19170,19170,19170,19170,52
20231127,124300,507547230,19180,19170,19180,19170,23
20231127,124200,507106310,19170,19170,19170,19170,0
20231127,124100,507106310,19170,19170,19170,19170,0
20231127,124000,507106310,19170,19170,19170,19170,3
20231127,123900,507048800,19170,19170,19170,19170,0
20231127,123800,507048800,19170,19170,19170,19170,0
20231127,123700,507048800,19170,19160,19170,19160,22
20231127,123600,506627270,19170,19170,19170,19170,0
20231127,123500,506627270,19170,19170,19170,19170,0
20231127,123400,506627270,19170,19170,19170,19170,0
20231127,123300,506627270,19170,19160,19170,19160,4
20231127,123200,506550620,19160,19160,19160,19160,4
20231127,123100,506473980,19160,19150,19160,19150,89
20231127,123000,504768800,19150,19150,19150,19150,27
20231127,122900,504251750,19160,19180,19180,19160,151
20231127,122800,501356430,19180,19180,19180,19180,1
20231127,122700,501337250,19180,19180,19180,19180,0
20231127,122600,501337250,19180,19180,19180,19180,0
20231127,122500,501337250,19180,19180,19180,19180,0
20231127,122400,501337250,19180,19180,19180,19180,21
20231127,122300,500934470,19200,19200,19200,19200,31
20231127,122200,500339270,19200,19190,19200,19190,10
20231127,122100,500147310,19180,19180,19180,19180,101
20231127,122000,498210130,19180,19180,19180,19180,2
20231127,121900,498171770,19190,19190,19190,19190,1
20231127,121800,498152580,19180,19180,19180,19180,0
20231127,121700,498152580,19180,19180,19180,19180,0
20231127,121600,498152580,19180,19170,19180,19170,22
20231127,121500,497730640,19170,19170,19170,19170,1
20231127,121400,497711470,19170,19170,19170,19170,0
20231127,121300,497711470,19170,19170,19170,19170,0
20231127,121200,497711470,19170,19170,19170,19170,0
20231127,121100,497711470,19170,19170,19170,19170,1
20231127,121000,497692300,19170,19180,19180,19170,42
20231127,120900,496886950,19190,19190,19190,19190,0
20231127,120800,496886950,19190,19190,19190,19190,19
20231127,120700,496522340,19190,19190,19190,19190,0
20231127,120600,496522340,19190,19180,19190,19180,4
20231127,120500,496445600,19170,19170,19170,19170,1
20231127,120400,496426430,19180,19180,19180,19180,0
20231127,120300,496426430,19180,19180,19180,19180,39
20231127,120200,495678410,19170,19170,19170,19170,129
20231127,120100,493205480,19170,19160,19170,19160,86
20231127,120000,491557100,19170,19170,19170,19170,3
20231127,115900,491499590,19170,19170,19170,19170,3
20231127,115800,491442080,19160,19180,19180,19160,1226
20231127,115700,467949860,19180,19190,19190,19180,21
20231127,115600,467546880,19200,19200,19200,19200,0
20231127,115500,467546880,19200,19210,19210,19200,1091
20231127,115400,446595330,19220,19220,19220,19220,0
20231127,115300,446595330,19220,19220,19220,19220,100
20231127,115200,444673330,19250,19250,19250,19250,0
20231127,115100,444673330,19250,19220,19250,19220,62
20231127,115000,443481030,19220,19220,19220,19220,21
20231127,114900,443077410,19250,19240,19250,19220,154
20231127,114800,440115440,19250,19250,19250,19250,0
20231127,114700,440115440,19250,19250,19250,19250,10
20231127,114600,439922940,19250,19250,19250,19250,0
20231127,114500,439922940,19250,19250,19250,19250,5
20231127,114400,439826690,19250,19250,19250,19240,61
20231127,114300,438652990,19260,19260,19260,19260,13
20231127,114200,438402610,19260,19260,19260,19260,0
20231127,114100,438402610,19260,19260,19260,19260,3
20231127,114000,438344830,19260,19260,19270,19260,41
20231127,113900,437554960,19240,19240,19240,19240,0
20231127,113800,437554960,19240,19240,19240,19240,0
20231127,113700,437554960,19240,19240,19240,19240,21
20231127,113600,437150920,19250,19250,19250,19250,4
20231127,113500,437073920,19240,19260,19260,19240,110
20231127,113400,434956420,19270,19270,19270,19270,53
20231127,113300,433935110,19260,19240,19260,19240,6
20231127,113200,433819590,19250,19250,19250,19250,33
20231127,113100,433184340,19250,19250,19260,19250,211
20231127,113000,429122490,19260,19260,19260,19250,62
20231127,112900,427928420,19260,19270,19270,19260,245
20231127,112800,423207290,19290,19290,19290,19290,0
20231127,112700,423207290,19290,19290,19290,19290,0
20231127,112600,423207290,19290,19290,19290,19290,0
20231127,112500,423207290,19290,19290,19290,19290,1
20231127,112400,423188000,19270,19280,19300,19270,31
20231127,112300,422590210,19280,19280,19280,19280,1308
20231127,112200,397371970,19280,19280,19280,19280,13
20231127,112100,397121330,19280,19280,19280,19280,2
20231127,112000,397082770,19280,19280,19280,19280,200
20231127,111900,393226770,19280,19280,19280,19280,1
20231127,111800,393207490,19280,19290,19290,19280,22
20231127,111700,392783120,19280,19280,19280,19280,21
20231127,111600,392378240,19290,19290,19290,19290,4
20231127,111500,392301080,19280,19280,19280,19280,56
20231127,111400,391221400,19280,19280,19280,19280,1
20231127,111300,391202120,19280,19260,19280,19250,270
20231127,111200,386003970,19260,19260,19260,19250,110
20231127,111100,383885380,19260,19260,19260,19260,1
20231127,111000,383866120,19260,19290,19290,19260,615
20231127,110900,372010460,19300,19300,19300,19300,0
20231127,110800,372010460,19300,19300,19300,19300,5
20231127,110700,371913960,19300,19300,19300,19300,0
20231127,110600,371913960,19300,19300,19300,19300,0
20231127,110500,371913960,19300,19300,19300,19300,0
20231127,110400,371913960,19300,19300,19300,19300,121
20231127,110300,369578660,19300,19280,19300,19280,225
20231127,110200,365240580,19290,19290,19290,19290,100
20231127,110100,363311580,19300,19300,19300,19300,133
20231127,110000,360744680,19300,19290,19300,19290,184
20231127,105900,357193490,19300,19300,19300,19300,0
20231127,105800,357193490,19300,19300,19300,19300,113
20231127,105700,355012590,19300,19310,19310,19300,101
20231127,105600,353062510,19320,19320,19320,19320,161
20231127,105500,349951990,19330,19320,19330,19320,401
20231127,105400,342201670,19320,19320,19320,19320,1
20231127,105300,342182350,19330,19320,19330,19320,51
20231127,105200,341196530,19310,19320,19320,19310,92
20231127,105100,339419100,19310,19310,19310,19310,2
20231127,105000,339380480,19310,19320,19320,19310,22
20231127,104900,338955650,19320,19310,19320,19310,75
20231127,104800,337506960,19320,19320,19320,19320,3
20231127,104700,337449000,19320,19310,19320,19310,13
20231127,104600,337197850,19310,19330,19330,19310,77
20231127,104500,335710160,19330,19310,19330,19310,10
20231127,104400,335516950,19320,19320,19320,19320,76
20231127,104300,334048630,19310,19290,19320,19290,411
20231127,104200,326115750,19300,19280,19300,19280,674
20231127,104100,313110880,19280,19270,19280,19270,1445
20231127,104000,285251300,19270,19270,19270,19270,1
20231127,103900,285232030,19270,19260,19270,19260,164
20231127,103800,282071840,19260,19260,19260,19260,1
20231127,103700,282052580,19260,19270,19270,19260,26
20231127,103600,281551790,19270,19250,19270,19250,43
20231127,103500,280723450,19250,19250,19250,19250,0
20231127,103400,280723450,19250,19250,19250,19250,2
20231127,103300,280684950,19250,19250,19250,19250,0
20231127,103200,280684950,19250,19250,19250,19250,1
20231127,103100,280665700,19250,19240,19250,19240,24
20231127,103000,280203720,19240,19240,19240,19240,31
20231127,102900,279607280,19240,19240,19240,19240,1
20231127,102800,279588040,19260,19240,19260,19240,147
20231127,102700,276758750,19230,19210,19230,19210,45
20231127,102600,275893420,19240,19240,19240,19240,40
20231127,102500,275123820,19240,19240,19240,19240,1
20231127,102400,275104580,19260,19270,19270,19260,29
20231127,102300,274546020,19260,19280,19280,19260,210
20231127,102200,270500210,19280,19250,19280,19240,562
20231127,102100,259681240,19240,19190,19240,19190,1133
20231127,102000,237916220,19190,19190,19190,19190,30
20231127,101900,237340520,19190,19190,19190,19190,0
20231127,101800,237340520,19190,19190,19190,19190,6
20231127,101700,237225380,19190,19180,19190,19180,22
20231127,101600,236803400,19170,19170,19170,19170,1
20231127,101500,236784230,19170,19170,19170,19170,7
20231127,101400,236650040,19170,19170,19190,19170,56
20231127,101300,235575760,19170,19170,19170,19170,4
20231127,101200,235499080,19170,19190,19190,19170,723
20231127,101100,221637590,19180,19180,19180,19180,1
20231127,101000,221618410,19170,19180,19180,19170,48
20231127,100900,220698050,19190,19190,19190,19190,100
20231127,100800,218779050,19200,19200,19200,19200,26
20231127,100700,218279850,19200,19190,19200,19190,5
20231127,100600,218183860,19200,19200,19200,19200,4
20231127,100500,218107060,19190,19190,19190,19190,1
20231127,100400,218087870,19190,19190,19190,19190,0
20231127,100300,218087870,19190,19200,19200,19190,82
20231127,100200,216513690,19190,19190,19190,19190,0
20231127,100100,216513690,19190,19190,19200,19190,12
20231127,100000,216283310,19190,19170,19200,19170,84
20231127,095900,214672030,19180,19180,19180,19180,62
20231127,095800,213482870,19180,19200,19200,19180,24
20231127,095700,213022430,19200,19220,19220,19200,220
20231127,095600,208798130,19210,19210,19210,19210,37
20231127,095500,208087360,19200,19200,19200,19200,108
20231127,095400,206013760,19200,19200,19200,19200,1
20231127,095300,205994560,19220,19220,19220,19220,21
20231127,095200,205590940,19200,19220,19230,19200,20
20231127,095100,205206470,19230,19190,19230,19190,348
20231127,095000,198524340,19180,19180,19180,19180,26
20231127,094900,198025660,19200,19200,19200,19180,91
20231127,094800,196278480,19190,19180,19190,19180,25
20231127,094700,195798760,19180,19190,19190,19180,2
20231127,094600,195760390,19190,19190,19190,19180,168
20231127,094500,192537340,19190,19190,19210,19190,4
20231127,094400,192460540,19210,19210,19210,19210,0
20231127,094300,192460540,19210,19200,19210,19190,103
20231127,094200,190482930,19220,19230,19230,19220,30
20231127,094100,189906280,19220,19200,19220,19200,315
20231127,094000,183858020,19190,19180,19200,19180,322
20231127,093900,177676820,19190,19190,19190,19190,2
20231127,093800,177638440,19180,19180,19180,19180,2
20231127,093700,177600080,19180,19180,19180,19180,3
20231127,093600,177542540,19180,19180,19180,19180,1
20231127,093500,177523360,19220,19190,19220,19180,1473
20231127,093400,149244960,19190,19150,19190,19140,900
20231127,093300,132004320,19150,19140,19150,19140,68
20231127,093200,130702260,19140,19140,19140,19140,36
20231127,093100,130013220,19150,19130,19150,19130,48
20231127,093000,129094450,19120,19120,19120,19120,2
20231127,092900,129056210,19130,19110,19130,19110,3
20231127,092800,128998840,19110,19110,19110,19110,10
20231127,092700,128807740,19110,19110,19110,19110,3
20231127,092600,128750410,19140,19190,19190,19140,2233
20231127,092500,86005790,19180,19100,19180,19100,1411
20231127,092400,59020920,19100,19090,19100,19090,259
20231127,092300,54075640,19070,19070,19070,19070,1
20231127,092200,54056570,19090,19090,19090,19090,9
20231127,092100,53884760,19070,19080,19080,19070,507
20231127,092000,44211210,19050,19050,19050,19050,27
20231127,091900,43696860,19050,19050,19050,19050,290
20231127,091800,38172360,19050,19080,19080,19050,352
20231127,091700,31458830,19080,19080,19080,19080,0
20231127,091600,31458830,19080,19080,19080,19080,1
20231127,091500,31439750,19080,19080,19080,19080,17
20231127,091400,31115390,19080,19080,19080,19080,61
20231127,091300,29951510,19080,19080,19080,19080,0
20231127,091200,29951510,19080,19090,19090,19080,3
20231127,091100,29894260,19090,19090,19090,19090,44
20231127,091000,29054300,19100,19080,19100,19080,271
20231127,090900,23880890,19080,19080,19080,19080,150
20231127,090800,21018890,19090,19090,19090,19090,89
20231127,090700,19319880,19100,19110,19110,19100,172
20231127,090600,16033000,19110,19110,19110,19110,194
20231127,090500,12325660,19110,19110,19120,19110,118
20231127,090400,10069580,19100,19100,19100,19100,10
20231127,090300,9878580,19110,19130,19140,19110,334
20231127,090200,3489300,19140,19170,19170,19140,18
20231127,090100,3144580,19170,19150,19170,19150,42
20231127,090000,2339480,19170,19180,19180,19100,122