KissMeData/098460/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,200300,2601228350,11780,11780,11780,11780,8592
20231127,200200,2601228350,11780,11780,11780,11780,0
20231127,200100,2601228350,11780,11780,11780,11780,0
20231127,200000,2601228350,11780,11780,11780,11780,0
20231127,195900,2601228350,11780,11780,11780,11780,0
20231127,195800,2601228350,11780,11780,11780,11780,0
20231127,195700,2601228350,11780,11780,11780,11780,0
20231127,195600,2601228350,11780,11780,11780,11780,0
20231127,195500,2601228350,11780,11780,11780,11780,0
20231127,195400,2601228350,11780,11780,11780,11780,0
20231127,195300,2601228350,11780,11780,11780,11780,0
20231127,195200,2601228350,11780,11780,11780,11780,0
20231127,195100,2601228350,11780,11780,11780,11780,0
20231127,195000,2601228350,11780,11780,11780,11780,0
20231127,194900,2601228350,11780,11780,11780,11780,0
20231127,194800,2601228350,11780,11780,11780,11780,0
20231127,194700,2601228350,11780,11780,11780,11780,0
20231127,194600,2601228350,11780,11780,11780,11780,0
20231127,194500,2601228350,11780,11780,11780,11780,0
20231127,194400,2601228350,11780,11780,11780,11780,0
20231127,194300,2601228350,11780,11780,11780,11780,0
20231127,194200,2601228350,11780,11780,11780,11780,0
20231127,194100,2601228350,11780,11780,11780,11780,0
20231127,194000,2601228350,11780,11780,11780,11780,0
20231127,193900,2601228350,11780,11780,11780,11780,0
20231127,193800,2601228350,11780,11780,11780,11780,0
20231127,193700,2601228350,11780,11780,11780,11780,0
20231127,193600,2601228350,11780,11780,11780,11780,0
20231127,193500,2601228350,11780,11780,11780,11780,0
20231127,193400,2601228350,11780,11780,11780,11780,0
20231127,193300,2601228350,11780,11780,11780,11780,8592
20231127,193200,2601228350,11780,11780,11780,11780,0
20231127,193100,2601228350,11780,11780,11780,11780,0
20231127,193000,2601228350,11780,11780,11780,11780,0
20231127,192900,2601228350,11780,11780,11780,11780,0
20231127,192800,2601228350,11780,11780,11780,11780,0
20231127,192700,2601228350,11780,11780,11780,11780,0
20231127,192600,2601228350,11780,11780,11780,11780,0
20231127,192500,2601228350,11780,11780,11780,11780,0
20231127,192400,2601228350,11780,11780,11780,11780,0
20231127,192300,2601228350,11780,11780,11780,11780,0
20231127,192200,2601228350,11780,11780,11780,11780,0
20231127,192100,2601228350,11780,11780,11780,11780,0
20231127,192000,2601228350,11780,11780,11780,11780,0
20231127,191900,2601228350,11780,11780,11780,11780,0
20231127,191800,2601228350,11780,11780,11780,11780,0
20231127,191700,2601228350,11780,11780,11780,11780,0
20231127,191600,2601228350,11780,11780,11780,11780,0
20231127,191500,2601228350,11780,11780,11780,11780,0
20231127,191400,2601228350,11780,11780,11780,11780,0
20231127,191300,2601228350,11780,11780,11780,11780,0
20231127,191200,2601228350,11780,11780,11780,11780,0
20231127,191100,2601228350,11780,11780,11780,11780,0
20231127,191000,2601228350,11780,11780,11780,11780,0
20231127,190900,2601228350,11780,11780,11780,11780,0
20231127,190800,2601228350,11780,11780,11780,11780,0
20231127,190700,2601228350,11780,11780,11780,11780,0
20231127,190600,2601228350,11780,11780,11780,11780,0
20231127,190500,2601228350,11780,11780,11780,11780,0
20231127,190400,2601228350,11780,11780,11780,11780,0
20231127,190300,2601228350,11780,11780,11780,11780,8592
20231127,190200,2601228350,11780,11780,11780,11780,0
20231127,190100,2601228350,11780,11780,11780,11780,0
20231127,190000,2601228350,11780,11780,11780,11780,0
20231127,185900,2601228350,11780,11780,11780,11780,0
20231127,185800,2601228350,11780,11780,11780,11780,0
20231127,185700,2601228350,11780,11780,11780,11780,0
20231127,185600,2601228350,11780,11780,11780,11780,0
20231127,185500,2601228350,11780,11780,11780,11780,0
20231127,185400,2601228350,11780,11780,11780,11780,0
20231127,185300,2601228350,11780,11780,11780,11780,0
20231127,185200,2601228350,11780,11780,11780,11780,0
20231127,185100,2601228350,11780,11780,11780,11780,0
20231127,185000,2601228350,11780,11780,11780,11780,0
20231127,184900,2601228350,11780,11780,11780,11780,0
20231127,184800,2601228350,11780,11780,11780,11780,0
20231127,184700,2601228350,11780,11780,11780,11780,0
20231127,184600,2601228350,11780,11780,11780,11780,0
20231127,184500,2601228350,11780,11780,11780,11780,0
20231127,184400,2601228350,11780,11780,11780,11780,0
20231127,184300,2601228350,11780,11780,11780,11780,0
20231127,184200,2601228350,11780,11780,11780,11780,0
20231127,184100,2601228350,11780,11780,11780,11780,0
20231127,184000,2601228350,11780,11780,11780,11780,0
20231127,183900,2601228350,11780,11780,11780,11780,0
20231127,183800,2601228350,11780,11780,11780,11780,0
20231127,183700,2601228350,11780,11780,11780,11780,0
20231127,183600,2601228350,11780,11780,11780,11780,0
20231127,183500,2601228350,11780,11780,11780,11780,0
20231127,183400,2601228350,11780,11780,11780,11780,0
20231127,183300,2601228350,11780,11780,11780,11780,8592
20231127,183200,2601228350,11780,11780,11780,11780,0
20231127,183100,2601228350,11780,11780,11780,11780,0
20231127,183000,2601228350,11780,11780,11780,11780,0
20231127,182900,2601228350,11780,11780,11780,11780,0
20231127,182800,2601228350,11780,11780,11780,11780,0
20231127,182700,2601228350,11780,11780,11780,11780,0
20231127,182600,2601228350,11780,11780,11780,11780,0
20231127,182500,2601228350,11780,11780,11780,11780,0
20231127,182400,2601228350,11780,11780,11780,11780,0
20231127,182300,2601228350,11780,11780,11780,11780,0
20231127,182200,2601228350,11780,11780,11780,11780,0
20231127,182100,2601228350,11780,11780,11780,11780,0
20231127,182000,2601228350,11780,11780,11780,11780,0
20231127,181900,2601228350,11780,11780,11780,11780,0
20231127,181800,2601228350,11780,11780,11780,11780,0
20231127,181700,2601228350,11780,11780,11780,11780,0
20231127,181600,2601228350,11780,11780,11780,11780,0
20231127,181500,2601228350,11780,11780,11780,11780,0
20231127,181400,2601228350,11780,11780,11780,11780,0
20231127,181300,2601228350,11780,11780,11780,11780,0
20231127,181200,2601228350,11780,11780,11780,11780,0
20231127,181100,2601228350,11780,11780,11780,11780,0
20231127,181000,2601228350,11780,11780,11780,11780,0
20231127,180900,2601228350,11780,11780,11780,11780,0
20231127,180800,2601228350,11780,11780,11780,11780,0
20231127,180700,2601228350,11780,11780,11780,11780,0
20231127,180600,2601228350,11780,11780,11780,11780,0
20231127,180500,2601228350,11780,11780,11780,11780,0
20231127,180400,2601228350,11780,11780,11780,11780,0
20231127,180300,2601228350,11780,11780,11780,11780,8592
20231127,180200,2601228350,11780,11780,11780,11780,0
20231127,180100,2601228350,11780,11780,11780,11780,0
20231127,180000,2601228350,11780,11780,11780,11780,0
20231127,175900,2601228350,11780,11780,11780,11780,0
20231127,175800,2601228350,11780,11780,11780,11780,0
20231127,175700,2601228350,11780,11780,11780,11780,0
20231127,175600,2601228350,11780,11780,11780,11780,0
20231127,175500,2601228350,11780,11780,11780,11780,0
20231127,175400,2601228350,11780,11780,11780,11780,0
20231127,175300,2601228350,11780,11780,11780,11780,0
20231127,175200,2601228350,11780,11780,11780,11780,0
20231127,175100,2601228350,11780,11780,11780,11780,0
20231127,175000,2601228350,11780,11780,11780,11780,0
20231127,174900,2601228350,11780,11780,11780,11780,0
20231127,174800,2601228350,11780,11780,11780,11780,0
20231127,174700,2601228350,11780,11780,11780,11780,0
20231127,174600,2601228350,11780,11780,11780,11780,0
20231127,174500,2601228350,11780,11780,11780,11780,0
20231127,174400,2601228350,11780,11780,11780,11780,0
20231127,174300,2601228350,11780,11780,11780,11780,0
20231127,174200,2601228350,11780,11780,11780,11780,0
20231127,174100,2601228350,11780,11780,11780,11780,0
20231127,174000,2601228350,11780,11780,11780,11780,0
20231127,173900,2601228350,11780,11780,11780,11780,0
20231127,173800,2601228350,11780,11780,11780,11780,0
20231127,173700,2601228350,11780,11780,11780,11780,0
20231127,173600,2601228350,11780,11780,11780,11780,0
20231127,173500,2601228350,11780,11780,11780,11780,0
20231127,173400,2601228350,11780,11780,11780,11780,0
20231127,173300,2601228350,11780,11780,11780,11780,8592
20231127,173200,2601228350,11780,11780,11780,11780,0
20231127,173100,2601228350,11780,11780,11780,11780,0
20231127,173000,2601228350,11780,11780,11780,11780,0
20231127,172900,2601228350,11780,11780,11780,11780,0
20231127,172800,2601228350,11780,11780,11780,11780,0
20231127,172700,2601228350,11780,11780,11780,11780,0
20231127,172600,2601228350,11780,11780,11780,11780,0
20231127,172500,2601228350,11780,11780,11780,11780,0
20231127,172400,2601228350,11780,11780,11780,11780,0
20231127,172300,2601228350,11780,11780,11780,11780,0
20231127,172200,2601228350,11780,11780,11780,11780,0
20231127,172100,2601228350,11780,11780,11780,11780,0
20231127,172000,2601228350,11780,11780,11780,11780,0
20231127,171900,2601228350,11780,11780,11780,11780,0
20231127,171800,2601228350,11780,11780,11780,11780,0
20231127,171700,2601228350,11780,11780,11780,11780,0
20231127,171600,2601228350,11780,11780,11780,11780,0
20231127,171500,2601228350,11780,11780,11780,11780,0
20231127,171400,2601228350,11780,11780,11780,11780,0
20231127,171300,2601228350,11780,11780,11780,11780,0
20231127,171200,2601228350,11780,11780,11780,11780,0
20231127,171100,2601228350,11780,11780,11780,11780,0
20231127,171000,2601228350,11780,11780,11780,11780,0
20231127,170900,2601228350,11780,11780,11780,11780,0
20231127,170800,2601228350,11780,11780,11780,11780,0
20231127,170700,2601228350,11780,11780,11780,11780,0
20231127,170600,2601228350,11780,11780,11780,11780,0
20231127,170500,2601228350,11780,11780,11780,11780,0
20231127,170400,2601228350,11780,11780,11780,11780,0
20231127,170300,2601228350,11780,11780,11780,11780,8592
20231127,170200,2601228350,11780,11780,11780,11780,0
20231127,170100,2601228350,11780,11780,11780,11780,0
20231127,170000,2601228350,11780,11780,11780,11780,0
20231127,165900,2601228350,11780,11780,11780,11780,0
20231127,165800,2601228350,11780,11780,11780,11780,0
20231127,165700,2601228350,11780,11780,11780,11780,0
20231127,165600,2601228350,11780,11780,11780,11780,0
20231127,165500,2601228350,11780,11780,11780,11780,0
20231127,165400,2601228350,11780,11780,11780,11780,0
20231127,165300,2601228350,11780,11780,11780,11780,0
20231127,165200,2601228350,11780,11780,11780,11780,0
20231127,165100,2601228350,11780,11780,11780,11780,0
20231127,165000,2601228350,11780,11780,11780,11780,0
20231127,164900,2601228350,11780,11780,11780,11780,0
20231127,164800,2601228350,11780,11780,11780,11780,0
20231127,164700,2601228350,11780,11780,11780,11780,0
20231127,164600,2601228350,11780,11780,11780,11780,0
20231127,164500,2601228350,11780,11780,11780,11780,0
20231127,164400,2601228350,11780,11780,11780,11780,0
20231127,164300,2601228350,11780,11780,11780,11780,0
20231127,164200,2601228350,11780,11780,11780,11780,0
20231127,164100,2601228350,11780,11780,11780,11780,0
20231127,164000,2601228350,11780,11780,11780,11780,0
20231127,163900,2601228350,11780,11780,11780,11780,0
20231127,163800,2601228350,11780,11780,11780,11780,0
20231127,163700,2601228350,11780,11780,11780,11780,0
20231127,163600,2601228350,11780,11780,11780,11780,0
20231127,163500,2601228350,11780,11780,11780,11780,0
20231127,163400,2601228350,11780,11780,11780,11780,0
20231127,163300,2601228350,11780,11780,11780,11780,8592
20231127,163200,2601228350,11780,11780,11780,11780,0
20231127,163100,2601228350,11780,11780,11780,11780,0
20231127,163000,2601228350,11780,11780,11780,11780,0
20231127,162900,2601228350,11780,11780,11780,11780,0
20231127,162800,2601228350,11780,11780,11780,11780,0
20231127,162700,2601228350,11780,11780,11780,11780,0
20231127,162600,2601228350,11780,11780,11780,11780,0
20231127,162500,2601228350,11780,11780,11780,11780,0
20231127,162400,2601228350,11780,11780,11780,11780,0
20231127,162300,2601228350,11780,11780,11780,11780,0
20231127,162200,2601228350,11780,11780,11780,11780,0
20231127,162100,2601228350,11780,11780,11780,11780,0
20231127,162000,2601228350,11780,11780,11780,11780,0
20231127,161900,2601228350,11780,11780,11780,11780,0
20231127,161800,2601228350,11780,11780,11780,11780,0
20231127,161700,2601228350,11780,11780,11780,11780,0
20231127,161600,2601228350,11780,11780,11780,11780,0
20231127,161500,2601228350,11780,11780,11780,11780,0
20231127,161400,2601228350,11780,11780,11780,11780,0
20231127,161300,2601228350,11780,11780,11780,11780,0
20231127,161200,2601228350,11780,11780,11780,11780,0
20231127,161100,2601228350,11780,11780,11780,11780,0
20231127,161000,2601228350,11780,11780,11780,11780,0
20231127,160900,2601228350,11780,11780,11780,11780,0
20231127,160800,2601228350,11780,11780,11780,11780,0
20231127,160700,2601228350,11780,11780,11780,11780,0
20231127,160600,2601228350,11780,11780,11780,11780,0
20231127,160500,2601228350,11780,11780,11780,11780,0
20231127,160400,2601228350,11780,11780,11780,11780,0
20231127,160300,2601228350,11780,11780,11780,11780,8592
20231127,160200,2601228350,11780,11780,11780,11780,0
20231127,160100,2601228350,11780,11780,11780,11780,0
20231127,160000,2601228350,11780,11780,11780,11780,0
20231127,155900,2601228350,11780,11780,11780,11780,0
20231127,155800,2601228350,11780,11780,11780,11780,0
20231127,155700,2601228350,11780,11780,11780,11780,0
20231127,155600,2601228350,11780,11780,11780,11780,0
20231127,155500,2601228350,11780,11780,11780,11780,0
20231127,155400,2601228350,11780,11780,11780,11780,0
20231127,155300,2601228350,11780,11780,11780,11780,0
20231127,155200,2601228350,11780,11780,11780,11780,0
20231127,155100,2601228350,11780,11780,11780,11780,0
20231127,155000,2601228350,11780,11780,11780,11780,0
20231127,154900,2601228350,11780,11780,11780,11780,0
20231127,154800,2601228350,11780,11780,11780,11780,0
20231127,154700,2601228350,11780,11780,11780,11780,0
20231127,154600,2601228350,11780,11780,11780,11780,0
20231127,154500,2601228350,11780,11780,11780,11780,0
20231127,154400,2601228350,11780,11780,11780,11780,0
20231127,154300,2601228350,11780,11780,11780,11780,0
20231127,154200,2601228350,11780,11780,11780,11780,0
20231127,154100,2601228350,11780,11780,11780,11780,0
20231127,154000,2601228350,11780,11780,11780,11780,0
20231127,153900,2601228350,11780,11780,11780,11780,0
20231127,153800,2601228350,11780,11780,11780,11780,0
20231127,153700,2601228350,11780,11780,11780,11780,0
20231127,153600,2601228350,11780,11780,11780,11780,0
20231127,153500,2601228350,11780,11780,11780,11780,0
20231127,153400,2601228350,11780,11780,11780,11780,0
20231127,153300,2601228350,11780,11780,11780,11780,8592
20231127,153200,2601228350,11780,11780,11780,11780,0
20231127,153100,2601228350,11780,11780,11780,11780,0
20231127,153000,2601228350,11780,11780,11780,11780,8592
20231127,152900,2500014590,11790,11790,11790,11790,0
20231127,152800,2500014590,11790,11790,11790,11790,0
20231127,152700,2500014590,11790,11790,11790,11790,0
20231127,152600,2500014590,11790,11790,11790,11790,0
20231127,152500,2500014590,11790,11790,11790,11790,0
20231127,152400,2500014590,11790,11790,11790,11790,0
20231127,152300,2500014590,11790,11790,11790,11790,0
20231127,152200,2500014590,11790,11790,11790,11790,0
20231127,152100,2500014590,11790,11790,11790,11790,0
20231127,152000,2500014590,11790,11790,11790,11790,0
20231127,151900,2500014590,11790,11790,11790,11780,602
20231127,151800,2492921010,11790,11790,11790,11790,601
20231127,151700,2485835220,11770,11790,11790,11770,47
20231127,151600,2485281150,11780,11780,11780,11780,2008
20231127,151500,2461626910,11780,11790,11790,11780,347
20231127,151400,2457537780,11780,11780,11780,11780,1
20231127,151300,2457526000,11790,11780,11790,11780,160
20231127,151200,2455640100,11790,11780,11790,11780,1178
20231127,151100,2441757480,11780,11780,11790,11780,1529
20231127,151000,2423744670,11800,11790,11800,11780,103
20231127,150900,2422530990,11790,11800,11800,11780,311
20231127,150800,2418864380,11780,11790,11790,11780,700
20231127,150700,2410611630,11800,11790,11800,11790,2070
20231127,150600,2386201530,11790,11790,11790,11790,100
20231127,150500,2385022530,11800,11800,11800,11800,0
20231127,150400,2385022530,11800,11800,11800,11790,1283
20231127,150300,2369892460,11790,11800,11800,11790,5
20231127,150200,2369833470,11790,11800,11800,11790,30
20231127,150100,2369479570,11800,11810,11810,11800,12
20231127,150000,2369337870,11810,11810,11810,11810,0
20231127,145900,2369337870,11810,11800,11810,11800,1381
20231127,145800,2353041360,11800,11800,11800,11800,116
20231127,145700,2351672560,11810,11810,11810,11810,7
20231127,145600,2351589890,11810,11810,11810,11810,43
20231127,145500,2351082060,11810,11810,11810,11810,434
20231127,145400,2345956520,11820,11810,11820,11810,289
20231127,145300,2342542290,11810,11810,11810,11810,15
20231127,145200,2342365140,11810,11810,11810,11810,0
20231127,145100,2342365140,11810,11820,11820,11810,20
20231127,145000,2342128850,11820,11820,11820,11820,455
20231127,144900,2336750750,11820,11820,11820,11810,231
20231127,144800,2334020430,11830,11830,11830,11830,0
20231127,144700,2334020430,11830,11830,11830,11830,246
20231127,144600,2331110250,11830,11830,11830,11830,193
20231127,144500,2328827060,11820,11820,11820,11820,63
20231127,144400,2328082400,11810,11820,11820,11810,1389
20231127,144300,2311664720,11810,11820,11820,11810,248
20231127,144200,2308735360,11810,11810,11810,11810,989
20231127,144100,2297055270,11810,11810,11810,11810,0
20231127,144000,2297055270,11810,11810,11810,11810,48
20231127,143900,2296488390,11800,11800,11800,11800,210
20231127,143800,2294010390,11800,11800,11800,11800,0
20231127,143700,2294010390,11800,11800,11800,11800,1185
20231127,143600,2280027390,11800,11800,11800,11800,516
20231127,143500,2273938590,11810,11810,11810,11810,11
20231127,143400,2273808680,11800,11800,11800,11800,0
20231127,143300,2273808680,11800,11800,11800,11800,0
20231127,143200,2273808680,11800,11800,11800,11800,100
20231127,143100,2272628680,11800,11800,11800,11800,750
20231127,143000,2263778680,11800,11800,11800,11800,196
20231127,142900,2261465880,11800,11810,11810,11800,714
20231127,142800,2253037210,11810,11810,11810,11810,304
20231127,142700,2249446970,11820,11820,11820,11820,0
20231127,142600,2249446970,11820,11820,11820,11820,0
20231127,142500,2249446970,11820,11820,11820,11820,0
20231127,142400,2249446970,11820,11820,11820,11820,12
20231127,142300,2249305130,11820,11820,11820,11820,9
20231127,142200,2249198750,11820,11820,11820,11820,79
20231127,142100,2248264970,11810,11810,11810,11810,644
20231127,142000,2240659330,11800,11800,11800,11800,56
20231127,141900,2239998530,11800,11800,11800,11800,0
20231127,141800,2239998530,11800,11800,11800,11800,30
20231127,141700,2239644530,11800,11790,11800,11790,14
20231127,141600,2239479460,11800,11800,11800,11800,0
20231127,141500,2239479460,11800,11800,11800,11800,0
20231127,141400,2239479460,11800,11790,11800,11790,868
20231127,141300,2229237070,11800,11800,11800,11800,681
20231127,141200,2221201270,11800,11790,11800,11790,294
20231127,141100,2217734630,11790,11800,11800,11790,836
20231127,141000,2207877830,11790,11800,11800,11790,285
20231127,140900,2204516410,11800,11800,11800,11800,0
20231127,140800,2204516410,11800,11800,11800,11800,33
20231127,140700,2204127010,11790,11800,11800,11790,334
20231127,140600,2200188810,11800,11800,11800,11800,55
20231127,140500,2199539810,11800,11800,11800,11800,0
20231127,140400,2199539810,11800,11800,11800,11800,50
20231127,140300,2198949810,11800,11800,11800,11800,0
20231127,140200,2198949810,11800,11800,11800,11800,38
20231127,140100,2198501410,11800,11800,11800,11800,0
20231127,140000,2198501410,11800,11800,11800,11800,656
20231127,135900,2190760610,11800,11800,11800,11800,0
20231127,135800,2190760610,11800,11810,11810,11800,451
20231127,135700,2185437610,11810,11810,11810,11810,198
20231127,135600,2183099230,11810,11800,11810,11800,27
20231127,135500,2182780590,11810,11810,11810,11810,0
20231127,135400,2182780590,11810,11810,11810,11810,0
20231127,135300,2182780590,11810,11800,11810,11800,32
20231127,135200,2182402900,11800,11820,11820,11800,30
20231127,135100,2182048760,11820,11820,11820,11820,1
20231127,135000,2182036940,11820,11810,11820,11810,153
20231127,134900,2180229980,11810,11810,11810,11810,1328
20231127,134800,2164546300,11810,11810,11810,11810,34
20231127,134700,2164144760,11810,11810,11810,11810,13
20231127,134600,2163991230,11810,11810,11810,11810,20
20231127,134500,2163755030,11810,11810,11810,11810,5
20231127,134400,2163695980,11800,11800,11800,11800,583
20231127,134300,2156816580,11790,11800,11800,11790,17
20231127,134200,2156616140,11790,11790,11790,11790,0
20231127,134100,2156616140,11790,11790,11790,11790,0
20231127,134000,2156616140,11790,11800,11800,11790,228
20231127,133900,2153927740,11800,11800,11800,11800,1
20231127,133800,2153915940,11810,11810,11810,11810,0
20231127,133700,2153915940,11810,11810,11810,11810,0
20231127,133600,2153915940,11810,11810,11810,11810,0
20231127,133500,2153915940,11810,11810,11810,11810,0
20231127,133400,2153915940,11810,11810,11810,11810,0
20231127,133300,2153915940,11810,11810,11810,11810,84
20231127,133200,2152923900,11810,11800,11810,11800,159
20231127,133100,2151047200,11800,11800,11800,11800,355
20231127,133000,2146858200,11810,11810,11810,11810,327
20231127,132900,2142996330,11820,11820,11820,11820,0
20231127,132800,2142996330,11820,11820,11820,11820,0
20231127,132700,2142996330,11820,11820,11820,11820,43
20231127,132600,2142488070,11810,11810,11810,11810,0
20231127,132500,2142488070,11810,11810,11810,11810,117
20231127,132400,2141106300,11810,11810,11810,11810,0
20231127,132300,2141106300,11810,11810,11810,11810,8
20231127,132200,2141011820,11810,11810,11810,11810,147
20231127,132100,2139275750,11820,11820,11820,11820,210
20231127,132000,2136793550,11820,11830,11830,11820,42
20231127,131900,2136296990,11820,11820,11820,11820,300
20231127,131800,2132750990,11820,11820,11820,11820,0
20231127,131700,2132750990,11820,11820,11820,11820,0
20231127,131600,2132750990,11820,11820,11820,11820,50
20231127,131500,2132159990,11820,11820,11820,11820,150
20231127,131400,2130386990,11820,11820,11820,11820,102
20231127,131300,2129181350,11820,11820,11820,11820,200
20231127,131200,2126817350,11810,11820,11820,11810,822
20231127,131100,2117102530,11810,11800,11810,11800,1173
20231127,131000,2103257090,11800,11800,11800,11800,2
20231127,130900,2103233490,11790,11790,11790,11790,368
20231127,130800,2098894770,11790,11780,11790,11780,15
20231127,130700,2098718040,11780,11780,11780,11780,0
20231127,130600,2098718040,11780,11780,11780,11780,454
20231127,130500,2093369920,11760,11760,11760,11760,0
20231127,130400,2093369920,11760,11760,11760,11760,0
20231127,130300,2093369920,11760,11770,11770,11760,4805
20231127,130200,2036827280,11770,11770,11770,11770,1517
20231127,130100,2018972190,11770,11780,11780,11770,987
20231127,130000,2007355190,11790,11790,11790,11790,11
20231127,125900,2007225500,11790,11780,11790,11770,504
20231127,125800,2001287060,11770,11770,11770,11770,11
20231127,125700,2001157590,11790,11770,11790,11770,461
20231127,125600,1995731600,11780,11780,11780,11780,1257
20231127,125500,1980924140,11770,11770,11770,11770,0
20231127,125400,1980924140,11770,11760,11770,11760,1136
20231127,125300,1967559680,11760,11760,11760,11760,1003
20231127,125200,1955764400,11760,11760,11760,11760,597
20231127,125100,1948743680,11760,11770,11770,11760,200
20231127,125000,1946390680,11760,11770,11770,11760,646
20231127,124900,1938791330,11770,11770,11770,11770,83
20231127,124800,1937814420,11770,11770,11770,11770,0
20231127,124700,1937814420,11770,11770,11770,11770,10
20231127,124600,1937696720,11770,11780,11780,11770,5650
20231127,124500,1871173360,11790,11790,11790,11790,0
20231127,124400,1871173360,11790,11790,11790,11790,0
20231127,124300,1871173360,11790,11790,11790,11790,289
20231127,124200,1867766050,11800,11790,11800,11790,52
20231127,124100,1867152470,11790,11790,11790,11790,70
20231127,124000,1866327170,11790,11790,11790,11790,200
20231127,123900,1863969170,11800,11800,11800,11800,31
20231127,123800,1863603370,11800,11790,11800,11790,180
20231127,123700,1861480170,11790,11790,11790,11790,70
20231127,123600,1860654870,11790,11790,11790,11790,8
20231127,123500,1860560550,11790,11790,11790,11790,0
20231127,123400,1860560550,11790,11800,11800,11790,119
20231127,123300,1859157530,11790,11790,11790,11790,8
20231127,123200,1859063210,11790,11790,11790,11790,0
20231127,123100,1859063210,11790,11790,11790,11790,119
20231127,123000,1857660200,11800,11790,11800,11790,429
20231127,122900,1852602280,11790,11790,11790,11790,1324
20231127,122800,1836992320,11790,11790,11790,11790,34
20231127,122700,1836591460,11790,11790,11790,11790,240
20231127,122600,1833761860,11790,11790,11790,11790,280
20231127,122500,1830460660,11790,11790,11790,11790,145
20231127,122400,1828751110,11800,11800,11800,11800,1
20231127,122300,1828739310,11800,11800,11800,11800,548
20231127,122200,1822272910,11800,11800,11800,11800,126
20231127,122100,1820786110,11810,11810,11810,11810,8
20231127,122000,1820691630,11810,11810,11810,11810,167
20231127,121900,1818719360,11810,11810,11810,11810,116
20231127,121800,1817349400,11810,11800,11810,11800,947
20231127,121700,1806165620,11800,11800,11800,11800,0
20231127,121600,1806165620,11800,11800,11800,11800,0
20231127,121500,1806165620,11800,11800,11800,11800,235
20231127,121400,1803392620,11800,11800,11800,11800,0
20231127,121300,1803392620,11800,11800,11800,11800,0
20231127,121200,1803392620,11800,11800,11800,11800,923
20231127,121100,1792501220,11790,11790,11790,11790,100
20231127,121000,1791322220,11790,11790,11790,11790,0
20231127,120900,1791322220,11790,11790,11790,11790,21
20231127,120800,1791074630,11780,11780,11780,11780,1374
20231127,120700,1774888910,11790,11800,11800,11790,553
20231127,120600,1768369030,11800,11800,11800,11790,48
20231127,120500,1767802640,11800,11790,11800,11790,2
20231127,120400,1767779050,11790,11790,11790,11790,100
20231127,120300,1766600050,11780,11780,11780,11780,0
20231127,120200,1766600050,11780,11780,11780,11780,0
20231127,120100,1766600050,11780,11780,11780,11780,0
20231127,120000,1766600050,11780,11780,11780,11780,0
20231127,115900,1766600050,11780,11790,11790,11780,1300
20231127,115800,1751285450,11790,11790,11790,11780,926
20231127,115700,1740369650,11790,11790,11790,11790,0
20231127,115600,1740369650,11790,11790,11790,11790,0
20231127,115500,1740369650,11790,11790,11790,11790,7
20231127,115400,1740287120,11790,11790,11790,11790,0
20231127,115300,1740287120,11790,11790,11790,11790,4
20231127,115200,1740239960,11790,11790,11790,11790,437
20231127,115100,1735087730,11790,11800,11800,11790,9
20231127,115000,1734981610,11790,11790,11790,11790,0
20231127,114900,1734981610,11790,11790,11790,11790,51
20231127,114800,1734380320,11790,11790,11790,11790,0
20231127,114700,1734380320,11790,11790,11790,11790,0
20231127,114600,1734380320,11790,11780,11790,11780,473
20231127,114500,1728803750,11770,11790,11800,11770,5193
20231127,114400,1667632140,11800,11800,11800,11790,300
20231127,114300,1664094490,11800,11800,11800,11790,68
20231127,114200,1663292690,11790,11790,11800,11790,1379
20231127,114100,1647032600,11800,11800,11800,11790,248
20231127,114000,1644108200,11800,11800,11800,11800,2
20231127,113900,1644084600,11800,11790,11800,11790,288
20231127,113800,1640687340,11790,11790,11790,11790,659
20231127,113700,1632917730,11790,11810,11810,11790,9376
20231127,113600,1522240930,11820,11810,11820,11810,445
20231127,113500,1516984400,11810,11810,11810,11810,16
20231127,113400,1516795440,11810,11810,11810,11810,500
20231127,113300,1510890440,11810,11810,11810,11810,55
20231127,113200,1510240890,11820,11820,11820,11820,4
20231127,113100,1510193610,11810,11830,11830,11810,1301
20231127,113000,1494828780,11810,11820,11820,11810,20
20231127,112900,1494592570,11810,11810,11810,11810,0
20231127,112800,1494592570,11810,11810,11810,11810,190
20231127,112700,1492348670,11810,11830,11830,11810,436
20231127,112600,1487197510,11820,11830,11830,11820,156
20231127,112500,1485352600,11830,11830,11830,11830,0
20231127,112400,1485352600,11830,11820,11830,11820,865
20231127,112300,1475127800,11820,11820,11830,11820,252
20231127,112200,1472147160,11830,11830,11830,11830,15
20231127,112100,1471969710,11830,11830,11830,11830,89
20231127,112000,1470916840,11830,11830,11830,11830,0
20231127,111900,1470916840,11830,11830,11830,11810,1973
20231127,111800,1447607010,11840,11850,11850,11830,288
20231127,111700,1444198220,11850,11830,11850,11830,3685
20231127,111600,1400593480,11820,11820,11820,11820,1052
20231127,111500,1388158840,11810,11810,11810,11810,250
20231127,111400,1385206340,11820,11800,11820,11800,1354
20231127,111300,1369216230,11810,11810,11810,11810,0
20231127,111200,1369216230,11810,11800,11810,11800,590
20231127,111100,1362253730,11800,11810,11810,11800,204
20231127,111000,1359846340,11810,11820,11820,11810,906
20231127,110900,1349145770,11830,11820,11830,11820,943
20231127,110800,1337998280,11830,11830,11830,11830,1433
20231127,110700,1321045890,11830,11840,11840,11830,941
20231127,110600,1309910400,11850,11850,11850,11850,0
20231127,110500,1309910400,11850,11850,11860,11850,2920
20231127,110400,1275307400,11850,11850,11860,11850,5606
20231127,110300,1208873770,11850,11840,11850,11840,3261
20231127,110200,1170263100,11840,11830,11840,11820,1496
20231127,110100,1152563230,11830,11830,11830,11830,119
20231127,110000,1151155460,11820,11830,11830,11820,17
20231127,105900,1150954440,11830,11820,11830,11820,1401
20231127,105800,1134391010,11810,11810,11810,11810,0
20231127,105700,1134391010,11810,11820,11820,11810,99
20231127,105600,1133221050,11820,11820,11820,11820,14
20231127,105500,1133055570,11820,11820,11820,11820,6
20231127,105400,1132984650,11820,11830,11830,11820,11
20231127,105300,1132854530,11830,11820,11830,11810,2763
20231127,105200,1100194000,11820,11820,11820,11820,24
20231127,105100,1099910320,11820,11820,11820,11820,105
20231127,105000,1098669220,11820,11810,11820,11810,160
20231127,104900,1096779520,11810,11810,11810,11810,1266
20231127,104800,1081828060,11810,11810,11810,11810,7
20231127,104700,1081745390,11810,11800,11810,11800,568
20231127,104600,1075042330,11810,11800,11810,11800,13
20231127,104500,1074888910,11810,11810,11810,11810,1423
20231127,104400,1058083280,11810,11810,11810,11790,3286
20231127,104300,1019315940,11800,11800,11800,11800,856
20231127,104200,1009215140,11810,11810,11810,11810,488
20231127,104100,1003451860,11810,11820,11820,11810,259
20231127,104000,1000391980,11820,11820,11820,11820,5
20231127,103900,1000332880,11820,11820,11820,11810,407
20231127,103800,995522170,11820,11810,11820,11810,54
20231127,103700,994884250,11820,11820,11820,11820,226
20231127,103600,992212930,11810,11810,11810,11810,44
20231127,103500,991693290,11810,11810,11810,11810,1880
20231127,103400,969490490,11810,11810,11810,11810,33
20231127,103300,969100760,11800,11820,11820,11800,1399
20231127,103200,952585030,11830,11830,11830,11830,13
20231127,103100,952431240,11830,11820,11830,11820,127
20231127,103000,950928910,11830,11830,11830,11810,14
20231127,102900,950763490,11830,11830,11830,11830,61
20231127,102800,950041860,11830,11830,11830,11830,508
20231127,102700,944032220,11830,11820,11830,11820,1489
20231127,102600,926427450,11820,11810,11820,11810,16
20231127,102500,926238470,11820,11820,11820,11810,226
20231127,102400,923568050,11820,11830,11830,11810,1654
20231127,102300,904026720,11830,11820,11830,11820,2004
20231127,102200,880333260,11810,11800,11810,11800,1710
20231127,102100,860139160,11800,11800,11800,11800,18
20231127,102000,859926760,11800,11800,11800,11800,13
20231127,101900,859773360,11810,11800,11810,11800,230
20231127,101800,857059060,11810,11810,11810,11810,2
20231127,101700,857035440,11810,11810,11810,11810,178
20231127,101600,854933260,11810,11800,11810,11800,1216
20231127,101500,840584300,11800,11800,11800,11800,866
20231127,101400,830365500,11800,11790,11800,11790,226
20231127,101300,827700620,11800,11810,11810,11800,1771
20231127,101200,806802780,11800,11810,11810,11800,36
20231127,101100,806377720,11810,11810,11810,11800,542
20231127,101000,799978730,11810,11810,11820,11800,1046
20231127,100900,787625880,11820,11810,11820,11810,262
20231127,100800,784530190,11810,11810,11810,11810,878
20231127,100700,774161010,11810,11850,11850,11800,5439
20231127,100600,709863040,11840,11820,11860,11810,10093
20231127,100500,590423360,11830,11820,11830,11820,230
20231127,100400,587704410,11830,11820,11830,11820,1333
20231127,100300,571947390,11820,11830,11840,11820,8201
20231127,100200,474887590,11830,11820,11830,11820,2335
20231127,100100,447286900,11810,11810,11810,11810,559
20231127,100000,440685110,11810,11810,11810,11810,95
20231127,095900,439563160,11810,11790,11810,11790,1485
20231127,095800,422037300,11790,11810,11810,11790,643
20231127,095700,414451730,11810,11810,11810,11810,284
20231127,095600,411097690,11810,11820,11820,11800,291
20231127,095500,407662580,11820,11810,11820,11800,614
20231127,095400,400412120,11820,11820,11820,11810,273
20231127,095300,397186060,11820,11810,11820,11810,194
20231127,095200,394894890,11810,11820,11820,11810,79
20231127,095100,393961120,11810,11810,11810,11810,90
20231127,095000,392898220,11820,11810,11820,11800,329
20231127,094900,389012680,11810,11810,11810,11810,2
20231127,094800,388989060,11810,11810,11810,11800,939
20231127,094700,377906880,11800,11810,11810,11800,98
20231127,094600,376750330,11800,11810,11810,11800,199
20231127,094500,374400360,11810,11810,11810,11800,253
20231127,094400,371412680,11810,11810,11810,11800,185
20231127,094300,369228010,11800,11810,11810,11800,728
20231127,094200,360631060,11810,11810,11810,11780,133
20231127,094100,359060720,11780,11780,11780,11780,4
20231127,094000,359013600,11780,11810,11810,11780,126
20231127,093900,357526110,11790,11810,11810,11790,103
20231127,093800,356310600,11810,11810,11810,11800,49
20231127,093700,355731950,11800,11780,11800,11770,269
20231127,093600,352561230,11780,11800,11820,11780,169
20231127,093500,350567530,11800,11830,11830,11790,2523
20231127,093400,320752230,11820,11780,11840,11780,6445
20231127,093300,244567790,11770,11780,11780,11770,128
20231127,093200,243060450,11780,11780,11790,11770,1150
20231127,093100,229506180,11780,11750,11790,11750,1276
20231127,093000,214486550,11750,11760,11760,11750,363
20231127,092900,210220530,11750,11750,11760,11750,107
20231127,092800,208963060,11760,11770,11770,11750,343
20231127,092700,204928420,11770,11760,11780,11740,2583
20231127,092600,174554620,11760,11760,11760,11750,532
20231127,092500,168298600,11760,11750,11760,11750,365
20231127,092400,164007180,11740,11750,11750,11730,313
20231127,092300,160332330,11730,11720,11730,11720,519
20231127,092200,154247110,11710,11710,11710,11710,20
20231127,092100,154012910,11710,11710,11730,11710,249
20231127,092000,151096200,11710,11690,11730,11690,1644
20231127,091900,131858650,11700,11700,11700,11690,107
20231127,091800,130606760,11690,11700,11700,11690,90
20231127,091700,129553860,11690,11710,11710,11690,510
20231127,091600,123586570,11700,11720,11720,11700,310
20231127,091500,119955670,11720,11760,11760,11710,803
20231127,091400,110533650,11720,11690,11740,11680,3488
20231127,091300,69714910,11690,11690,11700,11680,340
20231127,091200,65742540,11680,11680,11690,11680,240
20231127,091100,62937030,11690,11690,11690,11680,33
20231127,091000,62551550,11680,11680,11700,11680,408
20231127,090900,57784290,11680,11680,11680,11680,350
20231127,090800,53696290,11670,11700,11700,11670,199
20231127,090700,51370670,11700,11680,11700,11670,1168
20231127,090600,37730340,11680,11700,11700,11670,232
20231127,090500,35021100,11670,11700,11700,11670,419
20231127,090400,30126940,11680,11680,11700,11660,902
20231127,090300,19598750,11670,11720,11720,11660,563
20231127,090200,13015620,11720,11720,11720,11710,225
20231127,090100,10379480,11740,11750,11760,11720,239
20231127,090000,7573440,11760,11760,11760,11760,644