KissMeData/034230/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191500,6922729050,13860,13860,13860,13860,9985
20231127,191400,6922729050,13860,13860,13860,13860,0
20231127,191300,6922729050,13860,13860,13860,13860,0
20231127,191200,6922729050,13860,13860,13860,13860,0
20231127,191100,6922729050,13860,13860,13860,13860,0
20231127,191000,6922729050,13860,13860,13860,13860,0
20231127,190900,6922729050,13860,13860,13860,13860,0
20231127,190800,6922729050,13860,13860,13860,13860,0
20231127,190700,6922729050,13860,13860,13860,13860,0
20231127,190600,6922729050,13860,13860,13860,13860,0
20231127,190500,6922729050,13860,13860,13860,13860,0
20231127,190400,6922729050,13860,13860,13860,13860,0
20231127,190300,6922729050,13860,13860,13860,13860,0
20231127,190200,6922729050,13860,13860,13860,13860,0
20231127,190100,6922729050,13860,13860,13860,13860,0
20231127,190000,6922729050,13860,13860,13860,13860,0
20231127,185900,6922729050,13860,13860,13860,13860,0
20231127,185800,6922729050,13860,13860,13860,13860,0
20231127,185700,6922729050,13860,13860,13860,13860,0
20231127,185600,6922729050,13860,13860,13860,13860,0
20231127,185500,6922729050,13860,13860,13860,13860,0
20231127,185400,6922729050,13860,13860,13860,13860,0
20231127,185300,6922729050,13860,13860,13860,13860,0
20231127,185200,6922729050,13860,13860,13860,13860,0
20231127,185100,6922729050,13860,13860,13860,13860,0
20231127,185000,6922729050,13860,13860,13860,13860,0
20231127,184900,6922729050,13860,13860,13860,13860,0
20231127,184800,6922729050,13860,13860,13860,13860,0
20231127,184700,6922729050,13860,13860,13860,13860,0
20231127,184600,6922729050,13860,13860,13860,13860,0
20231127,184500,6922729050,13860,13860,13860,13860,9985
20231127,184400,6922729050,13860,13860,13860,13860,0
20231127,184300,6922729050,13860,13860,13860,13860,0
20231127,184200,6922729050,13860,13860,13860,13860,0
20231127,184100,6922729050,13860,13860,13860,13860,0
20231127,184000,6922729050,13860,13860,13860,13860,0
20231127,183900,6922729050,13860,13860,13860,13860,0
20231127,183800,6922729050,13860,13860,13860,13860,0
20231127,183700,6922729050,13860,13860,13860,13860,0
20231127,183600,6922729050,13860,13860,13860,13860,0
20231127,183500,6922729050,13860,13860,13860,13860,0
20231127,183400,6922729050,13860,13860,13860,13860,0
20231127,183300,6922729050,13860,13860,13860,13860,0
20231127,183200,6922729050,13860,13860,13860,13860,0
20231127,183100,6922729050,13860,13860,13860,13860,0
20231127,183000,6922729050,13860,13860,13860,13860,0
20231127,182900,6922729050,13860,13860,13860,13860,0
20231127,182800,6922729050,13860,13860,13860,13860,0
20231127,182700,6922729050,13860,13860,13860,13860,0
20231127,182600,6922729050,13860,13860,13860,13860,0
20231127,182500,6922729050,13860,13860,13860,13860,0
20231127,182400,6922729050,13860,13860,13860,13860,0
20231127,182300,6922729050,13860,13860,13860,13860,0
20231127,182200,6922729050,13860,13860,13860,13860,0
20231127,182100,6922729050,13860,13860,13860,13860,0
20231127,182000,6922729050,13860,13860,13860,13860,0
20231127,181900,6922729050,13860,13860,13860,13860,0
20231127,181800,6922729050,13860,13860,13860,13860,0
20231127,181700,6922729050,13860,13860,13860,13860,0
20231127,181600,6922729050,13860,13860,13860,13860,0
20231127,181500,6922729050,13860,13860,13860,13860,9985
20231127,181400,6922729050,13860,13860,13860,13860,0
20231127,181300,6922729050,13860,13860,13860,13860,0
20231127,181200,6922729050,13860,13860,13860,13860,0
20231127,181100,6922729050,13860,13860,13860,13860,0
20231127,181000,6922729050,13860,13860,13860,13860,0
20231127,180900,6922729050,13860,13860,13860,13860,0
20231127,180800,6922729050,13860,13860,13860,13860,0
20231127,180700,6922729050,13860,13860,13860,13860,0
20231127,180600,6922729050,13860,13860,13860,13860,0
20231127,180500,6922729050,13860,13860,13860,13860,0
20231127,180400,6922729050,13860,13860,13860,13860,0
20231127,180300,6922729050,13860,13860,13860,13860,0
20231127,180200,6922729050,13860,13860,13860,13860,0
20231127,180100,6922729050,13860,13860,13860,13860,0
20231127,180000,6922729050,13860,13860,13860,13860,0
20231127,175900,6922729050,13860,13860,13860,13860,0
20231127,175800,6922729050,13860,13860,13860,13860,0
20231127,175700,6922729050,13860,13860,13860,13860,0
20231127,175600,6922729050,13860,13860,13860,13860,0
20231127,175500,6922729050,13860,13860,13860,13860,0
20231127,175400,6922729050,13860,13860,13860,13860,0
20231127,175300,6922729050,13860,13860,13860,13860,0
20231127,175200,6922729050,13860,13860,13860,13860,0
20231127,175100,6922729050,13860,13860,13860,13860,0
20231127,175000,6922729050,13860,13860,13860,13860,0
20231127,174900,6922729050,13860,13860,13860,13860,0
20231127,174800,6922729050,13860,13860,13860,13860,0
20231127,174700,6922729050,13860,13860,13860,13860,0
20231127,174600,6922729050,13860,13860,13860,13860,0
20231127,174500,6922729050,13860,13860,13860,13860,9985
20231127,174400,6922729050,13860,13860,13860,13860,0
20231127,174300,6922729050,13860,13860,13860,13860,0
20231127,174200,6922729050,13860,13860,13860,13860,0
20231127,174100,6922729050,13860,13860,13860,13860,0
20231127,174000,6922729050,13860,13860,13860,13860,0
20231127,173900,6922729050,13860,13860,13860,13860,0
20231127,173800,6922729050,13860,13860,13860,13860,0
20231127,173700,6922729050,13860,13860,13860,13860,0
20231127,173600,6922729050,13860,13860,13860,13860,0
20231127,173500,6922729050,13860,13860,13860,13860,0
20231127,173400,6922729050,13860,13860,13860,13860,0
20231127,173300,6922729050,13860,13860,13860,13860,0
20231127,173200,6922729050,13860,13860,13860,13860,0
20231127,173100,6922729050,13860,13860,13860,13860,0
20231127,173000,6922729050,13860,13860,13860,13860,0
20231127,172900,6922729050,13860,13860,13860,13860,0
20231127,172800,6922729050,13860,13860,13860,13860,0
20231127,172700,6922729050,13860,13860,13860,13860,0
20231127,172600,6922729050,13860,13860,13860,13860,0
20231127,172500,6922729050,13860,13860,13860,13860,0
20231127,172400,6922729050,13860,13860,13860,13860,0
20231127,172300,6922729050,13860,13860,13860,13860,0
20231127,172200,6922729050,13860,13860,13860,13860,0
20231127,172100,6922729050,13860,13860,13860,13860,0
20231127,172000,6922729050,13860,13860,13860,13860,0
20231127,171900,6922729050,13860,13860,13860,13860,0
20231127,171800,6922729050,13860,13860,13860,13860,0
20231127,171700,6922729050,13860,13860,13860,13860,0
20231127,171600,6922729050,13860,13860,13860,13860,0
20231127,171500,6922729050,13860,13860,13860,13860,9985
20231127,171400,6922729050,13860,13860,13860,13860,0
20231127,171300,6922729050,13860,13860,13860,13860,0
20231127,171200,6922729050,13860,13860,13860,13860,0
20231127,171100,6922729050,13860,13860,13860,13860,0
20231127,171000,6922729050,13860,13860,13860,13860,0
20231127,170900,6922729050,13860,13860,13860,13860,0
20231127,170800,6922729050,13860,13860,13860,13860,0
20231127,170700,6922729050,13860,13860,13860,13860,0
20231127,170600,6922729050,13860,13860,13860,13860,0
20231127,170500,6922729050,13860,13860,13860,13860,0
20231127,170400,6922729050,13860,13860,13860,13860,0
20231127,170300,6922729050,13860,13860,13860,13860,0
20231127,170200,6922729050,13860,13860,13860,13860,0
20231127,170100,6922729050,13860,13860,13860,13860,0
20231127,170000,6922729050,13860,13860,13860,13860,0
20231127,165900,6922729050,13860,13860,13860,13860,0
20231127,165800,6922729050,13860,13860,13860,13860,0
20231127,165700,6922729050,13860,13860,13860,13860,0
20231127,165600,6922729050,13860,13860,13860,13860,0
20231127,165500,6922729050,13860,13860,13860,13860,0
20231127,165400,6922729050,13860,13860,13860,13860,0
20231127,165300,6922729050,13860,13860,13860,13860,0
20231127,165200,6922729050,13860,13860,13860,13860,0
20231127,165100,6922729050,13860,13860,13860,13860,0
20231127,165000,6922729050,13860,13860,13860,13860,0
20231127,164900,6922729050,13860,13860,13860,13860,0
20231127,164800,6922729050,13860,13860,13860,13860,0
20231127,164700,6922729050,13860,13860,13860,13860,0
20231127,164600,6922729050,13860,13860,13860,13860,0
20231127,164500,6922729050,13860,13860,13860,13860,9985
20231127,164400,6922729050,13860,13860,13860,13860,0
20231127,164300,6922729050,13860,13860,13860,13860,0
20231127,164200,6922729050,13860,13860,13860,13860,0
20231127,164100,6922729050,13860,13860,13860,13860,0
20231127,164000,6922729050,13860,13860,13860,13860,0
20231127,163900,6922729050,13860,13860,13860,13860,0
20231127,163800,6922729050,13860,13860,13860,13860,0
20231127,163700,6922729050,13860,13860,13860,13860,0
20231127,163600,6922729050,13860,13860,13860,13860,0
20231127,163500,6922729050,13860,13860,13860,13860,0
20231127,163400,6922729050,13860,13860,13860,13860,0
20231127,163300,6922729050,13860,13860,13860,13860,0
20231127,163200,6922729050,13860,13860,13860,13860,0
20231127,163100,6922729050,13860,13860,13860,13860,0
20231127,163000,6922729050,13860,13860,13860,13860,0
20231127,162900,6922729050,13860,13860,13860,13860,0
20231127,162800,6922729050,13860,13860,13860,13860,0
20231127,162700,6922729050,13860,13860,13860,13860,0
20231127,162600,6922729050,13860,13860,13860,13860,0
20231127,162500,6922729050,13860,13860,13860,13860,0
20231127,162400,6922729050,13860,13860,13860,13860,0
20231127,162300,6922729050,13860,13860,13860,13860,0
20231127,162200,6922729050,13860,13860,13860,13860,0
20231127,162100,6922729050,13860,13860,13860,13860,0
20231127,162000,6922729050,13860,13860,13860,13860,0
20231127,161900,6922729050,13860,13860,13860,13860,0
20231127,161800,6922729050,13860,13860,13860,13860,0
20231127,161700,6922729050,13860,13860,13860,13860,0
20231127,161600,6922729050,13860,13860,13860,13860,0
20231127,161500,6922729050,13860,13860,13860,13860,9985
20231127,161400,6922729050,13860,13860,13860,13860,0
20231127,161300,6922729050,13860,13860,13860,13860,0
20231127,161200,6922729050,13860,13860,13860,13860,0
20231127,161100,6922729050,13860,13860,13860,13860,0
20231127,161000,6922729050,13860,13860,13860,13860,0
20231127,160900,6922729050,13860,13860,13860,13860,0
20231127,160800,6922729050,13860,13860,13860,13860,0
20231127,160700,6922729050,13860,13860,13860,13860,0
20231127,160600,6922729050,13860,13860,13860,13860,0
20231127,160500,6922729050,13860,13860,13860,13860,0
20231127,160400,6922729050,13860,13860,13860,13860,0
20231127,160300,6922729050,13860,13860,13860,13860,0
20231127,160200,6922729050,13860,13860,13860,13860,0
20231127,160100,6922729050,13860,13860,13860,13860,0
20231127,160000,6922729050,13860,13860,13860,13860,0
20231127,155900,6922729050,13860,13860,13860,13860,0
20231127,155800,6922729050,13860,13860,13860,13860,0
20231127,155700,6922729050,13860,13860,13860,13860,0
20231127,155600,6922729050,13860,13860,13860,13860,0
20231127,155500,6922729050,13860,13860,13860,13860,0
20231127,155400,6922729050,13860,13860,13860,13860,0
20231127,155300,6922729050,13860,13860,13860,13860,0
20231127,155200,6922729050,13860,13860,13860,13860,0
20231127,155100,6922729050,13860,13860,13860,13860,0
20231127,155000,6922729050,13860,13860,13860,13860,0
20231127,154900,6922729050,13860,13860,13860,13860,0
20231127,154800,6922729050,13860,13860,13860,13860,0
20231127,154700,6922729050,13860,13860,13860,13860,0
20231127,154600,6922729050,13860,13860,13860,13860,0
20231127,154500,6922729050,13860,13860,13860,13860,9985
20231127,154400,6922729050,13860,13860,13860,13860,0
20231127,154300,6922729050,13860,13860,13860,13860,0
20231127,154200,6922729050,13860,13860,13860,13860,0
20231127,154100,6922729050,13860,13860,13860,13860,0
20231127,154000,6922729050,13860,13860,13860,13860,0
20231127,153900,6922729050,13860,13860,13860,13860,0
20231127,153800,6922729050,13860,13860,13860,13860,0
20231127,153700,6922729050,13860,13860,13860,13860,0
20231127,153600,6922729050,13860,13860,13860,13860,0
20231127,153500,6922729050,13860,13860,13860,13860,0
20231127,153400,6922729050,13860,13860,13860,13860,0
20231127,153300,6922729050,13860,13860,13860,13860,0
20231127,153200,6922729050,13860,13860,13860,13860,0
20231127,153100,6922729050,13860,13860,13860,13860,0
20231127,153000,6922729050,13860,13860,13860,13860,9985
20231127,152900,6784336950,13850,13850,13850,13850,0
20231127,152800,6784336950,13850,13850,13850,13850,0
20231127,152700,6784336950,13850,13850,13850,13850,0
20231127,152600,6784336950,13850,13850,13850,13850,0
20231127,152500,6784336950,13850,13850,13850,13850,0
20231127,152400,6784336950,13850,13850,13850,13850,0
20231127,152300,6784336950,13850,13850,13850,13850,0
20231127,152200,6784336950,13850,13850,13850,13850,0
20231127,152100,6784336950,13850,13850,13850,13850,0
20231127,152000,6784336950,13850,13850,13850,13850,0
20231127,151900,6784336950,13850,13830,13860,13830,2334
20231127,151800,6752031600,13830,13830,13840,13830,203
20231127,151700,6749223920,13830,13830,13840,13830,1518
20231127,151600,6728227270,13850,13830,13850,13830,1937
20231127,151500,6701401100,13860,13860,13860,13830,1527
20231127,151400,6680257330,13860,13860,13870,13850,186
20231127,151300,6677680070,13860,13850,13860,13850,200
20231127,151200,6674909790,13860,13870,13880,13850,1183
20231127,151100,6658504540,13850,13850,13870,13850,1054
20231127,151000,6643897260,13860,13850,13860,13850,87
20231127,150900,6642691890,13870,13860,13870,13860,259
20231127,150800,6639100390,13870,13840,13870,13840,868
20231127,150700,6627075750,13850,13860,13870,13840,631
20231127,150600,6618331430,13860,13860,13870,13840,501
20231127,150500,6611386610,13870,13850,13870,13850,527
20231127,150400,6604080910,13860,13820,13860,13820,5655
20231127,150300,6525821970,13830,13820,13830,13820,105
20231127,150200,6524370580,13830,13830,13830,13820,216
20231127,150100,6521384650,13830,13830,13840,13830,405
20231127,150000,6515782670,13820,13830,13840,13820,746
20231127,145900,6505464570,13830,13830,13840,13820,588
20231127,145800,6497330820,13840,13830,13840,13820,314
20231127,145700,6492988240,13840,13830,13840,13820,542
20231127,145600,6485495940,13830,13820,13830,13820,709
20231127,145500,6475694070,13820,13820,13840,13820,788
20231127,145400,6464799560,13830,13840,13840,13810,215
20231127,145300,6461828800,13810,13810,13840,13810,866
20231127,145200,6449866620,13830,13820,13830,13810,478
20231127,145100,6443263640,13810,13820,13830,13800,2017
20231127,145000,6415415710,13820,13800,13840,13800,1115
20231127,144900,6400002550,13830,13810,13830,13800,657
20231127,144800,6390931130,13810,13830,13830,13810,270
20231127,144700,6387201720,13830,13810,13830,13800,541
20231127,144600,6379731190,13810,13820,13820,13810,316
20231127,144500,6375364370,13820,13820,13830,13800,445
20231127,144400,6369214630,13800,13820,13830,13800,499
20231127,144300,6362322250,13820,13800,13830,13800,689
20231127,144200,6352810520,13800,13810,13830,13800,514
20231127,144100,6345713700,13810,13820,13820,13800,602
20231127,144000,6337397330,13820,13810,13820,13810,539
20231127,143900,6329953140,13820,13820,13820,13810,346
20231127,143800,6325174860,13810,13810,13820,13810,776
20231127,143700,6314458110,13810,13820,13820,13810,1251
20231127,143600,6297180780,13810,13820,13830,13810,804
20231127,143500,6286069130,13820,13810,13820,13810,1064
20231127,143400,6271364720,13810,13810,13820,13810,422
20231127,143300,6265536730,13810,13820,13820,13810,386
20231127,143200,6260205660,13830,13820,13830,13810,545
20231127,143100,6252673420,13830,13820,13830,13820,841
20231127,143000,6241048490,13820,13820,13820,13820,269
20231127,142900,6237330910,13830,13820,13830,13820,265
20231127,142800,6233667110,13820,13830,13830,13820,125
20231127,142700,6231939060,13830,13830,13830,13810,1108
20231127,142600,6216623670,13830,13820,13830,13820,307
20231127,142500,6212380240,13820,13830,13840,13820,386
20231127,142400,6207044590,13820,13830,13830,13820,1009
20231127,142300,6193092070,13820,13820,13820,13820,276
20231127,142200,6189277750,13820,13820,13840,13820,2318
20231127,142100,6157239430,13820,13820,13830,13820,99
20231127,142000,6155871220,13820,13830,13830,13820,212
20231127,141900,6152940680,13830,13830,13830,13820,288
20231127,141800,6148958890,13840,13840,13840,13830,137
20231127,141700,6147063030,13850,13830,13850,13830,917
20231127,141600,6134374150,13840,13830,13840,13830,240
20231127,141500,6131053350,13830,13830,13840,13820,445
20231127,141400,6124899540,13830,13830,13830,13820,252
20231127,141300,6121416330,13830,13840,13850,13830,629
20231127,141200,6112708590,13840,13850,13850,13830,775
20231127,141100,6101982600,13850,13850,13850,13840,364
20231127,141000,6096943680,13850,13840,13850,13830,406
20231127,140900,6091327520,13830,13840,13850,13830,388
20231127,140800,6085957740,13840,13840,13840,13840,844
20231127,140700,6074276780,13840,13840,13850,13830,318
20231127,140600,6069875580,13840,13840,13840,13830,249
20231127,140500,6066430430,13840,13850,13850,13840,329
20231127,140400,6061874650,13850,13840,13850,13830,1764
20231127,140300,6037456700,13820,13830,13830,13820,655
20231127,140200,6028400540,13830,13820,13830,13820,924
20231127,140100,6015624460,13820,13820,13830,13810,747
20231127,140000,6005300020,13810,13810,13820,13810,293
20231127,135900,6001252800,13820,13810,13820,13800,1255
20231127,135800,5983920390,13810,13810,13810,13800,1623
20231127,135700,5961520270,13800,13800,13810,13800,890
20231127,135600,5949231380,13800,13790,13810,13790,3426
20231127,135500,5901951040,13790,13790,13800,13780,2075
20231127,135400,5873333590,13790,13790,13790,13780,1507
20231127,135300,5852555610,13790,13780,13790,13770,1885
20231127,135200,5826571420,13780,13780,13780,13770,2980
20231127,135100,5785507470,13780,13780,13780,13780,343
20231127,135000,5780780930,13780,13780,13780,13780,362
20231127,134900,5775792570,13790,13780,13790,13780,864
20231127,134800,5763883560,13780,13790,13790,13780,181
20231127,134700,5761389200,13780,13780,13790,13780,369
20231127,134600,5756303380,13790,13780,13790,13780,212
20231127,134500,5753381850,13790,13790,13790,13780,355
20231127,134400,5748487410,13790,13780,13790,13770,865
20231127,134300,5736568470,13780,13790,13790,13770,2072
20231127,134200,5708017700,13790,13790,13790,13780,266
20231127,134100,5704351800,13780,13780,13780,13780,124
20231127,134000,5702643080,13780,13790,13790,13780,547
20231127,133900,5695102310,13780,13780,13780,13780,22
20231127,133800,5694799150,13780,13780,13780,13780,356
20231127,133700,5689893470,13780,13790,13790,13780,144
20231127,133600,5687909140,13790,13780,13790,13780,428
20231127,133500,5682011290,13780,13770,13780,13770,155
20231127,133400,5679876400,13780,13780,13780,13780,276
20231127,133300,5676073120,13780,13780,13780,13780,22
20231127,133200,5675769960,13780,13780,13790,13780,138
20231127,133100,5673868040,13780,13770,13780,13770,656
20231127,133000,5664829950,13770,13770,13780,13770,187
20231127,132900,5662254760,13780,13780,13780,13770,688
20231127,132800,5652775900,13780,13770,13780,13770,23
20231127,132700,5652459160,13770,13780,13780,13770,303
20231127,132600,5648286660,13780,13780,13790,13770,566
20231127,132500,5640485530,13780,13770,13780,13770,167
20231127,132400,5638184810,13770,13780,13780,13770,325
20231127,132300,5633709000,13780,13780,13780,13780,128
20231127,132200,5631945160,13770,13780,13790,13770,548
20231127,132100,5624391710,13770,13770,13790,13770,544
20231127,132000,5616898410,13780,13780,13780,13770,201
20231127,131900,5614130010,13780,13780,13790,13770,398
20231127,131800,5608646250,13780,13770,13780,13770,173
20231127,131700,5606263930,13780,13780,13780,13770,748
20231127,131600,5595958320,13780,13780,13780,13770,1318
20231127,131500,5577797060,13780,13790,13790,13780,574
20231127,131400,5569887260,13790,13790,13790,13770,2792
20231127,131300,5531416390,13780,13790,13790,13780,197
20231127,131200,5528701480,13780,13790,13790,13780,380
20231127,131100,5523462350,13780,13790,13790,13780,630
20231127,131000,5514780160,13780,13780,13790,13780,555
20231127,130900,5507130700,13780,13790,13790,13780,393
20231127,130800,5501712140,13780,13780,13790,13780,486
20231127,130700,5495012600,13780,13780,13780,13780,321
20231127,130600,5490589220,13780,13790,13790,13780,297
20231127,130500,5486496550,13780,13790,13790,13780,326
20231127,130400,5482003830,13780,13780,13790,13780,393
20231127,130300,5476587390,13790,13780,13790,13780,444
20231127,130200,5470465890,13780,13790,13790,13780,106
20231127,130100,5469004860,13780,13780,13780,13780,321
20231127,130000,5464581480,13780,13790,13790,13780,431
20231127,125900,5458638600,13780,13790,13790,13780,628
20231127,125800,5449982660,13780,13780,13790,13780,319
20231127,125700,5445586690,13780,13780,13780,13780,163
20231127,125600,5443340550,13780,13780,13790,13780,184
20231127,125500,5440804960,13780,13780,13790,13780,147
20231127,125400,5438779090,13780,13770,13780,13770,308
20231127,125300,5434535160,13780,13780,13780,13780,875
20231127,125200,5422477660,13770,13780,13780,13770,52
20231127,125100,5421761490,13780,13780,13780,13770,258
20231127,125000,5418207890,13780,13780,13790,13770,1112
20231127,124900,5402882580,13780,13780,13780,13770,327
20231127,124800,5398377850,13780,13770,13780,13770,306
20231127,124700,5394163700,13770,13770,13780,13770,2051
20231127,124600,5365919920,13770,13770,13780,13770,240
20231127,124500,5362614900,13770,13770,13780,13770,1207
20231127,124400,5345991290,13770,13770,13770,13760,1012
20231127,124300,5332056260,13780,13770,13780,13760,1554
20231127,124200,5310658060,13770,13760,13770,13760,220
20231127,124100,5307629440,13770,13760,13770,13760,509
20231127,124000,5300621510,13770,13770,13770,13760,457
20231127,123900,5294329280,13770,13770,13770,13760,1226
20231127,123800,5277458760,13760,13770,13770,13760,1917
20231127,123700,5251076310,13760,13760,13760,13760,61
20231127,123600,5250236950,13760,13770,13770,13760,399
20231127,123500,5244745220,13760,13770,13770,13760,1573
20231127,123400,5223087910,13770,13770,13770,13770,485
20231127,123300,5216409460,13780,13770,13780,13770,128
20231127,123200,5214646890,13770,13770,13770,13770,1193
20231127,123100,5198219280,13770,13780,13780,13770,394
20231127,123000,5192791320,13770,13760,13770,13760,709
20231127,122900,5183029760,13760,13770,13780,13760,2812
20231127,122800,5144306810,13770,13780,13780,13770,10081
20231127,122700,5005483720,13790,13770,13790,13770,2769
20231127,122600,4967327940,13790,13770,13790,13770,648
20231127,122500,4958398690,13770,13780,13780,13770,11636
20231127,122400,4798057820,13780,13780,13780,13780,332
20231127,122300,4793482860,13780,13790,13790,13780,237
20231127,122200,4790215570,13790,13780,13790,13780,332
20231127,122100,4785638230,13790,13780,13790,13780,681
20231127,122000,4776252100,13790,13780,13790,13780,142
20231127,121900,4774294520,13780,13790,13790,13780,394
20231127,121800,4768862140,13790,13790,13790,13780,434
20231127,121700,4762879150,13790,13790,13800,13780,1048
20231127,121600,4748425810,13790,13790,13800,13790,1808
20231127,121500,4723493480,13790,13790,13790,13780,1139
20231127,121400,4707787010,13790,13790,13800,13790,229
20231127,121300,4704629080,13790,13780,13790,13780,928
20231127,121200,4691832420,13780,13780,13790,13780,858
20231127,121100,4680005510,13780,13800,13800,13780,2614
20231127,121000,4643959470,13790,13790,13800,13790,1335
20231127,120900,4625547540,13790,13790,13790,13780,744
20231127,120800,4615288460,13780,13790,13790,13780,571
20231127,120700,4607417050,13790,13780,13790,13780,1033
20231127,120600,4593172770,13780,13780,13790,13780,91
20231127,120500,4591918560,13780,13790,13790,13780,2591
20231127,120400,4556190030,13790,13790,13800,13790,5010
20231127,120300,4487100960,13800,13790,13800,13790,461
20231127,120200,4480741540,13790,13790,13800,13790,177
20231127,120100,4478300690,13790,13800,13800,13790,198
20231127,120000,4475570150,13790,13800,13800,13790,382
20231127,115900,4470300680,13800,13790,13800,13790,209
20231127,115800,4467417530,13800,13790,13800,13790,595
20231127,115700,4459209250,13790,13790,13800,13790,609
20231127,115600,4450811130,13800,13800,13800,13790,320
20231127,115500,4446397100,13800,13790,13800,13790,246
20231127,115400,4443004740,13800,13790,13800,13790,311
20231127,115300,4438713110,13790,13800,13800,13790,238
20231127,115200,4435431060,13800,13800,13800,13790,1178
20231127,115100,4419185740,13800,13800,13810,13800,1114
20231127,115000,4403812520,13800,13800,13810,13800,190
20231127,114900,4401190510,13800,13800,13800,13800,622
20231127,114800,4392606910,13790,13800,13800,13790,788
20231127,114700,4381735120,13800,13800,13800,13800,682
20231127,114600,4372323520,13800,13810,13810,13800,2303
20231127,114500,4340542110,13810,13810,13810,13800,396
20231127,114400,4335076200,13800,13800,13810,13800,566
20231127,114300,4327262320,13800,13800,13810,13800,194
20231127,114200,4324584940,13810,13810,13820,13800,625
20231127,114100,4315953990,13800,13800,13800,13800,59
20231127,114000,4315139790,13810,13810,13810,13800,1207
20231127,113900,4298472350,13800,13810,13810,13800,1085
20231127,113800,4283497600,13800,13810,13810,13800,1087
20231127,113700,4268489370,13810,13810,13810,13800,413
20231127,113600,4262787700,13810,13810,13810,13800,2228
20231127,113500,4232020800,13800,13800,13810,13800,527
20231127,113400,4224745670,13800,13800,13810,13800,460
20231127,113300,4218397580,13810,13800,13810,13800,224
20231127,113200,4215304210,13810,13810,13810,13800,645
20231127,113100,4206401250,13810,13810,13810,13800,764
20231127,113000,4195850940,13810,13800,13810,13800,95
20231127,112900,4194539860,13800,13810,13820,13800,547
20231127,112800,4186987470,13810,13800,13810,13800,1533
20231127,112700,4165819680,13800,13810,13810,13800,310
20231127,112600,4161540400,13810,13810,13810,13800,286
20231127,112500,4157591130,13810,13810,13810,13800,341
20231127,112400,4152883870,13810,13810,13810,13800,421
20231127,112300,4147072920,13810,13810,13810,13800,118
20231127,112200,4145444270,13800,13810,13810,13800,1862
20231127,112100,4119731550,13810,13810,13810,13810,2544
20231127,112000,4084598910,13820,13820,13820,13810,434
20231127,111900,4078605180,13810,13810,13820,13810,2709
20231127,111800,4041183760,13810,13820,13820,13810,53
20231127,111700,4040451820,13810,13830,13830,13810,2451
20231127,111600,4006580580,13820,13820,13830,13820,308
20231127,111500,4002323990,13820,13830,13830,13820,460
20231127,111400,3995964710,13830,13840,13840,13830,219
20231127,111300,3992935840,13830,13830,13830,13830,22
20231127,111200,3992631580,13830,13830,13830,13820,3079
20231127,111100,3950071450,13830,13830,13830,13820,460
20231127,111000,3943712910,13830,13830,13830,13820,393
20231127,110900,3938280530,13830,13830,13830,13820,888
20231127,110800,3926001620,13830,13830,13830,13820,205
20231127,110700,3923166610,13830,13830,13840,13830,1111
20231127,110600,3907801280,13840,13840,13840,13820,1077
20231127,110500,3892904740,13830,13840,13840,13830,320
20231127,110400,3888479110,13840,13840,13840,13830,400
20231127,110300,3882944350,13840,13830,13840,13830,655
20231127,110200,3873881720,13840,13840,13850,13830,607
20231127,110100,3865479580,13830,13830,13840,13820,417
20231127,110000,3859713130,13830,13830,13850,13820,785
20231127,105900,3848851830,13830,13840,13840,13830,965
20231127,105800,3835505600,13840,13840,13850,13830,1604
20231127,105700,3813307760,13840,13830,13840,13830,84
20231127,105600,3812145970,13830,13840,13840,13830,455
20231127,105500,3805849460,13840,13850,13850,13840,885
20231127,105400,3793601030,13840,13840,13840,13840,154
20231127,105300,3791469670,13840,13830,13840,13830,921
20231127,105200,3778728790,13830,13830,13830,13820,811
20231127,105100,3767514960,13830,13840,13840,13820,2443
20231127,105000,3733719560,13840,13840,13850,13840,748
20231127,104900,3723367230,13840,13850,13850,13840,709
20231127,104800,3713551280,13850,13840,13850,13840,521
20231127,104700,3706337990,13850,13850,13860,13840,1692
20231127,104600,3682905300,13850,13850,13860,13850,736
20231127,104500,3672711680,13840,13850,13850,13840,180
20231127,104400,3670220060,13840,13840,13850,13830,227
20231127,104300,3667078480,13840,13830,13840,13830,914
20231127,104200,3654434140,13830,13840,13850,13830,848
20231127,104100,3642701250,13840,13830,13840,13830,926
20231127,104000,3629888510,13840,13830,13840,13830,402
20231127,103900,3624326450,13840,13840,13840,13830,312
20231127,103800,3620011220,13840,13840,13840,13830,175
20231127,103700,3617589690,13840,13830,13840,13820,223
20231127,103600,3614506800,13830,13840,13840,13810,1898
20231127,103500,3588275610,13840,13850,13850,13840,1247
20231127,103400,3571013320,13860,13850,13860,13840,372
20231127,103300,3565861490,13840,13830,13850,13820,4115
20231127,103200,3508919490,13820,13830,13830,13810,1024
20231127,103100,3494770290,13820,13830,13830,13820,172
20231127,103000,3492393240,13820,13830,13830,13820,445
20231127,102900,3486241020,13830,13830,13830,13820,611
20231127,102800,3477795540,13830,13820,13830,13820,352
20231127,102700,3472930790,13820,13820,13830,13810,1155
20231127,102600,3456966780,13830,13830,13830,13820,1055
20231127,102500,3442378540,13830,13830,13830,13820,328
20231127,102400,3437844080,13820,13820,13840,13820,1456
20231127,102300,3417707560,13830,13820,13830,13820,591
20231127,102200,3409539320,13820,13830,13830,13820,163
20231127,102100,3407286590,13820,13810,13830,13810,717
20231127,102000,3397378290,13820,13820,13820,13810,198
20231127,101900,3394642660,13810,13800,13810,13800,1163
20231127,101800,3378586330,13800,13810,13810,13800,145
20231127,101700,3376585060,13800,13810,13810,13800,337
20231127,101600,3371934370,13810,13820,13820,13800,482
20231127,101500,3365278590,13800,13810,13820,13800,795
20231127,101400,3354299830,13810,13820,13820,13810,435
20231127,101300,3348292410,13820,13820,13820,13810,273
20231127,101200,3344522130,13810,13810,13820,13800,1105
20231127,101100,3329264380,13820,13810,13820,13810,1604
20231127,101000,3307108920,13810,13810,13820,13810,319
20231127,100900,3302703320,13820,13810,13830,13810,463
20231127,100800,3296303960,13810,13810,13830,13800,1370
20231127,100700,3277371350,13810,13810,13820,13810,587
20231127,100600,3269264860,13800,13820,13820,13800,596
20231127,100500,3261034400,13820,13810,13820,13810,1291
20231127,100400,3243203290,13810,13800,13810,13800,1160
20231127,100300,3227189380,13800,13800,13810,13790,864
20231127,100200,3215267520,13800,13810,13810,13790,1504
20231127,100100,3194510890,13800,13800,13810,13790,1064
20231127,100000,3179828070,13800,13800,13810,13800,177
20231127,095900,3177385370,13800,13800,13800,13790,1276
20231127,095800,3159776920,13790,13810,13810,13790,842
20231127,095700,3148159800,13810,13800,13810,13790,235
20231127,095600,3144917000,13800,13790,13800,13790,1113
20231127,095500,3129561910,13800,13790,13800,13780,1074
20231127,095400,3114751500,13790,13800,13800,13780,1013
20231127,095300,3100784610,13790,13810,13810,13780,6958
20231127,095200,3004829190,13810,13810,13810,13800,677
20231127,095100,2995481090,13800,13810,13810,13800,359
20231127,095000,2990526450,13800,13810,13810,13800,1605
20231127,094900,2968375730,13810,13810,13820,13800,398
20231127,094800,2962878110,13810,13810,13810,13800,333
20231127,094700,2958280310,13800,13820,13820,13800,363
20231127,094600,2953265900,13800,13790,13820,13790,1471
20231127,094500,2932971210,13790,13790,13790,13780,517
20231127,094400,2925842650,13790,13790,13790,13780,572
20231127,094300,2917955700,13790,13790,13800,13780,710
20231127,094200,2908164930,13800,13800,13800,13790,546
20231127,094100,2900633130,13800,13770,13800,13770,6538
20231127,094000,2810528590,13770,13770,13780,13770,1165
20231127,093900,2794486380,13780,13770,13780,13770,313
20231127,093800,2790175080,13780,13780,13780,13770,1630
20231127,093700,2767727370,13770,13780,13790,13760,5701
20231127,093600,2689211850,13780,13780,13790,13780,1284
20231127,093500,2671510880,13770,13750,13770,13740,4434
20231127,093400,2610504310,13750,13790,13790,13750,12267
20231127,093300,2441661250,13790,13790,13820,13780,2885
20231127,093200,2401888780,13790,13820,13830,13780,14641
20231127,093100,2199916150,13840,13840,13850,13800,46068
20231127,093000,1563725390,13840,13840,13840,13820,4173
20231127,092900,1506010600,13840,13840,13840,13830,2668
20231127,092800,1469086380,13840,13830,13840,13830,1860
20231127,092700,1443350680,13830,13840,13840,13820,6521
20231127,092600,1353161500,13840,13850,13850,13840,268
20231127,092500,1349451350,13850,13840,13860,13840,763
20231127,092400,1338886230,13830,13840,13850,13830,1098
20231127,092300,1323688560,13840,13830,13840,13830,1076
20231127,092200,1308807050,13820,13850,13850,13820,3855
20231127,092100,1255487380,13850,13850,13850,13830,5862
20231127,092000,1174374160,13850,13880,13900,13850,10769
20231127,091900,1025145800,13890,13900,13900,13870,6646
20231127,091800,932921810,13900,13900,13920,13890,1767
20231127,091700,908368000,13900,13890,13900,13880,745
20231127,091600,898022270,13890,13890,13890,13880,775
20231127,091500,887260430,13890,13880,13890,13870,883
20231127,091400,875005640,13870,13900,13900,13860,11028
20231127,091300,721897320,13900,13930,13930,13900,7334
20231127,091200,619827110,13930,13930,13930,13920,764
20231127,091100,609187920,13940,13930,13940,13920,4036
20231127,091000,552956870,13920,13930,13940,13910,5552
20231127,090900,475661520,13930,13950,13950,13900,11099
20231127,090800,321227170,13950,13980,13990,13950,7803
20231127,090700,212355490,13960,14000,14000,13960,6928
20231127,090600,115556320,14010,14000,14010,14000,1213
20231127,090500,98574120,14000,14010,14030,14000,1596
20231127,090400,76221650,14010,14030,14030,14010,1348
20231127,090300,57328610,14030,14030,14030,14020,747
20231127,090200,46850230,14030,14060,14060,14030,69
20231127,090100,45881330,14030,14030,14060,14020,559
20231127,090000,38041090,14030,14050,14050,14020,2709