KissMeData/084010/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195200,1779003150,14360,14360,14360,14360,3246
20231127,195100,1779003150,14360,14360,14360,14360,0
20231127,195000,1779003150,14360,14360,14360,14360,0
20231127,194900,1779003150,14360,14360,14360,14360,0
20231127,194800,1779003150,14360,14360,14360,14360,0
20231127,194700,1779003150,14360,14360,14360,14360,0
20231127,194600,1779003150,14360,14360,14360,14360,0
20231127,194500,1779003150,14360,14360,14360,14360,0
20231127,194400,1779003150,14360,14360,14360,14360,0
20231127,194300,1779003150,14360,14360,14360,14360,0
20231127,194200,1779003150,14360,14360,14360,14360,0
20231127,194100,1779003150,14360,14360,14360,14360,0
20231127,194000,1779003150,14360,14360,14360,14360,0
20231127,193900,1779003150,14360,14360,14360,14360,0
20231127,193800,1779003150,14360,14360,14360,14360,0
20231127,193700,1779003150,14360,14360,14360,14360,0
20231127,193600,1779003150,14360,14360,14360,14360,0
20231127,193500,1779003150,14360,14360,14360,14360,0
20231127,193400,1779003150,14360,14360,14360,14360,0
20231127,193300,1779003150,14360,14360,14360,14360,0
20231127,193200,1779003150,14360,14360,14360,14360,0
20231127,193100,1779003150,14360,14360,14360,14360,0
20231127,193000,1779003150,14360,14360,14360,14360,0
20231127,192900,1779003150,14360,14360,14360,14360,0
20231127,192800,1779003150,14360,14360,14360,14360,0
20231127,192700,1779003150,14360,14360,14360,14360,0
20231127,192600,1779003150,14360,14360,14360,14360,0
20231127,192500,1779003150,14360,14360,14360,14360,0
20231127,192400,1779003150,14360,14360,14360,14360,0
20231127,192300,1779003150,14360,14360,14360,14360,0
20231127,192200,1779003150,14360,14360,14360,14360,3246
20231127,192100,1779003150,14360,14360,14360,14360,0
20231127,192000,1779003150,14360,14360,14360,14360,0
20231127,191900,1779003150,14360,14360,14360,14360,0
20231127,191800,1779003150,14360,14360,14360,14360,0
20231127,191700,1779003150,14360,14360,14360,14360,0
20231127,191600,1779003150,14360,14360,14360,14360,0
20231127,191500,1779003150,14360,14360,14360,14360,0
20231127,191400,1779003150,14360,14360,14360,14360,0
20231127,191300,1779003150,14360,14360,14360,14360,0
20231127,191200,1779003150,14360,14360,14360,14360,0
20231127,191100,1779003150,14360,14360,14360,14360,0
20231127,191000,1779003150,14360,14360,14360,14360,0
20231127,190900,1779003150,14360,14360,14360,14360,0
20231127,190800,1779003150,14360,14360,14360,14360,0
20231127,190700,1779003150,14360,14360,14360,14360,0
20231127,190600,1779003150,14360,14360,14360,14360,0
20231127,190500,1779003150,14360,14360,14360,14360,0
20231127,190400,1779003150,14360,14360,14360,14360,0
20231127,190300,1779003150,14360,14360,14360,14360,0
20231127,190200,1779003150,14360,14360,14360,14360,0
20231127,190100,1779003150,14360,14360,14360,14360,0
20231127,190000,1779003150,14360,14360,14360,14360,0
20231127,185900,1779003150,14360,14360,14360,14360,0
20231127,185800,1779003150,14360,14360,14360,14360,0
20231127,185700,1779003150,14360,14360,14360,14360,0
20231127,185600,1779003150,14360,14360,14360,14360,0
20231127,185500,1779003150,14360,14360,14360,14360,0
20231127,185400,1779003150,14360,14360,14360,14360,0
20231127,185300,1779003150,14360,14360,14360,14360,0
20231127,185200,1779003150,14360,14360,14360,14360,3246
20231127,185100,1779003150,14360,14360,14360,14360,0
20231127,185000,1779003150,14360,14360,14360,14360,0
20231127,184900,1779003150,14360,14360,14360,14360,0
20231127,184800,1779003150,14360,14360,14360,14360,0
20231127,184700,1779003150,14360,14360,14360,14360,0
20231127,184600,1779003150,14360,14360,14360,14360,0
20231127,184500,1779003150,14360,14360,14360,14360,0
20231127,184400,1779003150,14360,14360,14360,14360,0
20231127,184300,1779003150,14360,14360,14360,14360,0
20231127,184200,1779003150,14360,14360,14360,14360,0
20231127,184100,1779003150,14360,14360,14360,14360,0
20231127,184000,1779003150,14360,14360,14360,14360,0
20231127,183900,1779003150,14360,14360,14360,14360,0
20231127,183800,1779003150,14360,14360,14360,14360,0
20231127,183700,1779003150,14360,14360,14360,14360,0
20231127,183600,1779003150,14360,14360,14360,14360,0
20231127,183500,1779003150,14360,14360,14360,14360,0
20231127,183400,1779003150,14360,14360,14360,14360,0
20231127,183300,1779003150,14360,14360,14360,14360,0
20231127,183200,1779003150,14360,14360,14360,14360,0
20231127,183100,1779003150,14360,14360,14360,14360,0
20231127,183000,1779003150,14360,14360,14360,14360,0
20231127,182900,1779003150,14360,14360,14360,14360,0
20231127,182800,1779003150,14360,14360,14360,14360,0
20231127,182700,1779003150,14360,14360,14360,14360,0
20231127,182600,1779003150,14360,14360,14360,14360,0
20231127,182500,1779003150,14360,14360,14360,14360,0
20231127,182400,1779003150,14360,14360,14360,14360,0
20231127,182300,1779003150,14360,14360,14360,14360,0
20231127,182200,1779003150,14360,14360,14360,14360,3246
20231127,182100,1779003150,14360,14360,14360,14360,0
20231127,182000,1779003150,14360,14360,14360,14360,0
20231127,181900,1779003150,14360,14360,14360,14360,0
20231127,181800,1779003150,14360,14360,14360,14360,0
20231127,181700,1779003150,14360,14360,14360,14360,0
20231127,181600,1779003150,14360,14360,14360,14360,0
20231127,181500,1779003150,14360,14360,14360,14360,0
20231127,181400,1779003150,14360,14360,14360,14360,0
20231127,181300,1779003150,14360,14360,14360,14360,0
20231127,181200,1779003150,14360,14360,14360,14360,0
20231127,181100,1779003150,14360,14360,14360,14360,0
20231127,181000,1779003150,14360,14360,14360,14360,0
20231127,180900,1779003150,14360,14360,14360,14360,0
20231127,180800,1779003150,14360,14360,14360,14360,0
20231127,180700,1779003150,14360,14360,14360,14360,0
20231127,180600,1779003150,14360,14360,14360,14360,0
20231127,180500,1779003150,14360,14360,14360,14360,0
20231127,180400,1779003150,14360,14360,14360,14360,0
20231127,180300,1779003150,14360,14360,14360,14360,0
20231127,180200,1779003150,14360,14360,14360,14360,0
20231127,180100,1779003150,14360,14360,14360,14360,0
20231127,180000,1779003150,14360,14360,14360,14360,0
20231127,175900,1779003150,14360,14360,14360,14360,0
20231127,175800,1779003150,14360,14360,14360,14360,0
20231127,175700,1779003150,14360,14360,14360,14360,0
20231127,175600,1779003150,14360,14360,14360,14360,0
20231127,175500,1779003150,14360,14360,14360,14360,0
20231127,175400,1779003150,14360,14360,14360,14360,0
20231127,175300,1779003150,14360,14360,14360,14360,0
20231127,175200,1779003150,14360,14360,14360,14360,3246
20231127,175100,1779003150,14360,14360,14360,14360,0
20231127,175000,1779003150,14360,14360,14360,14360,0
20231127,174900,1779003150,14360,14360,14360,14360,0
20231127,174800,1779003150,14360,14360,14360,14360,0
20231127,174700,1779003150,14360,14360,14360,14360,0
20231127,174600,1779003150,14360,14360,14360,14360,0
20231127,174500,1779003150,14360,14360,14360,14360,0
20231127,174400,1779003150,14360,14360,14360,14360,0
20231127,174300,1779003150,14360,14360,14360,14360,0
20231127,174200,1779003150,14360,14360,14360,14360,0
20231127,174100,1779003150,14360,14360,14360,14360,0
20231127,174000,1779003150,14360,14360,14360,14360,0
20231127,173900,1779003150,14360,14360,14360,14360,0
20231127,173800,1779003150,14360,14360,14360,14360,0
20231127,173700,1779003150,14360,14360,14360,14360,0
20231127,173600,1779003150,14360,14360,14360,14360,0
20231127,173500,1779003150,14360,14360,14360,14360,0
20231127,173400,1779003150,14360,14360,14360,14360,0
20231127,173300,1779003150,14360,14360,14360,14360,0
20231127,173200,1779003150,14360,14360,14360,14360,0
20231127,173100,1779003150,14360,14360,14360,14360,0
20231127,173000,1779003150,14360,14360,14360,14360,0
20231127,172900,1779003150,14360,14360,14360,14360,0
20231127,172800,1779003150,14360,14360,14360,14360,0
20231127,172700,1779003150,14360,14360,14360,14360,0
20231127,172600,1779003150,14360,14360,14360,14360,0
20231127,172500,1779003150,14360,14360,14360,14360,0
20231127,172400,1779003150,14360,14360,14360,14360,0
20231127,172300,1779003150,14360,14360,14360,14360,0
20231127,172200,1779003150,14360,14360,14360,14360,3246
20231127,172100,1779003150,14360,14360,14360,14360,0
20231127,172000,1779003150,14360,14360,14360,14360,0
20231127,171900,1779003150,14360,14360,14360,14360,0
20231127,171800,1779003150,14360,14360,14360,14360,0
20231127,171700,1779003150,14360,14360,14360,14360,0
20231127,171600,1779003150,14360,14360,14360,14360,0
20231127,171500,1779003150,14360,14360,14360,14360,0
20231127,171400,1779003150,14360,14360,14360,14360,0
20231127,171300,1779003150,14360,14360,14360,14360,0
20231127,171200,1779003150,14360,14360,14360,14360,0
20231127,171100,1779003150,14360,14360,14360,14360,0
20231127,171000,1779003150,14360,14360,14360,14360,0
20231127,170900,1779003150,14360,14360,14360,14360,0
20231127,170800,1779003150,14360,14360,14360,14360,0
20231127,170700,1779003150,14360,14360,14360,14360,0
20231127,170600,1779003150,14360,14360,14360,14360,0
20231127,170500,1779003150,14360,14360,14360,14360,0
20231127,170400,1779003150,14360,14360,14360,14360,0
20231127,170300,1779003150,14360,14360,14360,14360,0
20231127,170200,1779003150,14360,14360,14360,14360,0
20231127,170100,1779003150,14360,14360,14360,14360,0
20231127,170000,1779003150,14360,14360,14360,14360,0
20231127,165900,1779003150,14360,14360,14360,14360,0
20231127,165800,1779003150,14360,14360,14360,14360,0
20231127,165700,1779003150,14360,14360,14360,14360,0
20231127,165600,1779003150,14360,14360,14360,14360,0
20231127,165500,1779003150,14360,14360,14360,14360,0
20231127,165400,1779003150,14360,14360,14360,14360,0
20231127,165300,1779003150,14360,14360,14360,14360,0
20231127,165200,1779003150,14360,14360,14360,14360,3246
20231127,165100,1779003150,14360,14360,14360,14360,0
20231127,165000,1779003150,14360,14360,14360,14360,0
20231127,164900,1779003150,14360,14360,14360,14360,0
20231127,164800,1779003150,14360,14360,14360,14360,0
20231127,164700,1779003150,14360,14360,14360,14360,0
20231127,164600,1779003150,14360,14360,14360,14360,0
20231127,164500,1779003150,14360,14360,14360,14360,0
20231127,164400,1779003150,14360,14360,14360,14360,0
20231127,164300,1779003150,14360,14360,14360,14360,0
20231127,164200,1779003150,14360,14360,14360,14360,0
20231127,164100,1779003150,14360,14360,14360,14360,0
20231127,164000,1779003150,14360,14360,14360,14360,0
20231127,163900,1779003150,14360,14360,14360,14360,0
20231127,163800,1779003150,14360,14360,14360,14360,0
20231127,163700,1779003150,14360,14360,14360,14360,0
20231127,163600,1779003150,14360,14360,14360,14360,0
20231127,163500,1779003150,14360,14360,14360,14360,0
20231127,163400,1779003150,14360,14360,14360,14360,0
20231127,163300,1779003150,14360,14360,14360,14360,0
20231127,163200,1779003150,14360,14360,14360,14360,0
20231127,163100,1779003150,14360,14360,14360,14360,0
20231127,163000,1779003150,14360,14360,14360,14360,0
20231127,162900,1779003150,14360,14360,14360,14360,0
20231127,162800,1779003150,14360,14360,14360,14360,0
20231127,162700,1779003150,14360,14360,14360,14360,0
20231127,162600,1779003150,14360,14360,14360,14360,0
20231127,162500,1779003150,14360,14360,14360,14360,0
20231127,162400,1779003150,14360,14360,14360,14360,0
20231127,162300,1779003150,14360,14360,14360,14360,0
20231127,162200,1779003150,14360,14360,14360,14360,3246
20231127,162100,1779003150,14360,14360,14360,14360,0
20231127,162000,1779003150,14360,14360,14360,14360,0
20231127,161900,1779003150,14360,14360,14360,14360,0
20231127,161800,1779003150,14360,14360,14360,14360,0
20231127,161700,1779003150,14360,14360,14360,14360,0
20231127,161600,1779003150,14360,14360,14360,14360,0
20231127,161500,1779003150,14360,14360,14360,14360,0
20231127,161400,1779003150,14360,14360,14360,14360,0
20231127,161300,1779003150,14360,14360,14360,14360,0
20231127,161200,1779003150,14360,14360,14360,14360,0
20231127,161100,1779003150,14360,14360,14360,14360,0
20231127,161000,1779003150,14360,14360,14360,14360,0
20231127,160900,1779003150,14360,14360,14360,14360,0
20231127,160800,1779003150,14360,14360,14360,14360,0
20231127,160700,1779003150,14360,14360,14360,14360,0
20231127,160600,1779003150,14360,14360,14360,14360,0
20231127,160500,1779003150,14360,14360,14360,14360,0
20231127,160400,1779003150,14360,14360,14360,14360,0
20231127,160300,1779003150,14360,14360,14360,14360,0
20231127,160200,1779003150,14360,14360,14360,14360,0
20231127,160100,1779003150,14360,14360,14360,14360,0
20231127,160000,1779003150,14360,14360,14360,14360,0
20231127,155900,1779003150,14360,14360,14360,14360,0
20231127,155800,1779003150,14360,14360,14360,14360,0
20231127,155700,1779003150,14360,14360,14360,14360,0
20231127,155600,1779003150,14360,14360,14360,14360,0
20231127,155500,1779003150,14360,14360,14360,14360,0
20231127,155400,1779003150,14360,14360,14360,14360,0
20231127,155300,1779003150,14360,14360,14360,14360,0
20231127,155200,1779003150,14360,14360,14360,14360,3246
20231127,155100,1779003150,14360,14360,14360,14360,0
20231127,155000,1779003150,14360,14360,14360,14360,0
20231127,154900,1779003150,14360,14360,14360,14360,0
20231127,154800,1779003150,14360,14360,14360,14360,0
20231127,154700,1779003150,14360,14360,14360,14360,0
20231127,154600,1779003150,14360,14360,14360,14360,0
20231127,154500,1779003150,14360,14360,14360,14360,0
20231127,154400,1779003150,14360,14360,14360,14360,0
20231127,154300,1779003150,14360,14360,14360,14360,0
20231127,154200,1779003150,14360,14360,14360,14360,0
20231127,154100,1779003150,14360,14360,14360,14360,0
20231127,154000,1779003150,14360,14360,14360,14360,0
20231127,153900,1779003150,14360,14360,14360,14360,0
20231127,153800,1779003150,14360,14360,14360,14360,0
20231127,153700,1779003150,14360,14360,14360,14360,0
20231127,153600,1779003150,14360,14360,14360,14360,0
20231127,153500,1779003150,14360,14360,14360,14360,0
20231127,153400,1779003150,14360,14360,14360,14360,0
20231127,153300,1779003150,14360,14360,14360,14360,0
20231127,153200,1779003150,14360,14360,14360,14360,0
20231127,153100,1779003150,14360,14360,14360,14360,0
20231127,153000,1779003150,14360,14360,14360,14360,3246
20231127,152900,1732390590,14270,14270,14270,14270,0
20231127,152800,1732390590,14270,14270,14270,14270,0
20231127,152700,1732390590,14270,14270,14270,14270,0
20231127,152600,1732390590,14270,14270,14270,14270,0
20231127,152500,1732390590,14270,14270,14270,14270,0
20231127,152400,1732390590,14270,14270,14270,14270,0
20231127,152300,1732390590,14270,14270,14270,14270,0
20231127,152200,1732390590,14270,14270,14270,14270,0
20231127,152100,1732390590,14270,14270,14270,14270,0
20231127,152000,1732390590,14270,14270,14270,14270,0
20231127,151900,1732390590,14270,14220,14270,14200,317
20231127,151800,1727885990,14210,14200,14210,14180,291
20231127,151700,1723755090,14210,14250,14250,14210,619
20231127,151600,1714947390,14240,14240,14240,14240,30
20231127,151500,1714520190,14270,14260,14270,14250,1177
20231127,151400,1697745700,14260,14270,14270,14260,806
20231127,151300,1686251210,14260,14270,14270,14260,703
20231127,151200,1676219900,14300,14290,14300,14270,406
20231127,151100,1670423000,14300,14300,14300,14300,26
20231127,151000,1670051200,14300,14320,14330,14300,991
20231127,150900,1655873910,14320,14330,14330,14320,307
20231127,150800,1651474920,14340,14350,14350,14340,503
20231127,150700,1644261860,14350,14340,14350,14340,295
20231127,150600,1640028810,14340,14340,14340,14340,200
20231127,150500,1637160810,14340,14350,14350,14340,75
20231127,150400,1636085220,14350,14360,14360,14350,472
20231127,150300,1629307310,14330,14350,14360,14330,637
20231127,150200,1620166170,14350,14350,14350,14350,681
20231127,150100,1610393820,14350,14350,14360,14350,152
20231127,150000,1608212590,14350,14340,14350,14340,107
20231127,145900,1606677150,14350,14350,14350,14350,4
20231127,145800,1606619750,14350,14350,14350,14350,213
20231127,145700,1603563200,14350,14350,14350,14340,54
20231127,145600,1602788310,14350,14340,14350,14340,123
20231127,145500,1601023430,14350,14350,14350,14350,184
20231127,145400,1598383030,14350,14350,14350,14350,120
20231127,145300,1596661030,14350,14350,14350,14330,113
20231127,145200,1595041050,14350,14350,14350,14350,568
20231127,145100,1586890250,14350,14350,14350,14350,388
20231127,145000,1581322450,14340,14340,14340,14330,321
20231127,144900,1576720310,14340,14320,14340,14320,300
20231127,144800,1572422510,14320,14320,14320,14310,342
20231127,144700,1567525090,14320,14320,14320,14320,2
20231127,144600,1567496450,14310,14310,14310,14310,10
20231127,144500,1567353350,14320,14320,14320,14320,140
20231127,144400,1565348550,14330,14280,14330,14280,2996
20231127,144300,1522491540,14280,14280,14280,14280,51
20231127,144200,1521763260,14290,14290,14290,14290,0
20231127,144100,1521763260,14290,14290,14290,14280,21
20231127,144000,1521463180,14290,14290,14290,14290,80
20231127,143900,1520319980,14280,14280,14280,14280,320
20231127,143800,1515750380,14290,14290,14300,14290,713
20231127,143700,1505561600,14280,14280,14280,14280,9
20231127,143600,1505433080,14280,14280,14280,14280,0
20231127,143500,1505433080,14280,14280,14280,14280,20
20231127,143400,1505147480,14280,14280,14280,14280,155
20231127,143300,1502934080,14280,14280,14280,14280,85
20231127,143200,1501720280,14270,14270,14270,14270,15
20231127,143100,1501506230,14270,14270,14280,14260,339
20231127,143000,1496667800,14260,14260,14270,14260,20
20231127,142900,1496382550,14260,14260,14260,14260,65
20231127,142800,1495455650,14270,14270,14270,14270,0
20231127,142700,1495455650,14270,14260,14270,14260,111
20231127,142600,1493871970,14260,14270,14270,14260,72
20231127,142500,1492844550,14270,14270,14270,14270,6
20231127,142400,1492758930,14270,14260,14270,14260,18
20231127,142300,1492502110,14240,14240,14240,14240,1
20231127,142200,1492487870,14240,14240,14240,14240,1
20231127,142100,1492473630,14240,14240,14240,14240,5
20231127,142000,1492402430,14240,14230,14240,14230,109
20231127,141900,1490850280,14230,14230,14230,14230,2
20231127,141800,1490821820,14230,14230,14230,14230,11
20231127,141700,1490665290,14240,14260,14260,14240,237
20231127,141600,1487290390,14250,14260,14260,14250,342
20231127,141500,1482415470,14280,14280,14280,14280,33
20231127,141400,1481944230,14280,14280,14280,14280,11
20231127,141300,1481787150,14290,14290,14290,14290,3
20231127,141200,1481744280,14280,14250,14280,14250,11
20231127,141100,1481587500,14250,14250,14250,14250,74
20231127,141000,1480533000,14250,14270,14270,14250,200
20231127,140900,1477680100,14270,14270,14270,14270,0
20231127,140800,1477680100,14270,14270,14280,14270,98
20231127,140700,1476281630,14270,14260,14270,14260,110
20231127,140600,1474712470,14260,14250,14260,14250,27
20231127,140500,1474327460,14260,14260,14260,14260,70
20231127,140400,1473329260,14250,14250,14250,14250,1
20231127,140300,1473315010,14250,14250,14250,14250,18
20231127,140200,1473058510,14250,14250,14250,14250,0
20231127,140100,1473058510,14250,14250,14250,14250,176
20231127,140000,1470550510,14250,14250,14250,14250,549
20231127,135900,1462727260,14240,14250,14250,14240,330
20231127,135800,1458025850,14250,14250,14250,14240,268
20231127,135700,1454207360,14260,14270,14280,14260,625
20231127,135600,1445287310,14270,14240,14270,14240,199
20231127,135500,1442452050,14240,14240,14240,14240,10
20231127,135400,1442309650,14240,14280,14280,14240,11
20231127,135300,1442152970,14290,14290,14290,14290,0
20231127,135200,1442152970,14290,14300,14300,14230,1244
20231127,135100,1424432310,14290,14290,14290,14280,407
20231127,135000,1418616780,14300,14300,14300,14300,325
20231127,134900,1413969280,14300,14290,14300,14240,44
20231127,134800,1413341860,14300,14300,14310,14300,446
20231127,134700,1406963720,14320,14260,14320,14260,5284
20231127,134600,1331469420,14260,14220,14260,14220,2566
20231127,134500,1294901100,14210,14210,14210,14210,11
20231127,134400,1294744790,14210,14210,14210,14210,3
20231127,134300,1294702160,14230,14220,14230,14200,708
20231127,134200,1284637940,14230,14230,14230,14230,110
20231127,134100,1283072640,14230,14220,14230,14220,38
20231127,134000,1282532000,14220,14220,14220,14220,22
20231127,133900,1282219160,14220,14220,14220,14220,42
20231127,133800,1281621920,14220,14240,14240,14220,111
20231127,133700,1280041300,14240,14230,14240,14230,1012
20231127,133600,1265632820,14220,14200,14220,14200,11
20231127,133500,1265476420,14200,14200,14200,14200,100
20231127,133400,1264056420,14230,14230,14230,14230,16
20231127,133300,1263828740,14230,14230,14230,14230,351
20231127,133200,1258834010,14230,14230,14240,14230,273
20231127,133100,1254948820,14240,14230,14240,14230,358
20231127,133000,1249853980,14230,14230,14230,14230,682
20231127,132900,1240149120,14230,14230,14230,14230,498
20231127,132800,1233062580,14220,14210,14230,14210,259
20231127,132700,1229379860,14210,14190,14210,14190,2540
20231127,132600,1193316410,14190,14180,14190,14170,1030
20231127,132500,1178708980,14180,14180,14180,14180,506
20231127,132400,1171533900,14180,14180,14180,14180,200
20231127,132300,1168697900,14180,14180,14180,14180,111
20231127,132200,1167123920,14180,14170,14180,14170,40
20231127,132100,1166556750,14170,14170,14170,14170,0
20231127,132000,1166556750,14170,14170,14170,14170,8
20231127,131900,1166443390,14170,14170,14170,14170,10
20231127,131800,1166301690,14170,14170,14180,14170,34
20231127,131700,1165819870,14190,14130,14190,14130,1091
20231127,131600,1150380870,14120,14110,14120,14110,164
20231127,131500,1148065520,14110,14100,14110,14100,11
20231127,131400,1147910340,14100,14100,14100,14100,0
20231127,131300,1147910340,14100,14090,14100,14090,5
20231127,131200,1147839850,14090,14090,14090,14090,5
20231127,131100,1147769400,14090,14090,14090,14090,0
20231127,131000,1147769400,14090,14090,14090,14090,0
20231127,130900,1147769400,14090,14090,14090,14090,1
20231127,130800,1147755310,14090,14090,14090,14090,0
20231127,130700,1147755310,14090,14090,14090,14090,0
20231127,130600,1147755310,14090,14090,14090,14090,106
20231127,130500,1146261770,14080,14080,14080,14080,0
20231127,130400,1146261770,14080,14080,14080,14080,0
20231127,130300,1146261770,14080,14120,14120,14080,343
20231127,130200,1141431170,14120,14120,14120,14120,98
20231127,130100,1140047410,14120,14120,14120,14120,0
20231127,130000,1140047410,14120,14080,14120,14080,151
20231127,125900,1137916410,14080,14090,14090,14080,204
20231127,125800,1135044000,14090,14080,14090,14080,15
20231127,125700,1134832700,14040,14040,14040,14040,90
20231127,125600,1133569100,14040,14040,14040,14040,0
20231127,125500,1133569100,14040,14040,14040,14040,11
20231127,125400,1133414660,14080,14080,14080,14080,7
20231127,125300,1133316100,14080,14080,14080,14080,315
20231127,125200,1128880900,14080,14080,14080,14080,308
20231127,125100,1124544260,14090,14090,14090,14090,19
20231127,125000,1124276550,14090,14090,14090,14090,0
20231127,124900,1124276550,14090,14090,14090,14090,0
20231127,124800,1124276550,14090,14080,14090,14080,837
20231127,124700,1112486680,14050,14050,14050,14050,234
20231127,124600,1109198980,14040,14050,14050,14040,353
20231127,124500,1104242230,14070,14080,14080,14070,102
20231127,124400,1102807070,14090,14100,14100,14090,115
20231127,124300,1101185750,14100,14100,14100,14100,3
20231127,124200,1101143450,14150,14150,14150,14150,0
20231127,124100,1101143450,14150,14150,14150,14150,0
20231127,124000,1101143450,14150,14150,14150,14150,1
20231127,123900,1101129300,14150,14150,14150,14150,12
20231127,123800,1100959500,14150,14150,14150,14150,0
20231127,123700,1100959500,14150,14150,14150,14150,0
20231127,123600,1100959500,14150,14060,14150,14060,1000
20231127,123500,1086855010,14040,14040,14040,14040,0
20231127,123400,1086855010,14040,14040,14060,14040,277
20231127,123300,1082961170,14050,14050,14050,14050,549
20231127,123200,1075247720,14050,14080,14080,14050,885
20231127,123100,1062797060,14090,14090,14090,14090,70
20231127,123000,1061810760,14090,14090,14090,14090,1
20231127,122900,1061796670,14090,14090,14090,14090,10
20231127,122800,1061655770,14090,14090,14090,14090,4
20231127,122700,1061599410,14090,14100,14100,14090,57
20231127,122600,1060795840,14100,14100,14100,14100,0
20231127,122500,1060795840,14100,14100,14100,14100,103
20231127,122400,1059343540,14100,14100,14100,14100,13
20231127,122300,1059160240,14100,14100,14100,14100,9
20231127,122200,1059033340,14120,14120,14120,14110,102
20231127,122100,1057593300,14120,14120,14120,14120,0
20231127,122000,1057593300,14120,14120,14120,14120,12
20231127,121900,1057423860,14120,14120,14120,14120,1
20231127,121800,1057409740,14120,14120,14120,14120,21
20231127,121700,1057113220,14120,14130,14130,14120,100
20231127,121600,1055700520,14130,14140,14140,14130,2
20231127,121500,1055672250,14120,14120,14120,14120,1
20231127,121400,1055658130,14120,14130,14130,14120,170
20231127,121300,1053257290,14130,14130,14130,14130,94
20231127,121200,1051929070,14130,14140,14140,14130,6
20231127,121100,1051844270,14140,14140,14140,14140,35
20231127,121000,1051349370,14130,14130,14130,14130,22
20231127,120900,1051038510,14120,14120,14120,14120,0
20231127,120800,1051038510,14120,14120,14120,14120,0
20231127,120700,1051038510,14120,14110,14130,14110,145
20231127,120600,1048989730,14110,14110,14110,14110,51
20231127,120500,1048270120,14110,14110,14110,14110,8
20231127,120400,1048157240,14110,14100,14110,14100,11
20231127,120300,1048002040,14090,14090,14090,14090,51
20231127,120200,1047283450,14090,14180,14180,14080,174
20231127,120100,1044823030,14060,14160,14160,14060,1500
20231127,120000,1023706550,14180,14180,14180,14180,40
20231127,115900,1023139350,14190,14190,14190,14190,500
20231127,115800,1016044350,14180,14190,14190,14180,12
20231127,115700,1015874170,14160,14180,14180,14160,5
20231127,115600,1015803350,14190,14190,14190,14190,0
20231127,115500,1015803350,14190,14180,14190,14180,861
20231127,115400,1003591110,14180,14180,14180,14180,100
20231127,115300,1002173110,14180,14180,14180,14180,0
20231127,115200,1002173110,14180,14180,14180,14180,101
20231127,115100,1000740930,14180,14180,14180,14180,0
20231127,115000,1000740930,14180,14180,14180,14180,30
20231127,114900,1000315530,14180,14170,14180,14170,222
20231127,114800,997167780,14180,14180,14180,14180,0
20231127,114700,997167780,14180,14140,14180,14140,502
20231127,114600,990058130,14090,14130,14130,14090,513
20231127,114500,982824360,14130,14130,14130,14130,1
20231127,114400,982810230,14140,14140,14140,14140,1
20231127,114300,982796090,14140,14140,14140,14140,0
20231127,114200,982796090,14140,14140,14140,14140,0
20231127,114100,982796090,14140,14150,14150,14140,23
20231127,114000,982470810,14150,14150,14150,14150,0
20231127,113900,982470810,14150,14150,14150,14150,0
20231127,113800,982470810,14150,14190,14190,14150,159
20231127,113700,980216290,14180,14180,14180,14180,116
20231127,113600,978571410,14180,14170,14190,14170,741
20231127,113500,968062580,14160,14160,14160,14160,142
20231127,113400,966051860,14150,14150,14160,14150,12
20231127,113300,965882050,14150,14150,14150,14150,160
20231127,113200,963618050,14150,14160,14170,14150,85
20231127,113100,962414350,14160,14160,14160,14160,6
20231127,113000,962329390,14160,14160,14160,14160,10
20231127,112900,962187790,14170,14160,14170,14160,122
20231127,112800,960459350,14160,14150,14160,14140,170
20231127,112700,958054520,14150,14140,14150,14140,554
20231127,112600,950219980,14140,14090,14140,14090,200
20231127,112500,947395780,14090,14090,14090,14090,146
20231127,112400,945338640,14090,14080,14090,14080,124
20231127,112300,943592480,14080,14100,14120,14080,211
20231127,112200,940615740,14090,14070,14090,14060,567
20231127,112100,932631630,14070,14080,14080,14070,127
20231127,112000,930844020,14080,14080,14080,14080,15
20231127,111900,930632820,14080,14080,14080,14080,45
20231127,111800,929999220,14070,14080,14080,14070,20
20231127,111700,929717720,14070,14070,14070,14070,68
20231127,111600,928760960,14060,14070,14070,14060,347
20231127,111500,923878680,14070,14080,14080,14070,750
20231127,111400,913324300,14080,14080,14080,14080,157
20231127,111300,911113740,14090,14090,14090,14090,48
20231127,111200,910437420,14090,14090,14090,14090,45
20231127,111100,909803370,14080,14080,14080,14080,311
20231127,111000,905424490,14080,14080,14080,14080,83
20231127,110900,904255850,14080,14080,14080,14080,127
20231127,110800,902467690,14080,14080,14080,14080,51
20231127,110700,901749610,14110,14140,14140,14110,339
20231127,110600,896963520,14140,14140,14140,14130,57
20231127,110500,896157570,14140,14140,14140,14140,6
20231127,110400,896072730,14140,14140,14150,14140,378
20231127,110300,890727250,14130,14120,14130,14110,381
20231127,110200,885345660,14140,14140,14140,14140,0
20231127,110100,885345660,14140,14120,14140,14110,196
20231127,110000,882576130,14110,14070,14110,14070,738
20231127,105900,872176440,14070,14080,14080,14070,90
20231127,105800,870909760,14080,14080,14080,14080,87
20231127,105700,869684800,14080,14080,14080,14080,66
20231127,105600,868755520,14090,14090,14090,14090,257
20231127,105500,865134390,14080,14090,14090,14080,46
20231127,105400,864486700,14090,14090,14090,14080,306
20231127,105300,860175970,14090,14130,14130,14090,164
20231127,105200,857861610,14130,14130,14140,14120,2216
20231127,105100,826529770,14120,14090,14120,14090,720
20231127,105000,816379480,14100,14070,14100,14060,794
20231127,104900,805193950,14070,14050,14070,14050,13
20231127,104800,805011120,14050,14050,14060,14050,198
20231127,104700,802227920,14060,14060,14060,14060,0
20231127,104600,802227920,14060,14060,14060,14060,17
20231127,104500,801988900,14060,14060,14060,14060,56
20231127,104400,801201540,14060,14070,14070,14060,49
20231127,104300,800512570,14060,14060,14060,14060,20
20231127,104200,800231370,14060,14070,14070,14060,55
20231127,104100,799457970,14060,14050,14060,14040,136
20231127,104000,797547400,14040,14010,14040,14010,8
20231127,103900,797435200,14000,13970,14000,13970,49
20231127,103800,796750570,13940,13940,13940,13940,0
20231127,103700,796750570,13940,13940,13940,13940,46
20231127,103600,796109330,13940,13940,13940,13940,9
20231127,103500,795983870,13940,13940,13940,13930,110
20231127,103400,794450630,13930,13960,13960,13930,205
20231127,103300,791591050,13960,13970,13970,13950,54
20231127,103200,790837600,13960,13960,13960,13960,0
20231127,103100,790837600,13960,13950,13960,13950,145
20231127,103000,788814400,13950,13980,13980,13950,56
20231127,102900,788031820,13990,13980,14000,13980,2280
20231127,102800,756145480,13980,13940,13980,13940,245
20231127,102700,752723620,13940,13940,13940,13940,0
20231127,102600,752723620,13940,13940,13940,13940,45
20231127,102500,752096320,13940,13940,13940,13940,1
20231127,102400,752082380,13970,13940,13970,13940,47
20231127,102300,751427170,13930,13930,13930,13930,0
20231127,102200,751427170,13930,13930,13930,13930,127
20231127,102100,749658060,13930,13930,13930,13930,0
20231127,102000,749658060,13930,13930,13930,13930,46
20231127,101900,749017280,13980,13930,13980,13930,55
20231127,101800,748251080,13930,13930,13930,13930,315
20231127,101700,743863130,13930,13930,13930,13930,46
20231127,101600,743222350,13930,13930,13930,13930,70
20231127,101500,742247250,13930,13980,13980,13930,953
20231127,101400,728958430,13970,13960,13970,13960,200
20231127,101300,726164730,13960,13970,13970,13960,47
20231127,101200,725508600,13970,13970,13970,13970,0
20231127,101100,725508600,13970,13970,13970,13960,56
20231127,101000,724726730,13960,13970,13970,13960,29
20231127,100900,724321710,13970,13970,13970,13970,46
20231127,100800,723679090,13970,13970,13970,13970,25
20231127,100700,723329840,13970,13970,13970,13970,46
20231127,100600,722687220,14000,14000,14000,14000,205
20231127,100500,719817220,14000,13990,14000,13990,22
20231127,100400,719509250,13960,13950,13960,13940,1082
20231127,100300,704407770,13960,13960,13960,13960,60
20231127,100200,703570170,13930,13950,13950,13930,451
20231127,100100,697281810,14010,13950,14010,13950,70
20231127,100000,696303510,13950,13950,13950,13950,47
20231127,095900,695647860,13950,13950,13950,13950,0
20231127,095800,695647860,13950,14000,14000,13950,136
20231127,095700,693746660,14000,13950,14000,13950,46
20231127,095600,693103960,13950,13970,14000,13950,101
20231127,095500,691693130,13960,13940,13960,13940,155
20231127,095400,689530410,13940,13940,13940,13940,15
20231127,095300,689321310,13940,13950,13950,13940,204
20231127,095200,686475990,13950,13970,13970,13950,76
20231127,095100,685415570,13980,14000,14010,13980,1587
20231127,095000,663199590,14000,14000,14000,14000,0
20231127,094900,663199590,14000,14000,14000,14000,46
20231127,094800,662555590,14010,14010,14010,14010,304
20231127,094700,658296550,14000,14000,14010,14000,55
20231127,094600,657526540,14000,14000,14010,14000,84
20231127,094500,656350530,14000,14010,14010,14000,377
20231127,094400,651070230,14020,14040,14040,14010,288
20231127,094300,647032430,14040,14040,14040,14040,68
20231127,094200,646077710,14040,14000,14040,14000,403
20231127,094100,640435390,14000,14000,14000,14000,750
20231127,094000,629935390,14000,14040,14050,14000,685
20231127,093900,620332910,14050,14050,14050,14050,68
20231127,093800,619377510,14000,14030,14030,14000,355
20231127,093700,614402080,14020,14020,14020,14020,246
20231127,093600,610953160,14020,14020,14060,14020,25
20231127,093500,610602580,14060,14010,14060,14010,21
20231127,093400,610307370,14010,13990,14020,13950,4156
20231127,093300,552128590,13990,13990,14000,13990,148
20231127,093200,550058060,14000,14000,14000,14000,506
20231127,093100,542974060,14000,14060,14060,13990,2938
20231127,093000,501826710,14060,14140,14140,14060,389
20231127,092900,496350270,14150,14180,14190,14150,841
20231127,092800,484446470,14190,14190,14200,14190,203
20231127,092700,481565100,14200,14190,14200,14190,893
20231127,092600,468893210,14190,14170,14190,14170,1246
20231127,092500,451225600,14170,14180,14180,14050,339
20231127,092400,446438160,14180,14080,14180,14060,2352
20231127,092300,413314220,14090,14230,14230,14070,403
20231127,092200,407593550,14230,13940,14240,13940,10812
20231127,092100,255481530,13940,13930,13940,13930,114
20231127,092000,253892570,13930,13930,13930,13930,41
20231127,091900,253321440,13930,13930,13930,13930,41
20231127,091800,252750310,13930,13930,13930,13930,264
20231127,091700,249072790,13930,13930,13930,13920,369
20231127,091600,243934600,13930,13930,13980,13930,74
20231127,091500,242901130,13930,13950,13980,13930,433
20231127,091400,236861410,13950,13970,13980,13950,539
20231127,091300,229333660,13980,13970,13990,13970,63
20231127,091200,228452790,14000,13960,14000,13960,121
20231127,091100,226760090,14000,13970,14010,13960,3660
20231127,091000,175543270,13970,13980,13990,13970,580
20231127,090900,167431990,13990,13920,13990,13920,1985
20231127,090800,139741890,13920,13920,13950,13920,692
20231127,090700,130107030,13920,13990,13990,13910,712
20231127,090600,120183390,13990,14000,14000,13990,454
20231127,090500,113828030,13990,13940,13990,13940,839
20231127,090400,102102200,13950,13950,13990,13940,1116
20231127,090300,86523890,13950,14000,14020,13950,1286
20231127,090200,68541090,14020,13870,14020,13870,2241
20231127,090100,37285470,13860,13800,13860,13800,1223
20231127,090000,20389280,13800,13750,13830,13750,1480