KissMeData/088980/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195600,5344372780,12360,12360,12360,12360,13645
20231127,195500,5344372780,12360,12360,12360,12360,0
20231127,195400,5344372780,12360,12360,12360,12360,0
20231127,195300,5344372780,12360,12360,12360,12360,0
20231127,195200,5344372780,12360,12360,12360,12360,0
20231127,195100,5344372780,12360,12360,12360,12360,0
20231127,195000,5344372780,12360,12360,12360,12360,0
20231127,194900,5344372780,12360,12360,12360,12360,0
20231127,194800,5344372780,12360,12360,12360,12360,0
20231127,194700,5344372780,12360,12360,12360,12360,0
20231127,194600,5344372780,12360,12360,12360,12360,0
20231127,194500,5344372780,12360,12360,12360,12360,0
20231127,194400,5344372780,12360,12360,12360,12360,0
20231127,194300,5344372780,12360,12360,12360,12360,0
20231127,194200,5344372780,12360,12360,12360,12360,0
20231127,194100,5344372780,12360,12360,12360,12360,0
20231127,194000,5344372780,12360,12360,12360,12360,0
20231127,193900,5344372780,12360,12360,12360,12360,0
20231127,193800,5344372780,12360,12360,12360,12360,0
20231127,193700,5344372780,12360,12360,12360,12360,0
20231127,193600,5344372780,12360,12360,12360,12360,0
20231127,193500,5344372780,12360,12360,12360,12360,0
20231127,193400,5344372780,12360,12360,12360,12360,0
20231127,193300,5344372780,12360,12360,12360,12360,0
20231127,193200,5344372780,12360,12360,12360,12360,0
20231127,193100,5344372780,12360,12360,12360,12360,0
20231127,193000,5344372780,12360,12360,12360,12360,0
20231127,192900,5344372780,12360,12360,12360,12360,0
20231127,192800,5344372780,12360,12360,12360,12360,0
20231127,192700,5344372780,12360,12360,12360,12360,0
20231127,192600,5344372780,12360,12360,12360,12360,13645
20231127,192500,5344372780,12360,12360,12360,12360,0
20231127,192400,5344372780,12360,12360,12360,12360,0
20231127,192300,5344372780,12360,12360,12360,12360,0
20231127,192200,5344372780,12360,12360,12360,12360,0
20231127,192100,5344372780,12360,12360,12360,12360,0
20231127,192000,5344372780,12360,12360,12360,12360,0
20231127,191900,5344372780,12360,12360,12360,12360,0
20231127,191800,5344372780,12360,12360,12360,12360,0
20231127,191700,5344372780,12360,12360,12360,12360,0
20231127,191600,5344372780,12360,12360,12360,12360,0
20231127,191500,5344372780,12360,12360,12360,12360,0
20231127,191400,5344372780,12360,12360,12360,12360,0
20231127,191300,5344372780,12360,12360,12360,12360,0
20231127,191200,5344372780,12360,12360,12360,12360,0
20231127,191100,5344372780,12360,12360,12360,12360,0
20231127,191000,5344372780,12360,12360,12360,12360,0
20231127,190900,5344372780,12360,12360,12360,12360,0
20231127,190800,5344372780,12360,12360,12360,12360,0
20231127,190700,5344372780,12360,12360,12360,12360,0
20231127,190600,5344372780,12360,12360,12360,12360,0
20231127,190500,5344372780,12360,12360,12360,12360,0
20231127,190400,5344372780,12360,12360,12360,12360,0
20231127,190300,5344372780,12360,12360,12360,12360,0
20231127,190200,5344372780,12360,12360,12360,12360,0
20231127,190100,5344372780,12360,12360,12360,12360,0
20231127,190000,5344372780,12360,12360,12360,12360,0
20231127,185900,5344372780,12360,12360,12360,12360,0
20231127,185800,5344372780,12360,12360,12360,12360,0
20231127,185700,5344372780,12360,12360,12360,12360,0
20231127,185600,5344372780,12360,12360,12360,12360,13645
20231127,185500,5344372780,12360,12360,12360,12360,0
20231127,185400,5344372780,12360,12360,12360,12360,0
20231127,185300,5344372780,12360,12360,12360,12360,0
20231127,185200,5344372780,12360,12360,12360,12360,0
20231127,185100,5344372780,12360,12360,12360,12360,0
20231127,185000,5344372780,12360,12360,12360,12360,0
20231127,184900,5344372780,12360,12360,12360,12360,0
20231127,184800,5344372780,12360,12360,12360,12360,0
20231127,184700,5344372780,12360,12360,12360,12360,0
20231127,184600,5344372780,12360,12360,12360,12360,0
20231127,184500,5344372780,12360,12360,12360,12360,0
20231127,184400,5344372780,12360,12360,12360,12360,0
20231127,184300,5344372780,12360,12360,12360,12360,0
20231127,184200,5344372780,12360,12360,12360,12360,0
20231127,184100,5344372780,12360,12360,12360,12360,0
20231127,184000,5344372780,12360,12360,12360,12360,0
20231127,183900,5344372780,12360,12360,12360,12360,0
20231127,183800,5344372780,12360,12360,12360,12360,0
20231127,183700,5344372780,12360,12360,12360,12360,0
20231127,183600,5344372780,12360,12360,12360,12360,0
20231127,183500,5344372780,12360,12360,12360,12360,0
20231127,183400,5344372780,12360,12360,12360,12360,0
20231127,183300,5344372780,12360,12360,12360,12360,0
20231127,183200,5344372780,12360,12360,12360,12360,0
20231127,183100,5344372780,12360,12360,12360,12360,0
20231127,183000,5344372780,12360,12360,12360,12360,0
20231127,182900,5344372780,12360,12360,12360,12360,0
20231127,182800,5344372780,12360,12360,12360,12360,0
20231127,182700,5344372780,12360,12360,12360,12360,0
20231127,182600,5344372780,12360,12360,12360,12360,13645
20231127,182500,5344372780,12360,12360,12360,12360,0
20231127,182400,5344372780,12360,12360,12360,12360,0
20231127,182300,5344372780,12360,12360,12360,12360,0
20231127,182200,5344372780,12360,12360,12360,12360,0
20231127,182100,5344372780,12360,12360,12360,12360,0
20231127,182000,5344372780,12360,12360,12360,12360,0
20231127,181900,5344372780,12360,12360,12360,12360,0
20231127,181800,5344372780,12360,12360,12360,12360,0
20231127,181700,5344372780,12360,12360,12360,12360,0
20231127,181600,5344372780,12360,12360,12360,12360,0
20231127,181500,5344372780,12360,12360,12360,12360,0
20231127,181400,5344372780,12360,12360,12360,12360,0
20231127,181300,5344372780,12360,12360,12360,12360,0
20231127,181200,5344372780,12360,12360,12360,12360,0
20231127,181100,5344372780,12360,12360,12360,12360,0
20231127,181000,5344372780,12360,12360,12360,12360,0
20231127,180900,5344372780,12360,12360,12360,12360,0
20231127,180800,5344372780,12360,12360,12360,12360,0
20231127,180700,5344372780,12360,12360,12360,12360,0
20231127,180600,5344372780,12360,12360,12360,12360,0
20231127,180500,5344372780,12360,12360,12360,12360,0
20231127,180400,5344372780,12360,12360,12360,12360,0
20231127,180300,5344372780,12360,12360,12360,12360,0
20231127,180200,5344372780,12360,12360,12360,12360,0
20231127,180100,5344372780,12360,12360,12360,12360,0
20231127,180000,5344372780,12360,12360,12360,12360,0
20231127,175900,5344372780,12360,12360,12360,12360,0
20231127,175800,5344372780,12360,12360,12360,12360,0
20231127,175700,5344372780,12360,12360,12360,12360,0
20231127,175600,5344372780,12360,12360,12360,12360,13645
20231127,175500,5344372780,12360,12360,12360,12360,0
20231127,175400,5344372780,12360,12360,12360,12360,0
20231127,175300,5344372780,12360,12360,12360,12360,0
20231127,175200,5344372780,12360,12360,12360,12360,0
20231127,175100,5344372780,12360,12360,12360,12360,0
20231127,175000,5344372780,12360,12360,12360,12360,0
20231127,174900,5344372780,12360,12360,12360,12360,0
20231127,174800,5344372780,12360,12360,12360,12360,0
20231127,174700,5344372780,12360,12360,12360,12360,0
20231127,174600,5344372780,12360,12360,12360,12360,0
20231127,174500,5344372780,12360,12360,12360,12360,0
20231127,174400,5344372780,12360,12360,12360,12360,0
20231127,174300,5344372780,12360,12360,12360,12360,0
20231127,174200,5344372780,12360,12360,12360,12360,0
20231127,174100,5344372780,12360,12360,12360,12360,0
20231127,174000,5344372780,12360,12360,12360,12360,0
20231127,173900,5344372780,12360,12360,12360,12360,0
20231127,173800,5344372780,12360,12360,12360,12360,0
20231127,173700,5344372780,12360,12360,12360,12360,0
20231127,173600,5344372780,12360,12360,12360,12360,0
20231127,173500,5344372780,12360,12360,12360,12360,0
20231127,173400,5344372780,12360,12360,12360,12360,0
20231127,173300,5344372780,12360,12360,12360,12360,0
20231127,173200,5344372780,12360,12360,12360,12360,0
20231127,173100,5344372780,12360,12360,12360,12360,0
20231127,173000,5344372780,12360,12360,12360,12360,0
20231127,172900,5344372780,12360,12360,12360,12360,0
20231127,172800,5344372780,12360,12360,12360,12360,0
20231127,172700,5344372780,12360,12360,12360,12360,0
20231127,172600,5344372780,12360,12360,12360,12360,13645
20231127,172500,5344372780,12360,12360,12360,12360,0
20231127,172400,5344372780,12360,12360,12360,12360,0
20231127,172300,5344372780,12360,12360,12360,12360,0
20231127,172200,5344372780,12360,12360,12360,12360,0
20231127,172100,5344372780,12360,12360,12360,12360,0
20231127,172000,5344372780,12360,12360,12360,12360,0
20231127,171900,5344372780,12360,12360,12360,12360,0
20231127,171800,5344372780,12360,12360,12360,12360,0
20231127,171700,5344372780,12360,12360,12360,12360,0
20231127,171600,5344372780,12360,12360,12360,12360,0
20231127,171500,5344372780,12360,12360,12360,12360,0
20231127,171400,5344372780,12360,12360,12360,12360,0
20231127,171300,5344372780,12360,12360,12360,12360,0
20231127,171200,5344372780,12360,12360,12360,12360,0
20231127,171100,5344372780,12360,12360,12360,12360,0
20231127,171000,5344372780,12360,12360,12360,12360,0
20231127,170900,5344372780,12360,12360,12360,12360,0
20231127,170800,5344372780,12360,12360,12360,12360,0
20231127,170700,5344372780,12360,12360,12360,12360,0
20231127,170600,5344372780,12360,12360,12360,12360,0
20231127,170500,5344372780,12360,12360,12360,12360,0
20231127,170400,5344372780,12360,12360,12360,12360,0
20231127,170300,5344372780,12360,12360,12360,12360,0
20231127,170200,5344372780,12360,12360,12360,12360,0
20231127,170100,5344372780,12360,12360,12360,12360,0
20231127,170000,5344372780,12360,12360,12360,12360,0
20231127,165900,5344372780,12360,12360,12360,12360,0
20231127,165800,5344372780,12360,12360,12360,12360,0
20231127,165700,5344372780,12360,12360,12360,12360,0
20231127,165600,5344372780,12360,12360,12360,12360,13645
20231127,165500,5344372780,12360,12360,12360,12360,0
20231127,165400,5344372780,12360,12360,12360,12360,0
20231127,165300,5344372780,12360,12360,12360,12360,0
20231127,165200,5344372780,12360,12360,12360,12360,0
20231127,165100,5344372780,12360,12360,12360,12360,0
20231127,165000,5344372780,12360,12360,12360,12360,0
20231127,164900,5344372780,12360,12360,12360,12360,0
20231127,164800,5344372780,12360,12360,12360,12360,0
20231127,164700,5344372780,12360,12360,12360,12360,0
20231127,164600,5344372780,12360,12360,12360,12360,0
20231127,164500,5344372780,12360,12360,12360,12360,0
20231127,164400,5344372780,12360,12360,12360,12360,0
20231127,164300,5344372780,12360,12360,12360,12360,0
20231127,164200,5344372780,12360,12360,12360,12360,0
20231127,164100,5344372780,12360,12360,12360,12360,0
20231127,164000,5344372780,12360,12360,12360,12360,0
20231127,163900,5344372780,12360,12360,12360,12360,0
20231127,163800,5344372780,12360,12360,12360,12360,0
20231127,163700,5344372780,12360,12360,12360,12360,0
20231127,163600,5344372780,12360,12360,12360,12360,0
20231127,163500,5344372780,12360,12360,12360,12360,0
20231127,163400,5344372780,12360,12360,12360,12360,0
20231127,163300,5344372780,12360,12360,12360,12360,0
20231127,163200,5344372780,12360,12360,12360,12360,0
20231127,163100,5344372780,12360,12360,12360,12360,0
20231127,163000,5344372780,12360,12360,12360,12360,0
20231127,162900,5344372780,12360,12360,12360,12360,0
20231127,162800,5344372780,12360,12360,12360,12360,0
20231127,162700,5344372780,12360,12360,12360,12360,0
20231127,162600,5344372780,12360,12360,12360,12360,13645
20231127,162500,5344372780,12360,12360,12360,12360,0
20231127,162400,5344372780,12360,12360,12360,12360,0
20231127,162300,5344372780,12360,12360,12360,12360,0
20231127,162200,5344372780,12360,12360,12360,12360,0
20231127,162100,5344372780,12360,12360,12360,12360,0
20231127,162000,5344372780,12360,12360,12360,12360,0
20231127,161900,5344372780,12360,12360,12360,12360,0
20231127,161800,5344372780,12360,12360,12360,12360,0
20231127,161700,5344372780,12360,12360,12360,12360,0
20231127,161600,5344372780,12360,12360,12360,12360,0
20231127,161500,5344372780,12360,12360,12360,12360,0
20231127,161400,5344372780,12360,12360,12360,12360,0
20231127,161300,5344372780,12360,12360,12360,12360,0
20231127,161200,5344372780,12360,12360,12360,12360,0
20231127,161100,5344372780,12360,12360,12360,12360,0
20231127,161000,5344372780,12360,12360,12360,12360,0
20231127,160900,5344372780,12360,12360,12360,12360,0
20231127,160800,5344372780,12360,12360,12360,12360,0
20231127,160700,5344372780,12360,12360,12360,12360,0
20231127,160600,5344372780,12360,12360,12360,12360,0
20231127,160500,5344372780,12360,12360,12360,12360,0
20231127,160400,5344372780,12360,12360,12360,12360,0
20231127,160300,5344372780,12360,12360,12360,12360,0
20231127,160200,5344372780,12360,12360,12360,12360,0
20231127,160100,5344372780,12360,12360,12360,12360,0
20231127,160000,5344372780,12360,12360,12360,12360,0
20231127,155900,5344372780,12360,12360,12360,12360,0
20231127,155800,5344372780,12360,12360,12360,12360,0
20231127,155700,5344372780,12360,12360,12360,12360,0
20231127,155600,5344372780,12360,12360,12360,12360,13645
20231127,155500,5344372780,12360,12360,12360,12360,0
20231127,155400,5344372780,12360,12360,12360,12360,0
20231127,155300,5344372780,12360,12360,12360,12360,0
20231127,155200,5344372780,12360,12360,12360,12360,0
20231127,155100,5344372780,12360,12360,12360,12360,0
20231127,155000,5344372780,12360,12360,12360,12360,0
20231127,154900,5344372780,12360,12360,12360,12360,0
20231127,154800,5344372780,12360,12360,12360,12360,0
20231127,154700,5344372780,12360,12360,12360,12360,0
20231127,154600,5344372780,12360,12360,12360,12360,0
20231127,154500,5344372780,12360,12360,12360,12360,0
20231127,154400,5344372780,12360,12360,12360,12360,0
20231127,154300,5344372780,12360,12360,12360,12360,0
20231127,154200,5344372780,12360,12360,12360,12360,0
20231127,154100,5344372780,12360,12360,12360,12360,0
20231127,154000,5344372780,12360,12360,12360,12360,0
20231127,153900,5344372780,12360,12360,12360,12360,0
20231127,153800,5344372780,12360,12360,12360,12360,0
20231127,153700,5344372780,12360,12360,12360,12360,0
20231127,153600,5344372780,12360,12360,12360,12360,0
20231127,153500,5344372780,12360,12360,12360,12360,0
20231127,153400,5344372780,12360,12360,12360,12360,0
20231127,153300,5344372780,12360,12360,12360,12360,0
20231127,153200,5344372780,12360,12360,12360,12360,0
20231127,153100,5344372780,12360,12360,12360,12360,0
20231127,153000,5344372780,12360,12360,12360,12360,13645
20231127,152900,5175720580,12370,12370,12370,12370,0
20231127,152800,5175720580,12370,12370,12370,12370,0
20231127,152700,5175720580,12370,12370,12370,12370,0
20231127,152600,5175720580,12370,12370,12370,12370,0
20231127,152500,5175720580,12370,12370,12370,12370,0
20231127,152400,5175720580,12370,12370,12370,12370,0
20231127,152300,5175720580,12370,12370,12370,12370,0
20231127,152200,5175720580,12370,12370,12370,12370,0
20231127,152100,5175720580,12370,12370,12370,12370,0
20231127,152000,5175720580,12370,12370,12370,12370,0
20231127,151900,5175720580,12370,12360,12370,12360,945
20231127,151800,5164034310,12370,12360,12370,12360,688
20231127,151700,5155523840,12370,12370,12370,12360,416
20231127,151600,5150379130,12370,12360,12370,12360,486
20231127,151500,5144368190,12370,12370,12370,12360,346
20231127,151400,5140088660,12370,12360,12370,12360,281
20231127,151300,5136613420,12360,12360,12370,12350,1180
20231127,151200,5122028290,12360,12370,12370,12350,790
20231127,151100,5112264410,12360,12360,12370,12350,1883
20231127,151000,5088995040,12360,12360,12370,12350,5079
20231127,150900,5026224930,12360,12360,12370,12360,4107
20231127,150800,4975461000,12360,12370,12370,12360,6435
20231127,150700,4895921320,12370,12370,12370,12360,5273
20231127,150600,4830743220,12360,12380,12380,12360,4336
20231127,150500,4777112090,12370,12380,12380,12370,3863
20231127,150400,4729322920,12370,12380,12380,12370,5556
20231127,150300,4660593640,12370,12370,12380,12370,5604
20231127,150200,4591267060,12380,12380,12380,12370,3899
20231127,150100,4543031200,12380,12380,12380,12370,6218
20231127,150000,4466111010,12370,12370,12380,12370,4227
20231127,145900,4413821200,12370,12370,12380,12370,4674
20231127,145800,4355995130,12380,12380,12390,12370,4097
20231127,145700,4305287780,12380,12390,12390,12380,6361
20231127,145600,4226538040,12380,12380,12390,12380,4482
20231127,145500,4171047240,12380,12390,12390,12380,5731
20231127,145400,4100095890,12380,12380,12390,12380,6233
20231127,145300,4022925750,12390,12390,12390,12380,733
20231127,145200,4013848190,12390,12380,12390,12380,414
20231127,145100,4008720050,12380,12380,12390,12380,453
20231127,145000,4003109240,12380,12390,12390,12380,599
20231127,144900,3995689690,12390,12390,12390,12380,249
20231127,144800,3992606150,12390,12390,12390,12380,188
20231127,144700,3990277180,12390,12390,12390,12380,221
20231127,144600,3987540340,12390,12380,12390,12380,618
20231127,144500,3979883750,12380,12390,12390,12380,248
20231127,144400,3976811180,12380,12390,12390,12380,2384
20231127,144300,3947274940,12380,12390,12390,12380,322
20231127,144200,3943285770,12390,12380,12390,12380,7509
20231127,144100,3850321410,12380,12390,12390,12380,94
20231127,144000,3849156960,12390,12380,12390,12380,486
20231127,143900,3843137610,12380,12390,12390,12380,368
20231127,143800,3838579450,12390,12390,12390,12380,446
20231127,143700,3833054590,12380,12390,12390,12380,232
20231127,143600,3830181640,12380,12390,12390,12380,216
20231127,143500,3827507480,12390,12380,12390,12380,686
20231127,143400,3819009550,12380,12380,12390,12380,182
20231127,143300,3816754870,12390,12390,12390,12380,1121
20231127,143200,3802865800,12390,12390,12390,12380,297
20231127,143100,3799187510,12390,12380,12390,12380,360
20231127,143000,3794727490,12380,12390,12390,12380,828
20231127,142900,3784471640,12380,12390,12390,12380,743
20231127,142800,3775266240,12390,12380,12390,12380,122
20231127,142700,3773755020,12380,12390,12390,12380,234
20231127,142600,3770857150,12390,12390,12390,12380,278
20231127,142500,3767413070,12380,12390,12390,12380,632
20231127,142400,3759585540,12390,12380,12390,12380,129
20231127,142300,3757987670,12380,12380,12390,12380,189
20231127,142200,3755647550,12390,12380,12390,12380,41
20231127,142100,3755139960,12380,12380,12390,12380,198
20231127,142000,3752686910,12380,12390,12390,12380,485
20231127,141900,3746679360,12390,12390,12390,12380,87
20231127,141800,3745601740,12390,12390,12390,12380,420
20231127,141700,3740399550,12390,12390,12390,12380,100
20231127,141600,3739160870,12390,12380,12390,12380,571
20231127,141500,3732087520,12380,12380,12390,12380,57
20231127,141400,3731381550,12380,12390,12390,12380,1091
20231127,141300,3717874390,12390,12390,12390,12380,307
20231127,141200,3714072210,12380,12390,12390,12380,141
20231127,141100,3712325580,12390,12380,12390,12380,769
20231127,141000,3702799590,12390,12380,12390,12380,292
20231127,140900,3699182010,12390,12380,12390,12380,67
20231127,140800,3698352070,12380,12390,12390,12380,203
20231127,140700,3695838290,12390,12390,12390,12380,812
20231127,140600,3685777990,12390,12390,12390,12380,472
20231127,140500,3679931510,12390,12380,12390,12380,604
20231127,140400,3672450260,12380,12390,12390,12380,219
20231127,140300,3669738990,12380,12390,12390,12380,525
20231127,140200,3663238060,12390,12390,12390,12380,160
20231127,140100,3661256050,12380,12390,12390,12380,2098
20231127,140000,3635264380,12390,12390,12390,12380,584
20231127,135900,3628029000,12390,12390,12390,12380,198
20231127,135800,3625577340,12390,12390,12390,12380,926
20231127,135700,3614110080,12390,12380,12390,12380,69
20231127,135600,3613255360,12380,12390,12390,12380,410
20231127,135500,3608177020,12390,12380,12390,12380,446
20231127,135400,3602651440,12390,12390,12390,12380,245
20231127,135300,3599617480,12390,12390,12390,12380,549
20231127,135200,3592815720,12380,12380,12390,12380,292
20231127,135100,3589200450,12390,12380,12390,12380,247
20231127,135000,3586140330,12390,12380,12390,12380,827
20231127,134900,3575899160,12390,12390,12390,12380,290
20231127,134800,3572307480,12390,12390,12390,12380,141
20231127,134700,3570561050,12380,12380,12380,12380,167
20231127,134600,3568493590,12380,12380,12380,12380,37
20231127,134500,3568035530,12380,12380,12390,12380,687
20231127,134400,3559530140,12380,12390,12390,12380,22
20231127,134300,3559257760,12380,12370,12380,12370,625
20231127,134200,3551520450,12380,12380,12390,12380,4579
20231127,134100,3494832420,12380,12390,12390,12380,21500
20231127,134000,3228662350,12390,12380,12390,12380,338
20231127,133900,3224477270,12390,12380,12390,12380,211
20231127,133800,3221863330,12390,12390,12390,12380,280
20231127,133700,3218394320,12390,12390,12390,12380,497
20231127,133600,3212238120,12390,12390,12390,12380,1716
20231127,133500,3190977890,12380,12390,12390,12380,1507
20231127,133400,3172307850,12390,12390,12390,12380,99
20231127,133300,3171081540,12390,12380,12390,12380,2498
20231127,133200,3140132870,12390,12390,12390,12380,324
20231127,133100,3136118700,12390,12380,12390,12380,391
20231127,133000,3131276070,12380,12390,12390,12380,742
20231127,132900,3122086620,12380,12390,12390,12380,180
20231127,132800,3119857230,12390,12390,12390,12380,558
20231127,132700,3112945140,12390,12380,12390,12380,279
20231127,132600,3109488710,12390,12380,12390,12380,213
20231127,132500,3106851340,12390,12390,12390,12380,643
20231127,132400,3098886140,12380,12390,12390,12380,189
20231127,132300,3096544780,12380,12380,12380,12380,269
20231127,132200,3093214560,12380,12390,12390,12380,395
20231127,132100,3088321740,12380,12390,12390,12380,263
20231127,132000,3085064790,12390,12390,12390,12380,515
20231127,131900,3078684150,12380,12390,12390,12380,213
20231127,131800,3076045390,12380,12380,12390,12380,375
20231127,131700,3071401770,12380,12380,12390,12380,201
20231127,131600,3068911550,12380,12390,12390,12380,1361
20231127,131500,3052062060,12390,12390,12390,12380,2181
20231127,131400,3025039850,12390,12390,12390,12380,528
20231127,131300,3018501400,12390,12380,12390,12380,661
20231127,131200,3010316700,12380,12390,12390,12380,834
20231127,131100,2999985770,12390,12380,12390,12380,208
20231127,131000,2997410170,12390,12390,12390,12380,3365
20231127,130900,2955718240,12380,12390,12390,12380,361
20231127,130800,2951247000,12390,12380,12390,12380,445
20231127,130700,2945733810,12390,12390,12390,12380,265
20231127,130600,2942450650,12380,12390,12390,12380,1222
20231127,130500,2927321720,12380,12390,12390,12380,614
20231127,130400,2919714560,12390,12380,12390,12380,145
20231127,130300,2917919400,12380,12390,12390,12380,521
20231127,130200,2911466640,12380,12380,12380,12380,169
20231127,130100,2909374420,12390,12390,12390,12380,36
20231127,130000,2908928570,12380,12380,12390,12380,253
20231127,125900,2905794250,12380,12390,12390,12380,4045
20231127,125800,2855712440,12390,12380,12390,12380,10157
20231127,125700,2729968560,12390,12390,12390,12380,660
20231127,125600,2721792510,12390,12380,12390,12380,1079
20231127,125500,2708433300,12390,12390,12390,12380,654
20231127,125400,2700330440,12380,12380,12390,12380,765
20231127,125300,2690855330,12380,12390,12390,12380,89
20231127,125200,2689753030,12390,12380,12390,12380,375
20231127,125100,2685108520,12380,12390,12390,12380,159
20231127,125000,2683140030,12390,12390,12390,12380,545
20231127,124900,2676389160,12390,12390,12390,12380,236
20231127,124800,2673467310,12380,12390,12390,12380,373
20231127,124700,2668849390,12380,12390,12390,12380,312
20231127,124600,2664985250,12390,12380,12390,12380,1279
20231127,124500,2649139800,12390,12380,12390,12380,589
20231127,124400,2641844700,12390,12390,12390,12380,884
20231127,124300,2630896420,12380,12380,12380,12380,264
20231127,124200,2627628100,12380,12380,12390,12380,1491
20231127,124100,2609165650,12380,12390,12390,12380,113
20231127,124000,2607766690,12390,12390,12390,12380,338
20231127,123900,2603580610,12390,12380,12390,12380,39
20231127,123800,2603097740,12390,12380,12390,12380,498
20231127,123700,2596932300,12390,12380,12390,12380,190
20231127,123600,2594578570,12390,12390,12390,12380,46
20231127,123500,2594008820,12380,12390,12390,12380,470
20231127,123400,2588187050,12380,12380,12390,12380,46
20231127,123300,2587617550,12380,12380,12390,12380,487
20231127,123200,2581586490,12390,12380,12390,12380,195
20231127,123100,2579170750,12390,12390,12390,12380,230
20231127,123000,2576322420,12390,12390,12390,12380,995
20231127,122900,2563994560,12380,12380,12390,12380,608
20231127,122800,2556464290,12390,12380,12390,12380,1354
20231127,122700,2539701070,12380,12380,12390,12380,241
20231127,122600,2536715460,12390,12380,12390,12380,170
20231127,122500,2534610810,12380,12380,12390,12380,408
20231127,122400,2529556690,12380,12380,12390,12380,202
20231127,122300,2527054340,12380,12390,12390,12380,373
20231127,122200,2522434200,12390,12380,12390,12380,202
20231127,122100,2519931760,12380,12390,12390,12380,352
20231127,122000,2515572110,12390,12390,12390,12380,682
20231127,121900,2507126200,12390,12390,12390,12380,340
20231127,121800,2502915050,12380,12390,12390,12380,184
20231127,121700,2500636610,12380,12390,12390,12380,325
20231127,121600,2496610050,12380,12380,12380,12380,251
20231127,121500,2493502670,12380,12390,12390,12380,85
20231127,121400,2492449990,12390,12380,12390,12380,372
20231127,121300,2487844620,12390,12390,12390,12380,81
20231127,121200,2486841440,12390,12380,12390,12380,349
20231127,121100,2482518730,12390,12390,12390,12380,239
20231127,121000,2479557760,12390,12390,12390,12380,129
20231127,120900,2477959830,12390,12390,12390,12380,447
20231127,120800,2472423550,12380,12390,12390,12380,457
20231127,120700,2466762310,12390,12380,12390,12380,1877
20231127,120600,2443517490,12390,12390,12390,12380,344
20231127,120500,2439255490,12380,12380,12380,12380,29
20231127,120400,2438896470,12380,12390,12390,12380,614
20231127,120300,2431290580,12390,12390,12390,12380,68
20231127,120200,2430448400,12390,12390,12390,12380,311
20231127,120100,2426596700,12380,12390,12390,12380,184
20231127,120000,2424317260,12380,12380,12380,12380,153
20231127,115900,2422423120,12390,12380,12390,12380,1628
20231127,115800,2402266550,12380,12390,12390,12380,63
20231127,115700,2401486220,12380,12390,12390,12380,357
20231127,115600,2397065030,12380,12390,12390,12380,357
20231127,115500,2392642170,12390,12380,12390,12380,543
20231127,115400,2385916480,12380,12380,12390,12380,100
20231127,115300,2384678460,12390,12380,12390,12380,51
20231127,115200,2384046790,12380,12390,12390,12380,384
20231127,115100,2379291360,12380,12390,12390,12380,459
20231127,115000,2373605810,12390,12380,12390,12380,319
20231127,114900,2369656330,12380,12390,12390,12380,262
20231127,114800,2366410730,12380,12380,12380,12380,168
20231127,114700,2364330890,12380,12390,12390,12380,1136
20231127,114600,2350267200,12390,12390,12390,12390,15
20231127,114500,2350081350,12380,12390,12390,12380,448
20231127,114400,2344532270,12380,12390,12390,12380,213
20231127,114300,2341893540,12390,12390,12390,12380,335
20231127,114200,2337744430,12390,12380,12390,12380,206
20231127,114100,2335192460,12380,12380,12390,12380,5683
20231127,114000,2264829840,12390,12390,12390,12390,39
20231127,113900,2264346630,12380,12390,12390,12380,232
20231127,113800,2261472520,12380,12390,12390,12380,362
20231127,113700,2256988900,12390,12390,12390,12380,764
20231127,113600,2247523280,12390,12390,12390,12380,484
20231127,113500,2241528140,12390,12390,12390,12380,40
20231127,113400,2241032830,12390,12380,12390,12380,540
20231127,113300,2234342660,12380,12380,12380,12380,215
20231127,113200,2231680960,12380,12380,12390,12380,210
20231127,113100,2229079620,12380,12390,12390,12380,778
20231127,113000,2219441820,12390,12390,12390,12380,1187
20231127,112900,2204735190,12390,12380,12390,12380,485
20231127,112800,2198728620,12390,12380,12390,12380,678
20231127,112700,2190334480,12380,12390,12390,12380,275
20231127,112600,2186929570,12380,12390,12390,12380,1323
20231127,112500,2170550540,12390,12390,12390,12380,60
20231127,112400,2169807430,12390,12390,12390,12380,1980
20231127,112300,2145286410,12380,12390,12390,12380,1933
20231127,112200,2121354260,12390,12380,12390,12380,60
20231127,112100,2120611380,12380,12380,12390,12380,135
20231127,112000,2118940070,12380,12390,12390,12380,26
20231127,111900,2118618110,12380,12390,12390,12380,495
20231127,111800,2112486630,12390,12390,12390,12380,264
20231127,111700,2109216020,12390,12390,12390,12380,445
20231127,111600,2103705120,12390,12390,12390,12380,150
20231127,111500,2101847290,12380,12380,12380,12380,256
20231127,111400,2098678010,12380,12390,12390,12380,554
20231127,111300,2091815360,12390,12390,12390,12380,436
20231127,111200,2086413730,12390,12390,12390,12380,293
20231127,111100,2082785020,12380,12390,12390,12380,1137
20231127,111000,2068708740,12390,12380,12390,12380,266
20231127,110900,2065414630,12390,12380,12390,12380,51
20231127,110800,2064783040,12380,12390,12390,12380,1764
20231127,110700,2042932840,12380,12380,12390,12380,827
20231127,110600,2032687870,12390,12380,12390,12380,3657
20231127,110500,1987410240,12380,12390,12390,12380,162
20231127,110400,1985404650,12380,12390,12390,12380,376
20231127,110300,1980746370,12390,12380,12390,12380,663
20231127,110200,1972533420,12380,12380,12390,12380,773
20231127,110100,1962957530,12380,12390,12390,12380,638
20231127,110000,1955053890,12390,12390,12390,12380,823
20231127,105900,1944858520,12390,12390,12390,12380,715
20231127,105800,1935999990,12390,12390,12390,12380,690
20231127,105700,1927452490,12390,12380,12390,12380,1929
20231127,105600,1903568940,12390,12380,12390,12380,699
20231127,105500,1894908710,12380,12390,12390,12380,452
20231127,105400,1889309840,12390,12390,12390,12380,1247
20231127,105300,1873869830,12390,12380,12390,12380,343
20231127,105200,1869622090,12380,12390,12390,12380,180
20231127,105100,1867392270,12380,12380,12390,12380,565
20231127,105000,1860392830,12380,12390,12390,12380,206
20231127,104900,1857842400,12380,12380,12390,12380,808
20231127,104800,1847831630,12380,12390,12390,12380,368
20231127,104700,1843275330,12380,12390,12390,12380,456
20231127,104600,1837627480,12380,12390,12390,12380,535
20231127,104500,1831000860,12390,12380,12390,12380,633
20231127,104400,1823158330,12390,12390,12390,12380,547
20231127,104300,1816382190,12380,12390,12390,12380,302
20231127,104200,1812642190,12380,12390,12390,12380,2211
20231127,104100,1785253070,12390,12390,12390,12380,304
20231127,104000,1781488500,12390,12390,12390,12380,627
20231127,103900,1773720850,12390,12380,12390,12380,1633
20231127,103800,1753499550,12390,12380,12390,12380,284
20231127,103700,1749981850,12380,12390,12390,12380,302
20231127,103600,1746242340,12380,12380,12390,12380,340
20231127,103500,1742031270,12390,12390,12390,12380,218
20231127,103400,1739330490,12390,12390,12390,12380,166
20231127,103300,1737275300,12390,12390,12390,12380,564
20231127,103200,1730287700,12390,12390,12390,12380,143
20231127,103100,1728516860,12380,12380,12390,12380,967
20231127,103000,1716543480,12380,12390,12390,12380,308
20231127,102900,1712727710,12380,12390,12390,12380,138
20231127,102800,1711019240,12390,12390,12390,12380,369
20231127,102700,1706447700,12380,12380,12390,12380,181
20231127,102600,1704206730,12390,12390,12390,12380,1029
20231127,102500,1691466180,12390,12390,12390,12380,433
20231127,102400,1686101500,12380,12380,12390,12380,382
20231127,102300,1681370330,12380,12380,12390,12380,114
20231127,102200,1679958970,12390,12380,12390,12380,4850
20231127,102100,1619913840,12390,12380,12390,12380,151
20231127,102000,1618044100,12390,12380,12390,12380,2469
20231127,101900,1587475570,12380,12390,12390,12380,1603
20231127,101800,1567629060,12380,12390,12390,12380,764
20231127,101700,1558168500,12380,12380,12390,12380,637
20231127,101600,1550277660,12380,12390,12390,12380,256
20231127,101500,1547106210,12380,12380,12390,12380,548
20231127,101400,1540318200,12380,12380,12390,12380,2354
20231127,101300,1511172610,12380,12380,12390,12380,2842
20231127,101200,1475986650,12390,12390,12390,12380,788
20231127,101100,1466230270,12390,12380,12390,12380,2434
20231127,101000,1436093400,12380,12380,12390,12380,9601
20231127,100900,1317232100,12380,12390,12390,12380,6399
20231127,100800,1237982270,12390,12380,12390,12380,727
20231127,100700,1228976320,12390,12380,12390,12380,495
20231127,100600,1222843600,12390,12380,12390,12380,399
20231127,100500,1217900190,12390,12380,12390,12380,584
20231127,100400,1210666560,12380,12380,12390,12380,994
20231127,100300,1198352230,12390,12380,12390,12380,388
20231127,100200,1193547470,12390,12380,12390,12380,339
20231127,100100,1189347730,12390,12380,12390,12380,87
20231127,100000,1188270650,12390,12380,12390,12380,3391
20231127,095900,1146287950,12380,12390,12390,12380,294
20231127,095800,1142645900,12380,12390,12390,12380,3082
20231127,095700,1104466480,12390,12380,12390,12380,23
20231127,095600,1104181690,12380,12380,12390,12380,443
20231127,095500,1098694510,12380,12380,12390,12380,361
20231127,095400,1094222800,12380,12390,12390,12380,671
20231127,095300,1085912110,12380,12390,12390,12380,186
20231127,095200,1083609170,12390,12390,12390,12380,314
20231127,095100,1079719020,12390,12380,12390,12380,413
20231127,095000,1074604840,12390,12390,12390,12380,1241
20231127,094900,1059229260,12390,12380,12390,12380,635
20231127,094800,1051362450,12380,12380,12390,12380,1076
20231127,094700,1038040560,12390,12390,12390,12380,842
20231127,094600,1027608370,12390,12390,12390,12380,3644
20231127,094500,982460740,12390,12390,12390,12380,449
20231127,094400,976899290,12390,12390,12390,12380,360
20231127,094300,972441290,12380,12390,12390,12380,644
20231127,094200,964465290,12390,12380,12390,12380,130
20231127,094100,962855020,12390,12390,12390,12380,360
20231127,094000,958396030,12380,12380,12390,12380,2958
20231127,093900,921772350,12390,12390,12390,12380,314
20231127,093800,917883450,12390,12390,12390,12380,476
20231127,093700,911986180,12390,12370,12390,12370,6387
20231127,093600,832915700,12380,12380,12380,12370,623
20231127,093500,825203380,12380,12380,12380,12370,298
20231127,093400,821514330,12380,12380,12380,12370,819
20231127,093300,811377190,12380,12380,12380,12370,720
20231127,093200,802463920,12380,12380,12380,12370,513
20231127,093100,796116300,12380,12380,12380,12370,10949
20231127,093000,660668320,12380,12370,12380,12370,692
20231127,092900,652101760,12370,12380,12380,12370,1533
20231127,092800,633125570,12380,12390,12390,12380,5648
20231127,092700,563201650,12380,12390,12390,12380,727
20231127,092600,554199750,12390,12380,12390,12380,274
20231127,092500,550805400,12380,12380,12390,12380,3731
20231127,092400,504614790,12390,12390,12390,12380,1498
20231127,092300,486065950,12380,12380,12390,12380,378
20231127,092200,481382950,12390,12390,12390,12380,660
20231127,092100,473209780,12380,12390,12390,12380,727
20231127,092000,464204560,12390,12390,12390,12380,321
20231127,091900,460229900,12390,12390,12390,12380,1642
20231127,091800,439898830,12390,12390,12390,12380,488
20231127,091700,433853420,12390,12380,12390,12380,665
20231127,091600,425618650,12380,12380,12380,12380,532
20231127,091500,419032490,12380,12390,12390,12380,394
20231127,091400,414154350,12390,12390,12390,12380,2074
20231127,091300,388475860,12390,12380,12390,12380,2313
20231127,091200,359836270,12390,12380,12390,12380,998
20231127,091100,347478780,12390,12380,12390,12380,2359
20231127,091000,318253940,12380,12400,12400,12380,2867
20231127,090900,282732290,12400,12400,12400,12390,1101
20231127,090800,269081100,12390,12400,12400,12390,552
20231127,090700,262240650,12400,12400,12400,12390,663
20231127,090600,254019910,12400,12390,12400,12390,2919
20231127,090500,217851150,12400,12400,12400,12390,504
20231127,090400,211605790,12400,12400,12410,12400,1610
20231127,090300,191639250,12400,12390,12410,12390,395
20231127,090200,186741410,12400,12400,12410,12400,3982
20231127,090100,137364600,12400,12400,12420,12400,2298
20231127,090000,108860190,12400,12400,12420,12400,8774