KissMeData/088980/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200700,16945120980,11200,11200,11200,11200,19822
20241127,200600,16945120980,11200,11200,11200,11200,0
20241127,200500,16945120980,11200,11200,11200,11200,0
20241127,200400,16945120980,11200,11200,11200,11200,0
20241127,200300,16945120980,11200,11200,11200,11200,0
20241127,200200,16945120980,11200,11200,11200,11200,0
20241127,200100,16945120980,11200,11200,11200,11200,0
20241127,200000,16945120980,11200,11200,11200,11200,0
20241127,195900,16945120980,11200,11200,11200,11200,0
20241127,195800,16945120980,11200,11200,11200,11200,0
20241127,195700,16945120980,11200,11200,11200,11200,0
20241127,195600,16945120980,11200,11200,11200,11200,0
20241127,195500,16945120980,11200,11200,11200,11200,0
20241127,195400,16945120980,11200,11200,11200,11200,0
20241127,195300,16945120980,11200,11200,11200,11200,0
20241127,195200,16945120980,11200,11200,11200,11200,0
20241127,195100,16945120980,11200,11200,11200,11200,0
20241127,195000,16945120980,11200,11200,11200,11200,0
20241127,194900,16945120980,11200,11200,11200,11200,0
20241127,194800,16945120980,11200,11200,11200,11200,0
20241127,194700,16945120980,11200,11200,11200,11200,0
20241127,194600,16945120980,11200,11200,11200,11200,0
20241127,194500,16945120980,11200,11200,11200,11200,0
20241127,194400,16945120980,11200,11200,11200,11200,0
20241127,194300,16945120980,11200,11200,11200,11200,0
20241127,194200,16945120980,11200,11200,11200,11200,0
20241127,194100,16945120980,11200,11200,11200,11200,0
20241127,194000,16945120980,11200,11200,11200,11200,0
20241127,193900,16945120980,11200,11200,11200,11200,0
20241127,193800,16945120980,11200,11200,11200,11200,0
20241127,193700,16945120980,11200,11200,11200,11200,19822
20241127,193600,16945120980,11200,11200,11200,11200,0
20241127,193500,16945120980,11200,11200,11200,11200,0
20241127,193400,16945120980,11200,11200,11200,11200,0
20241127,193300,16945120980,11200,11200,11200,11200,0
20241127,193200,16945120980,11200,11200,11200,11200,0
20241127,193100,16945120980,11200,11200,11200,11200,0
20241127,193000,16945120980,11200,11200,11200,11200,0
20241127,192900,16945120980,11200,11200,11200,11200,0
20241127,192800,16945120980,11200,11200,11200,11200,0
20241127,192700,16945120980,11200,11200,11200,11200,0
20241127,192600,16945120980,11200,11200,11200,11200,0
20241127,192500,16945120980,11200,11200,11200,11200,0
20241127,192400,16945120980,11200,11200,11200,11200,0
20241127,192300,16945120980,11200,11200,11200,11200,0
20241127,192200,16945120980,11200,11200,11200,11200,0
20241127,192100,16945120980,11200,11200,11200,11200,0
20241127,192000,16945120980,11200,11200,11200,11200,0
20241127,191900,16945120980,11200,11200,11200,11200,0
20241127,191800,16945120980,11200,11200,11200,11200,0
20241127,191700,16945120980,11200,11200,11200,11200,0
20241127,191600,16945120980,11200,11200,11200,11200,0
20241127,191500,16945120980,11200,11200,11200,11200,0
20241127,191400,16945120980,11200,11200,11200,11200,0
20241127,191300,16945120980,11200,11200,11200,11200,0
20241127,191200,16945120980,11200,11200,11200,11200,0
20241127,191100,16945120980,11200,11200,11200,11200,0
20241127,191000,16945120980,11200,11200,11200,11200,0
20241127,190900,16945120980,11200,11200,11200,11200,0
20241127,190800,16945120980,11200,11200,11200,11200,0
20241127,190700,16945120980,11200,11200,11200,11200,19822
20241127,190600,16945120980,11200,11200,11200,11200,0
20241127,190500,16945120980,11200,11200,11200,11200,0
20241127,190400,16945120980,11200,11200,11200,11200,0
20241127,190300,16945120980,11200,11200,11200,11200,0
20241127,190200,16945120980,11200,11200,11200,11200,0
20241127,190100,16945120980,11200,11200,11200,11200,0
20241127,190000,16945120980,11200,11200,11200,11200,0
20241127,185900,16945120980,11200,11200,11200,11200,0
20241127,185800,16945120980,11200,11200,11200,11200,0
20241127,185700,16945120980,11200,11200,11200,11200,0
20241127,185600,16945120980,11200,11200,11200,11200,0
20241127,185500,16945120980,11200,11200,11200,11200,0
20241127,185400,16945120980,11200,11200,11200,11200,0
20241127,185300,16945120980,11200,11200,11200,11200,0
20241127,185200,16945120980,11200,11200,11200,11200,0
20241127,185100,16945120980,11200,11200,11200,11200,0
20241127,185000,16945120980,11200,11200,11200,11200,0
20241127,184900,16945120980,11200,11200,11200,11200,0
20241127,184800,16945120980,11200,11200,11200,11200,0
20241127,184700,16945120980,11200,11200,11200,11200,0
20241127,184600,16945120980,11200,11200,11200,11200,0
20241127,184500,16945120980,11200,11200,11200,11200,0
20241127,184400,16945120980,11200,11200,11200,11200,0
20241127,184300,16945120980,11200,11200,11200,11200,0
20241127,184200,16945120980,11200,11200,11200,11200,0
20241127,184100,16945120980,11200,11200,11200,11200,0
20241127,184000,16945120980,11200,11200,11200,11200,0
20241127,183900,16945120980,11200,11200,11200,11200,0
20241127,183800,16945120980,11200,11200,11200,11200,0
20241127,183700,16945120980,11200,11200,11200,11200,19822
20241127,183600,16945120980,11200,11200,11200,11200,0
20241127,183500,16945120980,11200,11200,11200,11200,0
20241127,183400,16945120980,11200,11200,11200,11200,0
20241127,183300,16945120980,11200,11200,11200,11200,0
20241127,183200,16945120980,11200,11200,11200,11200,0
20241127,183100,16945120980,11200,11200,11200,11200,0
20241127,183000,16945120980,11200,11200,11200,11200,0
20241127,182900,16945120980,11200,11200,11200,11200,0
20241127,182800,16945120980,11200,11200,11200,11200,0
20241127,182700,16945120980,11200,11200,11200,11200,0
20241127,182600,16945120980,11200,11200,11200,11200,0
20241127,182500,16945120980,11200,11200,11200,11200,0
20241127,182400,16945120980,11200,11200,11200,11200,0
20241127,182300,16945120980,11200,11200,11200,11200,0
20241127,182200,16945120980,11200,11200,11200,11200,0
20241127,182100,16945120980,11200,11200,11200,11200,0
20241127,182000,16945120980,11200,11200,11200,11200,0
20241127,181900,16945120980,11200,11200,11200,11200,0
20241127,181800,16945120980,11200,11200,11200,11200,0
20241127,181700,16945120980,11200,11200,11200,11200,0
20241127,181600,16945120980,11200,11200,11200,11200,0
20241127,181500,16945120980,11200,11200,11200,11200,0
20241127,181400,16945120980,11200,11200,11200,11200,0
20241127,181300,16945120980,11200,11200,11200,11200,0
20241127,181200,16945120980,11200,11200,11200,11200,0
20241127,181100,16945120980,11200,11200,11200,11200,0
20241127,181000,16945120980,11200,11200,11200,11200,0
20241127,180900,16945120980,11200,11200,11200,11200,0
20241127,180800,16945120980,11200,11200,11200,11200,0
20241127,180700,16945120980,11200,11200,11200,11200,19822
20241127,180600,16945120980,11200,11200,11200,11200,0
20241127,180500,16945120980,11200,11200,11200,11200,0
20241127,180400,16945120980,11200,11200,11200,11200,0
20241127,180300,16945120980,11200,11200,11200,11200,0
20241127,180200,16945120980,11200,11200,11200,11200,0
20241127,180100,16945120980,11200,11200,11200,11200,0
20241127,180000,16945120980,11200,11200,11200,11200,0
20241127,175900,16945120980,11200,11200,11200,11200,0
20241127,175800,16945120980,11200,11200,11200,11200,0
20241127,175700,16945120980,11200,11200,11200,11200,0
20241127,175600,16945120980,11200,11200,11200,11200,0
20241127,175500,16945120980,11200,11200,11200,11200,0
20241127,175400,16945120980,11200,11200,11200,11200,0
20241127,175300,16945120980,11200,11200,11200,11200,0
20241127,175200,16945120980,11200,11200,11200,11200,0
20241127,175100,16945120980,11200,11200,11200,11200,0
20241127,175000,16945120980,11200,11200,11200,11200,0
20241127,174900,16945120980,11200,11200,11200,11200,0
20241127,174800,16945120980,11200,11200,11200,11200,0
20241127,174700,16945120980,11200,11200,11200,11200,0
20241127,174600,16945120980,11200,11200,11200,11200,0
20241127,174500,16945120980,11200,11200,11200,11200,0
20241127,174400,16945120980,11200,11200,11200,11200,0
20241127,174300,16945120980,11200,11200,11200,11200,0
20241127,174200,16945120980,11200,11200,11200,11200,0
20241127,174100,16945120980,11200,11200,11200,11200,0
20241127,174000,16945120980,11200,11200,11200,11200,0
20241127,173900,16945120980,11200,11200,11200,11200,0
20241127,173800,16945120980,11200,11200,11200,11200,0
20241127,173700,16945120980,11200,11200,11200,11200,19822
20241127,173600,16945120980,11200,11200,11200,11200,0
20241127,173500,16945120980,11200,11200,11200,11200,0
20241127,173400,16945120980,11200,11200,11200,11200,0
20241127,173300,16945120980,11200,11200,11200,11200,0
20241127,173200,16945120980,11200,11200,11200,11200,0
20241127,173100,16945120980,11200,11200,11200,11200,0
20241127,173000,16945120980,11200,11200,11200,11200,0
20241127,172900,16945120980,11200,11200,11200,11200,0
20241127,172800,16945120980,11200,11200,11200,11200,0
20241127,172700,16945120980,11200,11200,11200,11200,0
20241127,172600,16945120980,11200,11200,11200,11200,0
20241127,172500,16945120980,11200,11200,11200,11200,0
20241127,172400,16945120980,11200,11200,11200,11200,0
20241127,172300,16945120980,11200,11200,11200,11200,0
20241127,172200,16945120980,11200,11200,11200,11200,0
20241127,172100,16945120980,11200,11200,11200,11200,0
20241127,172000,16945120980,11200,11200,11200,11200,0
20241127,171900,16945120980,11200,11200,11200,11200,0
20241127,171800,16945120980,11200,11200,11200,11200,0
20241127,171700,16945120980,11200,11200,11200,11200,0
20241127,171600,16945120980,11200,11200,11200,11200,0
20241127,171500,16945120980,11200,11200,11200,11200,0
20241127,171400,16945120980,11200,11200,11200,11200,0
20241127,171300,16945120980,11200,11200,11200,11200,0
20241127,171200,16945120980,11200,11200,11200,11200,0
20241127,171100,16945120980,11200,11200,11200,11200,0
20241127,171000,16945120980,11200,11200,11200,11200,0
20241127,170900,16945120980,11200,11200,11200,11200,0
20241127,170800,16945120980,11200,11200,11200,11200,0
20241127,170700,16945120980,11200,11200,11200,11200,19822
20241127,170600,16945120980,11200,11200,11200,11200,0
20241127,170500,16945120980,11200,11200,11200,11200,0
20241127,170400,16945120980,11200,11200,11200,11200,0
20241127,170300,16945120980,11200,11200,11200,11200,0
20241127,170200,16945120980,11200,11200,11200,11200,0
20241127,170100,16945120980,11200,11200,11200,11200,0
20241127,170000,16945120980,11200,11200,11200,11200,0
20241127,165900,16945120980,11200,11200,11200,11200,0
20241127,165800,16945120980,11200,11200,11200,11200,0
20241127,165700,16945120980,11200,11200,11200,11200,0
20241127,165600,16945120980,11200,11200,11200,11200,0
20241127,165500,16945120980,11200,11200,11200,11200,0
20241127,165400,16945120980,11200,11200,11200,11200,0
20241127,165300,16945120980,11200,11200,11200,11200,0
20241127,165200,16945120980,11200,11200,11200,11200,0
20241127,165100,16945120980,11200,11200,11200,11200,0
20241127,165000,16945120980,11200,11200,11200,11200,0
20241127,164900,16945120980,11200,11200,11200,11200,0
20241127,164800,16945120980,11200,11200,11200,11200,0
20241127,164700,16945120980,11200,11200,11200,11200,0
20241127,164600,16945120980,11200,11200,11200,11200,0
20241127,164500,16945120980,11200,11200,11200,11200,0
20241127,164400,16945120980,11200,11200,11200,11200,0
20241127,164300,16945120980,11200,11200,11200,11200,0
20241127,164200,16945120980,11200,11200,11200,11200,0
20241127,164100,16945120980,11200,11200,11200,11200,0
20241127,164000,16945120980,11200,11200,11200,11200,0
20241127,163900,16945120980,11200,11200,11200,11200,0
20241127,163800,16945120980,11200,11200,11200,11200,0
20241127,163700,16945120980,11200,11200,11200,11200,19822
20241127,163600,16945120980,11200,11200,11200,11200,0
20241127,163500,16945120980,11200,11200,11200,11200,0
20241127,163400,16945120980,11200,11200,11200,11200,0
20241127,163300,16945120980,11200,11200,11200,11200,0
20241127,163200,16945120980,11200,11200,11200,11200,0
20241127,163100,16945120980,11200,11200,11200,11200,0
20241127,163000,16945120980,11200,11200,11200,11200,0
20241127,162900,16945120980,11200,11200,11200,11200,0
20241127,162800,16945120980,11200,11200,11200,11200,0
20241127,162700,16945120980,11200,11200,11200,11200,0
20241127,162600,16945120980,11200,11200,11200,11200,0
20241127,162500,16945120980,11200,11200,11200,11200,0
20241127,162400,16945120980,11200,11200,11200,11200,0
20241127,162300,16945120980,11200,11200,11200,11200,0
20241127,162200,16945120980,11200,11200,11200,11200,0
20241127,162100,16945120980,11200,11200,11200,11200,0
20241127,162000,16945120980,11200,11200,11200,11200,0
20241127,161900,16945120980,11200,11200,11200,11200,0
20241127,161800,16945120980,11200,11200,11200,11200,0
20241127,161700,16945120980,11200,11200,11200,11200,0
20241127,161600,16945120980,11200,11200,11200,11200,0
20241127,161500,16945120980,11200,11200,11200,11200,0
20241127,161400,16945120980,11200,11200,11200,11200,0
20241127,161300,16945120980,11200,11200,11200,11200,0
20241127,161200,16945120980,11200,11200,11200,11200,0
20241127,161100,16945120980,11200,11200,11200,11200,0
20241127,161000,16945120980,11200,11200,11200,11200,0
20241127,160900,16945120980,11200,11200,11200,11200,0
20241127,160800,16945120980,11200,11200,11200,11200,0
20241127,160700,16945120980,11200,11200,11200,11200,19822
20241127,160600,16945120980,11200,11200,11200,11200,0
20241127,160500,16945120980,11200,11200,11200,11200,0
20241127,160400,16945120980,11200,11200,11200,11200,0
20241127,160300,16945120980,11200,11200,11200,11200,0
20241127,160200,16945120980,11200,11200,11200,11200,0
20241127,160100,16945120980,11200,11200,11200,11200,0
20241127,160000,16945120980,11200,11200,11200,11200,0
20241127,155900,16945120980,11200,11200,11200,11200,0
20241127,155800,16945120980,11200,11200,11200,11200,0
20241127,155700,16945120980,11200,11200,11200,11200,0
20241127,155600,16945120980,11200,11200,11200,11200,0
20241127,155500,16945120980,11200,11200,11200,11200,0
20241127,155400,16945120980,11200,11200,11200,11200,0
20241127,155300,16945120980,11200,11200,11200,11200,0
20241127,155200,16945120980,11200,11200,11200,11200,0
20241127,155100,16945120980,11200,11200,11200,11200,0
20241127,155000,16945120980,11200,11200,11200,11200,0
20241127,154900,16945120980,11200,11200,11200,11200,0
20241127,154800,16945120980,11200,11200,11200,11200,0
20241127,154700,16945120980,11200,11200,11200,11200,0
20241127,154600,16945120980,11200,11200,11200,11200,0
20241127,154500,16945120980,11200,11200,11200,11200,0
20241127,154400,16945120980,11200,11200,11200,11200,0
20241127,154300,16945120980,11200,11200,11200,11200,0
20241127,154200,16945120980,11200,11200,11200,11200,0
20241127,154100,16945120980,11200,11200,11200,11200,0
20241127,154000,16945120980,11200,11200,11200,11200,0
20241127,153900,16945120980,11200,11200,11200,11200,0
20241127,153800,16945120980,11200,11200,11200,11200,0
20241127,153700,16945120980,11200,11200,11200,11200,19822
20241127,153600,16945120980,11200,11200,11200,11200,0
20241127,153500,16945120980,11200,11200,11200,11200,0
20241127,153400,16945120980,11200,11200,11200,11200,0
20241127,153300,16945120980,11200,11200,11200,11200,0
20241127,153200,16945120980,11200,11200,11200,11200,0
20241127,153100,16945120980,11200,11200,11200,11200,0
20241127,153000,16945120980,11200,11200,11200,11200,19822
20241127,152900,16723114580,11190,11190,11190,11190,0
20241127,152800,16723114580,11190,11190,11190,11190,0
20241127,152700,16723114580,11190,11190,11190,11190,0
20241127,152600,16723114580,11190,11190,11190,11190,0
20241127,152500,16723114580,11190,11190,11190,11190,0
20241127,152400,16723114580,11190,11190,11190,11190,0
20241127,152300,16723114580,11190,11190,11190,11190,0
20241127,152200,16723114580,11190,11190,11190,11190,0
20241127,152100,16723114580,11190,11190,11190,11190,0
20241127,152000,16723114580,11190,11190,11190,11190,0
20241127,151900,16723114580,11190,11190,11190,11180,3247
20241127,151800,16686807360,11180,11170,11180,11170,7851
20241127,151700,16599061850,11180,11180,11180,11170,674
20241127,151600,16591527900,11180,11170,11180,11170,1992
20241127,151500,16569274810,11170,11170,11180,11160,5112
20241127,151400,16512177370,11180,11180,11180,11170,3958
20241127,151300,16467962890,11170,11170,11180,11170,5188
20241127,151200,16410009340,11180,11180,11180,11170,2103
20241127,151100,16386516150,11180,11180,11180,11170,4037
20241127,151000,16341418140,11170,11180,11180,11160,4633
20241127,150900,16289681410,11160,11170,11180,11160,4918
20241127,150800,16234751950,11180,11180,11180,11170,2412
20241127,150700,16207806330,11170,11170,11180,11170,3366
20241127,150600,16170206880,11170,11180,11180,11160,11764
20241127,150500,16038803750,11180,11170,11180,11170,1233
20241127,150400,16025028000,11180,11170,11180,11170,2307
20241127,150300,15999246070,11170,11170,11180,11170,8617
20241127,150200,15902993180,11180,11180,11180,11170,7556
20241127,150100,15818530320,11170,11180,11180,11170,2689
20241127,150000,15788483790,11180,11170,11180,11170,1270
20241127,145900,15774292490,11180,11180,11180,11170,1747
20241127,145800,15754776780,11180,11180,11180,11170,7362
20241127,145700,15672534270,11180,11180,11190,11170,2738
20241127,145600,15641929150,11180,11180,11180,11170,2764
20241127,145500,15611052820,11180,11180,11180,11170,3285
20241127,145400,15574354350,11180,11180,11180,11170,1209
20241127,145300,15560847670,11180,11180,11190,11170,1758
20241127,145200,15541195240,11170,11180,11180,11170,10937
20241127,145100,15418971400,11180,11180,11180,11170,3851
20241127,145000,15375954210,11180,11170,11180,11170,1254
20241127,144900,15361941790,11180,11180,11180,11170,1036
20241127,144800,15350367600,11170,11180,11180,11170,2484
20241127,144700,15322618280,11180,11200,11200,11180,2090
20241127,144600,15299251580,11200,11190,11200,11180,7016
20241127,144500,15220803660,11190,11180,11190,11180,1554
20241127,144400,15203420720,11180,11200,11200,11180,1303
20241127,144300,15188849240,11200,11190,11200,11180,2957
20241127,144200,15155777340,11190,11190,11190,11180,2161
20241127,144100,15131607570,11190,11180,11190,11180,2369
20241127,144000,15105120760,11190,11180,11190,11180,2550
20241127,143900,15076597580,11190,11190,11190,11180,1728
20241127,143800,15057273170,11180,11190,11190,11180,1280
20241127,143700,15042960770,11190,11190,11190,11180,1970
20241127,143600,15020935280,11190,11190,11190,11170,8702
20241127,143500,14923646060,11190,11180,11190,11180,4440
20241127,143400,14873973740,11190,11180,11190,11180,3281
20241127,143300,14837269170,11190,11190,11190,11180,2865
20241127,143200,14805236180,11180,11180,11180,11170,3226
20241127,143100,14769187070,11180,11190,11190,11170,2260
20241127,143000,14743921080,11190,11180,11190,11170,3929
20241127,142900,14699999870,11180,11180,11180,11170,5362
20241127,142800,14640102960,11180,11180,11180,11170,2236
20241127,142700,14615123340,11180,11180,11180,11170,1828
20241127,142600,14594701180,11180,11170,11190,11170,7959
20241127,142500,14505740230,11170,11180,11180,11170,2210
20241127,142400,14481048190,11180,11180,11180,11170,1294
20241127,142300,14466592820,11170,11170,11180,11170,3534
20241127,142200,14427105120,11180,11180,11180,11170,2615
20241127,142100,14397892340,11180,11180,11180,11170,2784
20241127,142000,14366789810,11180,11180,11180,11170,2012
20241127,141900,14344314240,11170,11170,11180,11170,10953
20241127,141800,14221892910,11160,11170,11170,11160,8109
20241127,141700,14131376310,11170,11170,11170,11160,2410
20241127,141600,14104471770,11170,11170,11180,11170,1964
20241127,141500,14082532900,11170,11170,11180,11160,1917
20241127,141400,14061129050,11170,11170,11170,11160,1666
20241127,141300,14042531750,11170,11180,11180,11160,2220
20241127,141200,14017750710,11180,11180,11180,11160,3243
20241127,141100,13981527060,11180,11180,11180,11170,25459
20241127,141000,13697145120,11180,11180,11180,11170,1736
20241127,140900,13677745200,11170,11180,11180,11170,7163
20241127,140800,13597673150,11180,11170,11180,11170,5114
20241127,140700,13540547090,11180,11180,11180,11170,2489
20241127,140600,13512740320,11180,11180,11180,11170,3014
20241127,140500,13479057240,11180,11180,11180,11170,6739
20241127,140400,13403732150,11170,11180,11180,11170,1142
20241127,140300,13390972650,11180,11180,11180,11170,2651
20241127,140200,13361358170,11170,11190,11190,11170,1888
20241127,140100,13340255370,11190,11180,11190,11170,2754
20241127,140000,13309469920,11190,11180,11190,11170,2647
20241127,135900,13279885090,11170,11180,11180,11170,3725
20241127,135800,13238256400,11180,11180,11180,11170,8451
20241127,135700,13143852000,11180,11180,11180,11170,3717
20241127,135600,13102311450,11180,11170,11180,11170,4616
20241127,135500,13050746760,11180,11180,11180,11170,3134
20241127,135400,13015726490,11170,11180,11180,11170,3883
20241127,135300,12972330670,11180,11190,11190,11170,21767
20241127,135200,12729015620,11190,11190,11190,11180,1799
20241127,135100,12708899930,11190,11190,11190,11180,2222
20241127,135000,12684055750,11190,11190,11190,11180,1844
20241127,134900,12663433950,11180,11180,11190,11180,7225
20241127,134800,12582643510,11180,11190,11190,11180,2557
20241127,134700,12554054840,11180,11190,11190,11180,2289
20241127,134600,12528462170,11180,11190,11200,11180,1442
20241127,134500,12512328660,11190,11190,11190,11180,3842
20241127,134400,12469348070,11180,11190,11190,11180,2400
20241127,134300,12442505530,11190,11190,11190,11180,2470
20241127,134200,12414874820,11190,11180,11190,11180,2912
20241127,134100,12382303540,11190,11190,11190,11180,5298
20241127,134000,12323069300,11190,11180,11190,11180,2664
20241127,133900,12293281150,11190,11190,11190,11180,6355
20241127,133800,12222227740,11190,11190,11190,11180,2840
20241127,133700,12190473620,11190,11190,11200,11180,1808
20241127,133600,12170252450,11200,11190,11200,11180,2465
20241127,133500,12142679950,11190,11180,11190,11180,2142
20241127,133400,12118723630,11190,11190,11190,11180,2209
20241127,133300,12094008860,11190,11190,11200,11190,2044
20241127,133200,12071135610,11190,11190,11190,11180,3619
20241127,133100,12030653960,11190,11200,11200,11180,7025
20241127,133000,11952102180,11200,11180,11200,11180,2476
20241127,132900,11924413420,11190,11190,11190,11180,1979
20241127,132800,11902273240,11190,11190,11190,11180,4248
20241127,132700,11854755630,11190,11190,11190,11180,2014
20241127,132600,11832229290,11190,11190,11190,11180,2467
20241127,132500,11804640440,11180,11190,11190,11180,2526
20241127,132400,11776392760,11190,11190,11200,11190,557
20241127,132300,11770158710,11190,11190,11200,11190,3573
20241127,132200,11730176240,11190,11190,11190,11180,2296
20241127,132100,11704503190,11190,11190,11200,11180,7195
20241127,132000,11623996940,11200,11190,11200,11190,1943
20241127,131900,11602252640,11190,11200,11200,11190,564
20241127,131800,11595940990,11190,11210,11210,11190,1924
20241127,131700,11574399930,11210,11200,11230,11200,5481
20241127,131600,11512923850,11200,11190,11220,11180,7468
20241127,131500,11429303650,11190,11180,11190,11180,1891
20241127,131400,11408161030,11190,11180,11190,11180,1019
20241127,131300,11396764400,11180,11190,11190,11180,2784
20241127,131200,11365636920,11190,11200,11200,11180,4896
20241127,131100,11310877830,11190,11200,11200,11180,3200
20241127,131000,11275072390,11200,11190,11200,11190,2428
20241127,130900,11247899450,11200,11200,11200,11190,1221
20241127,130800,11234234280,11190,11200,11200,11190,2215
20241127,130700,11209443040,11190,11190,11200,11190,3587
20241127,130600,11169304010,11180,11190,11190,11180,3474
20241127,130500,11130460110,11180,11190,11190,11180,12718
20241127,130400,10988247490,11190,11190,11190,11180,637
20241127,130300,10981122410,11190,11190,11190,11180,2133
20241127,130200,10957270090,11190,11190,11190,11180,3163
20241127,130100,10921894590,11190,11200,11200,11180,15279
20241127,130000,10751055690,11200,11190,11200,11190,3098
20241127,125900,10716376950,11200,11200,11200,11190,803
20241127,125800,10707388760,11200,11200,11200,11190,2097
20241127,125700,10683922160,11200,11200,11210,11190,3955
20241127,125600,10639647870,11210,11200,11210,11200,1519
20241127,125500,10622634470,11190,11190,11220,11180,9765
20241127,125400,10513213840,11200,11190,11200,11180,1165
20241127,125300,10500178160,11190,11180,11190,11180,2052
20241127,125200,10477231690,11190,11190,11200,11190,1077
20241127,125100,10465179600,11190,11200,11200,11180,4064
20241127,125000,10419714740,11200,11190,11200,11190,938
20241127,124900,10409217550,11200,11190,11200,11190,5241
20241127,124800,10350524190,11190,11190,11200,11190,2259
20241127,124700,10325245710,11180,11200,11200,11180,3165
20241127,124600,10289834220,11200,11200,11200,11190,1247
20241127,124500,10275879350,11190,11200,11200,11180,8596
20241127,124400,10179704590,11200,11190,11200,11190,85
20241127,124300,10178752870,11200,11200,11200,11190,2835
20241127,124200,10147025380,11190,11200,11200,11190,1007
20241127,124100,10135756690,11200,11190,11200,11190,2203
20241127,124000,10111101420,11190,11200,11200,11180,2561
20241127,123900,10082453000,11200,11190,11200,11180,872
20241127,123800,10072694420,11180,11180,11200,11180,6760
20241127,123700,9997096100,11190,11190,11190,11180,2360
20241127,123600,9970702200,11190,11190,11190,11180,2714
20241127,123500,9940349380,11190,11190,11190,11180,4426
20241127,123400,9890836940,11190,11190,11190,11180,779
20241127,123300,9882123130,11180,11190,11190,11180,1529
20241127,123200,9865025250,11190,11190,11190,11180,2829
20241127,123100,9833394540,11190,11190,11190,11180,6435
20241127,123000,9761447920,11190,11190,11190,11180,1528
20241127,122900,9744355560,11190,11180,11200,11180,1974
20241127,122800,9722268140,11180,11200,11200,11180,2067
20241127,122700,9699145020,11200,11190,11200,11190,1456
20241127,122600,9682851190,11190,11190,11200,11190,1597
20241127,122500,9664979130,11190,11180,11190,11180,3452
20241127,122400,9626368470,11190,11180,11200,11180,6301
20241127,122300,9555817020,11190,11190,11190,11180,3690
20241127,122200,9514528880,11190,11190,11190,11180,1486
20241127,122100,9497910480,11190,11190,11190,11180,3446
20241127,122000,9459378590,11190,11190,11190,11180,1609
20241127,121900,9441385040,11190,11180,11190,11180,1510
20241127,121800,9424493560,11190,11190,11190,11180,6034
20241127,121700,9357030840,11190,11190,11200,11180,3344
20241127,121600,9319615510,11190,11190,11200,11180,3173
20241127,121500,9284111310,11190,11190,11200,11190,2927
20241127,121400,9251358080,11200,11190,11200,11180,2247
20241127,121300,9226225310,11190,11190,11190,11180,1744
20241127,121200,9206725100,11190,11190,11200,11180,1573
20241127,121100,9189128870,11190,11200,11200,11190,2290
20241127,121000,9163502280,11200,11190,11200,11190,1938
20241127,120900,9141815220,11190,11190,11200,11190,736
20241127,120800,9133578910,11190,11190,11200,11180,2308
20241127,120700,9107754850,11190,11190,11190,11180,1987
20241127,120600,9085524310,11180,11200,11200,11180,2447
20241127,120500,9058159510,11200,11200,11200,11190,6934
20241127,120400,8980566610,11200,11190,11200,11190,2224
20241127,120300,8955678920,11190,11200,11200,11190,1016
20241127,120200,8944308230,11200,11200,11200,11190,2772
20241127,120100,8913288030,11200,11190,11200,11190,3727
20241127,120000,8871579380,11190,11200,11200,11190,3152
20241127,115900,8836299460,11200,11200,11200,11190,10539
20241127,115800,8718360750,11190,11200,11200,11190,3418
20241127,115700,8680103640,11200,11190,11200,11190,4198
20241127,115600,8633114840,11200,11200,11200,11190,2993
20241127,115500,8599609280,11190,11200,11200,11190,2341
20241127,115400,8573410340,11190,11200,11200,11190,977
20241127,115300,8562474590,11190,11200,11200,11190,2559
20241127,115200,8533829210,11200,11200,11200,11190,6650
20241127,115100,8459404470,11200,11200,11200,11190,2638
20241127,115000,8429882010,11200,11200,11200,11190,2650
20241127,114900,8400216330,11200,11190,11200,11190,2224
20241127,114800,8375323710,11200,11190,11200,11190,424
20241127,114700,8370575160,11200,11190,11200,11190,2211
20241127,114600,8345830910,11200,11200,11210,11190,2090
20241127,114500,8322428900,11200,11200,11200,11190,2141
20241127,114400,8298457050,11200,11200,11210,11190,4140
20241127,114300,8252099040,11200,11200,11200,11190,2200
20241127,114200,8227466990,11200,11200,11200,11190,2160
20241127,114100,8203293580,11200,11190,11200,11190,8447
20241127,114000,8108763010,11200,11200,11200,11190,2191
20241127,113900,8084242440,11200,11190,11200,11190,4361
20241127,113800,8035440220,11200,11210,11210,11190,19599
20241127,113700,7815954760,11210,11210,11210,11200,1553
20241127,113600,7798558060,11210,11210,11210,11200,3813
20241127,113500,7755844950,11210,11210,11210,11200,2001
20241127,113400,7733430830,11210,11210,11210,11200,2275
20241127,113300,7707947980,11210,11200,11210,11200,758
20241127,113200,7699450830,11210,11210,11210,11200,3567
20241127,113100,7659498550,11210,11200,11210,11200,4468
20241127,113000,7609453270,11210,11200,11210,11200,4289
20241127,112900,7561415750,11200,11200,11210,11200,4088
20241127,112800,7515627760,11210,11210,11210,11200,2073
20241127,112700,7492400540,11210,11210,11210,11200,1882
20241127,112600,7471319130,11200,11200,11210,11200,9449
20241127,112500,7365488190,11210,11210,11210,11200,2237
20241127,112400,7340431430,11210,11210,11210,11200,2797
20241127,112300,7309102020,11210,11210,11210,11200,887
20241127,112200,7299161710,11200,11210,11210,11200,1704
20241127,112100,7280072400,11210,11210,11210,11200,3554
20241127,112000,7240264530,11210,11210,11210,11200,3162
20241127,111900,7204837670,11210,11210,11210,11200,3044
20241127,111800,7170740620,11210,11210,11210,11200,840
20241127,111700,7161325610,11210,11210,11210,11200,3979
20241127,111600,7116748900,11210,11210,11210,11200,1832
20241127,111500,7096225820,11200,11210,11210,11200,2182
20241127,111400,7071780270,11210,11200,11210,11200,8489
20241127,111300,6976697850,11210,11210,11210,11200,1113
20241127,111200,6964226890,11200,11210,11210,11200,1867
20241127,111100,6943305160,11210,11210,11220,11200,1495
20241127,111000,6926550380,11210,11210,11210,11200,3186
20241127,110900,6890839670,11210,11210,11220,11210,2831
20241127,110800,6859103620,11210,11220,11220,11210,536
20241127,110700,6853093840,11210,11220,11220,11210,3917
20241127,110600,6809178780,11210,11210,11220,11210,4190
20241127,110500,6762204270,11220,11220,11220,11210,1688
20241127,110400,6743279710,11220,11210,11220,11210,2731
20241127,110300,6712664700,11210,11210,11210,11210,2175
20241127,110200,6688282950,11200,11210,11210,11200,7053
20241127,110100,6609285350,11210,11200,11210,11200,2399
20241127,110000,6582409710,11210,11210,11210,11200,1904
20241127,105900,6561071180,11210,11200,11210,11200,3513
20241127,105800,6521712640,11210,11200,11210,11200,1878
20241127,105700,6500665010,11210,11210,11210,11200,1667
20241127,105600,6481990370,11210,11210,11210,11200,1682
20241127,105500,6463145240,11210,11210,11210,11200,2249
20241127,105400,6437955650,11210,11210,11220,11200,3914
20241127,105300,6394091570,11210,11210,11210,11200,7699
20241127,105200,6307858010,11210,11210,11210,11200,1727
20241127,105100,6288508070,11210,11210,11210,11200,2475
20241127,105000,6260783640,11210,11210,11210,11200,14705
20241127,104900,6096078240,11210,11210,11210,11200,3009
20241127,104800,6062369820,11210,11210,11210,11200,613
20241127,104700,6055498660,11210,11210,11210,11200,3620
20241127,104600,6014939570,11210,11210,11210,11200,1478
20241127,104500,5998374130,11210,11220,11220,11210,1562
20241127,104400,5980863950,11210,11210,11210,11200,2617
20241127,104300,5951543110,11210,11210,11210,11200,1538
20241127,104200,5934308710,11200,11210,11210,11200,2575
20241127,104100,5905456050,11210,11210,11210,11200,5227
20241127,104000,5846901450,11210,11210,11210,11200,3106
20241127,103900,5812100100,11210,11210,11210,11200,3633
20241127,103800,5771402800,11210,11210,11210,11200,371
20241127,103700,5767247080,11200,11210,11210,11200,2875
20241127,103600,5735037790,11200,11210,11210,11200,3395
20241127,103500,5697013040,11210,11200,11210,11200,1696
20241127,103400,5678013460,11210,11200,11210,11190,7458
20241127,103300,5594503200,11200,11190,11200,11190,2791
20241127,103200,5563246950,11200,11200,11200,11190,5889
20241127,103100,5497324850,11200,11200,11200,11190,8185
20241127,103000,5405730430,11200,11200,11200,11190,5931
20241127,102900,5339325860,11200,11200,11200,11190,6757
20241127,102800,5263674420,11200,11200,11200,11190,858
20241127,102700,5254071420,11200,11200,11200,11190,3500
20241127,102600,5214892680,11200,11200,11200,11190,1558
20241127,102500,5197457350,11200,11200,11200,11190,5929
20241127,102400,5131068300,11200,11210,11210,11200,2730
20241127,102300,5100491030,11210,11210,11210,11200,720
20241127,102200,5092422880,11210,11210,11210,11200,1556
20241127,102100,5074989860,11210,11210,11210,11200,1980
20241127,102000,5052811740,11210,11200,11210,11190,9150
20241127,101900,4950342320,11190,11190,11200,11190,9760
20241127,101800,4841086470,11200,11200,11200,11190,10716
20241127,101700,4721160570,11200,11200,11200,11190,5498
20241127,101600,4659611870,11190,11200,11200,11190,3278
20241127,101500,4622923490,11200,11200,11200,11190,1749
20241127,101400,4603347930,11200,11200,11210,11190,5535
20241127,101300,4541377820,11200,11200,11210,11190,3559
20241127,101200,4501518860,11200,11190,11200,11190,3928
20241127,101100,4457547610,11200,11200,11200,11190,3216
20241127,101000,4421543240,11200,11200,11200,11190,3832
20241127,100900,4378649460,11200,11210,11210,11190,6159
20241127,100800,4309674090,11210,11210,11210,11200,1663
20241127,100700,4291047930,11200,11210,11210,11200,3152
20241127,100600,4255735770,11200,11200,11210,11200,7465
20241127,100500,4172127280,11200,11200,11210,11190,12691
20241127,100400,4030094870,11200,11200,11210,11190,13939
20241127,100300,3874027830,11200,11190,11200,11190,2636
20241127,100200,3844518440,11200,11200,11200,11190,3496
20241127,100100,3805396050,11200,11200,11200,11190,6714
20241127,100000,3730252320,11200,11210,11210,11190,35655
20241127,095900,3330972600,11210,11210,11210,11200,20742
20241127,095800,3098650570,11210,11200,11210,11200,2548
20241127,095700,3070105890,11210,11210,11210,11200,4982
20241127,095600,3014270470,11210,11210,11210,11200,2291
20241127,095500,2988608390,11210,11210,11220,11200,15760
20241127,095400,2811938410,11210,11220,11220,11210,15424
20241127,095300,2639032430,11220,11220,11220,11210,1521
20241127,095200,2621981050,11220,11220,11220,11210,1910
20241127,095100,2600565290,11210,11220,11220,11210,6214
20241127,095000,2530875880,11210,11230,11230,11210,5386
20241127,094900,2470439990,11220,11230,11240,11220,1535
20241127,094800,2453202290,11220,11230,11230,11220,1311
20241127,094700,2438485160,11230,11230,11240,11220,2657
20241127,094600,2408650200,11220,11230,11230,11220,5518
20241127,094500,2346722510,11230,11230,11230,11220,8716
20241127,094400,2248882430,11230,11230,11230,11220,9226
20241127,094300,2145306640,11230,11220,11230,11220,4606
20241127,094200,2093622690,11220,11220,11230,11220,3635
20241127,094100,2052819630,11230,11230,11230,11220,2630
20241127,094000,2023306390,11220,11230,11230,11220,1844
20241127,093900,2002611510,11220,11220,11230,11220,4679
20241127,093800,1950107650,11230,11230,11230,11220,2196
20241127,093700,1925457960,11220,11220,11230,11220,1994
20241127,093600,1903082350,11230,11230,11230,11220,4518
20241127,093500,1852378650,11230,11230,11230,11220,3288
20241127,093400,1815482920,11230,11230,11230,11220,1992
20241127,093300,1793128320,11230,11230,11230,11210,1811
20241127,093200,1772803960,11220,11220,11230,11210,2991
20241127,093100,1739247020,11220,11230,11230,11220,2722
20241127,093000,1708704280,11230,11230,11230,11220,1707
20241127,092900,1689548420,11230,11230,11230,11220,4334
20241127,092800,1640917910,11230,11230,11230,11220,1554
20241127,092700,1623472560,11230,11230,11240,11220,2469
20241127,092600,1595748300,11230,11230,11230,11210,24685
20241127,092500,1318754420,11220,11230,11230,11220,2841
20241127,092400,1286868100,11230,11240,11240,11220,2383
20241127,092300,1260113960,11230,11230,11230,11220,2385
20241127,092200,1233341540,11240,11230,11240,11220,1135
20241127,092100,1220598890,11230,11240,11240,11230,1760
20241127,092000,1200832350,11230,11230,11240,11230,2078
20241127,091900,1177485950,11240,11230,11240,11220,2502
20241127,091800,1149403710,11230,11240,11240,11220,17624
20241127,091700,951528690,11240,11240,11240,11230,9311
20241127,091600,846960270,11240,11240,11250,11230,3570
20241127,091500,806837800,11240,11240,11250,11230,4182
20241127,091400,759849160,11240,11250,11250,11230,3578
20241127,091300,719641160,11250,11240,11250,11240,8983
20241127,091200,618669580,11250,11250,11250,11240,374
20241127,091100,614463480,11250,11260,11260,11240,8321
20241127,091000,520911080,11260,11260,11270,11250,1661
20241127,090900,502213820,11250,11240,11260,11240,3015
20241127,090800,468314220,11250,11250,11250,11240,2231
20241127,090700,443234420,11250,11240,11270,11240,1777
20241127,090600,423257310,11240,11270,11280,11230,19605
20241127,090500,202686340,11260,11280,11290,11260,1950
20241127,090400,180710850,11280,11290,11290,11270,5766
20241127,090300,115683390,11290,11290,11290,11280,1449
20241127,090200,99333900,11290,11290,11290,11280,2361
20241127,090100,72681150,11290,11300,11300,11280,4496
20241127,090000,21925330,11300,11290,11300,11290,1942