KissMeData/220100/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,205400,3586685330,15720,15720,15720,15720,3215
20241127,205300,3586685330,15720,15720,15720,15720,0
20241127,205200,3586685330,15720,15720,15720,15720,0
20241127,205100,3586685330,15720,15720,15720,15720,0
20241127,205000,3586685330,15720,15720,15720,15720,0
20241127,204900,3586685330,15720,15720,15720,15720,0
20241127,204800,3586685330,15720,15720,15720,15720,0
20241127,204700,3586685330,15720,15720,15720,15720,0
20241127,204600,3586685330,15720,15720,15720,15720,0
20241127,204500,3586685330,15720,15720,15720,15720,0
20241127,204400,3586685330,15720,15720,15720,15720,0
20241127,204300,3586685330,15720,15720,15720,15720,0
20241127,204200,3586685330,15720,15720,15720,15720,0
20241127,204100,3586685330,15720,15720,15720,15720,0
20241127,204000,3586685330,15720,15720,15720,15720,0
20241127,203900,3586685330,15720,15720,15720,15720,0
20241127,203800,3586685330,15720,15720,15720,15720,0
20241127,203700,3586685330,15720,15720,15720,15720,0
20241127,203600,3586685330,15720,15720,15720,15720,0
20241127,203500,3586685330,15720,15720,15720,15720,0
20241127,203400,3586685330,15720,15720,15720,15720,0
20241127,203300,3586685330,15720,15720,15720,15720,0
20241127,203200,3586685330,15720,15720,15720,15720,0
20241127,203100,3586685330,15720,15720,15720,15720,0
20241127,203000,3586685330,15720,15720,15720,15720,0
20241127,202900,3586685330,15720,15720,15720,15720,0
20241127,202800,3586685330,15720,15720,15720,15720,0
20241127,202700,3586685330,15720,15720,15720,15720,0
20241127,202600,3586685330,15720,15720,15720,15720,0
20241127,202500,3586685330,15720,15720,15720,15720,0
20241127,202400,3586685330,15720,15720,15720,15720,3215
20241127,202300,3586685330,15720,15720,15720,15720,0
20241127,202200,3586685330,15720,15720,15720,15720,0
20241127,202100,3586685330,15720,15720,15720,15720,0
20241127,202000,3586685330,15720,15720,15720,15720,0
20241127,201900,3586685330,15720,15720,15720,15720,0
20241127,201800,3586685330,15720,15720,15720,15720,0
20241127,201700,3586685330,15720,15720,15720,15720,0
20241127,201600,3586685330,15720,15720,15720,15720,0
20241127,201500,3586685330,15720,15720,15720,15720,0
20241127,201400,3586685330,15720,15720,15720,15720,0
20241127,201300,3586685330,15720,15720,15720,15720,0
20241127,201200,3586685330,15720,15720,15720,15720,0
20241127,201100,3586685330,15720,15720,15720,15720,0
20241127,201000,3586685330,15720,15720,15720,15720,0
20241127,200900,3586685330,15720,15720,15720,15720,0
20241127,200800,3586685330,15720,15720,15720,15720,0
20241127,200700,3586685330,15720,15720,15720,15720,0
20241127,200600,3586685330,15720,15720,15720,15720,0
20241127,200500,3586685330,15720,15720,15720,15720,0
20241127,200400,3586685330,15720,15720,15720,15720,0
20241127,200300,3586685330,15720,15720,15720,15720,0
20241127,200200,3586685330,15720,15720,15720,15720,0
20241127,200100,3586685330,15720,15720,15720,15720,0
20241127,200000,3586685330,15720,15720,15720,15720,0
20241127,195900,3586685330,15720,15720,15720,15720,0
20241127,195800,3586685330,15720,15720,15720,15720,0
20241127,195700,3586685330,15720,15720,15720,15720,0
20241127,195600,3586685330,15720,15720,15720,15720,0
20241127,195500,3586685330,15720,15720,15720,15720,0
20241127,195400,3586685330,15720,15720,15720,15720,3215
20241127,195300,3586685330,15720,15720,15720,15720,0
20241127,195200,3586685330,15720,15720,15720,15720,0
20241127,195100,3586685330,15720,15720,15720,15720,0
20241127,195000,3586685330,15720,15720,15720,15720,0
20241127,194900,3586685330,15720,15720,15720,15720,0
20241127,194800,3586685330,15720,15720,15720,15720,0
20241127,194700,3586685330,15720,15720,15720,15720,0
20241127,194600,3586685330,15720,15720,15720,15720,0
20241127,194500,3586685330,15720,15720,15720,15720,0
20241127,194400,3586685330,15720,15720,15720,15720,0
20241127,194300,3586685330,15720,15720,15720,15720,0
20241127,194200,3586685330,15720,15720,15720,15720,0
20241127,194100,3586685330,15720,15720,15720,15720,0
20241127,194000,3586685330,15720,15720,15720,15720,0
20241127,193900,3586685330,15720,15720,15720,15720,0
20241127,193800,3586685330,15720,15720,15720,15720,0
20241127,193700,3586685330,15720,15720,15720,15720,0
20241127,193600,3586685330,15720,15720,15720,15720,0
20241127,193500,3586685330,15720,15720,15720,15720,0
20241127,193400,3586685330,15720,15720,15720,15720,0
20241127,193300,3586685330,15720,15720,15720,15720,0
20241127,193200,3586685330,15720,15720,15720,15720,0
20241127,193100,3586685330,15720,15720,15720,15720,0
20241127,193000,3586685330,15720,15720,15720,15720,0
20241127,192900,3586685330,15720,15720,15720,15720,0
20241127,192800,3586685330,15720,15720,15720,15720,0
20241127,192700,3586685330,15720,15720,15720,15720,0
20241127,192600,3586685330,15720,15720,15720,15720,0
20241127,192500,3586685330,15720,15720,15720,15720,0
20241127,192400,3586685330,15720,15720,15720,15720,3215
20241127,192300,3586685330,15720,15720,15720,15720,0
20241127,192200,3586685330,15720,15720,15720,15720,0
20241127,192100,3586685330,15720,15720,15720,15720,0
20241127,192000,3586685330,15720,15720,15720,15720,0
20241127,191900,3586685330,15720,15720,15720,15720,0
20241127,191800,3586685330,15720,15720,15720,15720,0
20241127,191700,3586685330,15720,15720,15720,15720,0
20241127,191600,3586685330,15720,15720,15720,15720,0
20241127,191500,3586685330,15720,15720,15720,15720,0
20241127,191400,3586685330,15720,15720,15720,15720,0
20241127,191300,3586685330,15720,15720,15720,15720,0
20241127,191200,3586685330,15720,15720,15720,15720,0
20241127,191100,3586685330,15720,15720,15720,15720,0
20241127,191000,3586685330,15720,15720,15720,15720,0
20241127,190900,3586685330,15720,15720,15720,15720,0
20241127,190800,3586685330,15720,15720,15720,15720,0
20241127,190700,3586685330,15720,15720,15720,15720,0
20241127,190600,3586685330,15720,15720,15720,15720,0
20241127,190500,3586685330,15720,15720,15720,15720,0
20241127,190400,3586685330,15720,15720,15720,15720,0
20241127,190300,3586685330,15720,15720,15720,15720,0
20241127,190200,3586685330,15720,15720,15720,15720,0
20241127,190100,3586685330,15720,15720,15720,15720,0
20241127,190000,3586685330,15720,15720,15720,15720,0
20241127,185900,3586685330,15720,15720,15720,15720,0
20241127,185800,3586685330,15720,15720,15720,15720,0
20241127,185700,3586685330,15720,15720,15720,15720,0
20241127,185600,3586685330,15720,15720,15720,15720,0
20241127,185500,3586685330,15720,15720,15720,15720,0
20241127,185400,3586685330,15720,15720,15720,15720,3215
20241127,185300,3586685330,15720,15720,15720,15720,0
20241127,185200,3586685330,15720,15720,15720,15720,0
20241127,185100,3586685330,15720,15720,15720,15720,0
20241127,185000,3586685330,15720,15720,15720,15720,0
20241127,184900,3586685330,15720,15720,15720,15720,0
20241127,184800,3586685330,15720,15720,15720,15720,0
20241127,184700,3586685330,15720,15720,15720,15720,0
20241127,184600,3586685330,15720,15720,15720,15720,0
20241127,184500,3586685330,15720,15720,15720,15720,0
20241127,184400,3586685330,15720,15720,15720,15720,0
20241127,184300,3586685330,15720,15720,15720,15720,0
20241127,184200,3586685330,15720,15720,15720,15720,0
20241127,184100,3586685330,15720,15720,15720,15720,0
20241127,184000,3586685330,15720,15720,15720,15720,0
20241127,183900,3586685330,15720,15720,15720,15720,0
20241127,183800,3586685330,15720,15720,15720,15720,0
20241127,183700,3586685330,15720,15720,15720,15720,0
20241127,183600,3586685330,15720,15720,15720,15720,0
20241127,183500,3586685330,15720,15720,15720,15720,0
20241127,183400,3586685330,15720,15720,15720,15720,0
20241127,183300,3586685330,15720,15720,15720,15720,0
20241127,183200,3586685330,15720,15720,15720,15720,0
20241127,183100,3586685330,15720,15720,15720,15720,0
20241127,183000,3586685330,15720,15720,15720,15720,0
20241127,182900,3586685330,15720,15720,15720,15720,0
20241127,182800,3586685330,15720,15720,15720,15720,0
20241127,182700,3586685330,15720,15720,15720,15720,0
20241127,182600,3586685330,15720,15720,15720,15720,0
20241127,182500,3586685330,15720,15720,15720,15720,0
20241127,182400,3586685330,15720,15720,15720,15720,3215
20241127,182300,3586685330,15720,15720,15720,15720,0
20241127,182200,3586685330,15720,15720,15720,15720,0
20241127,182100,3586685330,15720,15720,15720,15720,0
20241127,182000,3586685330,15720,15720,15720,15720,0
20241127,181900,3586685330,15720,15720,15720,15720,0
20241127,181800,3586685330,15720,15720,15720,15720,0
20241127,181700,3586685330,15720,15720,15720,15720,0
20241127,181600,3586685330,15720,15720,15720,15720,0
20241127,181500,3586685330,15720,15720,15720,15720,0
20241127,181400,3586685330,15720,15720,15720,15720,0
20241127,181300,3586685330,15720,15720,15720,15720,0
20241127,181200,3586685330,15720,15720,15720,15720,0
20241127,181100,3586685330,15720,15720,15720,15720,0
20241127,181000,3586685330,15720,15720,15720,15720,0
20241127,180900,3586685330,15720,15720,15720,15720,0
20241127,180800,3586685330,15720,15720,15720,15720,0
20241127,180700,3586685330,15720,15720,15720,15720,0
20241127,180600,3586685330,15720,15720,15720,15720,0
20241127,180500,3586685330,15720,15720,15720,15720,0
20241127,180400,3586685330,15720,15720,15720,15720,0
20241127,180300,3586685330,15720,15720,15720,15720,0
20241127,180200,3586685330,15720,15720,15720,15720,0
20241127,180100,3586685330,15720,15720,15720,15720,0
20241127,180000,3586685330,15720,15720,15720,15720,0
20241127,175900,3586685330,15720,15720,15720,15720,0
20241127,175800,3586685330,15720,15720,15720,15720,0
20241127,175700,3586685330,15720,15720,15720,15720,0
20241127,175600,3586685330,15720,15720,15720,15720,0
20241127,175500,3586685330,15720,15720,15720,15720,0
20241127,175400,3586685330,15720,15720,15720,15720,3215
20241127,175300,3586685330,15720,15720,15720,15720,0
20241127,175200,3586685330,15720,15720,15720,15720,0
20241127,175100,3586685330,15720,15720,15720,15720,0
20241127,175000,3586685330,15720,15720,15720,15720,0
20241127,174900,3586685330,15720,15720,15720,15720,0
20241127,174800,3586685330,15720,15720,15720,15720,0
20241127,174700,3586685330,15720,15720,15720,15720,0
20241127,174600,3586685330,15720,15720,15720,15720,0
20241127,174500,3586685330,15720,15720,15720,15720,0
20241127,174400,3586685330,15720,15720,15720,15720,0
20241127,174300,3586685330,15720,15720,15720,15720,0
20241127,174200,3586685330,15720,15720,15720,15720,0
20241127,174100,3586685330,15720,15720,15720,15720,0
20241127,174000,3586685330,15720,15720,15720,15720,0
20241127,173900,3586685330,15720,15720,15720,15720,0
20241127,173800,3586685330,15720,15720,15720,15720,0
20241127,173700,3586685330,15720,15720,15720,15720,0
20241127,173600,3586685330,15720,15720,15720,15720,0
20241127,173500,3586685330,15720,15720,15720,15720,0
20241127,173400,3586685330,15720,15720,15720,15720,0
20241127,173300,3586685330,15720,15720,15720,15720,0
20241127,173200,3586685330,15720,15720,15720,15720,0
20241127,173100,3586685330,15720,15720,15720,15720,0
20241127,173000,3586685330,15720,15720,15720,15720,0
20241127,172900,3586685330,15720,15720,15720,15720,0
20241127,172800,3586685330,15720,15720,15720,15720,0
20241127,172700,3586685330,15720,15720,15720,15720,0
20241127,172600,3586685330,15720,15720,15720,15720,0
20241127,172500,3586685330,15720,15720,15720,15720,0
20241127,172400,3586685330,15720,15720,15720,15720,3215
20241127,172300,3586685330,15720,15720,15720,15720,0
20241127,172200,3586685330,15720,15720,15720,15720,0
20241127,172100,3586685330,15720,15720,15720,15720,0
20241127,172000,3586685330,15720,15720,15720,15720,0
20241127,171900,3586685330,15720,15720,15720,15720,0
20241127,171800,3586685330,15720,15720,15720,15720,0
20241127,171700,3586685330,15720,15720,15720,15720,0
20241127,171600,3586685330,15720,15720,15720,15720,0
20241127,171500,3586685330,15720,15720,15720,15720,0
20241127,171400,3586685330,15720,15720,15720,15720,0
20241127,171300,3586685330,15720,15720,15720,15720,0
20241127,171200,3586685330,15720,15720,15720,15720,0
20241127,171100,3586685330,15720,15720,15720,15720,0
20241127,171000,3586685330,15720,15720,15720,15720,0
20241127,170900,3586685330,15720,15720,15720,15720,0
20241127,170800,3586685330,15720,15720,15720,15720,0
20241127,170700,3586685330,15720,15720,15720,15720,0
20241127,170600,3586685330,15720,15720,15720,15720,0
20241127,170500,3586685330,15720,15720,15720,15720,0
20241127,170400,3586685330,15720,15720,15720,15720,0
20241127,170300,3586685330,15720,15720,15720,15720,0
20241127,170200,3586685330,15720,15720,15720,15720,0
20241127,170100,3586685330,15720,15720,15720,15720,0
20241127,170000,3586685330,15720,15720,15720,15720,0
20241127,165900,3586685330,15720,15720,15720,15720,0
20241127,165800,3586685330,15720,15720,15720,15720,0
20241127,165700,3586685330,15720,15720,15720,15720,0
20241127,165600,3586685330,15720,15720,15720,15720,0
20241127,165500,3586685330,15720,15720,15720,15720,0
20241127,165400,3586685330,15720,15720,15720,15720,3215
20241127,165300,3586685330,15720,15720,15720,15720,0
20241127,165200,3586685330,15720,15720,15720,15720,0
20241127,165100,3586685330,15720,15720,15720,15720,0
20241127,165000,3586685330,15720,15720,15720,15720,0
20241127,164900,3586685330,15720,15720,15720,15720,0
20241127,164800,3586685330,15720,15720,15720,15720,0
20241127,164700,3586685330,15720,15720,15720,15720,0
20241127,164600,3586685330,15720,15720,15720,15720,0
20241127,164500,3586685330,15720,15720,15720,15720,0
20241127,164400,3586685330,15720,15720,15720,15720,0
20241127,164300,3586685330,15720,15720,15720,15720,0
20241127,164200,3586685330,15720,15720,15720,15720,0
20241127,164100,3586685330,15720,15720,15720,15720,0
20241127,164000,3586685330,15720,15720,15720,15720,0
20241127,163900,3586685330,15720,15720,15720,15720,0
20241127,163800,3586685330,15720,15720,15720,15720,0
20241127,163700,3586685330,15720,15720,15720,15720,0
20241127,163600,3586685330,15720,15720,15720,15720,0
20241127,163500,3586685330,15720,15720,15720,15720,0
20241127,163400,3586685330,15720,15720,15720,15720,0
20241127,163300,3586685330,15720,15720,15720,15720,0
20241127,163200,3586685330,15720,15720,15720,15720,0
20241127,163100,3586685330,15720,15720,15720,15720,0
20241127,163000,3586685330,15720,15720,15720,15720,0
20241127,162900,3586685330,15720,15720,15720,15720,0
20241127,162800,3586685330,15720,15720,15720,15720,0
20241127,162700,3586685330,15720,15720,15720,15720,0
20241127,162600,3586685330,15720,15720,15720,15720,0
20241127,162500,3586685330,15720,15720,15720,15720,0
20241127,162400,3586685330,15720,15720,15720,15720,3215
20241127,162300,3586685330,15720,15720,15720,15720,0
20241127,162200,3586685330,15720,15720,15720,15720,0
20241127,162100,3586685330,15720,15720,15720,15720,0
20241127,162000,3586685330,15720,15720,15720,15720,0
20241127,161900,3586685330,15720,15720,15720,15720,0
20241127,161800,3586685330,15720,15720,15720,15720,0
20241127,161700,3586685330,15720,15720,15720,15720,0
20241127,161600,3586685330,15720,15720,15720,15720,0
20241127,161500,3586685330,15720,15720,15720,15720,0
20241127,161400,3586685330,15720,15720,15720,15720,0
20241127,161300,3586685330,15720,15720,15720,15720,0
20241127,161200,3586685330,15720,15720,15720,15720,0
20241127,161100,3586685330,15720,15720,15720,15720,0
20241127,161000,3586685330,15720,15720,15720,15720,0
20241127,160900,3586685330,15720,15720,15720,15720,0
20241127,160800,3586685330,15720,15720,15720,15720,0
20241127,160700,3586685330,15720,15720,15720,15720,0
20241127,160600,3586685330,15720,15720,15720,15720,0
20241127,160500,3586685330,15720,15720,15720,15720,0
20241127,160400,3586685330,15720,15720,15720,15720,0
20241127,160300,3586685330,15720,15720,15720,15720,0
20241127,160200,3586685330,15720,15720,15720,15720,0
20241127,160100,3586685330,15720,15720,15720,15720,0
20241127,160000,3586685330,15720,15720,15720,15720,0
20241127,155900,3586685330,15720,15720,15720,15720,0
20241127,155800,3586685330,15720,15720,15720,15720,0
20241127,155700,3586685330,15720,15720,15720,15720,0
20241127,155600,3586685330,15720,15720,15720,15720,0
20241127,155500,3586685330,15720,15720,15720,15720,0
20241127,155400,3586685330,15720,15720,15720,15720,3215
20241127,155300,3586685330,15720,15720,15720,15720,0
20241127,155200,3586685330,15720,15720,15720,15720,0
20241127,155100,3586685330,15720,15720,15720,15720,0
20241127,155000,3586685330,15720,15720,15720,15720,0
20241127,154900,3586685330,15720,15720,15720,15720,0
20241127,154800,3586685330,15720,15720,15720,15720,0
20241127,154700,3586685330,15720,15720,15720,15720,0
20241127,154600,3586685330,15720,15720,15720,15720,0
20241127,154500,3586685330,15720,15720,15720,15720,0
20241127,154400,3586685330,15720,15720,15720,15720,0
20241127,154300,3586685330,15720,15720,15720,15720,0
20241127,154200,3586685330,15720,15720,15720,15720,0
20241127,154100,3586685330,15720,15720,15720,15720,0
20241127,154000,3586685330,15720,15720,15720,15720,0
20241127,153900,3586685330,15720,15720,15720,15720,0
20241127,153800,3586685330,15720,15720,15720,15720,0
20241127,153700,3586685330,15720,15720,15720,15720,0
20241127,153600,3586685330,15720,15720,15720,15720,0
20241127,153500,3586685330,15720,15720,15720,15720,0
20241127,153400,3586685330,15720,15720,15720,15720,0
20241127,153300,3586685330,15720,15720,15720,15720,0
20241127,153200,3586685330,15720,15720,15720,15720,0
20241127,153100,3586685330,15720,15720,15720,15720,0
20241127,153000,3586685330,15720,15720,15720,15720,3215
20241127,152900,3536145530,15690,15690,15690,15690,0
20241127,152800,3536145530,15690,15690,15690,15690,0
20241127,152700,3536145530,15690,15690,15690,15690,0
20241127,152600,3536145530,15690,15690,15690,15690,0
20241127,152500,3536145530,15690,15690,15690,15690,0
20241127,152400,3536145530,15690,15690,15690,15690,0
20241127,152300,3536145530,15690,15690,15690,15690,0
20241127,152200,3536145530,15690,15690,15690,15690,0
20241127,152100,3536145530,15690,15690,15690,15690,0
20241127,152000,3536145530,15690,15690,15690,15690,0
20241127,151900,3536145530,15690,15690,15730,15680,1208
20241127,151800,3517180590,15690,15730,15730,15660,2123
20241127,151700,3483833580,15740,15790,15790,15730,55
20241127,151600,3482967460,15700,15680,15720,15680,1741
20241127,151500,3455627440,15680,15660,15680,15660,1007
20241127,151400,3439852450,15660,15640,15660,15640,1254
20241127,151300,3420217190,15670,15610,15670,15600,241
20241127,151200,3416449940,15680,15670,15680,15610,3183
20241127,151100,3366653930,15670,15660,15670,15650,248
20241127,151000,3362768910,15660,15670,15670,15660,405
20241127,150900,3356423530,15670,15680,15690,15670,2143
20241127,150800,3322820000,15690,15690,15690,15690,126
20241127,150700,3320843060,15690,15690,15690,15690,4
20241127,150600,3320780300,15700,15700,15700,15700,75
20241127,150500,3319602800,15700,15690,15700,15690,501
20241127,150400,3311739580,15680,15690,15690,15670,449
20241127,150300,3304700350,15690,15680,15690,15660,970
20241127,150200,3289496530,15660,15680,15680,15660,924
20241127,150100,3275018160,15680,15690,15700,15680,660
20241127,150000,3264663810,15690,15710,15710,15690,1383
20241127,145900,3242954820,15710,15720,15720,15700,308
20241127,145800,3238116750,15720,15720,15730,15720,799
20241127,145700,3225551610,15720,15720,15730,15720,1374
20241127,145600,3203951940,15730,15730,15730,15730,2
20241127,145500,3203920480,15720,15730,15730,15720,101
20241127,145400,3202332350,15730,15730,15730,15720,2440
20241127,145300,3163974230,15730,15730,15730,15730,13
20241127,145200,3163769740,15720,15720,15730,15720,410
20241127,145100,3157323510,15720,15720,15730,15720,289
20241127,145000,3152779150,15730,15740,15740,15730,57
20241127,144900,3151882480,15720,15720,15740,15720,357
20241127,144800,3146270360,15720,15730,15730,15720,498
20241127,144700,3138440670,15730,15740,15740,15720,942
20241127,144600,3123617740,15740,15750,15750,15740,607
20241127,144500,3114057560,15750,15760,15760,15750,12
20241127,144400,3113868540,15750,15750,15750,15750,0
20241127,144300,3113868540,15750,15760,15780,15750,235
20241127,144200,3110162700,15780,15780,15780,15780,10
20241127,144100,3110004900,15770,15770,15770,15770,9
20241127,144000,3109862970,15770,15820,15820,15750,395
20241127,143900,3103629520,15820,15840,15840,15820,467
20241127,143800,3096237270,15840,15840,15840,15840,0
20241127,143700,3096237270,15840,15830,15840,15830,11
20241127,143600,3096063070,15830,15830,15830,15830,79
20241127,143500,3094812500,15840,15840,15840,15840,43
20241127,143400,3094131380,15840,15830,15840,15830,97
20241127,143300,3092594970,15840,15830,15840,15820,234
20241127,143200,3088890780,15820,15770,15830,15770,1148
20241127,143100,3070756660,15770,15760,15770,15760,31
20241127,143000,3070267830,15740,15750,15750,15740,102
20241127,142900,3068661790,15740,15760,15760,15740,257
20241127,142800,3064615750,15760,15770,15770,15760,70
20241127,142700,3063512530,15780,15780,15790,15780,107
20241127,142600,3061823970,15780,15760,15780,15760,200
20241127,142500,3058669480,15740,15750,15760,15740,201
20241127,142400,3055503190,15750,15750,15750,15750,16
20241127,142300,3055251190,15730,15730,15740,15730,61
20241127,142200,3054291580,15730,15720,15730,15720,9
20241127,142100,3054150020,15720,15720,15730,15720,616
20241127,142000,3044464210,15730,15740,15740,15730,67
20241127,141900,3043410290,15730,15720,15730,15720,1477
20241127,141800,3020190850,15730,15730,15750,15720,637
20241127,141700,3010171930,15720,15710,15720,15710,198
20241127,141600,3007059380,15700,15710,15720,15690,878
20241127,141500,2993273020,15710,15740,15740,15710,611
20241127,141400,2983667600,15750,15770,15770,15750,203
20241127,141300,2980469370,15780,15770,15780,15770,107
20241127,141200,2978781690,15770,15780,15780,15770,114
20241127,141100,2976983900,15770,15780,15780,15760,93
20241127,141000,2975517860,15770,15770,15780,15770,96
20241127,140900,2974003830,15780,15760,15780,15760,58
20241127,140800,2973089710,15760,15760,15760,15760,56
20241127,140700,2972207150,15770,15730,15770,15730,760
20241127,140600,2960234030,15730,15760,15760,15730,1239
20241127,140500,2940735190,15770,15790,15790,15770,229
20241127,140400,2937121830,15800,15800,15800,15800,242
20241127,140300,2933298230,15800,15810,15810,15800,155
20241127,140200,2930849150,15810,15810,15810,15810,37
20241127,140100,2930264180,15800,15800,15800,15790,242
20241127,140000,2926440900,15800,15800,15800,15800,270
20241127,135900,2922174900,15780,15760,15780,15760,471
20241127,135800,2914746700,15760,15740,15760,15730,579
20241127,135700,2905628620,15740,15770,15770,15740,486
20241127,135600,2897972780,15780,15770,15780,15770,108
20241127,135500,2896269450,15760,15770,15770,15760,156
20241127,135400,2893809390,15770,15770,15770,15770,0
20241127,135300,2893809390,15770,15780,15780,15770,55
20241127,135200,2892941640,15790,15810,15810,15790,38
20241127,135100,2892341480,15810,15750,15810,15750,733
20241127,135000,2880771420,15770,15760,15770,15730,3331
20241127,134900,2828308000,15770,15780,15780,15770,150
20241127,134800,2825942030,15780,15790,15790,15780,138
20241127,134700,2823763110,15800,15800,15800,15800,217
20241127,134600,2820334510,15790,15780,15790,15770,592
20241127,134500,2810993590,15800,15850,15850,15790,5111
20241127,134400,2730107630,15860,15860,15860,15860,0
20241127,134300,2730107630,15860,15870,15930,15840,538
20241127,134200,2721553450,15870,15860,15870,15860,238
20241127,134100,2717777220,15840,15800,15840,15800,488
20241127,134000,2710059650,15800,15870,15870,15800,2161
20241127,133900,2675815580,15870,15910,15910,15870,407
20241127,133800,2669350210,15910,15940,15940,15910,64
20241127,133700,2668331400,15930,15940,15940,15930,150
20241127,133600,2665940960,15940,15940,15940,15940,1
20241127,133500,2665925020,15940,15950,15950,15940,514
20241127,133400,2657730490,15950,15960,15960,15950,161
20241127,133300,2655162370,15960,15960,16000,15950,1082
20241127,133200,2637865910,15950,15960,15960,15950,291
20241127,133100,2633221670,16000,15960,16000,15950,169
20241127,133000,2630523130,15950,15950,15950,15950,6
20241127,132900,2630427430,15960,15930,15960,15930,298
20241127,132800,2625672300,15930,15970,15970,15930,397
20241127,132700,2619341200,15970,15960,15970,15960,56
20241127,132600,2618446890,15980,15980,15980,15980,18
20241127,132500,2618159250,15970,15970,15980,15970,306
20241127,132400,2613271060,15980,15970,15980,15970,70
20241127,132300,2612152990,15950,15950,15950,15950,250
20241127,132200,2608165490,15950,16000,16000,15950,69
20241127,132100,2607064820,16000,15950,16000,15940,554
20241127,132000,2598212090,15920,15940,15980,15910,267
20241127,131900,2593958000,15900,15930,15930,15880,642
20241127,131800,2583751630,15930,15980,15980,15930,1192
20241127,131700,2564735420,15980,16000,16000,15980,14
20241127,131600,2564511500,16000,16010,16010,16000,40
20241127,131500,2563871160,16010,16000,16010,15990,304
20241127,131400,2559006090,15980,15950,15980,15950,100
20241127,131300,2557410050,15950,15950,15950,15950,30
20241127,131200,2556931550,15960,15990,15990,15960,512
20241127,131100,2548749660,16000,15980,16000,15980,597
20241127,131000,2539198190,15980,15990,15990,15980,685
20241127,130900,2528250960,15980,15990,15990,15970,88
20241127,130800,2526844630,15990,15980,16000,15980,11
20241127,130700,2526668760,15980,15980,15980,15970,51
20241127,130600,2525854160,15980,15990,15990,15970,44
20241127,130500,2525151040,16000,15950,16000,15950,650
20241127,130400,2514771030,15940,15950,15960,15920,434
20241127,130300,2507853160,15970,15970,15990,15950,163
20241127,130200,2505251420,15970,16030,16050,15970,825
20241127,130100,2492042050,16040,16070,16070,16040,551
20241127,130000,2483195620,16070,16060,16070,16060,46
20241127,125900,2482456810,16060,16030,16060,16030,164
20241127,125800,2479824750,16030,16060,16060,16020,97
20241127,125700,2478270090,16060,16050,16060,16030,311
20241127,125600,2473276880,16050,16070,16080,16050,1719
20241127,125500,2445657280,16050,15970,16070,15970,10003
20241127,125400,2285573270,15970,15950,15970,15940,571
20241127,125300,2276462230,15940,15930,15950,15930,122
20241127,125200,2274518710,15950,15940,15950,15940,267
20241127,125100,2270260310,15940,15950,15960,15940,46
20241127,125000,2269526690,15960,15940,15960,15940,124
20241127,124900,2267549190,15930,15930,15930,15930,7
20241127,124800,2267437680,15930,15920,15930,15920,29
20241127,124700,2266975810,15920,15920,15920,15920,4
20241127,124600,2266912130,15950,15940,15950,15940,137
20241127,124500,2264728150,15960,15960,15970,15960,69
20241127,124400,2263626900,15960,15930,15960,15920,785
20241127,124300,2251117940,15930,15930,15930,15930,52
20241127,124200,2250289580,15930,15900,15930,15900,526
20241127,124100,2241918280,15860,15850,15880,15850,98
20241127,124000,2240362110,15850,15870,15870,15850,211
20241127,123900,2237017570,15880,15870,15880,15870,27
20241127,123800,2236589010,15870,15870,15870,15870,2
20241127,123700,2236557270,15870,15860,15870,15850,94
20241127,123600,2235065630,15870,15870,15870,15870,0
20241127,123500,2235065630,15870,15860,15870,15850,59
20241127,123400,2234130130,15850,15860,15870,15850,31
20241127,123300,2233638580,15860,15860,15860,15860,1
20241127,123200,2233622720,15860,15880,15880,15860,1025
20241127,123100,2217355240,15890,15880,15890,15870,395
20241127,123000,2211082420,15890,15890,15890,15890,451
20241127,122900,2203916030,15900,15900,15910,15900,257
20241127,122800,2199829540,15900,15900,15900,15900,121
20241127,122700,2197905640,15900,15900,15900,15900,32
20241127,122600,2197396840,15890,15900,15900,15890,112
20241127,122500,2195616440,15900,15900,15900,15900,52
20241127,122400,2194789640,15900,15900,15900,15900,0
20241127,122300,2194789640,15900,15900,15900,15900,16
20241127,122200,2194535240,15890,15880,15890,15880,55
20241127,122100,2193661400,15890,15890,15890,15890,1
20241127,122000,2193645510,15880,15880,15880,15880,111
20241127,121900,2191882830,15890,15880,15890,15880,119
20241127,121800,2189992920,15890,15890,15890,15890,0
20241127,121700,2189992920,15890,15880,15890,15880,14
20241127,121600,2189770590,15880,15870,15880,15870,88
20241127,121500,2188373360,15880,15880,15880,15880,99
20241127,121400,2186801240,15890,15900,15900,15890,18
20241127,121300,2186515090,15910,15880,15910,15880,132
20241127,121200,2184417180,15910,15900,15910,15900,132
20241127,121100,2182318370,15890,15870,15890,15870,403
20241127,121000,2175920300,15860,15870,15870,15850,28
20241127,120900,2175476090,15860,15860,15860,15860,1
20241127,120800,2175460230,15860,15870,15870,15860,207
20241127,120700,2172176270,15890,15880,15890,15870,29
20241127,120600,2171715830,15890,15890,15890,15890,1
20241127,120500,2171699940,15890,15870,15890,15870,12
20241127,120400,2171509440,15860,15930,15930,15860,115
20241127,120300,2169678270,15940,15940,15940,15940,10
20241127,120200,2169518870,15870,15870,15870,15870,0
20241127,120100,2169518870,15870,15850,15890,15850,257
20241127,120000,2165436900,15870,15850,15870,15850,122
20241127,115900,2163503060,15850,15850,15850,15850,5
20241127,115800,2163423810,15850,15840,15850,15840,27
20241127,115700,2162996120,15850,15850,15850,15850,194
20241127,115600,2159921220,15850,15860,15860,15850,128
20241127,115500,2157891200,15860,15860,15860,15850,22
20241127,115400,2157542390,15860,15850,15860,15850,80
20241127,115300,2156274380,15850,15890,15890,15850,80
20241127,115200,2155006320,15870,15880,15880,15870,53
20241127,115100,2154164770,15920,15920,15920,15920,0
20241127,115000,2154164770,15920,15920,15920,15920,1
20241127,114900,2154148850,15870,15870,15870,15870,11
20241127,114800,2153974280,15870,15870,15870,15870,1
20241127,114700,2153958410,15870,15850,15870,15850,105
20241127,114600,2152292920,15840,15840,15840,15840,88
20241127,114500,2150899000,15820,15840,15850,15820,32
20241127,114400,2150392140,15840,15830,15840,15820,738
20241127,114300,2138713560,15850,15860,15860,15840,191
20241127,114200,2135688090,15850,15850,15850,15850,128
20241127,114100,2133659290,15850,15850,15850,15850,61
20241127,114000,2132692440,15850,15850,15850,15830,609
20241127,113900,2123050810,15850,15840,15890,15840,15
20241127,113800,2122813080,15890,15920,15920,15830,3217
20241127,113700,2071692220,15930,15950,15950,15930,2060
20241127,113600,2038855740,15960,15960,15960,15960,419
20241127,113500,2032168500,15960,15990,15990,15960,1035
20241127,113400,2015634090,16010,15990,16010,15990,630
20241127,113300,2005560180,16000,16000,16000,16000,55
20241127,113200,2004680180,16000,16000,16000,16000,93
20241127,113100,2003192180,16000,16000,16020,15990,2375
20241127,113000,1965196140,16020,16000,16020,16000,623
20241127,112900,1955221720,16010,16000,16010,16000,502
20241127,112800,1947189710,16000,15990,16000,15980,575
20241127,112700,1937996670,15980,15970,15990,15970,61
20241127,112600,1937022380,15970,15970,15970,15970,0
20241127,112500,1937022380,15970,15970,15970,15970,68
20241127,112400,1935936420,15980,15960,15980,15960,3
20241127,112300,1935888520,15970,15970,15970,15970,12
20241127,112200,1935696880,15960,15970,15970,15960,403
20241127,112100,1929261200,15980,15990,15990,15980,117
20241127,112000,1927391040,15990,15970,15990,15960,41
20241127,111900,1926735590,15970,15980,15980,15970,5
20241127,111800,1926655730,16000,16010,16020,16000,910
20241127,111700,1912090280,16010,15920,16010,15920,972
20241127,111600,1896569760,15910,15910,15910,15900,707
20241127,111500,1885323040,15910,15910,15910,15910,18
20241127,111400,1885036660,15900,15890,15900,15890,490
20241127,111300,1877245980,15870,15870,15870,15870,288
20241127,111200,1872675420,15850,15890,15890,15850,34
20241127,111100,1872135720,15890,15860,15890,15860,53
20241127,111000,1871293860,15860,15860,15860,15850,11
20241127,110900,1871119450,15840,15840,15880,15810,628
20241127,110800,1861172320,15840,15800,15840,15800,760
20241127,110700,1849142390,15820,15860,15860,15800,1435
20241127,110600,1826433090,15850,15880,15880,15850,530
20241127,110500,1818026060,15880,15890,15890,15880,246
20241127,110400,1814118950,15890,15920,15920,15890,7116
20241127,110300,1700974620,15920,15890,15940,15890,699
20241127,110200,1689848080,15890,15910,15920,15890,39
20241127,110100,1689227990,15920,15890,15920,15890,80
20241127,110000,1687955930,15890,15880,15890,15870,138
20241127,105900,1685764740,15870,15890,15900,15870,974
20241127,105800,1670293570,15890,15960,15960,15890,1164
20241127,105700,1651766370,15960,15960,15960,15960,496
20241127,105600,1643850210,15980,15980,16000,15960,589
20241127,105500,1634437750,15980,15970,15980,15960,44
20241127,105400,1633734990,15960,15940,15960,15940,417
20241127,105300,1627080780,15940,16000,16000,15940,848
20241127,105200,1613540110,16000,16010,16030,16000,887
20241127,105100,1599342880,16040,16090,16090,16010,7159
20241127,105000,1484479660,16080,16080,16090,16050,7545
20241127,104900,1363306380,16080,16030,16080,16020,1899
20241127,104800,1332831010,16030,16010,16030,16000,542
20241127,104700,1324152370,16010,16030,16030,16010,384
20241127,104600,1317999970,16030,16010,16030,15980,2487
20241127,104500,1278193580,16010,16010,16010,16000,1048
20241127,104400,1261422980,16020,16020,16030,16000,1079
20241127,104300,1244136170,16010,15980,16020,15980,2611
20241127,104200,1202363180,15980,15950,15980,15950,1566
20241127,104100,1177374650,15950,15950,15950,15950,64
20241127,104000,1176353850,15950,15930,15970,15930,2265
20241127,103900,1140210030,15920,15900,15920,15900,249
20241127,103800,1136248540,15910,15910,15910,15910,131
20241127,103700,1134164330,15910,15910,15910,15910,110
20241127,103600,1132414230,15920,15880,15930,15880,3004
20241127,103500,1084641460,15870,15880,15880,15860,568
20241127,103400,1075630360,15880,15880,15880,15880,420
20241127,103300,1068960760,15870,15860,15870,15860,55
20241127,103200,1068088280,15850,15880,15880,15850,196
20241127,103100,1064980640,15880,15880,15880,15880,314
20241127,103000,1059994320,15850,15860,15870,15850,704
20241127,102900,1048830580,15860,15860,15860,15860,95
20241127,102800,1047323880,15860,15860,15860,15860,0
20241127,102700,1047323880,15860,15840,15860,15840,385
20241127,102600,1041220840,15850,15830,15850,15830,660
20241127,102500,1030771650,15830,15830,15830,15830,9
20241127,102400,1030629180,15830,15850,15850,15830,79
20241127,102300,1029377430,15850,15850,15850,15850,20
20241127,102200,1029060430,15860,15860,15860,15820,1125
20241127,102100,1011242640,15860,15850,15870,15850,737
20241127,102000,999553990,15850,15850,15860,15850,182
20241127,101900,996668940,15850,15860,15870,15840,375
20241127,101800,990725480,15860,15830,15860,15830,423
20241127,101700,984025390,15800,15800,15800,15800,54
20241127,101600,983172190,15790,15830,15830,15790,165
20241127,101500,980563440,15830,15830,15850,15830,390
20241127,101400,974384890,15820,15780,15820,15780,980
20241127,101300,958888380,15780,15760,15780,15760,39
20241127,101200,958273300,15740,15750,15750,15740,270
20241127,101100,954022490,15750,15770,15770,15750,237
20241127,101000,950288100,15770,15750,15770,15750,449
20241127,100900,943213350,15760,15770,15770,15760,559
20241127,100800,934403270,15780,15780,15780,15780,2
20241127,100700,934371710,15780,15790,15800,15780,566
20241127,100600,925438140,15790,15770,15810,15770,75
20241127,100500,924253970,15770,15770,15770,15750,243
20241127,100400,920423940,15770,15790,15820,15760,1119
20241127,100300,902782030,15820,15800,15820,15780,1874
20241127,100200,873174040,15800,15830,15830,15800,317
20241127,100100,868161750,15840,15840,15840,15830,426
20241127,100000,861417890,15850,15830,15850,15830,113
20241127,095900,859629050,15810,15820,15880,15810,1299
20241127,095800,839034920,15820,15880,15880,15820,1439
20241127,095700,816217970,15890,15850,15890,15840,885
20241127,095600,802183780,15840,15830,15850,15830,208
20241127,095500,798889080,15830,15810,15830,15810,964
20241127,095400,783646180,15810,15800,15810,15790,183
20241127,095300,780754710,15810,15840,15850,15810,585
20241127,095200,771492750,15840,15760,15840,15760,2088
20241127,095100,738505930,15760,15700,15780,15700,884
20241127,095000,724567830,15700,15680,15700,15680,364
20241127,094900,718856710,15680,15660,15680,15660,36
20241127,094800,718292490,15660,15620,15660,15600,122
20241127,094700,716386300,15620,15660,15660,15620,2004
20241127,094600,685077920,15660,15660,15660,15660,58
20241127,094500,684169640,15660,15660,15660,15660,69
20241127,094400,683089100,15660,15620,15660,15620,569
20241127,094300,674189760,15620,15620,15690,15620,1140
20241127,094200,656350790,15630,15570,15630,15570,492
20241127,094100,648671230,15570,15540,15610,15540,682
20241127,094000,638062880,15530,15500,15530,15500,756
20241127,093900,626342330,15520,15500,15530,15490,181
20241127,093800,623535410,15500,15500,15500,15470,1500
20241127,093700,600307850,15500,15540,15540,15500,262
20241127,093600,596241740,15540,15490,15560,15490,418
20241127,093500,589753760,15490,15500,15500,15460,694
20241127,093400,579014400,15500,15470,15500,15450,464
20241127,093300,571835290,15470,15480,15480,15460,468
20241127,093200,564594220,15480,15460,15480,15450,2531
20241127,093100,525469230,15470,15510,15510,15470,1435
20241127,093000,503253430,15510,15520,15520,15510,1195
20241127,092900,484712200,15540,15540,15560,15530,763
20241127,092800,472849910,15540,15520,15540,15520,613
20241127,092700,463327270,15520,15520,15540,15520,703
20241127,092600,452415790,15520,15540,15550,15510,3229
20241127,092500,402267940,15530,15600,15600,15530,2470
20241127,092400,363836160,15610,15640,15640,15610,348
20241127,092300,358397690,15640,15600,15640,15600,406
20241127,092200,352059360,15600,15610,15610,15600,48
20241127,092100,351310190,15610,15610,15620,15610,789
20241127,092000,338993800,15620,15580,15620,15580,340
20241127,091900,333687750,15580,15570,15580,15570,70
20241127,091800,332597250,15600,15540,15600,15540,1470
20241127,091700,309702030,15550,15610,15620,15550,1751
20241127,091600,282434410,15620,15630,15650,15620,295
20241127,091500,277823270,15620,15620,15640,15600,855
20241127,091400,264481310,15620,15630,15630,15620,1170
20241127,091300,246200920,15630,15640,15650,15630,1001
20241127,091200,230546870,15650,15700,15700,15650,1655
20241127,091100,204630040,15700,15680,15710,15670,606
20241127,091000,195130450,15680,15710,15710,15680,268
20241127,090900,190925510,15720,15770,15770,15720,483
20241127,090800,183319090,15770,15750,15770,15740,311
20241127,090700,178418100,15750,15670,15780,15670,892
20241127,090600,164384520,15660,15670,15670,15660,285
20241127,090500,159921110,15680,15780,15780,15680,1072
20241127,090400,143069390,15730,15800,15800,15720,4907
20241127,090300,65775230,15810,15850,15850,15810,1408
20241127,090200,43494140,15920,15860,15920,15810,1194
20241127,090100,24504470,15810,15850,15860,15800,375
20241127,090000,18559920,15790,15930,15930,15790,1171