KissMeData/358570/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,211300,2488714560,19900,19900,19900,19900,1577
20231127,211200,2488714560,19900,19900,19900,19900,0
20231127,211100,2488714560,19900,19900,19900,19900,0
20231127,211000,2488714560,19900,19900,19900,19900,0
20231127,210900,2488714560,19900,19900,19900,19900,0
20231127,210800,2488714560,19900,19900,19900,19900,0
20231127,210700,2488714560,19900,19900,19900,19900,0
20231127,210600,2488714560,19900,19900,19900,19900,0
20231127,210500,2488714560,19900,19900,19900,19900,0
20231127,210400,2488714560,19900,19900,19900,19900,0
20231127,210300,2488714560,19900,19900,19900,19900,0
20231127,210200,2488714560,19900,19900,19900,19900,0
20231127,210100,2488714560,19900,19900,19900,19900,0
20231127,210000,2488714560,19900,19900,19900,19900,0
20231127,205900,2488714560,19900,19900,19900,19900,0
20231127,205800,2488714560,19900,19900,19900,19900,0
20231127,205700,2488714560,19900,19900,19900,19900,0
20231127,205600,2488714560,19900,19900,19900,19900,0
20231127,205500,2488714560,19900,19900,19900,19900,0
20231127,205400,2488714560,19900,19900,19900,19900,0
20231127,205300,2488714560,19900,19900,19900,19900,0
20231127,205200,2488714560,19900,19900,19900,19900,0
20231127,205100,2488714560,19900,19900,19900,19900,0
20231127,205000,2488714560,19900,19900,19900,19900,0
20231127,204900,2488714560,19900,19900,19900,19900,0
20231127,204800,2488714560,19900,19900,19900,19900,0
20231127,204700,2488714560,19900,19900,19900,19900,0
20231127,204600,2488714560,19900,19900,19900,19900,0
20231127,204500,2488714560,19900,19900,19900,19900,0
20231127,204400,2488714560,19900,19900,19900,19900,0
20231127,204300,2488714560,19900,19900,19900,19900,1577
20231127,204200,2488714560,19900,19900,19900,19900,0
20231127,204100,2488714560,19900,19900,19900,19900,0
20231127,204000,2488714560,19900,19900,19900,19900,0
20231127,203900,2488714560,19900,19900,19900,19900,0
20231127,203800,2488714560,19900,19900,19900,19900,0
20231127,203700,2488714560,19900,19900,19900,19900,0
20231127,203600,2488714560,19900,19900,19900,19900,0
20231127,203500,2488714560,19900,19900,19900,19900,0
20231127,203400,2488714560,19900,19900,19900,19900,0
20231127,203300,2488714560,19900,19900,19900,19900,0
20231127,203200,2488714560,19900,19900,19900,19900,0
20231127,203100,2488714560,19900,19900,19900,19900,0
20231127,203000,2488714560,19900,19900,19900,19900,0
20231127,202900,2488714560,19900,19900,19900,19900,0
20231127,202800,2488714560,19900,19900,19900,19900,0
20231127,202700,2488714560,19900,19900,19900,19900,0
20231127,202600,2488714560,19900,19900,19900,19900,0
20231127,202500,2488714560,19900,19900,19900,19900,0
20231127,202400,2488714560,19900,19900,19900,19900,0
20231127,202300,2488714560,19900,19900,19900,19900,0
20231127,202200,2488714560,19900,19900,19900,19900,0
20231127,202100,2488714560,19900,19900,19900,19900,0
20231127,202000,2488714560,19900,19900,19900,19900,0
20231127,201900,2488714560,19900,19900,19900,19900,0
20231127,201800,2488714560,19900,19900,19900,19900,0
20231127,201700,2488714560,19900,19900,19900,19900,0
20231127,201600,2488714560,19900,19900,19900,19900,0
20231127,201500,2488714560,19900,19900,19900,19900,0
20231127,201400,2488714560,19900,19900,19900,19900,0
20231127,201300,2488714560,19900,19900,19900,19900,1577
20231127,201200,2488714560,19900,19900,19900,19900,0
20231127,201100,2488714560,19900,19900,19900,19900,0
20231127,201000,2488714560,19900,19900,19900,19900,0
20231127,200900,2488714560,19900,19900,19900,19900,0
20231127,200800,2488714560,19900,19900,19900,19900,0
20231127,200700,2488714560,19900,19900,19900,19900,0
20231127,200600,2488714560,19900,19900,19900,19900,0
20231127,200500,2488714560,19900,19900,19900,19900,0
20231127,200400,2488714560,19900,19900,19900,19900,0
20231127,200300,2488714560,19900,19900,19900,19900,0
20231127,200200,2488714560,19900,19900,19900,19900,0
20231127,200100,2488714560,19900,19900,19900,19900,0
20231127,200000,2488714560,19900,19900,19900,19900,0
20231127,195900,2488714560,19900,19900,19900,19900,0
20231127,195800,2488714560,19900,19900,19900,19900,0
20231127,195700,2488714560,19900,19900,19900,19900,0
20231127,195600,2488714560,19900,19900,19900,19900,0
20231127,195500,2488714560,19900,19900,19900,19900,0
20231127,195400,2488714560,19900,19900,19900,19900,0
20231127,195300,2488714560,19900,19900,19900,19900,0
20231127,195200,2488714560,19900,19900,19900,19900,0
20231127,195100,2488714560,19900,19900,19900,19900,0
20231127,195000,2488714560,19900,19900,19900,19900,0
20231127,194900,2488714560,19900,19900,19900,19900,0
20231127,194800,2488714560,19900,19900,19900,19900,0
20231127,194700,2488714560,19900,19900,19900,19900,0
20231127,194600,2488714560,19900,19900,19900,19900,0
20231127,194500,2488714560,19900,19900,19900,19900,0
20231127,194400,2488714560,19900,19900,19900,19900,0
20231127,194300,2488714560,19900,19900,19900,19900,1577
20231127,194200,2488714560,19900,19900,19900,19900,0
20231127,194100,2488714560,19900,19900,19900,19900,0
20231127,194000,2488714560,19900,19900,19900,19900,0
20231127,193900,2488714560,19900,19900,19900,19900,0
20231127,193800,2488714560,19900,19900,19900,19900,0
20231127,193700,2488714560,19900,19900,19900,19900,0
20231127,193600,2488714560,19900,19900,19900,19900,0
20231127,193500,2488714560,19900,19900,19900,19900,0
20231127,193400,2488714560,19900,19900,19900,19900,0
20231127,193300,2488714560,19900,19900,19900,19900,0
20231127,193200,2488714560,19900,19900,19900,19900,0
20231127,193100,2488714560,19900,19900,19900,19900,0
20231127,193000,2488714560,19900,19900,19900,19900,0
20231127,192900,2488714560,19900,19900,19900,19900,0
20231127,192800,2488714560,19900,19900,19900,19900,0
20231127,192700,2488714560,19900,19900,19900,19900,0
20231127,192600,2488714560,19900,19900,19900,19900,0
20231127,192500,2488714560,19900,19900,19900,19900,0
20231127,192400,2488714560,19900,19900,19900,19900,0
20231127,192300,2488714560,19900,19900,19900,19900,0
20231127,192200,2488714560,19900,19900,19900,19900,0
20231127,192100,2488714560,19900,19900,19900,19900,0
20231127,192000,2488714560,19900,19900,19900,19900,0
20231127,191900,2488714560,19900,19900,19900,19900,0
20231127,191800,2488714560,19900,19900,19900,19900,0
20231127,191700,2488714560,19900,19900,19900,19900,0
20231127,191600,2488714560,19900,19900,19900,19900,0
20231127,191500,2488714560,19900,19900,19900,19900,0
20231127,191400,2488714560,19900,19900,19900,19900,0
20231127,191300,2488714560,19900,19900,19900,19900,1577
20231127,191200,2488714560,19900,19900,19900,19900,0
20231127,191100,2488714560,19900,19900,19900,19900,0
20231127,191000,2488714560,19900,19900,19900,19900,0
20231127,190900,2488714560,19900,19900,19900,19900,0
20231127,190800,2488714560,19900,19900,19900,19900,0
20231127,190700,2488714560,19900,19900,19900,19900,0
20231127,190600,2488714560,19900,19900,19900,19900,0
20231127,190500,2488714560,19900,19900,19900,19900,0
20231127,190400,2488714560,19900,19900,19900,19900,0
20231127,190300,2488714560,19900,19900,19900,19900,0
20231127,190200,2488714560,19900,19900,19900,19900,0
20231127,190100,2488714560,19900,19900,19900,19900,0
20231127,190000,2488714560,19900,19900,19900,19900,0
20231127,185900,2488714560,19900,19900,19900,19900,0
20231127,185800,2488714560,19900,19900,19900,19900,0
20231127,185700,2488714560,19900,19900,19900,19900,0
20231127,185600,2488714560,19900,19900,19900,19900,0
20231127,185500,2488714560,19900,19900,19900,19900,0
20231127,185400,2488714560,19900,19900,19900,19900,0
20231127,185300,2488714560,19900,19900,19900,19900,0
20231127,185200,2488714560,19900,19900,19900,19900,0
20231127,185100,2488714560,19900,19900,19900,19900,0
20231127,185000,2488714560,19900,19900,19900,19900,0
20231127,184900,2488714560,19900,19900,19900,19900,0
20231127,184800,2488714560,19900,19900,19900,19900,0
20231127,184700,2488714560,19900,19900,19900,19900,0
20231127,184600,2488714560,19900,19900,19900,19900,0
20231127,184500,2488714560,19900,19900,19900,19900,0
20231127,184400,2488714560,19900,19900,19900,19900,0
20231127,184300,2488714560,19900,19900,19900,19900,1577
20231127,184200,2488714560,19900,19900,19900,19900,0
20231127,184100,2488714560,19900,19900,19900,19900,0
20231127,184000,2488714560,19900,19900,19900,19900,0
20231127,183900,2488714560,19900,19900,19900,19900,0
20231127,183800,2488714560,19900,19900,19900,19900,0
20231127,183700,2488714560,19900,19900,19900,19900,0
20231127,183600,2488714560,19900,19900,19900,19900,0
20231127,183500,2488714560,19900,19900,19900,19900,0
20231127,183400,2488714560,19900,19900,19900,19900,0
20231127,183300,2488714560,19900,19900,19900,19900,0
20231127,183200,2488714560,19900,19900,19900,19900,0
20231127,183100,2488714560,19900,19900,19900,19900,0
20231127,183000,2488714560,19900,19900,19900,19900,0
20231127,182900,2488714560,19900,19900,19900,19900,0
20231127,182800,2488714560,19900,19900,19900,19900,0
20231127,182700,2488714560,19900,19900,19900,19900,0
20231127,182600,2488714560,19900,19900,19900,19900,0
20231127,182500,2488714560,19900,19900,19900,19900,0
20231127,182400,2488714560,19900,19900,19900,19900,0
20231127,182300,2488714560,19900,19900,19900,19900,0
20231127,182200,2488714560,19900,19900,19900,19900,0
20231127,182100,2488714560,19900,19900,19900,19900,0
20231127,182000,2488714560,19900,19900,19900,19900,0
20231127,181900,2488714560,19900,19900,19900,19900,0
20231127,181800,2488714560,19900,19900,19900,19900,0
20231127,181700,2488714560,19900,19900,19900,19900,0
20231127,181600,2488714560,19900,19900,19900,19900,0
20231127,181500,2488714560,19900,19900,19900,19900,0
20231127,181400,2488714560,19900,19900,19900,19900,0
20231127,181300,2488714560,19900,19900,19900,19900,1577
20231127,181200,2488714560,19900,19900,19900,19900,0
20231127,181100,2488714560,19900,19900,19900,19900,0
20231127,181000,2488714560,19900,19900,19900,19900,0
20231127,180900,2488714560,19900,19900,19900,19900,0
20231127,180800,2488714560,19900,19900,19900,19900,0
20231127,180700,2488714560,19900,19900,19900,19900,0
20231127,180600,2488714560,19900,19900,19900,19900,0
20231127,180500,2488714560,19900,19900,19900,19900,0
20231127,180400,2488714560,19900,19900,19900,19900,0
20231127,180300,2488714560,19900,19900,19900,19900,0
20231127,180200,2488714560,19900,19900,19900,19900,0
20231127,180100,2488714560,19900,19900,19900,19900,0
20231127,180000,2488714560,19900,19900,19900,19900,0
20231127,175900,2488714560,19900,19900,19900,19900,0
20231127,175800,2488714560,19900,19900,19900,19900,0
20231127,175700,2488714560,19900,19900,19900,19900,0
20231127,175600,2488714560,19900,19900,19900,19900,0
20231127,175500,2488714560,19900,19900,19900,19900,0
20231127,175400,2488714560,19900,19900,19900,19900,0
20231127,175300,2488714560,19900,19900,19900,19900,0
20231127,175200,2488714560,19900,19900,19900,19900,0
20231127,175100,2488714560,19900,19900,19900,19900,0
20231127,175000,2488714560,19900,19900,19900,19900,0
20231127,174900,2488714560,19900,19900,19900,19900,0
20231127,174800,2488714560,19900,19900,19900,19900,0
20231127,174700,2488714560,19900,19900,19900,19900,0
20231127,174600,2488714560,19900,19900,19900,19900,0
20231127,174500,2488714560,19900,19900,19900,19900,0
20231127,174400,2488714560,19900,19900,19900,19900,0
20231127,174300,2488714560,19900,19900,19900,19900,1577
20231127,174200,2488714560,19900,19900,19900,19900,0
20231127,174100,2488714560,19900,19900,19900,19900,0
20231127,174000,2488714560,19900,19900,19900,19900,0
20231127,173900,2488714560,19900,19900,19900,19900,0
20231127,173800,2488714560,19900,19900,19900,19900,0
20231127,173700,2488714560,19900,19900,19900,19900,0
20231127,173600,2488714560,19900,19900,19900,19900,0
20231127,173500,2488714560,19900,19900,19900,19900,0
20231127,173400,2488714560,19900,19900,19900,19900,0
20231127,173300,2488714560,19900,19900,19900,19900,0
20231127,173200,2488714560,19900,19900,19900,19900,0
20231127,173100,2488714560,19900,19900,19900,19900,0
20231127,173000,2488714560,19900,19900,19900,19900,0
20231127,172900,2488714560,19900,19900,19900,19900,0
20231127,172800,2488714560,19900,19900,19900,19900,0
20231127,172700,2488714560,19900,19900,19900,19900,0
20231127,172600,2488714560,19900,19900,19900,19900,0
20231127,172500,2488714560,19900,19900,19900,19900,0
20231127,172400,2488714560,19900,19900,19900,19900,0
20231127,172300,2488714560,19900,19900,19900,19900,0
20231127,172200,2488714560,19900,19900,19900,19900,0
20231127,172100,2488714560,19900,19900,19900,19900,0
20231127,172000,2488714560,19900,19900,19900,19900,0
20231127,171900,2488714560,19900,19900,19900,19900,0
20231127,171800,2488714560,19900,19900,19900,19900,0
20231127,171700,2488714560,19900,19900,19900,19900,0
20231127,171600,2488714560,19900,19900,19900,19900,0
20231127,171500,2488714560,19900,19900,19900,19900,0
20231127,171400,2488714560,19900,19900,19900,19900,0
20231127,171300,2488714560,19900,19900,19900,19900,1577
20231127,171200,2488714560,19900,19900,19900,19900,0
20231127,171100,2488714560,19900,19900,19900,19900,0
20231127,171000,2488714560,19900,19900,19900,19900,0
20231127,170900,2488714560,19900,19900,19900,19900,0
20231127,170800,2488714560,19900,19900,19900,19900,0
20231127,170700,2488714560,19900,19900,19900,19900,0
20231127,170600,2488714560,19900,19900,19900,19900,0
20231127,170500,2488714560,19900,19900,19900,19900,0
20231127,170400,2488714560,19900,19900,19900,19900,0
20231127,170300,2488714560,19900,19900,19900,19900,0
20231127,170200,2488714560,19900,19900,19900,19900,0
20231127,170100,2488714560,19900,19900,19900,19900,0
20231127,170000,2488714560,19900,19900,19900,19900,0
20231127,165900,2488714560,19900,19900,19900,19900,0
20231127,165800,2488714560,19900,19900,19900,19900,0
20231127,165700,2488714560,19900,19900,19900,19900,0
20231127,165600,2488714560,19900,19900,19900,19900,0
20231127,165500,2488714560,19900,19900,19900,19900,0
20231127,165400,2488714560,19900,19900,19900,19900,0
20231127,165300,2488714560,19900,19900,19900,19900,0
20231127,165200,2488714560,19900,19900,19900,19900,0
20231127,165100,2488714560,19900,19900,19900,19900,0
20231127,165000,2488714560,19900,19900,19900,19900,0
20231127,164900,2488714560,19900,19900,19900,19900,0
20231127,164800,2488714560,19900,19900,19900,19900,0
20231127,164700,2488714560,19900,19900,19900,19900,0
20231127,164600,2488714560,19900,19900,19900,19900,0
20231127,164500,2488714560,19900,19900,19900,19900,0
20231127,164400,2488714560,19900,19900,19900,19900,0
20231127,164300,2488714560,19900,19900,19900,19900,1577
20231127,164200,2488714560,19900,19900,19900,19900,0
20231127,164100,2488714560,19900,19900,19900,19900,0
20231127,164000,2488714560,19900,19900,19900,19900,0
20231127,163900,2488714560,19900,19900,19900,19900,0
20231127,163800,2488714560,19900,19900,19900,19900,0
20231127,163700,2488714560,19900,19900,19900,19900,0
20231127,163600,2488714560,19900,19900,19900,19900,0
20231127,163500,2488714560,19900,19900,19900,19900,0
20231127,163400,2488714560,19900,19900,19900,19900,0
20231127,163300,2488714560,19900,19900,19900,19900,0
20231127,163200,2488714560,19900,19900,19900,19900,0
20231127,163100,2488714560,19900,19900,19900,19900,0
20231127,163000,2488714560,19900,19900,19900,19900,0
20231127,162900,2488714560,19900,19900,19900,19900,0
20231127,162800,2488714560,19900,19900,19900,19900,0
20231127,162700,2488714560,19900,19900,19900,19900,0
20231127,162600,2488714560,19900,19900,19900,19900,0
20231127,162500,2488714560,19900,19900,19900,19900,0
20231127,162400,2488714560,19900,19900,19900,19900,0
20231127,162300,2488714560,19900,19900,19900,19900,0
20231127,162200,2488714560,19900,19900,19900,19900,0
20231127,162100,2488714560,19900,19900,19900,19900,0
20231127,162000,2488714560,19900,19900,19900,19900,0
20231127,161900,2488714560,19900,19900,19900,19900,0
20231127,161800,2488714560,19900,19900,19900,19900,0
20231127,161700,2488714560,19900,19900,19900,19900,0
20231127,161600,2488714560,19900,19900,19900,19900,0
20231127,161500,2488714560,19900,19900,19900,19900,0
20231127,161400,2488714560,19900,19900,19900,19900,0
20231127,161300,2488714560,19900,19900,19900,19900,1577
20231127,161200,2488714560,19900,19900,19900,19900,0
20231127,161100,2488714560,19900,19900,19900,19900,0
20231127,161000,2488714560,19900,19900,19900,19900,0
20231127,160900,2488714560,19900,19900,19900,19900,0
20231127,160800,2488714560,19900,19900,19900,19900,0
20231127,160700,2488714560,19900,19900,19900,19900,0
20231127,160600,2488714560,19900,19900,19900,19900,0
20231127,160500,2488714560,19900,19900,19900,19900,0
20231127,160400,2488714560,19900,19900,19900,19900,0
20231127,160300,2488714560,19900,19900,19900,19900,0
20231127,160200,2488714560,19900,19900,19900,19900,0
20231127,160100,2488714560,19900,19900,19900,19900,0
20231127,160000,2488714560,19900,19900,19900,19900,0
20231127,155900,2488714560,19900,19900,19900,19900,0
20231127,155800,2488714560,19900,19900,19900,19900,0
20231127,155700,2488714560,19900,19900,19900,19900,0
20231127,155600,2488714560,19900,19900,19900,19900,0
20231127,155500,2488714560,19900,19900,19900,19900,0
20231127,155400,2488714560,19900,19900,19900,19900,0
20231127,155300,2488714560,19900,19900,19900,19900,0
20231127,155200,2488714560,19900,19900,19900,19900,0
20231127,155100,2488714560,19900,19900,19900,19900,0
20231127,155000,2488714560,19900,19900,19900,19900,0
20231127,154900,2488714560,19900,19900,19900,19900,0
20231127,154800,2488714560,19900,19900,19900,19900,0
20231127,154700,2488714560,19900,19900,19900,19900,0
20231127,154600,2488714560,19900,19900,19900,19900,0
20231127,154500,2488714560,19900,19900,19900,19900,0
20231127,154400,2488714560,19900,19900,19900,19900,0
20231127,154300,2488714560,19900,19900,19900,19900,1577
20231127,154200,2488714560,19900,19900,19900,19900,0
20231127,154100,2488714560,19900,19900,19900,19900,0
20231127,154000,2488714560,19900,19900,19900,19900,0
20231127,153900,2488714560,19900,19900,19900,19900,0
20231127,153800,2488714560,19900,19900,19900,19900,0
20231127,153700,2488714560,19900,19900,19900,19900,0
20231127,153600,2488714560,19900,19900,19900,19900,0
20231127,153500,2488714560,19900,19900,19900,19900,0
20231127,153400,2488714560,19900,19900,19900,19900,0
20231127,153300,2488714560,19900,19900,19900,19900,0
20231127,153200,2488714560,19900,19900,19900,19900,0
20231127,153100,2488714560,19900,19900,19900,19900,0
20231127,153000,2488714560,19900,19900,19900,19900,1577
20231127,152900,2457332260,19880,19880,19880,19880,0
20231127,152800,2457332260,19880,19880,19880,19880,0
20231127,152700,2457332260,19880,19880,19880,19880,0
20231127,152600,2457332260,19880,19880,19880,19880,0
20231127,152500,2457332260,19880,19880,19880,19880,0
20231127,152400,2457332260,19880,19880,19880,19880,0
20231127,152300,2457332260,19880,19880,19880,19880,0
20231127,152200,2457332260,19880,19880,19880,19880,0
20231127,152100,2457332260,19880,19880,19880,19880,0
20231127,152000,2457332260,19880,19880,19880,19880,0
20231127,151900,2457332260,19880,19860,19910,19800,2124
20231127,151800,2415217510,19860,19860,19860,19860,1058
20231127,151700,2394205630,19860,19920,19920,19860,48
20231127,151600,2393251990,19920,19860,19920,19860,166
20231127,151500,2389954170,19870,19880,19920,19870,915
20231127,151400,2371732010,19870,19930,19930,19860,944
20231127,151300,2352963360,19900,19930,19930,19900,777
20231127,151200,2337491440,19930,19940,19940,19890,137
20231127,151100,2334761360,19890,19900,19950,19890,658
20231127,151000,2321666940,19900,19910,19910,19900,1233
20231127,150900,2297119860,19910,19960,19960,19890,70
20231127,150800,2295726580,19890,19960,19960,19890,1134
20231127,150700,2273113480,19960,19930,19970,19930,706
20231127,150600,2259039780,19930,19940,19940,19910,675
20231127,150500,2245586920,19940,19940,19940,19910,260
20231127,150400,2240403860,19940,19940,19960,19930,1127
20231127,150300,2217930870,19940,19950,19970,19910,382
20231127,150200,2210316280,19950,19980,19980,19950,788
20231127,150100,2194586300,19990,20000,20000,19990,459
20231127,150000,2185407980,20000,19990,20050,19990,138
20231127,145900,2182647740,19990,20000,20050,19990,823
20231127,145800,2166170670,20000,20000,20050,20000,298
20231127,145700,2160210420,20000,20050,20050,19990,423
20231127,145600,2151750130,20000,20100,20100,20000,1035
20231127,145500,2131021880,20050,20050,20150,20000,943
20231127,145400,2112067580,20100,20050,20100,20000,1630
20231127,145300,2079305280,20050,19990,20150,19990,1002
20231127,145200,2059221200,19980,19960,19980,19960,533
20231127,145100,2048577100,19960,19920,19990,19920,1568
20231127,145000,2017298320,19910,19910,19920,19910,525
20231127,144900,2006842250,19910,19890,19920,19880,150
20231127,144800,2003858170,19890,19890,19910,19890,461
20231127,144700,1994687190,19880,19870,19880,19860,859
20231127,144600,1977618850,19870,19870,19880,19870,84
20231127,144500,1975949240,19870,19870,19870,19870,595
20231127,144400,1964126590,19870,19870,19880,19870,129
20231127,144300,1961562620,19870,19850,19870,19850,83
20231127,144200,1959913890,19850,19850,19870,19850,151
20231127,144100,1956915820,19850,19880,19880,19800,1361
20231127,144000,1929893560,19880,19790,19890,19790,181
20231127,143900,1926295640,19790,19880,19890,19790,1304
20231127,143800,1900369300,19900,19790,19900,19790,1854
20231127,143700,1863635210,19800,19790,19800,19790,150
20231127,143600,1860666270,19790,19790,19800,19790,268
20231127,143500,1855362530,19790,19780,19790,19780,213
20231127,143400,1851147360,19780,19790,19790,19780,13
20231127,143300,1850890200,19780,19790,19790,19780,237
20231127,143200,1846202040,19780,19790,19790,19770,745
20231127,143100,1831464960,19780,19760,19780,19760,853
20231127,143000,1814601030,19760,19730,19760,19730,447
20231127,142900,1805771310,19730,19730,19730,19720,59
20231127,142800,1804607320,19760,19760,19760,19750,754
20231127,142700,1789709090,19760,19750,19760,19750,535
20231127,142600,1779142790,19750,19750,19760,19750,368
20231127,142500,1771874740,19750,19760,19760,19750,342
20231127,142400,1765119510,19770,19760,19770,19750,1033
20231127,142300,1744710240,19750,19710,19750,19710,298
20231127,142200,1738828100,19700,19690,19710,19690,388
20231127,142100,1731185170,19690,19700,19700,19690,232
20231127,142000,1726616890,19700,19690,19700,19620,349
20231127,141900,1719741950,19700,19620,19700,19620,199
20231127,141800,1715829570,19710,19720,19720,19620,265
20231127,141700,1710604160,19730,19770,19770,19610,112
20231127,141600,1708391680,19770,19650,19770,19650,1020
20231127,141500,1688261540,19650,19640,19650,19640,790
20231127,141400,1672738130,19640,19630,19640,19630,214
20231127,141300,1668536370,19640,19550,19640,19550,14
20231127,141200,1668261950,19640,19640,19640,19640,265
20231127,141100,1663057350,19640,19590,19650,19590,456
20231127,141000,1654110270,19590,19560,19590,19560,11
20231127,140900,1653894930,19560,19560,19560,19560,5
20231127,140800,1653797130,19520,19520,19520,19520,6
20231127,140700,1653680010,19580,19520,19580,19520,330
20231127,140600,1647238110,19510,19590,19590,19510,292
20231127,140500,1641537660,19520,19520,19520,19520,20
20231127,140400,1641147260,19520,19590,19590,19520,130
20231127,140300,1638608410,19540,19550,19550,19540,780
20231127,140200,1623365720,19550,19600,19600,19550,10
20231127,140100,1623169870,19600,19550,19600,19550,712
20231127,140000,1609233070,19540,19550,19560,19540,195
20231127,135900,1605420700,19610,19540,19610,19540,11
20231127,135800,1605205450,19610,19600,19610,19600,7
20231127,135700,1605068240,19540,19610,19610,19540,17
20231127,135600,1604735710,19540,19540,19540,19540,3
20231127,135500,1604677090,19540,19630,19630,19540,13
20231127,135400,1604422620,19550,19570,19570,19550,658
20231127,135300,1591549420,19570,19650,19650,19570,213
20231127,135200,1587365610,19570,19590,19590,19570,377
20231127,135100,1579983410,19650,19600,19650,19590,20
20231127,135000,1579591210,19660,19590,19660,19590,7
20231127,134900,1579454010,19670,19590,19670,19590,10
20231127,134800,1579257710,19590,19680,19680,19590,33
20231127,134700,1578609130,19570,19570,19570,19570,8
20231127,134600,1578452570,19560,19700,19700,19560,37
20231127,134500,1577724380,19700,19680,19790,19550,788
20231127,134400,1562157170,19680,19560,19680,19560,120
20231127,134300,1559798230,19510,19540,19660,19510,226
20231127,134200,1555368940,19540,19500,19540,19500,61
20231127,134100,1554179400,19500,19550,19550,19500,91
20231127,134000,1552404800,19550,19550,19580,19550,14
20231127,133900,1552130950,19550,19550,19560,19550,207
20231127,133800,1548083870,19550,19490,19550,19460,109
20231127,133700,1545958930,19460,19490,19550,19460,400
20231127,133600,1538153860,19450,19450,19450,19450,133
20231127,133500,1535567010,19450,19460,19490,19450,188
20231127,133400,1531909230,19450,19450,19450,19450,188
20231127,133300,1528252630,19450,19480,19480,19450,1607
20231127,133200,1496969570,19480,19500,19500,19480,152
20231127,133100,1494007020,19500,19490,19500,19490,19
20231127,133000,1493636660,19490,19490,19490,19490,8
20231127,132900,1493480740,19500,19480,19500,19480,11
20231127,132800,1493266330,19480,19490,19510,19480,110
20231127,132700,1491123000,19490,19490,19490,19490,6
20231127,132600,1491006060,19490,19510,19520,19490,1309
20231127,132500,1465493100,19510,19510,19510,19510,8
20231127,132400,1465337020,19520,19490,19520,19490,54
20231127,132300,1464283150,19490,19490,19490,19490,3
20231127,132200,1464224680,19530,19490,19530,19490,13
20231127,132100,1463971070,19490,19490,19490,19490,5
20231127,132000,1463873620,19520,19490,19520,19490,38
20231127,131900,1463132130,19490,19490,19490,19490,5
20231127,131800,1463034680,19530,19520,19530,19490,422
20231127,131700,1454807860,19520,19500,19530,19500,16
20231127,131600,1454495670,19500,19500,19500,19500,13
20231127,131500,1454242170,19530,19500,19550,19500,10
20231127,131400,1454046930,19500,19500,19510,19500,51
20231127,131300,1453052190,19500,19500,19510,19490,200
20231127,131200,1449152860,19500,19510,19510,19500,38
20231127,131100,1448411580,19540,19500,19540,19500,13
20231127,131000,1448157880,19500,19500,19500,19500,44
20231127,130900,1447299880,19500,19500,19550,19500,16
20231127,130800,1446987630,19550,19560,19560,19500,11
20231127,130700,1446772730,19500,19490,19500,19490,14
20231127,130600,1446499790,19490,19490,19570,19490,11
20231127,130500,1446285000,19580,19580,19580,19500,1257
20231127,130400,1421767410,19500,19530,19530,19500,5012
20231127,130300,1324005940,19520,19520,19520,19520,0
20231127,130200,1324005940,19520,19570,19580,19520,73
20231127,130100,1322580350,19520,19520,19520,19520,3
20231127,130000,1322521790,19520,19530,19580,19520,333
20231127,125900,1316021170,19580,19530,19580,19530,8
20231127,125800,1315864880,19580,19530,19580,19530,15
20231127,125700,1315571680,19580,19550,19580,19520,1241
20231127,125600,1291329410,19580,19550,19580,19550,6
20231127,125500,1291212080,19550,19580,19580,19530,11
20231127,125400,1290996940,19530,19530,19530,19530,14
20231127,125300,1290723520,19530,19580,19580,19530,15
20231127,125200,1290430180,19580,19540,19580,19540,13
20231127,125100,1290176090,19580,19580,19580,19580,65
20231127,125000,1288903390,19580,19550,19580,19530,13
20231127,124900,1288649320,19580,19570,19580,19550,114
20231127,124800,1286417960,19570,19570,19580,19550,734
20231127,124700,1272053040,19580,19570,19580,19570,3
20231127,124600,1271994320,19540,19580,19580,19540,11
20231127,124500,1271779180,19540,19570,19580,19540,100
20231127,124400,1269823100,19570,19570,19570,19570,4
20231127,124300,1269744820,19540,19530,19580,19530,12
20231127,124200,1269510360,19580,19580,19580,19580,7
20231127,124100,1269373300,19530,19580,19580,19530,23
20231127,124000,1268923610,19580,19550,19580,19530,106
20231127,123900,1266852970,19550,19590,19590,19530,168
20231127,123800,1263568520,19590,19540,19590,19540,4
20231127,123700,1263490310,19540,19590,19590,19540,14
20231127,123600,1263216500,19540,19530,19540,19530,7
20231127,123500,1263079750,19540,19530,19540,19530,11
20231127,123400,1262864870,19530,19540,19540,19530,55
20231127,123300,1261790710,19560,19540,19560,19530,397
20231127,123200,1254036580,19590,19590,19590,19540,17
20231127,123100,1253703850,19590,19530,19590,19530,17
20231127,123000,1253371120,19530,19580,19590,19530,21
20231127,122900,1252960220,19530,19530,19530,19520,19
20231127,122800,1252589310,19530,19590,19590,19530,10
20231127,122700,1252393710,19520,19530,19530,19520,31
20231127,122600,1251788320,19530,19530,19530,19530,18
20231127,122500,1251436780,19520,19520,19520,19520,7
20231127,122400,1251300140,19510,19520,19540,19510,71
20231127,122300,1249914800,19520,19530,19530,19520,226
20231127,122200,1245503240,19530,19530,19530,19530,49
20231127,122100,1244546270,19540,19620,19620,19540,2
20231127,122000,1244507110,19630,19530,19630,19530,23
20231127,121900,1244057420,19630,19630,19630,19530,8
20231127,121800,1243900580,19520,19530,19530,19520,112
20231127,121700,1241714150,19690,19590,19690,19590,169
20231127,121600,1238401360,19500,19560,19560,19500,467
20231127,121500,1229288090,19560,19520,19630,19520,102
20231127,121400,1227292720,19510,19560,19560,19510,1217
20231127,121300,1203548020,19610,19520,19610,19520,74
20231127,121200,1202101950,19510,19520,19530,19510,751
20231127,121100,1187442480,19570,19560,19570,19520,3032
20231127,121000,1128202230,19570,19570,19570,19570,4
20231127,120900,1128123950,19570,19580,19580,19560,11
20231127,120800,1127908710,19560,19560,19560,19560,4
20231127,120700,1127830470,19550,19620,19620,19550,99
20231127,120600,1125889930,19620,19600,19620,19600,12
20231127,120500,1125654610,19600,19600,19600,19600,5
20231127,120400,1125556610,19630,19600,19630,19600,53
20231127,120300,1124516430,19600,19600,19600,19600,5
20231127,120200,1124418430,19620,19590,19620,19590,11
20231127,120100,1124202790,19600,19600,19600,19600,78
20231127,120000,1122673990,19590,19550,19590,19550,107
20231127,115900,1120581980,19550,19590,19590,19550,10
20231127,115800,1120386280,19550,19560,19560,19550,199
20231127,115700,1116495450,19550,19550,19600,19550,16
20231127,115600,1116182400,19550,19550,19550,19550,0
20231127,115500,1116182400,19550,19550,19600,19550,37
20231127,115400,1115458800,19550,19550,19550,19540,76
20231127,115300,1113973050,19540,19550,19550,19540,138
20231127,115200,1111275220,19550,19540,19550,19540,149
20231127,115100,1108362300,19540,19540,19550,19540,136
20231127,115000,1105704710,19540,19540,19540,19540,12
20231127,114900,1105470230,19540,19530,19540,19530,3
20231127,114800,1105411620,19530,19530,19540,19530,15
20231127,114700,1105118620,19530,19530,19530,19530,0
20231127,114600,1105118620,19530,19550,19550,19530,957
20231127,114500,1086418320,19550,19550,19550,19550,0
20231127,114400,1086418320,19550,19540,19630,19540,16
20231127,114300,1086105170,19600,19540,19600,19540,534
20231127,114200,1075640810,19600,19540,19600,19540,29
20231127,114100,1075073850,19540,19590,19590,19530,22
20231127,114000,1074643810,19590,19600,19600,19530,7
20231127,113900,1074506970,19530,19530,19530,19520,108
20231127,113800,1072397790,19530,19520,19530,19520,415
20231127,113700,1064295890,19520,19530,19530,19520,14
20231127,113600,1064022540,19530,19520,19530,19520,121
20231127,113500,1061659490,19520,19530,19530,19520,158
20231127,113400,1058574300,19530,19540,19540,19520,351
20231127,113300,1051717790,19520,19520,19540,19520,281
20231127,113200,1046230270,19510,19530,19530,19510,1211
20231127,113100,1022600220,19520,19570,19570,19520,1764
20231127,113000,988123420,19580,19580,19580,19580,132
20231127,112900,985538860,19640,19640,19640,19640,67
20231127,112800,984222980,19640,19700,19700,19640,12
20231127,112700,983987000,19700,19560,19700,19560,505
20231127,112600,974054670,19560,19550,19560,19550,632
20231127,112500,961696750,19560,19580,19580,19560,681
20231127,112400,948374160,19580,19560,19580,19560,14
20231127,112300,948100220,19580,19560,19580,19560,664
20231127,112200,935104800,19560,19600,19610,19560,1293
20231127,112100,909785220,19600,19610,19610,19600,708
20231127,112000,895903270,19690,19610,19690,19610,373
20231127,111900,888586900,19610,19650,19660,19610,1612
20231127,111800,856930990,19660,19660,19660,19660,83
20231127,111700,855299210,19660,19660,19730,19660,14
20231127,111600,855023620,19660,19720,19740,19660,15
20231127,111500,854728430,19700,19650,19700,19650,44
20231127,111400,853862730,19650,19660,19660,19650,146
20231127,111300,850992460,19700,19680,19700,19650,1156
20231127,111200,828256060,19690,19720,19720,19690,93
20231127,111100,826424650,19720,19690,19720,19690,7
20231127,111000,826286790,19690,19730,19730,19690,12
20231127,110900,826050230,19690,19690,19690,19690,7
20231127,110800,825912400,19690,19720,19720,19690,334
20231127,110700,819335790,19690,19710,19710,19690,1021
20231127,110600,799222590,19710,19700,19710,19700,18
20231127,110500,798867860,19710,19750,19750,19710,145
20231127,110400,796009730,19750,19710,19750,19710,13
20231127,110300,795753460,19760,19770,19770,19700,1007
20231127,110200,775904710,19770,19720,19770,19720,167
20231127,110100,772610370,19710,19710,19710,19710,32
20231127,110000,771979650,19710,19700,19710,19700,72
20231127,105900,770561200,19700,19710,19710,19700,70
20231127,105800,769181570,19700,19710,19750,19700,9
20231127,105700,769004200,19710,19760,19760,19700,143
20231127,105600,766180860,19760,19760,19760,19760,1
20231127,105500,766161100,19760,19700,19760,19690,10
20231127,105400,765963960,19760,19760,19760,19760,0
20231127,105300,765963960,19760,19680,19770,19680,235
20231127,105200,761338630,19770,19770,19770,19770,0
20231127,105100,761338630,19770,19670,19770,19670,47
20231127,105000,760413270,19670,19670,19680,19670,168
20231127,104900,757108610,19680,19680,19680,19670,67
20231127,104800,755790300,19680,19680,19690,19680,267
20231127,104700,750534360,19680,19690,19690,19680,6
20231127,104600,750416270,19690,19690,19690,19680,205
20231127,104500,746380710,19680,19680,19680,19680,5
20231127,104400,746282310,19690,19700,19700,19680,127
20231127,104300,743781500,19700,19660,19700,19660,50
20231127,104200,742796730,19660,19680,19700,19660,73
20231127,104100,741361070,19670,19690,19690,19660,129
20231127,104000,738823650,19690,19670,19690,19670,591
20231127,103900,727198580,19670,19690,19690,19670,8
20231127,103800,727041120,19670,19690,19690,19670,12
20231127,103700,726804940,19690,19670,19690,19660,132
20231127,103600,724207690,19670,19670,19670,19670,217
20231127,103500,719939300,19660,19690,19690,19660,9
20231127,103400,719762200,19660,19690,19690,19660,922
20231127,103300,701615910,19700,19720,19730,19700,194
20231127,103200,697793920,19700,19700,19700,19700,13
20231127,103100,697537820,19730,19700,19730,19700,159
20231127,103000,694405340,19700,19730,19730,19690,86
20231127,102900,692711150,19700,19730,19730,19700,53
20231127,102800,691666910,19750,19770,19770,19750,7
20231127,102700,691528540,19780,19700,19780,19700,4
20231127,102600,691449660,19690,19780,19780,19690,34
20231127,102500,690777410,19770,19770,19770,19680,52
20231127,102400,689749880,19770,19770,19770,19770,7
20231127,102300,689611490,19680,19790,19790,19680,13
20231127,102200,689355100,19800,19690,19800,19680,367
20231127,102100,682114160,19690,19690,19780,19680,8
20231127,102000,681956580,19790,19680,19790,19680,9
20231127,101900,681778910,19670,19780,19780,19670,13
20231127,101800,681522650,19660,19660,19660,19660,6
20231127,101700,681404690,19660,19790,19790,19660,198
20231127,101600,677504490,19690,19790,19790,19690,125
20231127,101500,675038240,19790,19790,19790,19790,15
20231127,101400,674741390,19790,19670,19790,19670,47
20231127,101300,673816780,19670,19670,19670,19670,70
20231127,101200,672439880,19670,19750,19750,19670,705
20231127,101100,658516610,19750,19670,19750,19650,167
20231127,101000,655230810,19670,19660,19670,19660,111
20231127,100900,653047450,19650,19640,19650,19640,35
20231127,100800,652359900,19670,19670,19670,19670,16
20231127,100700,652045180,19630,19630,19630,19630,6
20231127,100600,651927400,19670,19670,19670,19670,15
20231127,100500,651632350,19670,19670,19670,19630,118
20231127,100400,649311580,19670,19610,19670,19610,203
20231127,100300,645320770,19640,19620,19640,19620,25
20231127,100200,644830230,19620,19620,19630,19620,338
20231127,100100,638198620,19620,19640,19640,19620,291
20231127,100000,632486450,19640,19660,19660,19630,759
20231127,095900,617579450,19650,19670,19670,19650,38
20231127,095800,616832480,19650,19670,19670,19650,39
20231127,095700,616065690,19650,19670,19670,19650,133
20231127,095600,613450630,19660,19670,19670,19660,77
20231127,095500,611936720,19670,19650,19670,19650,14
20231127,095400,611661470,19650,19650,19650,19650,175
20231127,095300,608222720,19650,19640,19650,19640,171
20231127,095200,604864140,19640,19650,19650,19640,224
20231127,095100,600462840,19660,19670,19670,19660,247
20231127,095000,595605420,19670,19700,19700,19660,242
20231127,094900,590843010,19710,19790,19790,19690,1521
20231127,094800,560846730,19790,19850,19950,19770,1207
20231127,094700,536924080,19950,19950,19950,19950,200
20231127,094600,532934080,19950,19920,19950,19850,390
20231127,094500,525177580,19960,19910,19960,19910,21
20231127,094400,524758470,19950,19880,19950,19880,101
20231127,094300,522748430,19900,19900,19900,19900,20
20231127,094200,522350430,19960,19850,19960,19850,124
20231127,094100,519888480,19850,19850,19850,19800,9
20231127,094000,519709980,19800,19790,19950,19790,180
20231127,093900,516135660,19790,19970,19990,19790,1909
20231127,093800,478273850,19960,19940,19960,19940,312
20231127,093700,472047810,19900,19830,19900,19830,170
20231127,093600,468668030,19830,19820,19830,19820,119
20231127,093500,466309310,19830,19830,19830,19830,5
20231127,093400,466210160,19760,19750,19760,19750,282
20231127,093300,460640560,19750,19840,19850,19750,229
20231127,093200,456114470,19730,19710,19730,19710,16
20231127,093100,455798850,19740,19690,19740,19690,689
20231127,093000,442224680,19670,19750,19750,19670,78
20231127,092900,440689690,19750,19750,19860,19750,515
20231127,092800,430500560,19750,19670,19750,19650,872
20231127,092700,413336940,19650,19610,19670,19610,130
20231127,092600,410782560,19610,19560,19610,19560,202
20231127,092500,406822900,19570,19570,19590,19560,205
20231127,092400,402809070,19560,19560,19560,19550,845
20231127,092300,386283230,19560,19570,19570,19560,283
20231127,092200,380746980,19570,19660,19660,19570,1578
20231127,092100,349810930,19670,19690,19690,19670,267
20231127,092000,344555400,19690,19700,19700,19690,962
20231127,091900,325608070,19700,19770,19780,19690,1507
20231127,091800,295866340,19770,19780,19780,19770,653
20231127,091700,282952560,19780,19810,19810,19780,1387
20231127,091600,255494760,19820,19850,19850,19810,573
20231127,091500,244128160,19860,19870,19870,19860,864
20231127,091400,226968990,19900,19870,19900,19870,12
20231127,091300,226730520,19860,19850,19860,19850,984
20231127,091200,207196870,19850,19890,19890,19850,479
20231127,091100,197681480,19900,19980,19980,19900,3594
20231127,091000,126017200,19990,19980,19990,19980,145
20231127,090900,123120090,19980,19990,19990,19980,625
20231127,090800,110630380,19990,19990,19990,19990,49
20231127,090700,109650870,19990,20050,20050,19990,1123
20231127,090600,87197550,20000,20000,20050,20000,144
20231127,090500,84316700,20050,19990,20050,19970,80
20231127,090400,82716760,19970,19960,20000,19950,387
20231127,090300,74983660,19950,19970,20000,19950,328
20231127,090200,68436870,19960,20050,20050,19950,982
20231127,090100,48813850,20050,20150,20150,20050,646
20231127,090000,35825300,20150,20300,20300,20150,1672