KissMeData/014530/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,185900,4904405675,4710,4710,4710,4710,17499
20231127,185800,4904405675,4710,4710,4710,4710,0
20231127,185700,4904405675,4710,4710,4710,4710,0
20231127,185600,4904405675,4710,4710,4710,4710,0
20231127,185500,4904405675,4710,4710,4710,4710,0
20231127,185400,4904405675,4710,4710,4710,4710,0
20231127,185300,4904405675,4710,4710,4710,4710,0
20231127,185200,4904405675,4710,4710,4710,4710,0
20231127,185100,4904405675,4710,4710,4710,4710,0
20231127,185000,4904405675,4710,4710,4710,4710,0
20231127,184900,4904405675,4710,4710,4710,4710,0
20231127,184800,4904405675,4710,4710,4710,4710,0
20231127,184700,4904405675,4710,4710,4710,4710,0
20231127,184600,4904405675,4710,4710,4710,4710,0
20231127,184500,4904405675,4710,4710,4710,4710,0
20231127,184400,4904405675,4710,4710,4710,4710,0
20231127,184300,4904405675,4710,4710,4710,4710,0
20231127,184200,4904405675,4710,4710,4710,4710,0
20231127,184100,4904405675,4710,4710,4710,4710,0
20231127,184000,4904405675,4710,4710,4710,4710,0
20231127,183900,4904405675,4710,4710,4710,4710,0
20231127,183800,4904405675,4710,4710,4710,4710,0
20231127,183700,4904405675,4710,4710,4710,4710,0
20231127,183600,4904405675,4710,4710,4710,4710,0
20231127,183500,4904405675,4710,4710,4710,4710,0
20231127,183400,4904405675,4710,4710,4710,4710,0
20231127,183300,4904405675,4710,4710,4710,4710,0
20231127,183200,4904405675,4710,4710,4710,4710,0
20231127,183100,4904405675,4710,4710,4710,4710,0
20231127,183000,4904405675,4710,4710,4710,4710,0
20231127,182900,4904405675,4710,4710,4710,4710,17499
20231127,182800,4904405675,4710,4710,4710,4710,0
20231127,182700,4904405675,4710,4710,4710,4710,0
20231127,182600,4904405675,4710,4710,4710,4710,0
20231127,182500,4904405675,4710,4710,4710,4710,0
20231127,182400,4904405675,4710,4710,4710,4710,0
20231127,182300,4904405675,4710,4710,4710,4710,0
20231127,182200,4904405675,4710,4710,4710,4710,0
20231127,182100,4904405675,4710,4710,4710,4710,0
20231127,182000,4904405675,4710,4710,4710,4710,0
20231127,181900,4904405675,4710,4710,4710,4710,0
20231127,181800,4904405675,4710,4710,4710,4710,0
20231127,181700,4904405675,4710,4710,4710,4710,0
20231127,181600,4904405675,4710,4710,4710,4710,0
20231127,181500,4904405675,4710,4710,4710,4710,0
20231127,181400,4904405675,4710,4710,4710,4710,0
20231127,181300,4904405675,4710,4710,4710,4710,0
20231127,181200,4904405675,4710,4710,4710,4710,0
20231127,181100,4904405675,4710,4710,4710,4710,0
20231127,181000,4904405675,4710,4710,4710,4710,0
20231127,180900,4904405675,4710,4710,4710,4710,0
20231127,180800,4904405675,4710,4710,4710,4710,0
20231127,180700,4904405675,4710,4710,4710,4710,0
20231127,180600,4904405675,4710,4710,4710,4710,0
20231127,180500,4904405675,4710,4710,4710,4710,0
20231127,180400,4904405675,4710,4710,4710,4710,0
20231127,180300,4904405675,4710,4710,4710,4710,0
20231127,180200,4904405675,4710,4710,4710,4710,0
20231127,180100,4904405675,4710,4710,4710,4710,0
20231127,180000,4904405675,4710,4710,4710,4710,0
20231127,175900,4904405675,4710,4710,4710,4710,17499
20231127,175800,4904405675,4710,4710,4710,4710,0
20231127,175700,4904405675,4710,4710,4710,4710,0
20231127,175600,4904405675,4710,4710,4710,4710,0
20231127,175500,4904405675,4710,4710,4710,4710,0
20231127,175400,4904405675,4710,4710,4710,4710,0
20231127,175300,4904405675,4710,4710,4710,4710,0
20231127,175200,4904405675,4710,4710,4710,4710,0
20231127,175100,4904405675,4710,4710,4710,4710,0
20231127,175000,4904405675,4710,4710,4710,4710,0
20231127,174900,4904405675,4710,4710,4710,4710,0
20231127,174800,4904405675,4710,4710,4710,4710,0
20231127,174700,4904405675,4710,4710,4710,4710,0
20231127,174600,4904405675,4710,4710,4710,4710,0
20231127,174500,4904405675,4710,4710,4710,4710,0
20231127,174400,4904405675,4710,4710,4710,4710,0
20231127,174300,4904405675,4710,4710,4710,4710,0
20231127,174200,4904405675,4710,4710,4710,4710,0
20231127,174100,4904405675,4710,4710,4710,4710,0
20231127,174000,4904405675,4710,4710,4710,4710,0
20231127,173900,4904405675,4710,4710,4710,4710,0
20231127,173800,4904405675,4710,4710,4710,4710,0
20231127,173700,4904405675,4710,4710,4710,4710,0
20231127,173600,4904405675,4710,4710,4710,4710,0
20231127,173500,4904405675,4710,4710,4710,4710,0
20231127,173400,4904405675,4710,4710,4710,4710,0
20231127,173300,4904405675,4710,4710,4710,4710,0
20231127,173200,4904405675,4710,4710,4710,4710,0
20231127,173100,4904405675,4710,4710,4710,4710,0
20231127,173000,4904405675,4710,4710,4710,4710,0
20231127,172900,4904405675,4710,4710,4710,4710,17499
20231127,172800,4904405675,4710,4710,4710,4710,0
20231127,172700,4904405675,4710,4710,4710,4710,0
20231127,172600,4904405675,4710,4710,4710,4710,0
20231127,172500,4904405675,4710,4710,4710,4710,0
20231127,172400,4904405675,4710,4710,4710,4710,0
20231127,172300,4904405675,4710,4710,4710,4710,0
20231127,172200,4904405675,4710,4710,4710,4710,0
20231127,172100,4904405675,4710,4710,4710,4710,0
20231127,172000,4904405675,4710,4710,4710,4710,0
20231127,171900,4904405675,4710,4710,4710,4710,0
20231127,171800,4904405675,4710,4710,4710,4710,0
20231127,171700,4904405675,4710,4710,4710,4710,0
20231127,171600,4904405675,4710,4710,4710,4710,0
20231127,171500,4904405675,4710,4710,4710,4710,0
20231127,171400,4904405675,4710,4710,4710,4710,0
20231127,171300,4904405675,4710,4710,4710,4710,0
20231127,171200,4904405675,4710,4710,4710,4710,0
20231127,171100,4904405675,4710,4710,4710,4710,0
20231127,171000,4904405675,4710,4710,4710,4710,0
20231127,170900,4904405675,4710,4710,4710,4710,0
20231127,170800,4904405675,4710,4710,4710,4710,0
20231127,170700,4904405675,4710,4710,4710,4710,0
20231127,170600,4904405675,4710,4710,4710,4710,0
20231127,170500,4904405675,4710,4710,4710,4710,0
20231127,170400,4904405675,4710,4710,4710,4710,0
20231127,170300,4904405675,4710,4710,4710,4710,0
20231127,170200,4904405675,4710,4710,4710,4710,0
20231127,170100,4904405675,4710,4710,4710,4710,0
20231127,170000,4904405675,4710,4710,4710,4710,0
20231127,165900,4904405675,4710,4710,4710,4710,17499
20231127,165800,4904405675,4710,4710,4710,4710,0
20231127,165700,4904405675,4710,4710,4710,4710,0
20231127,165600,4904405675,4710,4710,4710,4710,0
20231127,165500,4904405675,4710,4710,4710,4710,0
20231127,165400,4904405675,4710,4710,4710,4710,0
20231127,165300,4904405675,4710,4710,4710,4710,0
20231127,165200,4904405675,4710,4710,4710,4710,0
20231127,165100,4904405675,4710,4710,4710,4710,0
20231127,165000,4904405675,4710,4710,4710,4710,0
20231127,164900,4904405675,4710,4710,4710,4710,0
20231127,164800,4904405675,4710,4710,4710,4710,0
20231127,164700,4904405675,4710,4710,4710,4710,0
20231127,164600,4904405675,4710,4710,4710,4710,0
20231127,164500,4904405675,4710,4710,4710,4710,0
20231127,164400,4904405675,4710,4710,4710,4710,0
20231127,164300,4904405675,4710,4710,4710,4710,0
20231127,164200,4904405675,4710,4710,4710,4710,0
20231127,164100,4904405675,4710,4710,4710,4710,0
20231127,164000,4904405675,4710,4710,4710,4710,0
20231127,163900,4904405675,4710,4710,4710,4710,0
20231127,163800,4904405675,4710,4710,4710,4710,0
20231127,163700,4904405675,4710,4710,4710,4710,0
20231127,163600,4904405675,4710,4710,4710,4710,0
20231127,163500,4904405675,4710,4710,4710,4710,0
20231127,163400,4904405675,4710,4710,4710,4710,0
20231127,163300,4904405675,4710,4710,4710,4710,0
20231127,163200,4904405675,4710,4710,4710,4710,0
20231127,163100,4904405675,4710,4710,4710,4710,0
20231127,163000,4904405675,4710,4710,4710,4710,0
20231127,162900,4904405675,4710,4710,4710,4710,17499
20231127,162800,4904405675,4710,4710,4710,4710,0
20231127,162700,4904405675,4710,4710,4710,4710,0
20231127,162600,4904405675,4710,4710,4710,4710,0
20231127,162500,4904405675,4710,4710,4710,4710,0
20231127,162400,4904405675,4710,4710,4710,4710,0
20231127,162300,4904405675,4710,4710,4710,4710,0
20231127,162200,4904405675,4710,4710,4710,4710,0
20231127,162100,4904405675,4710,4710,4710,4710,0
20231127,162000,4904405675,4710,4710,4710,4710,0
20231127,161900,4904405675,4710,4710,4710,4710,0
20231127,161800,4904405675,4710,4710,4710,4710,0
20231127,161700,4904405675,4710,4710,4710,4710,0
20231127,161600,4904405675,4710,4710,4710,4710,0
20231127,161500,4904405675,4710,4710,4710,4710,0
20231127,161400,4904405675,4710,4710,4710,4710,0
20231127,161300,4904405675,4710,4710,4710,4710,0
20231127,161200,4904405675,4710,4710,4710,4710,0
20231127,161100,4904405675,4710,4710,4710,4710,0
20231127,161000,4904405675,4710,4710,4710,4710,0
20231127,160900,4904405675,4710,4710,4710,4710,0
20231127,160800,4904405675,4710,4710,4710,4710,0
20231127,160700,4904405675,4710,4710,4710,4710,0
20231127,160600,4904405675,4710,4710,4710,4710,0
20231127,160500,4904405675,4710,4710,4710,4710,0
20231127,160400,4904405675,4710,4710,4710,4710,0
20231127,160300,4904405675,4710,4710,4710,4710,0
20231127,160200,4904405675,4710,4710,4710,4710,0
20231127,160100,4904405675,4710,4710,4710,4710,0
20231127,160000,4904405675,4710,4710,4710,4710,0
20231127,155900,4904405675,4710,4710,4710,4710,17499
20231127,155800,4904405675,4710,4710,4710,4710,0
20231127,155700,4904405675,4710,4710,4710,4710,0
20231127,155600,4904405675,4710,4710,4710,4710,0
20231127,155500,4904405675,4710,4710,4710,4710,0
20231127,155400,4904405675,4710,4710,4710,4710,0
20231127,155300,4904405675,4710,4710,4710,4710,0
20231127,155200,4904405675,4710,4710,4710,4710,0
20231127,155100,4904405675,4710,4710,4710,4710,0
20231127,155000,4904405675,4710,4710,4710,4710,0
20231127,154900,4904405675,4710,4710,4710,4710,0
20231127,154800,4904405675,4710,4710,4710,4710,0
20231127,154700,4904405675,4710,4710,4710,4710,0
20231127,154600,4904405675,4710,4710,4710,4710,0
20231127,154500,4904405675,4710,4710,4710,4710,0
20231127,154400,4904405675,4710,4710,4710,4710,0
20231127,154300,4904405675,4710,4710,4710,4710,0
20231127,154200,4904405675,4710,4710,4710,4710,0
20231127,154100,4904405675,4710,4710,4710,4710,0
20231127,154000,4904405675,4710,4710,4710,4710,0
20231127,153900,4904405675,4710,4710,4710,4710,0
20231127,153800,4904405675,4710,4710,4710,4710,0
20231127,153700,4904405675,4710,4710,4710,4710,0
20231127,153600,4904405675,4710,4710,4710,4710,0
20231127,153500,4904405675,4710,4710,4710,4710,0
20231127,153400,4904405675,4710,4710,4710,4710,0
20231127,153300,4904405675,4710,4710,4710,4710,0
20231127,153200,4904405675,4710,4710,4710,4710,0
20231127,153100,4904405675,4710,4710,4710,4710,0
20231127,153000,4904405675,4710,4710,4710,4710,17499
20231127,152900,4821985385,4710,4710,4710,4710,0
20231127,152800,4821985385,4710,4710,4710,4710,0
20231127,152700,4821985385,4710,4710,4710,4710,0
20231127,152600,4821985385,4710,4710,4710,4710,0
20231127,152500,4821985385,4710,4710,4710,4710,0
20231127,152400,4821985385,4710,4710,4710,4710,0
20231127,152300,4821985385,4710,4710,4710,4710,0
20231127,152200,4821985385,4710,4710,4710,4710,0
20231127,152100,4821985385,4710,4710,4710,4710,0
20231127,152000,4821985385,4710,4710,4710,4710,0
20231127,151900,4821985385,4710,4715,4720,4710,5110
20231127,151800,4797898630,4715,4705,4720,4700,5170
20231127,151700,4773544455,4705,4695,4705,4690,1314
20231127,151600,4767368810,4695,4690,4695,4690,3282
20231127,151500,4751973560,4695,4690,4695,4690,1205
20231127,151400,4746319375,4690,4695,4700,4685,5767
20231127,151300,4719266370,4700,4695,4700,4695,1949
20231127,151200,4710115735,4695,4700,4700,4695,3000
20231127,151100,4696025345,4705,4705,4705,4700,812
20231127,151000,4692204940,4700,4700,4700,4700,100
20231127,150900,4691734940,4705,4705,4705,4700,788
20231127,150800,4688031315,4705,4705,4705,4705,85
20231127,150700,4687631390,4700,4700,4700,4700,2
20231127,150600,4687621990,4705,4700,4705,4700,157
20231127,150500,4686884005,4700,4705,4705,4700,51
20231127,150400,4686644295,4700,4700,4700,4700,571
20231127,150300,4683960595,4695,4700,4700,4695,1039
20231127,150200,4679077300,4700,4695,4700,4695,1485
20231127,150100,4672102715,4695,4700,4700,4695,20
20231127,150000,4672008725,4700,4700,4700,4700,2725
20231127,145900,4659201225,4700,4705,4705,4700,931
20231127,145800,4654824025,4710,4710,4715,4700,2701
20231127,145700,4642118815,4710,4715,4715,4710,113
20231127,145600,4641586520,4715,4715,4715,4710,2056
20231127,145500,4631902455,4710,4710,4710,4710,128
20231127,145400,4631299575,4710,4710,4710,4705,108
20231127,145300,4630790965,4710,4710,4710,4710,11
20231127,145200,4630739155,4710,4700,4710,4700,130
20231127,145100,4630127055,4700,4715,4715,4700,7952
20231127,145000,4592702130,4710,4720,4720,4710,723
20231127,144900,4589293090,4715,4715,4715,4715,591
20231127,144800,4586506525,4715,4715,4715,4710,75
20231127,144700,4586153015,4715,4715,4720,4715,86
20231127,144600,4585747520,4720,4715,4720,4715,742
20231127,144500,4582248985,4710,4705,4710,4705,229
20231127,144400,4581170440,4710,4710,4710,4710,1
20231127,144300,4581165730,4710,4705,4710,4705,46
20231127,144200,4580949295,4705,4705,4705,4705,0
20231127,144100,4580949295,4705,4710,4710,4705,114
20231127,144000,4580412425,4710,4705,4710,4705,157
20231127,143900,4579673240,4705,4710,4710,4705,1030
20231127,143800,4574822050,4710,4710,4715,4710,98
20231127,143700,4574360460,4710,4705,4710,4700,66
20231127,143600,4574050100,4705,4715,4715,4705,1127
20231127,143500,4568741025,4710,4710,4715,4710,985
20231127,143400,4564101670,4710,4715,4715,4710,3
20231127,143300,4564087530,4710,4710,4710,4710,20
20231127,143200,4563993330,4715,4705,4715,4700,1901
20231127,143100,4555042075,4700,4705,4705,4700,201
20231127,143000,4554096375,4705,4700,4705,4700,1013
20231127,142900,4549330275,4700,4705,4705,4700,200
20231127,142800,4548390245,4705,4705,4705,4705,304
20231127,142700,4546959925,4705,4705,4705,4705,239
20231127,142600,4545835430,4705,4705,4705,4705,1
20231127,142500,4545830725,4710,4705,4710,4705,30
20231127,142400,4545689435,4710,4700,4710,4700,239
20231127,142300,4544565710,4705,4705,4705,4705,14
20231127,142200,4544499840,4700,4705,4705,4700,1342
20231127,142100,4538189420,4705,4705,4705,4705,417
20231127,142000,4536227435,4705,4700,4705,4700,2022
20231127,141900,4526723535,4700,4710,4710,4700,9100
20231127,141800,4483948540,4705,4705,4715,4705,2216
20231127,141700,4473501300,4705,4700,4710,4700,1053
20231127,141600,4468541935,4710,4710,4710,4710,11
20231127,141500,4468490125,4700,4705,4705,4700,201
20231127,141400,4467545405,4705,4700,4705,4700,130
20231127,141300,4466934365,4705,4705,4705,4705,423
20231127,141200,4464944150,4705,4700,4705,4700,53
20231127,141100,4464694835,4700,4700,4705,4700,509
20231127,141000,4462300030,4705,4700,4705,4700,2
20231127,140900,4462290625,4705,4710,4710,4700,2583
20231127,140800,4450143825,4705,4710,4710,4705,565
20231127,140700,4447482680,4710,4715,4715,4705,481
20231127,140600,4445216925,4715,4705,4715,4700,303
20231127,140500,4443790960,4700,4705,4705,4700,514
20231127,140400,4441372600,4715,4715,4715,4715,249
20231127,140300,4440198565,4715,4715,4715,4715,266
20231127,140200,4438944375,4715,4705,4725,4705,10105
20231127,140100,4391261975,4705,4690,4705,4690,84
20231127,140000,4390866930,4705,4705,4705,4685,334
20231127,135900,4389298460,4690,4690,4705,4690,2080
20231127,135800,4379542455,4690,4705,4705,4690,355
20231127,135700,4377877435,4690,4690,4715,4690,339
20231127,135600,4376286890,4715,4710,4715,4675,3879
20231127,135500,4358004430,4675,4680,4710,4675,142
20231127,135400,4357339755,4710,4680,4710,4675,133
20231127,135300,4356717295,4675,4695,4715,4670,10157
20231127,135200,4308909125,4670,4695,4695,4665,479
20231127,135100,4306672305,4665,4685,4710,4665,10002
20231127,135000,4259674140,4685,4695,4695,4665,3972
20231127,134900,4241142860,4695,4675,4695,4675,7000
20231127,134800,4208347120,4680,4680,4680,4680,2
20231127,134700,4208337760,4655,4665,4665,4655,4752
20231127,134600,4186181815,4660,4680,4680,4660,5060
20231127,134500,4162555220,4680,4675,4680,4675,1951
20231127,134400,4153428495,4675,4660,4675,4660,5005
20231127,134300,4130053280,4665,4665,4670,4665,3825
20231127,134200,4112209530,4665,4665,4665,4665,7
20231127,134100,4112176875,4665,4665,4665,4665,41
20231127,134000,4111985610,4665,4665,4665,4665,323
20231127,133900,4110478815,4665,4665,4665,4665,1543
20231127,133800,4103280720,4665,4655,4665,4655,262
20231127,133700,4102060045,4655,4655,4655,4655,0
20231127,133600,4102060045,4655,4655,4655,4655,65
20231127,133500,4101757470,4650,4650,4650,4650,238
20231127,133400,4100650770,4650,4650,4650,4650,15
20231127,133300,4100581020,4645,4655,4655,4645,7043
20231127,133200,4067843015,4650,4655,4655,4650,500
20231127,133100,4065517795,4655,4655,4655,4655,6
20231127,133000,4065489865,4655,4655,4655,4655,6745
20231127,132900,4034091890,4655,4660,4660,4655,1488
20231127,132800,4027164845,4660,4665,4665,4660,1353
20231127,132700,4020859680,4665,4655,4665,4655,6855
20231127,132600,3988892605,4665,4660,4665,4660,757
20231127,132500,3985364730,4660,4665,4665,4655,31
20231127,132400,3985220365,4660,4665,4665,4660,337
20231127,132300,3983649840,4660,4660,4660,4660,139
20231127,132200,3983002100,4660,4660,4660,4655,226
20231127,132100,3981949940,4655,4655,4655,4655,225
20231127,132000,3980902565,4660,4655,4660,4655,1010
20231127,131900,3976195980,4660,4660,4660,4655,553
20231127,131800,3973619005,4660,4660,4660,4660,0
20231127,131700,3973619005,4660,4660,4660,4660,248
20231127,131600,3972463325,4660,4665,4665,4660,506
20231127,131500,3970104955,4665,4665,4665,4665,0
20231127,131400,3970104955,4665,4665,4665,4665,0
20231127,131300,3970104955,4665,4660,4665,4660,229
20231127,131200,3969037315,4655,4660,4660,4655,2123
20231127,131100,3959148395,4665,4665,4665,4665,470
20231127,131000,3956955845,4665,4665,4665,4660,644
20231127,130900,3953954090,4665,4670,4670,4665,570
20231127,130800,3951294895,4670,4665,4670,4665,1530
20231127,130700,3944156935,4665,4665,4665,4665,389
20231127,130600,3942342250,4660,4665,4665,4660,20
20231127,130500,3942249000,4665,4660,4665,4660,252
20231127,130400,3941074420,4665,4665,4665,4655,1149
20231127,130300,3935719990,4655,4655,4665,4655,12
20231127,130200,3935664120,4665,4660,4665,4660,22
20231127,130100,3935561595,4660,4665,4670,4660,1260
20231127,130000,3929687020,4670,4660,4670,4660,2257
20231127,125900,3919157715,4660,4660,4660,4660,724
20231127,125800,3915783875,4660,4660,4660,4660,143
20231127,125700,3915117495,4655,4655,4655,4655,0
20231127,125600,3915117495,4655,4655,4655,4655,600
20231127,125500,3912324495,4655,4655,4655,4655,0
20231127,125400,3912324495,4655,4655,4655,4655,657
20231127,125300,3909266160,4655,4655,4655,4655,691
20231127,125200,3906049555,4660,4655,4660,4655,1042
20231127,125100,3901199040,4660,4660,4660,4660,501
20231127,125000,3898864380,4660,4660,4660,4660,50
20231127,124900,3898631380,4660,4655,4660,4655,723
20231127,124800,3895265810,4650,4655,4655,4650,1200
20231127,124700,3889685310,4655,4655,4655,4655,25
20231127,124600,3889568935,4655,4660,4660,4655,1482
20231127,124500,3882662840,4660,4660,4660,4660,968
20231127,124400,3878151960,4655,4650,4655,4650,1106
20231127,124300,3873006035,4650,4650,4650,4650,5
20231127,124200,3872982785,4645,4645,4645,4640,184
20231127,124100,3872128115,4645,4650,4650,4645,2074
20231127,124000,3862484115,4650,4640,4650,4640,1241
20231127,123900,3856716215,4640,4650,4650,4640,1055
20231127,123800,3851820465,4655,4640,4655,4640,444
20231127,123700,3849758895,4640,4650,4655,4640,1038
20231127,123600,3844927580,4655,4655,4655,4640,1940
20231127,123500,3835919275,4650,4655,4655,4650,2969
20231127,123400,3822107785,4655,4655,4660,4655,1350
20231127,123300,3815821535,4655,4655,4655,4655,1122
20231127,123200,3810598625,4660,4655,4660,4655,360
20231127,123100,3808921275,4655,4655,4660,4655,1889
20231127,123000,3800121980,4660,4660,4660,4660,275
20231127,122900,3798840480,4650,4650,4650,4650,0
20231127,122800,3798840480,4650,4655,4655,4650,61
20231127,122700,3798556825,4660,4660,4660,4660,0
20231127,122600,3798556825,4660,4660,4660,4660,220
20231127,122500,3797531625,4635,4650,4650,4635,7242
20231127,122400,3763878745,4650,4655,4660,4650,1806
20231127,122300,3755474255,4655,4630,4655,4630,48158
20231127,122200,3532260610,4630,4640,4640,4630,4557
20231127,122100,3511138795,4635,4635,4640,4630,32860
20231127,122000,3358833515,4635,4650,4650,4635,7704
20231127,121900,3323114875,4650,4645,4650,4645,7
20231127,121800,3323082330,4650,4650,4650,4650,81
20231127,121700,3322705680,4650,4650,4650,4630,44764
20231127,121600,3115188505,4650,4645,4650,4640,1432
20231127,121500,3108536160,4645,4655,4655,4645,9077
20231127,121400,3066339075,4655,4660,4660,4655,252
20231127,121300,3065165770,4660,4655,4660,4655,160
20231127,121200,3064420470,4660,4660,4660,4650,471
20231127,121100,3062228025,4660,4660,4660,4660,100
20231127,121000,3061762025,4660,4660,4660,4660,3
20231127,120900,3061748045,4655,4655,4655,4655,165
20231127,120800,3060979970,4655,4660,4660,4655,1057
20231127,120700,3056058635,4660,4655,4660,4655,69
20231127,120600,3055737430,4655,4660,4660,4655,2927
20231127,120500,3042109775,4660,4660,4660,4660,127
20231127,120400,3041517955,4665,4660,4665,4655,670
20231127,120300,3038398580,4665,4665,4665,4655,263
20231127,120200,3037171695,4660,4670,4670,4660,95
20231127,120100,3036728375,4670,4665,4670,4665,1051
20231127,120000,3031825205,4660,4655,4665,4655,95
20231127,115900,3031382545,4660,4670,4670,4660,552
20231127,115800,3028809985,4660,4665,4670,4660,2161
20231127,115700,3018734015,4665,4675,4675,4665,200
20231127,115600,3017800780,4675,4675,4675,4675,10
20231127,115500,3017754030,4675,4665,4675,4660,5318
20231127,115400,2992913780,4665,4665,4670,4665,219
20231127,115300,2991892140,4665,4660,4665,4660,246
20231127,115200,2990745080,4660,4665,4665,4660,1057
20231127,115100,2985814365,4665,4660,4665,4660,21
20231127,115000,2985716500,4665,4665,4665,4665,415
20231127,114900,2983780525,4665,4665,4665,4665,514
20231127,114800,2981382715,4670,4670,4670,4665,38
20231127,114700,2981205435,4670,4665,4670,4665,141
20231127,114600,2980547650,4665,4665,4665,4660,40
20231127,114500,2980361225,4665,4660,4665,4660,227
20231127,114400,2979303400,4660,4665,4665,4660,616
20231127,114300,2976430685,4665,4675,4680,4665,4239
20231127,114200,2956631090,4680,4675,4680,4675,624
20231127,114100,2953713880,4670,4670,4675,4670,913
20231127,114000,2949449020,4670,4645,4670,4645,10572
20231127,113900,2900256980,4645,4645,4645,4640,714
20231127,113800,2896942700,4645,4650,4650,4640,3766
20231127,113700,2879449065,4645,4650,4660,4645,18314
20231127,113600,2794314210,4655,4660,4660,4655,8302
20231127,113500,2755660040,4660,4665,4665,4660,5210
20231127,113400,2731361500,4665,4675,4675,4665,7918
20231127,113300,2694385960,4675,4675,4675,4670,728
20231127,113200,2690986050,4675,4675,4675,4675,3100
20231127,113100,2676493550,4680,4675,4680,4675,124
20231127,113000,2675913310,4680,4680,4680,4670,27
20231127,112900,2675787200,4670,4670,4680,4670,5719
20231127,112800,2649027515,4670,4670,4670,4670,405
20231127,112700,2647136165,4670,4675,4675,4670,2437
20231127,112600,2635753525,4675,4685,4685,4675,1929
20231127,112500,2626731390,4690,4690,4690,4690,17
20231127,112400,2626651660,4680,4680,4680,4680,255
20231127,112300,2625458260,4680,4680,4680,4675,10383
20231127,112200,2576915820,4680,4680,4680,4680,29
20231127,112100,2576780100,4670,4670,4680,4670,1381
20231127,112000,2570325730,4670,4680,4680,4670,19556
20231127,111900,2478967625,4680,4685,4685,4680,1001
20231127,111800,2474282445,4680,4680,4680,4680,0
20231127,111700,2474282445,4680,4680,4680,4680,3100
20231127,111600,2459774445,4680,4680,4690,4680,1233
20231127,111500,2454002385,4685,4685,4690,4685,475
20231127,111400,2451777000,4690,4685,4690,4685,85
20231127,111300,2451378770,4685,4690,4690,4685,2903
20231127,111200,2437778040,4690,4695,4695,4685,681
20231127,111100,2434584350,4695,4690,4695,4690,24
20231127,111000,2434471765,4695,4695,4695,4695,52
20231127,110900,2434227625,4690,4690,4690,4685,641
20231127,110800,2431223590,4690,4690,4690,4690,180
20231127,110700,2430379390,4690,4695,4695,4690,1338
20231127,110600,2424097485,4695,4695,4700,4690,6017
20231127,110500,2395877645,4690,4690,4690,4690,328
20231127,110400,2394339325,4690,4690,4690,4690,901
20231127,110300,2390113635,4700,4695,4700,4695,161
20231127,110200,2389357735,4695,4695,4695,4695,459
20231127,110100,2387202730,4700,4695,4700,4690,1642
20231127,110000,2379488775,4695,4695,4695,4695,10
20231127,105900,2379441825,4695,4680,4695,4680,1452
20231127,105800,2372646210,4700,4700,4700,4700,60
20231127,105700,2372364210,4680,4695,4695,4680,30987
20231127,105600,2227308780,4695,4690,4695,4690,43
20231127,105500,2227107000,4690,4690,4695,4685,1972
20231127,105400,2217858765,4695,4690,4695,4690,904
20231127,105300,2213615865,4690,4690,4695,4690,1108
20231127,105200,2208419215,4695,4690,4695,4690,1505
20231127,105100,2201360760,4685,4690,4690,4685,2464
20231127,105000,2189810430,4690,4700,4705,4690,6560
20231127,104900,2159010620,4700,4695,4700,4695,273
20231127,104800,2157728385,4705,4705,4705,4705,12
20231127,104700,2157671925,4705,4705,4705,4700,3149
20231127,104600,2142866330,4710,4710,4710,4710,31
20231127,104500,2142720320,4710,4710,4710,4705,806
20231127,104400,2138927820,4710,4710,4710,4705,153
20231127,104300,2138207200,4705,4695,4705,4695,12934
20231127,104200,2077382285,4700,4700,4700,4695,214
20231127,104100,2076376785,4700,4695,4700,4695,3812
20231127,104000,2058475885,4695,4695,4695,4695,165
20231127,103900,2057701210,4695,4695,4695,4695,525
20231127,103800,2055236335,4690,4690,4695,4690,405
20231127,103700,2053336880,4685,4690,4690,4685,351
20231127,103600,2051692095,4695,4695,4695,4695,301
20231127,103500,2050278900,4695,4695,4700,4695,2408
20231127,103400,2038973335,4695,4690,4695,4685,480
20231127,103300,2036721930,4685,4685,4690,4685,9296
20231127,103200,1993132220,4680,4680,4680,4675,3614
20231127,103100,1976219120,4685,4690,4690,4680,3137
20231127,103000,1961533385,4690,4685,4690,4685,2055
20231127,102900,1951905535,4685,4690,4690,4685,7147
20231127,102800,1918397155,4690,4700,4710,4690,4838
20231127,102700,1895673715,4700,4700,4700,4700,52
20231127,102600,1895429315,4700,4700,4700,4700,341
20231127,102500,1893826615,4700,4700,4700,4700,1642
20231127,102400,1886109215,4700,4700,4705,4700,888
20231127,102300,1881935610,4700,4700,4715,4700,4412
20231127,102200,1861141580,4700,4705,4710,4700,3109
20231127,102100,1846525735,4705,4700,4710,4700,2844
20231127,102000,1833134360,4700,4690,4700,4690,13408
20231127,101900,1770215235,4690,4695,4695,4685,3773
20231127,101800,1752514250,4700,4690,4700,4690,8921
20231127,101700,1710635990,4690,4695,4695,4685,10575
20231127,101600,1661013425,4700,4705,4705,4695,8631
20231127,101500,1620442290,4705,4710,4710,4705,1633
20231127,101400,1612758815,4705,4705,4710,4705,799
20231127,101300,1608999420,4705,4710,4710,4705,3219
20231127,101200,1593853775,4705,4705,4705,4705,443
20231127,101100,1591769460,4705,4715,4715,4705,617
20231127,101000,1588864745,4705,4715,4715,4705,1740
20231127,100900,1580672625,4715,4710,4715,4710,108
20231127,100800,1580163935,4705,4710,4710,4705,2067
20231127,100700,1570428830,4710,4710,4715,4705,504
20231127,100600,1568055370,4715,4710,4715,4710,672
20231127,100500,1564889745,4710,4710,4710,4710,1011
20231127,100400,1560127935,4710,4715,4715,4710,4216
20231127,100300,1540259495,4715,4710,4715,4710,2021
20231127,100200,1530740480,4710,4700,4710,4700,1714
20231127,100100,1522669540,4700,4705,4705,4700,2855
20231127,100000,1509241300,4705,4705,4705,4700,1342
20231127,095900,1502927195,4705,4710,4710,4700,9545
20231127,095800,1458010410,4710,4710,4710,4710,964
20231127,095700,1453469970,4715,4715,4720,4705,8961
20231127,095600,1411232210,4715,4720,4720,4715,5012
20231127,095500,1387576910,4715,4720,4720,4715,4582
20231127,095400,1365955885,4730,4720,4730,4720,1805
20231127,095300,1357436235,4720,4725,4730,4720,5221
20231127,095200,1332784990,4725,4730,4730,4725,623
20231127,095100,1329841050,4730,4735,4735,4730,1931
20231127,095000,1320707410,4730,4745,4745,4730,8
20231127,094900,1320669535,4745,4730,4745,4725,2913
20231127,094800,1306879155,4730,4730,4740,4730,523
20231127,094700,1304403465,4745,4730,4745,4725,4023
20231127,094600,1285372675,4730,4730,4750,4725,6594
20231127,094500,1254145925,4730,4735,4735,4730,1794
20231127,094400,1245657805,4735,4735,4735,4735,500
20231127,094300,1243290305,4730,4735,4735,4730,419
20231127,094200,1241308390,4730,4735,4735,4715,6493
20231127,094100,1210644885,4730,4730,4735,4725,2398
20231127,094000,1199308110,4735,4740,4740,4735,692
20231127,093900,1196031365,4740,4740,4740,4740,234
20231127,093800,1194922205,4735,4735,4735,4725,601
20231127,093700,1192079025,4730,4725,4735,4725,168
20231127,093600,1191284395,4725,4730,4730,4720,1067
20231127,093500,1186243855,4725,4730,4730,4725,4989
20231127,093400,1162655355,4725,4725,4730,4725,447
20231127,093300,1160543060,4725,4730,4730,4720,1585
20231127,093200,1153054535,4730,4725,4730,4725,1671
20231127,093100,1145156760,4735,4725,4735,4725,2256
20231127,093000,1134487455,4730,4730,4730,4730,31
20231127,092900,1134340825,4730,4730,4735,4730,323
20231127,092800,1132813025,4735,4735,4735,4735,2092
20231127,092700,1122907405,4730,4720,4730,4715,6943
20231127,092600,1090119620,4720,4720,4725,4720,539
20231127,092500,1087575475,4720,4725,4725,4720,1903
20231127,092400,1078593010,4725,4725,4725,4720,722
20231127,092300,1075183715,4725,4725,4735,4725,989
20231127,092200,1070510410,4725,4720,4730,4720,4130
20231127,092100,1050998030,4720,4710,4725,4710,1219
20231127,092000,1045246980,4710,4710,4715,4710,1647
20231127,091900,1037485380,4705,4720,4720,4705,13334
20231127,091800,974665360,4725,4730,4730,4720,6858
20231127,091700,942275755,4730,4740,4750,4720,11203
20231127,091600,889302610,4745,4735,4745,4735,6716
20231127,091500,857471315,4730,4735,4740,4730,6439
20231127,091400,826995435,4735,4735,4740,4735,3361
20231127,091300,811080400,4735,4735,4740,4730,5166
20231127,091200,786636695,4735,4750,4750,4735,9477
20231127,091100,741716760,4745,4755,4755,4745,3203
20231127,091000,726507270,4750,4760,4760,4750,4046
20231127,090900,707275775,4750,4780,4785,4750,6587
20231127,090800,675797960,4780,4740,4785,4740,16845
20231127,090700,595696305,4740,4750,4750,4740,2633
20231127,090600,583202790,4750,4740,4765,4740,3811
20231127,090500,565099175,4735,4745,4745,4735,6922
20231127,090400,532314945,4740,4745,4765,4735,11972
20231127,090300,475571385,4740,4775,4775,4735,14096
20231127,090200,408656940,4775,4790,4825,4750,19593
20231127,090100,315233350,4795,4820,4830,4790,24044
20231127,090000,199811040,4815,4770,4820,4755,39598