KissMeData/014680/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,185900,10703255400,181300,181300,181300,181300,2036
20231127,185800,10703255400,181300,181300,181300,181300,0
20231127,185700,10703255400,181300,181300,181300,181300,0
20231127,185600,10703255400,181300,181300,181300,181300,0
20231127,185500,10703255400,181300,181300,181300,181300,0
20231127,185400,10703255400,181300,181300,181300,181300,0
20231127,185300,10703255400,181300,181300,181300,181300,0
20231127,185200,10703255400,181300,181300,181300,181300,0
20231127,185100,10703255400,181300,181300,181300,181300,0
20231127,185000,10703255400,181300,181300,181300,181300,0
20231127,184900,10703255400,181300,181300,181300,181300,0
20231127,184800,10703255400,181300,181300,181300,181300,0
20231127,184700,10703255400,181300,181300,181300,181300,0
20231127,184600,10703255400,181300,181300,181300,181300,0
20231127,184500,10703255400,181300,181300,181300,181300,0
20231127,184400,10703255400,181300,181300,181300,181300,0
20231127,184300,10703255400,181300,181300,181300,181300,0
20231127,184200,10703255400,181300,181300,181300,181300,0
20231127,184100,10703255400,181300,181300,181300,181300,0
20231127,184000,10703255400,181300,181300,181300,181300,0
20231127,183900,10703255400,181300,181300,181300,181300,0
20231127,183800,10703255400,181300,181300,181300,181300,0
20231127,183700,10703255400,181300,181300,181300,181300,0
20231127,183600,10703255400,181300,181300,181300,181300,0
20231127,183500,10703255400,181300,181300,181300,181300,0
20231127,183400,10703255400,181300,181300,181300,181300,0
20231127,183300,10703255400,181300,181300,181300,181300,0
20231127,183200,10703255400,181300,181300,181300,181300,0
20231127,183100,10703255400,181300,181300,181300,181300,0
20231127,183000,10703255400,181300,181300,181300,181300,0
20231127,182900,10703255400,181300,181300,181300,181300,2036
20231127,182800,10703255400,181300,181300,181300,181300,0
20231127,182700,10703255400,181300,181300,181300,181300,0
20231127,182600,10703255400,181300,181300,181300,181300,0
20231127,182500,10703255400,181300,181300,181300,181300,0
20231127,182400,10703255400,181300,181300,181300,181300,0
20231127,182300,10703255400,181300,181300,181300,181300,0
20231127,182200,10703255400,181300,181300,181300,181300,0
20231127,182100,10703255400,181300,181300,181300,181300,0
20231127,182000,10703255400,181300,181300,181300,181300,0
20231127,181900,10703255400,181300,181300,181300,181300,0
20231127,181800,10703255400,181300,181300,181300,181300,0
20231127,181700,10703255400,181300,181300,181300,181300,0
20231127,181600,10703255400,181300,181300,181300,181300,0
20231127,181500,10703255400,181300,181300,181300,181300,0
20231127,181400,10703255400,181300,181300,181300,181300,0
20231127,181300,10703255400,181300,181300,181300,181300,0
20231127,181200,10703255400,181300,181300,181300,181300,0
20231127,181100,10703255400,181300,181300,181300,181300,0
20231127,181000,10703255400,181300,181300,181300,181300,0
20231127,180900,10703255400,181300,181300,181300,181300,0
20231127,180800,10703255400,181300,181300,181300,181300,0
20231127,180700,10703255400,181300,181300,181300,181300,0
20231127,180600,10703255400,181300,181300,181300,181300,0
20231127,180500,10703255400,181300,181300,181300,181300,0
20231127,180400,10703255400,181300,181300,181300,181300,0
20231127,180300,10703255400,181300,181300,181300,181300,0
20231127,180200,10703255400,181300,181300,181300,181300,0
20231127,180100,10703255400,181300,181300,181300,181300,0
20231127,180000,10703255400,181300,181300,181300,181300,0
20231127,175900,10703255400,181300,181300,181300,181300,2036
20231127,175800,10703255400,181300,181300,181300,181300,0
20231127,175700,10703255400,181300,181300,181300,181300,0
20231127,175600,10703255400,181300,181300,181300,181300,0
20231127,175500,10703255400,181300,181300,181300,181300,0
20231127,175400,10703255400,181300,181300,181300,181300,0
20231127,175300,10703255400,181300,181300,181300,181300,0
20231127,175200,10703255400,181300,181300,181300,181300,0
20231127,175100,10703255400,181300,181300,181300,181300,0
20231127,175000,10703255400,181300,181300,181300,181300,0
20231127,174900,10703255400,181300,181300,181300,181300,0
20231127,174800,10703255400,181300,181300,181300,181300,0
20231127,174700,10703255400,181300,181300,181300,181300,0
20231127,174600,10703255400,181300,181300,181300,181300,0
20231127,174500,10703255400,181300,181300,181300,181300,0
20231127,174400,10703255400,181300,181300,181300,181300,0
20231127,174300,10703255400,181300,181300,181300,181300,0
20231127,174200,10703255400,181300,181300,181300,181300,0
20231127,174100,10703255400,181300,181300,181300,181300,0
20231127,174000,10703255400,181300,181300,181300,181300,0
20231127,173900,10703255400,181300,181300,181300,181300,0
20231127,173800,10703255400,181300,181300,181300,181300,0
20231127,173700,10703255400,181300,181300,181300,181300,0
20231127,173600,10703255400,181300,181300,181300,181300,0
20231127,173500,10703255400,181300,181300,181300,181300,0
20231127,173400,10703255400,181300,181300,181300,181300,0
20231127,173300,10703255400,181300,181300,181300,181300,0
20231127,173200,10703255400,181300,181300,181300,181300,0
20231127,173100,10703255400,181300,181300,181300,181300,0
20231127,173000,10703255400,181300,181300,181300,181300,0
20231127,172900,10703255400,181300,181300,181300,181300,2036
20231127,172800,10703255400,181300,181300,181300,181300,0
20231127,172700,10703255400,181300,181300,181300,181300,0
20231127,172600,10703255400,181300,181300,181300,181300,0
20231127,172500,10703255400,181300,181300,181300,181300,0
20231127,172400,10703255400,181300,181300,181300,181300,0
20231127,172300,10703255400,181300,181300,181300,181300,0
20231127,172200,10703255400,181300,181300,181300,181300,0
20231127,172100,10703255400,181300,181300,181300,181300,0
20231127,172000,10703255400,181300,181300,181300,181300,0
20231127,171900,10703255400,181300,181300,181300,181300,0
20231127,171800,10703255400,181300,181300,181300,181300,0
20231127,171700,10703255400,181300,181300,181300,181300,0
20231127,171600,10703255400,181300,181300,181300,181300,0
20231127,171500,10703255400,181300,181300,181300,181300,0
20231127,171400,10703255400,181300,181300,181300,181300,0
20231127,171300,10703255400,181300,181300,181300,181300,0
20231127,171200,10703255400,181300,181300,181300,181300,0
20231127,171100,10703255400,181300,181300,181300,181300,0
20231127,171000,10703255400,181300,181300,181300,181300,0
20231127,170900,10703255400,181300,181300,181300,181300,0
20231127,170800,10703255400,181300,181300,181300,181300,0
20231127,170700,10703255400,181300,181300,181300,181300,0
20231127,170600,10703255400,181300,181300,181300,181300,0
20231127,170500,10703255400,181300,181300,181300,181300,0
20231127,170400,10703255400,181300,181300,181300,181300,0
20231127,170300,10703255400,181300,181300,181300,181300,0
20231127,170200,10703255400,181300,181300,181300,181300,0
20231127,170100,10703255400,181300,181300,181300,181300,0
20231127,170000,10703255400,181300,181300,181300,181300,0
20231127,165900,10703255400,181300,181300,181300,181300,2036
20231127,165800,10703255400,181300,181300,181300,181300,0
20231127,165700,10703255400,181300,181300,181300,181300,0
20231127,165600,10703255400,181300,181300,181300,181300,0
20231127,165500,10703255400,181300,181300,181300,181300,0
20231127,165400,10703255400,181300,181300,181300,181300,0
20231127,165300,10703255400,181300,181300,181300,181300,0
20231127,165200,10703255400,181300,181300,181300,181300,0
20231127,165100,10703255400,181300,181300,181300,181300,0
20231127,165000,10703255400,181300,181300,181300,181300,0
20231127,164900,10703255400,181300,181300,181300,181300,0
20231127,164800,10703255400,181300,181300,181300,181300,0
20231127,164700,10703255400,181300,181300,181300,181300,0
20231127,164600,10703255400,181300,181300,181300,181300,0
20231127,164500,10703255400,181300,181300,181300,181300,0
20231127,164400,10703255400,181300,181300,181300,181300,0
20231127,164300,10703255400,181300,181300,181300,181300,0
20231127,164200,10703255400,181300,181300,181300,181300,0
20231127,164100,10703255400,181300,181300,181300,181300,0
20231127,164000,10703255400,181300,181300,181300,181300,0
20231127,163900,10703255400,181300,181300,181300,181300,0
20231127,163800,10703255400,181300,181300,181300,181300,0
20231127,163700,10703255400,181300,181300,181300,181300,0
20231127,163600,10703255400,181300,181300,181300,181300,0
20231127,163500,10703255400,181300,181300,181300,181300,0
20231127,163400,10703255400,181300,181300,181300,181300,0
20231127,163300,10703255400,181300,181300,181300,181300,0
20231127,163200,10703255400,181300,181300,181300,181300,0
20231127,163100,10703255400,181300,181300,181300,181300,0
20231127,163000,10703255400,181300,181300,181300,181300,0
20231127,162900,10703255400,181300,181300,181300,181300,2036
20231127,162800,10703255400,181300,181300,181300,181300,0
20231127,162700,10703255400,181300,181300,181300,181300,0
20231127,162600,10703255400,181300,181300,181300,181300,0
20231127,162500,10703255400,181300,181300,181300,181300,0
20231127,162400,10703255400,181300,181300,181300,181300,0
20231127,162300,10703255400,181300,181300,181300,181300,0
20231127,162200,10703255400,181300,181300,181300,181300,0
20231127,162100,10703255400,181300,181300,181300,181300,0
20231127,162000,10703255400,181300,181300,181300,181300,0
20231127,161900,10703255400,181300,181300,181300,181300,0
20231127,161800,10703255400,181300,181300,181300,181300,0
20231127,161700,10703255400,181300,181300,181300,181300,0
20231127,161600,10703255400,181300,181300,181300,181300,0
20231127,161500,10703255400,181300,181300,181300,181300,0
20231127,161400,10703255400,181300,181300,181300,181300,0
20231127,161300,10703255400,181300,181300,181300,181300,0
20231127,161200,10703255400,181300,181300,181300,181300,0
20231127,161100,10703255400,181300,181300,181300,181300,0
20231127,161000,10703255400,181300,181300,181300,181300,0
20231127,160900,10703255400,181300,181300,181300,181300,0
20231127,160800,10703255400,181300,181300,181300,181300,0
20231127,160700,10703255400,181300,181300,181300,181300,0
20231127,160600,10703255400,181300,181300,181300,181300,0
20231127,160500,10703255400,181300,181300,181300,181300,0
20231127,160400,10703255400,181300,181300,181300,181300,0
20231127,160300,10703255400,181300,181300,181300,181300,0
20231127,160200,10703255400,181300,181300,181300,181300,0
20231127,160100,10703255400,181300,181300,181300,181300,0
20231127,160000,10703255400,181300,181300,181300,181300,0
20231127,155900,10703255400,181300,181300,181300,181300,2036
20231127,155800,10703255400,181300,181300,181300,181300,0
20231127,155700,10703255400,181300,181300,181300,181300,0
20231127,155600,10703255400,181300,181300,181300,181300,0
20231127,155500,10703255400,181300,181300,181300,181300,0
20231127,155400,10703255400,181300,181300,181300,181300,0
20231127,155300,10703255400,181300,181300,181300,181300,0
20231127,155200,10703255400,181300,181300,181300,181300,0
20231127,155100,10703255400,181300,181300,181300,181300,0
20231127,155000,10703255400,181300,181300,181300,181300,0
20231127,154900,10703255400,181300,181300,181300,181300,0
20231127,154800,10703255400,181300,181300,181300,181300,0
20231127,154700,10703255400,181300,181300,181300,181300,0
20231127,154600,10703255400,181300,181300,181300,181300,0
20231127,154500,10703255400,181300,181300,181300,181300,0
20231127,154400,10703255400,181300,181300,181300,181300,0
20231127,154300,10703255400,181300,181300,181300,181300,0
20231127,154200,10703255400,181300,181300,181300,181300,0
20231127,154100,10703255400,181300,181300,181300,181300,0
20231127,154000,10703255400,181300,181300,181300,181300,0
20231127,153900,10703255400,181300,181300,181300,181300,0
20231127,153800,10703255400,181300,181300,181300,181300,0
20231127,153700,10703255400,181300,181300,181300,181300,0
20231127,153600,10703255400,181300,181300,181300,181300,0
20231127,153500,10703255400,181300,181300,181300,181300,0
20231127,153400,10703255400,181300,181300,181300,181300,0
20231127,153300,10703255400,181300,181300,181300,181300,0
20231127,153200,10703255400,181300,181300,181300,181300,0
20231127,153100,10703255400,181300,181300,181300,181300,0
20231127,153000,10703255400,181300,181300,181300,181300,2036
20231127,152900,10334128600,180500,180500,180500,180500,0
20231127,152800,10334128600,180500,180500,180500,180500,0
20231127,152700,10334128600,180500,180500,180500,180500,0
20231127,152600,10334128600,180500,180500,180500,180500,0
20231127,152500,10334128600,180500,180500,180500,180500,0
20231127,152400,10334128600,180500,180500,180500,180500,0
20231127,152300,10334128600,180500,180500,180500,180500,0
20231127,152200,10334128600,180500,180500,180500,180500,0
20231127,152100,10334128600,180500,180500,180500,180500,0
20231127,152000,10334128600,180500,180500,180500,180500,0
20231127,151900,10334128600,180500,180700,181100,180500,90
20231127,151800,10317870000,181200,180800,181200,180500,135
20231127,151700,10293490300,180800,180900,181200,180600,114
20231127,151600,10272876900,180800,180900,181000,180800,94
20231127,151500,10255874800,180800,181200,181200,180800,96
20231127,151400,10238498300,181200,180900,181200,180800,166
20231127,151300,10208470300,180900,180900,181000,180900,70
20231127,151200,10195804000,180900,180900,181000,180800,110
20231127,151100,10175905700,180900,181200,181300,180900,229
20231127,151000,10134455600,181300,180800,181300,180800,140
20231127,150900,10109121300,180800,181300,181300,180700,69
20231127,150800,10096629300,181400,181200,181400,180800,149
20231127,150700,10069630900,181100,180700,181100,180700,109
20231127,150600,10049915900,180700,180600,181200,180600,220
20231127,150500,10010126000,180600,180800,180900,180500,124
20231127,150400,9987726800,180800,180800,180900,180600,111
20231127,150300,9967659300,180800,180800,180900,180700,67
20231127,150200,9955545500,180800,180800,180800,180700,47
20231127,150100,9947050400,180800,180700,180900,180700,86
20231127,150000,9931502000,180600,180900,181000,180400,89
20231127,145900,9915422800,180900,180500,180900,180300,236
20231127,145800,9872843000,180500,180300,180600,180300,59
20231127,145700,9862198500,180400,180400,180900,180300,100
20231127,145600,9844147600,180600,180300,180700,180300,142
20231127,145500,9818515800,180300,180400,180500,180200,133
20231127,145400,9794528000,180500,180300,180600,180200,75
20231127,145300,9780994500,180300,180400,180600,180200,252
20231127,145200,9735534200,180400,180300,180500,180200,153
20231127,145100,9707945700,180400,180400,180600,180200,123
20231127,145000,9685752400,180400,180200,180800,180100,107
20231127,144900,9666444000,180300,181100,181200,180200,270
20231127,144800,9617650100,181000,180800,181100,180700,108
20231127,144700,9598120400,180900,180800,181100,180700,89
20231127,144600,9582024300,180800,181300,181300,180800,156
20231127,144500,9553781400,181100,180800,181200,180700,198
20231127,144400,9517940800,180900,180900,181100,180600,196
20231127,144300,9482488800,180900,180400,181200,180400,160
20231127,144200,9453549000,180400,180500,180900,180300,130
20231127,144100,9430060000,180600,180600,180900,180100,169
20231127,144000,9399541400,180500,180200,180600,179900,182
20231127,143900,9366736100,180200,180400,180400,180100,106
20231127,143800,9347635900,180300,180300,180500,180100,92
20231127,143700,9331045400,180300,180100,180300,180000,124
20231127,143600,9308705800,180300,180200,180300,180100,142
20231127,143500,9283123200,180100,180200,180500,180100,189
20231127,143400,9249047400,180200,180300,180400,180000,197
20231127,143300,9213553900,180200,180400,180400,179900,79
20231127,143200,9199311200,180300,180300,180400,179900,116
20231127,143100,9178404600,180000,179900,180400,179800,158
20231127,143000,9149929500,180000,180300,180300,179500,652
20231127,142900,9032703300,180200,180100,180200,180000,234
20231127,142800,8990569300,180200,180200,180300,180100,142
20231127,142700,8964990000,180100,180200,180300,180100,163
20231127,142600,8935624300,180200,180200,180300,180200,171
20231127,142500,8904805600,180200,180300,180300,180200,79
20231127,142400,8890566900,180300,180300,180400,180300,144
20231127,142300,8864599200,180400,180300,180500,180300,103
20231127,142200,8846022400,180300,180500,180500,180300,135
20231127,142100,8821666100,180400,180600,180700,180400,122
20231127,142000,8799646100,180600,180500,180700,180400,123
20231127,141900,8777436400,180400,180500,180600,180400,82
20231127,141800,8762636900,180500,180600,180700,180400,172
20231127,141700,8731580100,180600,180500,180600,180400,79
20231127,141600,8717319400,180500,180700,180700,180500,146
20231127,141500,8690949800,180700,181100,181100,180700,78
20231127,141400,8676841000,181000,181000,181100,180900,173
20231127,141300,8645524400,181100,181100,181200,181100,191
20231127,141200,8610933000,181100,181200,181200,181100,62
20231127,141100,8599701100,181100,181400,181400,181100,87
20231127,141000,8583938900,181400,181100,181400,181100,83
20231127,140900,8568896500,181200,181300,181400,181200,182
20231127,140800,8535909100,181200,181300,181300,181200,125
20231127,140700,8513255400,181300,181300,181400,181300,70
20231127,140600,8500560000,181300,181300,181400,181300,90
20231127,140500,8484240600,181400,181300,181600,181300,62
20231127,140400,8472989600,181400,181300,181600,181300,74
20231127,140300,8459566800,181400,181300,181500,181300,49
20231127,140200,8450677400,181300,181400,181400,181300,31
20231127,140100,8445054200,181500,181400,181600,181400,73
20231127,140000,8431804600,181500,181300,181500,181300,59
20231127,135900,8421102300,181300,181400,181500,181300,90
20231127,135800,8404774500,181400,181400,181500,181400,52
20231127,135700,8395339600,181500,181400,181600,181400,39
20231127,135600,8388261000,181400,181500,181600,181400,69
20231127,135500,8375736300,181500,181400,181600,181300,73
20231127,135400,8362489500,181400,181400,181500,181300,66
20231127,135300,8350516500,181400,181500,181500,181400,67
20231127,135200,8338357700,181400,181200,181500,181200,111
20231127,135100,8318233000,181300,181400,181500,181200,68
20231127,135000,8305901900,181500,181500,181500,181300,38
20231127,134900,8299007000,181300,181500,181500,181200,134
20231127,134800,8274697300,181400,181500,181500,181400,36
20231127,134700,8268165500,181500,181300,181500,181300,89
20231127,134600,8252019900,181500,181500,181600,181400,54
20231127,134500,8242217200,181300,181400,181600,181300,83
20231127,134400,8227158600,181400,181500,181500,181400,102
20231127,134300,8208646000,181500,181300,181500,181300,124
20231127,134200,8186150300,181400,181400,181400,181200,50
20231127,134100,8177082300,181300,181200,181400,181200,119
20231127,134000,8155507800,181200,181300,181400,181200,88
20231127,133900,8139552200,181300,181300,181400,181300,57
20231127,133800,8129215200,181300,181400,181400,181300,68
20231127,133700,8116883300,181300,181400,181400,181300,48
20231127,133600,8108179000,181300,181400,181400,181300,87
20231127,133500,8092402900,181400,181400,181400,181300,62
20231127,133400,8081157600,181400,181400,181400,181300,71
20231127,133300,8068280200,181400,181400,181500,181300,41
20231127,133200,8060842800,181400,181300,181500,181300,68
20231127,133100,8048508200,181300,181400,181400,181300,41
20231127,133000,8041073400,181400,181400,181400,181300,68
20231127,132900,8028739000,181400,181400,181400,181300,41
20231127,132800,8021301800,181400,181500,181500,181400,89
20231127,132700,8005153400,181500,181600,181600,181400,51
20231127,132600,7995896600,181600,181700,181700,181500,53
20231127,132500,7986270900,181600,181600,181700,181600,59
20231127,132400,7975554300,181500,181800,181800,181500,64
20231127,132300,7963928000,181800,181500,181800,181500,63
20231127,132200,7952486400,181500,181600,181800,181500,42
20231127,132100,7944859500,181600,181500,181700,181500,87
20231127,132000,7929057900,181600,181600,181700,181600,24
20231127,131900,7924698500,181700,181600,181700,181600,92
20231127,131800,7907987100,181600,181600,181700,181500,53
20231127,131700,7898363200,181500,181600,181600,181500,81
20231127,131600,7883656700,181500,181400,181700,181400,88
20231127,131500,7867683300,181400,181600,181700,181400,54
20231127,131400,7857879100,181700,181600,181700,181600,86
20231127,131300,7842258700,181600,181600,181700,181400,102
20231127,131200,7823749200,181600,181600,181700,181600,41
20231127,131100,7816301200,181500,181400,181700,181400,185
20231127,131000,7782722600,181400,181300,181400,181300,46
20231127,130900,7774380200,181400,181500,181600,181300,48
20231127,130800,7765670800,181600,181500,181600,181400,36
20231127,130700,7759135100,181400,181600,181600,181400,44
20231127,130600,7751152400,181400,181600,181700,181400,62
20231127,130500,7739902300,181600,181500,181600,181400,42
20231127,130400,7732278000,181500,181300,181500,181200,119
20231127,130300,7710699200,181300,181300,181300,181200,60
20231127,130200,7699822300,181300,181200,181300,181200,79
20231127,130100,7685502000,181200,181300,181400,181200,74
20231127,130000,7672086400,181300,181200,181400,181200,71
20231127,125900,7659209800,181300,181300,181400,181200,55
20231127,125800,7649238700,181400,181200,181400,181200,39
20231127,125700,7642168200,181300,181300,181400,181300,73
20231127,125600,7628930800,181300,181400,181400,181300,93
20231127,125500,7612064400,181500,181500,181600,181400,39
20231127,125400,7604985900,181400,181500,181600,181400,58
20231127,125300,7594458000,181500,181400,181600,181400,51
20231127,125200,7585200300,181300,181600,181600,181300,129
20231127,125100,7561795100,181600,181500,181600,181400,69
20231127,125000,7549273600,181400,181900,181900,181400,106
20231127,124900,7530022700,181800,181900,182000,181800,60
20231127,124800,7519109200,182000,181800,182000,181800,37
20231127,124700,7512376700,181900,181800,181900,181800,62
20231127,124600,7501100500,181700,181300,181700,181300,770
20231127,124500,7361361800,181400,181400,181400,181300,50
20231127,124400,7352294400,181400,181300,181400,181300,100
20231127,124300,7334161500,181300,181300,181400,181300,68
20231127,124200,7321828700,181300,181400,181400,181300,52
20231127,124100,7312399000,181400,181400,181500,181300,38
20231127,124000,7305506300,181400,181400,181400,181300,48
20231127,123900,7296801200,181300,181400,181400,181300,91
20231127,123800,7280298600,181400,181400,181400,181300,34
20231127,123700,7274132300,181400,181300,181500,181300,45
20231127,123600,7265969500,181400,181300,181500,181300,69
20231127,123500,7253453500,181400,181500,181600,181300,123
20231127,123400,7231137900,181400,181500,181600,181400,35
20231127,123300,7224785500,181500,181500,181500,181400,32
20231127,123200,7218977700,181500,181600,181600,181400,69
20231127,123100,7206453100,181500,181500,181600,181400,83
20231127,123000,7191386500,181500,181400,181600,181400,29
20231127,122900,7186122800,181400,181400,181500,181300,97
20231127,122800,7168526500,181400,181400,181400,181300,118
20231127,122700,7147122600,181500,181500,181600,181500,208
20231127,122600,7109369200,181500,181700,181700,181500,99
20231127,122500,7091391300,181700,181600,181700,181600,62
20231127,122400,7080126500,181700,181500,181700,181500,104
20231127,122300,7061238600,181600,181700,181900,181500,56
20231127,122200,7051066700,181700,181600,181900,181600,61
20231127,122100,7039980900,181600,182000,182000,181600,80
20231127,122000,7025438900,181900,181900,182000,181800,35
20231127,121900,7019071800,181900,182100,182100,181800,30
20231127,121800,7013613700,182100,182000,182100,182000,58
20231127,121700,7003053600,182100,182000,182200,181900,27
20231127,121600,6998136200,182000,182100,182100,182000,102
20231127,121500,6979568900,182000,181900,182100,181700,33
20231127,121400,6973565300,181900,181700,181900,181500,58
20231127,121300,6963028100,181800,181700,181800,181700,15
20231127,121200,6960301900,181700,181600,181700,181600,64
20231127,121100,6948677300,181700,181800,181900,181600,148
20231127,121000,6921783600,181800,181900,181900,181800,35
20231127,120900,6915417700,181900,182100,182100,181900,75
20231127,120800,6901769800,182100,182000,182100,181900,60
20231127,120700,6890847700,182000,181900,182000,181900,36
20231127,120600,6884297500,182000,182000,182000,181900,35
20231127,120500,6877928100,182000,181800,182000,181800,35
20231127,120400,6871562700,181900,181900,182000,181800,78
20231127,120300,6857375700,182000,182000,182000,181900,32
20231127,120200,6851552000,181900,181800,182100,181800,38
20231127,120100,6844638700,181700,181900,182100,181700,131
20231127,120000,6820813000,181700,181800,181900,181600,75
20231127,115900,6807184100,181800,181600,181900,181600,128
20231127,115800,6783916800,181600,181600,181700,181600,31
20231127,115700,6778285900,181700,181700,181800,181500,72
20231127,115600,6765204900,181600,181700,181800,181600,71
20231127,115500,6752306700,181800,181700,181800,181600,104
20231127,115400,6733410500,181800,181800,181800,181700,76
20231127,115300,6719597600,181700,181800,181900,181700,79
20231127,115200,6705234300,181800,181800,181900,181800,30
20231127,115100,6699778800,181700,181900,182000,181700,86
20231127,115000,6684136300,182000,181900,182100,181800,162
20231127,114900,6654653200,181900,181900,182000,181900,65
20231127,114800,6642828000,181900,181800,181900,181800,23
20231127,114700,6638646100,181800,181800,182000,181700,86
20231127,114600,6623004300,181700,181700,181900,181700,113
20231127,114500,6602461500,181800,181700,181800,181700,60
20231127,114400,6591555900,181800,181900,181900,181700,66
20231127,114300,6579558900,181800,181800,181900,181800,72
20231127,114200,6566467500,181800,182000,182000,181800,36
20231127,114100,6559916800,181900,181900,181900,181800,56
20231127,114000,6549731200,181900,181800,182000,181800,111
20231127,113900,6529544800,181700,181700,181800,181700,59
20231127,113800,6518823700,181800,181600,181800,181600,66
20231127,113700,6506834300,181600,181600,181600,181500,51
20231127,113600,6497574800,181600,181800,181800,181400,51
20231127,113500,6488305300,181800,181600,181800,181600,79
20231127,113400,6473952400,181500,181600,181700,181500,87
20231127,113300,6458156600,181400,181600,181700,181400,65
20231127,113200,6446349900,181700,181500,181700,181500,137
20231127,113100,6421476200,181500,181600,181600,181400,118
20231127,113000,6400061300,181600,181600,181600,181400,47
20231127,112900,6391528600,181500,181700,181700,181500,78
20231127,112800,6377369600,181600,181300,181600,181200,412
20231127,112700,6302607100,181300,180900,181300,180900,33
20231127,112600,6296628600,181000,181100,181300,181000,242
20231127,112500,6252783600,181100,181100,181200,180800,364
20231127,112400,6186895100,181100,181100,181100,181000,72
20231127,112300,6173859200,181100,181000,181100,181000,35
20231127,112200,6167522600,181100,181100,181200,181000,57
20231127,112100,6157199500,181100,181200,181200,181000,143
20231127,112000,6131300600,181100,181100,181100,181000,29
20231127,111900,6126049300,181100,180800,181300,180800,769
20231127,111800,5986861300,180900,180800,180900,180700,34
20231127,111700,5980712500,180500,180800,180900,180400,683
20231127,111600,5857335800,180800,180700,180800,180600,185
20231127,111500,5823894100,180700,180400,180700,180400,132
20231127,111400,5800061500,180400,180400,180500,180300,60
20231127,111300,5789239400,180400,180500,180500,180400,72
20231127,111200,5776245800,180600,180400,180600,180400,43
20231127,111100,5768484200,180300,180400,180700,180300,142
20231127,111000,5742867300,180400,180300,180400,180300,34
20231127,110900,5736735000,180400,180300,180400,180300,67
20231127,110800,5724652000,180400,180400,180400,180300,47
20231127,110700,5716174500,180300,180700,180700,180300,41
20231127,110600,5708778900,180400,180500,180700,180300,270
20231127,110500,5660051700,180500,180100,180500,180100,86
20231127,110400,5644542300,180300,180200,180300,180100,41
20231127,110300,5637156200,180400,180000,180400,180000,89
20231127,110200,5621120600,180000,180000,180100,180000,61
20231127,110100,5610139900,180100,179900,180200,179600,88
20231127,110000,5594307200,179600,179900,180000,179500,345
20231127,105900,5532289400,180000,180100,180100,179900,52
20231127,105800,5522930100,180000,180000,180100,180000,233
20231127,105700,5480977900,180000,180000,180100,180000,105
20231127,105600,5462077600,180000,180000,180100,180000,137
20231127,105500,5437413500,180100,180100,180200,180000,127
20231127,105400,5414540100,180200,180100,180300,180100,131
20231127,105300,5390942500,180100,180400,180400,180100,81
20231127,105200,5376347000,180500,180200,180500,180100,117
20231127,105100,5355257700,180200,180500,180500,180200,133
20231127,105000,5331266200,180400,180300,180500,180100,149
20231127,104900,5304410400,180200,180300,180400,180200,112
20231127,104800,5284223400,180400,180400,180400,180200,208
20231127,104700,5246722800,180300,180300,180500,180300,66
20231127,104600,5234816200,180400,180200,180400,180100,135
20231127,104500,5210487500,180300,180200,180400,180100,114
20231127,104400,5189945900,180200,180100,180300,180100,148
20231127,104300,5163285000,180100,180300,180300,180100,88
20231127,104200,5147430400,180200,180200,180200,180200,80
20231127,104100,5133014400,180200,180300,180400,180200,130
20231127,104000,5109578900,180300,180300,180300,180100,192
20231127,103900,5074977800,180300,180400,180400,180200,55
20231127,103800,5065065800,180400,180300,180500,180200,130
20231127,103700,5041625600,180300,180500,180500,180300,109
20231127,103600,5021956900,180600,180600,180600,180500,80
20231127,103500,5007515500,180700,180700,180800,180600,122
20231127,103400,4985474700,180700,180700,180800,180700,107
20231127,103300,4966139100,180800,180800,180800,180700,97
20231127,103200,4948606500,180800,180700,180800,180700,92
20231127,103100,4931973500,180700,180700,180900,180700,126
20231127,103000,4909202300,180600,180600,181000,180600,106
20231127,102900,4890047100,180500,181000,181100,180500,327
20231127,102800,4830899500,181000,181000,181100,180800,95
20231127,102700,4813708300,181000,180500,181000,180300,228
20231127,102600,4772496500,180600,180400,180600,180300,130
20231127,102500,4749043100,180300,180500,180500,180300,79
20231127,102400,4734789900,180500,180500,180700,180300,113
20231127,102300,4714409300,180500,180600,180600,180300,138
20231127,102200,4689513200,180500,180600,180700,180400,109
20231127,102100,4669826800,180400,180400,180700,180400,214
20231127,102000,4631186400,180300,180300,180300,180100,91
20231127,101900,4614788900,180200,180700,180700,180200,122
20231127,101800,4592776600,180600,180400,180700,180400,106
20231127,101700,4573641300,180400,180200,180400,180200,117
20231127,101600,4552554000,180100,180300,180600,180100,217
20231127,101500,4513429600,180300,180600,180600,180300,76
20231127,101400,4499709700,180600,180500,180700,180400,150
20231127,101300,4472636300,180500,180900,180900,180400,252
20231127,101200,4427159300,181000,180500,181000,180500,91
20231127,101100,4410706800,180500,180700,180900,180400,270
20231127,101000,4361923100,180600,180500,180600,180300,105
20231127,100900,4342977400,180700,180100,180800,180000,238
20231127,100800,4300024600,180300,180300,180400,180100,93
20231127,100700,4283256400,180300,180600,180600,180300,83
20231127,100600,4268278100,180500,180300,180500,180300,150
20231127,100500,4241211500,180300,179800,180300,179800,266
20231127,100400,4193343000,179800,180000,180000,179800,30
20231127,100300,4187947600,180000,179800,180000,179800,119
20231127,100200,4166544200,179800,179700,180100,179700,421
20231127,100100,4090799700,179700,179800,179800,179400,98
20231127,100000,4073207000,179800,178900,179900,178900,712
20231127,095900,3945688000,178900,179100,179200,178900,153
20231127,095800,3918296500,179200,179200,179300,179000,386
20231127,095700,3849154600,179300,179200,179500,178900,2898
20231127,095600,3330304300,179200,179300,179300,179000,1042
20231127,095500,3143693400,179400,179400,179500,179200,400
20231127,095400,3071950000,179500,179500,179600,179400,105
20231127,095300,3053102700,179500,179900,180000,179500,380
20231127,095200,2984842500,179700,179800,179800,179600,310
20231127,095100,2929141600,180000,180100,180100,179900,412
20231127,095000,2854984600,180100,180000,180200,179800,240
20231127,094900,2811785000,180100,179700,180100,179600,422
20231127,094800,2735870300,179700,179400,179900,179400,344
20231127,094700,2674065100,179500,179700,179700,179400,247
20231127,094600,2629727700,179700,180000,180100,179700,88
20231127,094500,2613902200,179900,179400,180100,179400,379
20231127,094400,2545768100,179500,179500,179600,179500,490
20231127,094300,2457806700,179500,179800,179800,179500,261
20231127,094200,2410922100,179800,179900,180100,179600,147
20231127,094100,2384486600,180100,180100,180100,179600,460
20231127,094000,2301745900,180100,180200,180300,180000,141
20231127,093900,2276347000,180300,180700,180800,180300,109
20231127,093800,2256676100,180600,180500,180800,180400,325
20231127,093700,2197959800,180500,180000,180500,180000,439
20231127,093600,2118849200,180000,180100,180200,179900,222
20231127,093500,2078877400,180200,180100,180300,179900,511
20231127,093400,1986870600,180200,180300,180300,180000,227
20231127,093300,1945974200,180400,180500,180600,180100,135
20231127,093200,1921635900,180600,180600,180600,180100,461
20231127,093100,1838485300,180500,180200,180600,179900,347
20231127,093000,1775908200,180100,180000,180100,179600,342
20231127,092900,1714410800,179600,180100,180300,179600,265
20231127,092800,1666716600,180100,179100,180100,179100,441
20231127,092700,1587513600,179400,179200,179400,179000,300
20231127,092600,1533762200,179400,179300,179400,179000,567
20231127,092500,1432191300,179300,179300,179400,179100,377
20231127,092400,1364613300,179400,179300,179600,179200,319
20231127,092300,1307403000,179200,179400,179500,179200,243
20231127,092200,1263810500,179400,179600,179700,179400,220
20231127,092100,1224320600,179500,179600,179800,179500,181
20231127,092000,1191813400,179400,179800,180100,179400,582
20231127,091900,1087288000,179900,180000,180200,179800,195
20231127,091800,1052195500,180000,179800,180200,179800,540
20231127,091700,955003900,179900,180300,180300,179900,498
20231127,091600,865323900,180300,180300,180700,180100,611
20231127,091500,755123500,180200,180300,180400,180100,305
20231127,091400,700141700,180300,180100,180400,180000,358
20231127,091300,635661800,180100,180500,180500,180000,536
20231127,091200,539107100,180500,180800,180800,180400,269
20231127,091100,490510000,180800,180900,180900,180700,169
20231127,091000,459959200,180900,181100,181100,180800,63
20231127,090900,448564700,181200,181400,181400,180900,759
20231127,090800,311056000,181400,181600,181600,181400,180
20231127,090700,278383200,181500,181700,181700,181400,90
20231127,090600,262047200,181700,181200,181700,181100,107
20231127,090500,242636100,181100,181600,181600,181000,224
20231127,090400,202017500,181700,182300,182300,181600,449
20231127,090300,120299700,182200,182800,182800,182200,194
20231127,090200,84888100,182900,183200,183200,182800,252
20231127,090100,38775300,183100,184000,184000,183100,110
20231127,090000,18592400,184000,184100,184200,184000,101