KissMeData/033500/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191400,1002935380,12360,12360,12360,12360,2286
20231127,191300,1002935380,12360,12360,12360,12360,0
20231127,191200,1002935380,12360,12360,12360,12360,0
20231127,191100,1002935380,12360,12360,12360,12360,0
20231127,191000,1002935380,12360,12360,12360,12360,0
20231127,190900,1002935380,12360,12360,12360,12360,0
20231127,190800,1002935380,12360,12360,12360,12360,0
20231127,190700,1002935380,12360,12360,12360,12360,0
20231127,190600,1002935380,12360,12360,12360,12360,0
20231127,190500,1002935380,12360,12360,12360,12360,0
20231127,190400,1002935380,12360,12360,12360,12360,0
20231127,190300,1002935380,12360,12360,12360,12360,0
20231127,190200,1002935380,12360,12360,12360,12360,0
20231127,190100,1002935380,12360,12360,12360,12360,0
20231127,190000,1002935380,12360,12360,12360,12360,0
20231127,185900,1002935380,12360,12360,12360,12360,0
20231127,185800,1002935380,12360,12360,12360,12360,0
20231127,185700,1002935380,12360,12360,12360,12360,0
20231127,185600,1002935380,12360,12360,12360,12360,0
20231127,185500,1002935380,12360,12360,12360,12360,0
20231127,185400,1002935380,12360,12360,12360,12360,0
20231127,185300,1002935380,12360,12360,12360,12360,0
20231127,185200,1002935380,12360,12360,12360,12360,0
20231127,185100,1002935380,12360,12360,12360,12360,0
20231127,185000,1002935380,12360,12360,12360,12360,0
20231127,184900,1002935380,12360,12360,12360,12360,0
20231127,184800,1002935380,12360,12360,12360,12360,0
20231127,184700,1002935380,12360,12360,12360,12360,0
20231127,184600,1002935380,12360,12360,12360,12360,0
20231127,184500,1002935380,12360,12360,12360,12360,0
20231127,184400,1002935380,12360,12360,12360,12360,2286
20231127,184300,1002935380,12360,12360,12360,12360,0
20231127,184200,1002935380,12360,12360,12360,12360,0
20231127,184100,1002935380,12360,12360,12360,12360,0
20231127,184000,1002935380,12360,12360,12360,12360,0
20231127,183900,1002935380,12360,12360,12360,12360,0
20231127,183800,1002935380,12360,12360,12360,12360,0
20231127,183700,1002935380,12360,12360,12360,12360,0
20231127,183600,1002935380,12360,12360,12360,12360,0
20231127,183500,1002935380,12360,12360,12360,12360,0
20231127,183400,1002935380,12360,12360,12360,12360,0
20231127,183300,1002935380,12360,12360,12360,12360,0
20231127,183200,1002935380,12360,12360,12360,12360,0
20231127,183100,1002935380,12360,12360,12360,12360,0
20231127,183000,1002935380,12360,12360,12360,12360,0
20231127,182900,1002935380,12360,12360,12360,12360,0
20231127,182800,1002935380,12360,12360,12360,12360,0
20231127,182700,1002935380,12360,12360,12360,12360,0
20231127,182600,1002935380,12360,12360,12360,12360,0
20231127,182500,1002935380,12360,12360,12360,12360,0
20231127,182400,1002935380,12360,12360,12360,12360,0
20231127,182300,1002935380,12360,12360,12360,12360,0
20231127,182200,1002935380,12360,12360,12360,12360,0
20231127,182100,1002935380,12360,12360,12360,12360,0
20231127,182000,1002935380,12360,12360,12360,12360,0
20231127,181900,1002935380,12360,12360,12360,12360,0
20231127,181800,1002935380,12360,12360,12360,12360,0
20231127,181700,1002935380,12360,12360,12360,12360,0
20231127,181600,1002935380,12360,12360,12360,12360,0
20231127,181500,1002935380,12360,12360,12360,12360,0
20231127,181400,1002935380,12360,12360,12360,12360,2286
20231127,181300,1002935380,12360,12360,12360,12360,0
20231127,181200,1002935380,12360,12360,12360,12360,0
20231127,181100,1002935380,12360,12360,12360,12360,0
20231127,181000,1002935380,12360,12360,12360,12360,0
20231127,180900,1002935380,12360,12360,12360,12360,0
20231127,180800,1002935380,12360,12360,12360,12360,0
20231127,180700,1002935380,12360,12360,12360,12360,0
20231127,180600,1002935380,12360,12360,12360,12360,0
20231127,180500,1002935380,12360,12360,12360,12360,0
20231127,180400,1002935380,12360,12360,12360,12360,0
20231127,180300,1002935380,12360,12360,12360,12360,0
20231127,180200,1002935380,12360,12360,12360,12360,0
20231127,180100,1002935380,12360,12360,12360,12360,0
20231127,180000,1002935380,12360,12360,12360,12360,0
20231127,175900,1002935380,12360,12360,12360,12360,0
20231127,175800,1002935380,12360,12360,12360,12360,0
20231127,175700,1002935380,12360,12360,12360,12360,0
20231127,175600,1002935380,12360,12360,12360,12360,0
20231127,175500,1002935380,12360,12360,12360,12360,0
20231127,175400,1002935380,12360,12360,12360,12360,0
20231127,175300,1002935380,12360,12360,12360,12360,0
20231127,175200,1002935380,12360,12360,12360,12360,0
20231127,175100,1002935380,12360,12360,12360,12360,0
20231127,175000,1002935380,12360,12360,12360,12360,0
20231127,174900,1002935380,12360,12360,12360,12360,0
20231127,174800,1002935380,12360,12360,12360,12360,0
20231127,174700,1002935380,12360,12360,12360,12360,0
20231127,174600,1002935380,12360,12360,12360,12360,0
20231127,174500,1002935380,12360,12360,12360,12360,0
20231127,174400,1002935380,12360,12360,12360,12360,2286
20231127,174300,1002935380,12360,12360,12360,12360,0
20231127,174200,1002935380,12360,12360,12360,12360,0
20231127,174100,1002935380,12360,12360,12360,12360,0
20231127,174000,1002935380,12360,12360,12360,12360,0
20231127,173900,1002935380,12360,12360,12360,12360,0
20231127,173800,1002935380,12360,12360,12360,12360,0
20231127,173700,1002935380,12360,12360,12360,12360,0
20231127,173600,1002935380,12360,12360,12360,12360,0
20231127,173500,1002935380,12360,12360,12360,12360,0
20231127,173400,1002935380,12360,12360,12360,12360,0
20231127,173300,1002935380,12360,12360,12360,12360,0
20231127,173200,1002935380,12360,12360,12360,12360,0
20231127,173100,1002935380,12360,12360,12360,12360,0
20231127,173000,1002935380,12360,12360,12360,12360,0
20231127,172900,1002935380,12360,12360,12360,12360,0
20231127,172800,1002935380,12360,12360,12360,12360,0
20231127,172700,1002935380,12360,12360,12360,12360,0
20231127,172600,1002935380,12360,12360,12360,12360,0
20231127,172500,1002935380,12360,12360,12360,12360,0
20231127,172400,1002935380,12360,12360,12360,12360,0
20231127,172300,1002935380,12360,12360,12360,12360,0
20231127,172200,1002935380,12360,12360,12360,12360,0
20231127,172100,1002935380,12360,12360,12360,12360,0
20231127,172000,1002935380,12360,12360,12360,12360,0
20231127,171900,1002935380,12360,12360,12360,12360,0
20231127,171800,1002935380,12360,12360,12360,12360,0
20231127,171700,1002935380,12360,12360,12360,12360,0
20231127,171600,1002935380,12360,12360,12360,12360,0
20231127,171500,1002935380,12360,12360,12360,12360,0
20231127,171400,1002935380,12360,12360,12360,12360,2286
20231127,171300,1002935380,12360,12360,12360,12360,0
20231127,171200,1002935380,12360,12360,12360,12360,0
20231127,171100,1002935380,12360,12360,12360,12360,0
20231127,171000,1002935380,12360,12360,12360,12360,0
20231127,170900,1002935380,12360,12360,12360,12360,0
20231127,170800,1002935380,12360,12360,12360,12360,0
20231127,170700,1002935380,12360,12360,12360,12360,0
20231127,170600,1002935380,12360,12360,12360,12360,0
20231127,170500,1002935380,12360,12360,12360,12360,0
20231127,170400,1002935380,12360,12360,12360,12360,0
20231127,170300,1002935380,12360,12360,12360,12360,0
20231127,170200,1002935380,12360,12360,12360,12360,0
20231127,170100,1002935380,12360,12360,12360,12360,0
20231127,170000,1002935380,12360,12360,12360,12360,0
20231127,165900,1002935380,12360,12360,12360,12360,0
20231127,165800,1002935380,12360,12360,12360,12360,0
20231127,165700,1002935380,12360,12360,12360,12360,0
20231127,165600,1002935380,12360,12360,12360,12360,0
20231127,165500,1002935380,12360,12360,12360,12360,0
20231127,165400,1002935380,12360,12360,12360,12360,0
20231127,165300,1002935380,12360,12360,12360,12360,0
20231127,165200,1002935380,12360,12360,12360,12360,0
20231127,165100,1002935380,12360,12360,12360,12360,0
20231127,165000,1002935380,12360,12360,12360,12360,0
20231127,164900,1002935380,12360,12360,12360,12360,0
20231127,164800,1002935380,12360,12360,12360,12360,0
20231127,164700,1002935380,12360,12360,12360,12360,0
20231127,164600,1002935380,12360,12360,12360,12360,0
20231127,164500,1002935380,12360,12360,12360,12360,0
20231127,164400,1002935380,12360,12360,12360,12360,2286
20231127,164300,1002935380,12360,12360,12360,12360,0
20231127,164200,1002935380,12360,12360,12360,12360,0
20231127,164100,1002935380,12360,12360,12360,12360,0
20231127,164000,1002935380,12360,12360,12360,12360,0
20231127,163900,1002935380,12360,12360,12360,12360,0
20231127,163800,1002935380,12360,12360,12360,12360,0
20231127,163700,1002935380,12360,12360,12360,12360,0
20231127,163600,1002935380,12360,12360,12360,12360,0
20231127,163500,1002935380,12360,12360,12360,12360,0
20231127,163400,1002935380,12360,12360,12360,12360,0
20231127,163300,1002935380,12360,12360,12360,12360,0
20231127,163200,1002935380,12360,12360,12360,12360,0
20231127,163100,1002935380,12360,12360,12360,12360,0
20231127,163000,1002935380,12360,12360,12360,12360,0
20231127,162900,1002935380,12360,12360,12360,12360,0
20231127,162800,1002935380,12360,12360,12360,12360,0
20231127,162700,1002935380,12360,12360,12360,12360,0
20231127,162600,1002935380,12360,12360,12360,12360,0
20231127,162500,1002935380,12360,12360,12360,12360,0
20231127,162400,1002935380,12360,12360,12360,12360,0
20231127,162300,1002935380,12360,12360,12360,12360,0
20231127,162200,1002935380,12360,12360,12360,12360,0
20231127,162100,1002935380,12360,12360,12360,12360,0
20231127,162000,1002935380,12360,12360,12360,12360,0
20231127,161900,1002935380,12360,12360,12360,12360,0
20231127,161800,1002935380,12360,12360,12360,12360,0
20231127,161700,1002935380,12360,12360,12360,12360,0
20231127,161600,1002935380,12360,12360,12360,12360,0
20231127,161500,1002935380,12360,12360,12360,12360,0
20231127,161400,1002935380,12360,12360,12360,12360,2286
20231127,161300,1002935380,12360,12360,12360,12360,0
20231127,161200,1002935380,12360,12360,12360,12360,0
20231127,161100,1002935380,12360,12360,12360,12360,0
20231127,161000,1002935380,12360,12360,12360,12360,0
20231127,160900,1002935380,12360,12360,12360,12360,0
20231127,160800,1002935380,12360,12360,12360,12360,0
20231127,160700,1002935380,12360,12360,12360,12360,0
20231127,160600,1002935380,12360,12360,12360,12360,0
20231127,160500,1002935380,12360,12360,12360,12360,0
20231127,160400,1002935380,12360,12360,12360,12360,0
20231127,160300,1002935380,12360,12360,12360,12360,0
20231127,160200,1002935380,12360,12360,12360,12360,0
20231127,160100,1002935380,12360,12360,12360,12360,0
20231127,160000,1002935380,12360,12360,12360,12360,0
20231127,155900,1002935380,12360,12360,12360,12360,0
20231127,155800,1002935380,12360,12360,12360,12360,0
20231127,155700,1002935380,12360,12360,12360,12360,0
20231127,155600,1002935380,12360,12360,12360,12360,0
20231127,155500,1002935380,12360,12360,12360,12360,0
20231127,155400,1002935380,12360,12360,12360,12360,0
20231127,155300,1002935380,12360,12360,12360,12360,0
20231127,155200,1002935380,12360,12360,12360,12360,0
20231127,155100,1002935380,12360,12360,12360,12360,0
20231127,155000,1002935380,12360,12360,12360,12360,0
20231127,154900,1002935380,12360,12360,12360,12360,0
20231127,154800,1002935380,12360,12360,12360,12360,0
20231127,154700,1002935380,12360,12360,12360,12360,0
20231127,154600,1002935380,12360,12360,12360,12360,0
20231127,154500,1002935380,12360,12360,12360,12360,0
20231127,154400,1002935380,12360,12360,12360,12360,2286
20231127,154300,1002935380,12360,12360,12360,12360,0
20231127,154200,1002935380,12360,12360,12360,12360,0
20231127,154100,1002935380,12360,12360,12360,12360,0
20231127,154000,1002935380,12360,12360,12360,12360,0
20231127,153900,1002935380,12360,12360,12360,12360,0
20231127,153800,1002935380,12360,12360,12360,12360,0
20231127,153700,1002935380,12360,12360,12360,12360,0
20231127,153600,1002935380,12360,12360,12360,12360,0
20231127,153500,1002935380,12360,12360,12360,12360,0
20231127,153400,1002935380,12360,12360,12360,12360,0
20231127,153300,1002935380,12360,12360,12360,12360,0
20231127,153200,1002935380,12360,12360,12360,12360,0
20231127,153100,1002935380,12360,12360,12360,12360,0
20231127,153000,1002935380,12360,12360,12360,12360,2286
20231127,152900,974680420,12370,12370,12370,12370,0
20231127,152800,974680420,12370,12370,12370,12370,0
20231127,152700,974680420,12370,12370,12370,12370,0
20231127,152600,974680420,12370,12370,12370,12370,0
20231127,152500,974680420,12370,12370,12370,12370,0
20231127,152400,974680420,12370,12370,12370,12370,0
20231127,152300,974680420,12370,12370,12370,12370,0
20231127,152200,974680420,12370,12370,12370,12370,0
20231127,152100,974680420,12370,12370,12370,12370,0
20231127,152000,974680420,12370,12370,12370,12370,0
20231127,151900,974680420,12370,12370,12370,12370,153
20231127,151800,972787810,12360,12370,12370,12360,935
20231127,151700,961230690,12360,12350,12360,12340,188
20231127,151600,958908080,12350,12360,12360,12350,678
20231127,151500,950534450,12360,12360,12360,12360,183
20231127,151400,948272570,12370,12370,12370,12370,210
20231127,151300,945674870,12370,12380,12380,12370,190
20231127,151200,943324070,12380,12380,12380,12380,0
20231127,151100,943324070,12380,12390,12390,12380,65
20231127,151000,942518820,12370,12390,12390,12370,52
20231127,150900,941874630,12390,12380,12390,12360,916
20231127,150800,930543380,12380,12360,12380,12360,551
20231127,150700,923730410,12360,12360,12360,12360,41
20231127,150600,923223650,12360,12360,12360,12330,528
20231127,150500,916706580,12360,12340,12360,12340,228
20231127,150400,913893040,12340,12340,12340,12340,10
20231127,150300,913769640,12310,12330,12330,12310,968
20231127,150200,901835750,12330,12330,12330,12330,200
20231127,150100,899369750,12320,12320,12320,12320,0
20231127,150000,899369750,12320,12320,12320,12290,676
20231127,145900,891052170,12320,12310,12320,12310,213
20231127,145800,888429260,12310,12310,12310,12310,125
20231127,145700,886890510,12320,12340,12340,12300,601
20231127,145600,879496540,12330,12320,12330,12320,135
20231127,145500,877832490,12330,12330,12330,12330,38
20231127,145400,877363950,12300,12330,12330,12300,519
20231127,145300,870973560,12330,12340,12340,12330,410
20231127,145200,865917760,12330,12330,12350,12330,643
20231127,145100,857981320,12340,12320,12340,12320,407
20231127,145000,852961210,12320,12320,12320,12320,212
20231127,144900,850349370,12310,12330,12330,12310,63
20231127,144800,849573610,12320,12320,12320,12320,50
20231127,144700,848957610,12320,12320,12320,12320,50
20231127,144600,848341610,12320,12330,12330,12320,163
20231127,144500,846332320,12320,12320,12320,12320,123
20231127,144400,844816960,12320,12320,12320,12320,50
20231127,144300,844200960,12300,12320,12320,12300,500
20231127,144200,838048400,12320,12310,12320,12310,100
20231127,144100,836816900,12320,12310,12320,12310,250
20231127,144000,833739390,12300,12300,12300,12300,250
20231127,143900,830664390,12310,12310,12310,12310,255
20231127,143800,827525340,12300,12310,12310,12300,65
20231127,143700,826725390,12310,12310,12310,12310,4
20231127,143600,826676150,12300,12310,12310,12300,97
20231127,143500,825482580,12300,12300,12300,12300,16
20231127,143400,825285780,12310,12320,12320,12310,84
20231127,143300,824251400,12310,12310,12310,12310,50
20231127,143200,823635900,12330,12330,12330,12330,0
20231127,143100,823635900,12330,12310,12330,12300,200
20231127,143000,821173080,12300,12300,12300,12300,2
20231127,142900,821148480,12320,12300,12320,12300,61
20231127,142800,820397480,12300,12310,12310,12300,69
20231127,142700,819548280,12320,12310,12320,12300,502
20231127,142600,813373650,12300,12310,12310,12300,151
20231127,142500,811515850,12320,12320,12320,12320,30
20231127,142400,811146250,12330,12300,12330,12300,560
20231127,142300,804242960,12300,12300,12310,12290,54
20231127,142200,803578750,12290,12290,12290,12290,1
20231127,142100,803566460,12300,12300,12310,12300,605
20231127,142000,796124410,12300,12300,12300,12300,51
20231127,141900,795497110,12320,12320,12320,12300,95
20231127,141800,794327230,12320,12310,12320,12300,175
20231127,141700,792173470,12310,12310,12310,12310,54
20231127,141600,791508730,12310,12310,12310,12310,51
20231127,141500,790880920,12310,12300,12310,12300,55
20231127,141400,790204370,12300,12300,12300,12300,0
20231127,141300,790204370,12300,12300,12310,12300,211
20231127,141200,787607890,12300,12300,12300,12300,10
20231127,141100,787484890,12310,12300,12310,12290,553
20231127,141000,780683460,12300,12300,12300,12300,455
20231127,140900,775086960,12300,12310,12320,12300,1629
20231127,140800,755049560,12310,12310,12310,12310,50
20231127,140700,754434060,12320,12310,12320,12310,15
20231127,140600,754249290,12310,12320,12320,12310,160
20231127,140500,752279590,12310,12320,12320,12310,60
20231127,140400,751540890,12310,12310,12310,12310,53
20231127,140300,750888460,12320,12310,12320,12310,376
20231127,140200,746259740,12310,12310,12310,12310,99
20231127,140100,745041050,12320,12320,12320,12310,519
20231127,140000,738647470,12320,12320,12330,12320,52
20231127,135900,738006820,12340,12340,12340,12340,0
20231127,135800,738006820,12340,12330,12340,12330,20
20231127,135700,737760120,12330,12330,12340,12320,220
20231127,135600,735047340,12330,12340,12340,12330,259
20231127,135500,731853770,12330,12330,12330,12330,90
20231127,135400,730744070,12330,12330,12330,12330,53
20231127,135300,730090580,12340,12340,12340,12340,216
20231127,135200,727425140,12350,12340,12350,12340,26
20231127,135100,727104170,12350,12350,12350,12350,46
20231127,135000,726536070,12350,12360,12360,12350,95
20231127,134900,725362370,12360,12360,12360,12360,54
20231127,134800,724694930,12360,12370,12370,12360,22
20231127,134700,724422820,12370,12380,12380,12370,94
20231127,134600,723259740,12370,12360,12370,12360,127
20231127,134500,721689510,12340,12330,12340,12330,193
20231127,134400,719308410,12330,12340,12340,12330,11
20231127,134300,719172680,12330,12330,12330,12330,50
20231127,134200,718556180,12330,12340,12340,12330,101
20231127,134100,717310840,12330,12330,12330,12330,52
20231127,134000,716669680,12330,12330,12330,12330,50
20231127,133900,716053180,12330,12340,12340,12330,201
20231127,133800,713573850,12330,12330,12330,12330,52
20231127,133700,712932690,12340,12340,12340,12340,56
20231127,133600,712241650,12340,12340,12340,12340,30
20231127,133500,711871450,12350,12340,12350,12340,60
20231127,133400,711130970,12340,12340,12340,12340,50
20231127,133300,710513970,12350,12350,12350,12350,44
20231127,133200,709970570,12360,12350,12360,12350,133
20231127,133100,708327300,12350,12350,12350,12340,64
20231127,133000,707537420,12350,12330,12350,12330,162
20231127,132900,705538040,12340,12330,12340,12330,22
20231127,132800,705266570,12350,12340,12350,12340,30
20231127,132700,704896080,12350,12340,12350,12340,1795
20231127,132600,682745670,12330,12340,12340,12330,91
20231127,132500,681623240,12330,12330,12330,12330,52
20231127,132400,680982080,12330,12340,12340,12330,122
20231127,132300,679477100,12330,12310,12340,12310,83
20231127,132200,678454830,12310,12310,12310,12300,42
20231127,132100,677937820,12320,12330,12330,12320,73
20231127,132000,677038010,12330,12330,12330,12330,55
20231127,131900,676359860,12330,12320,12330,12320,72
20231127,131800,675472610,12320,12330,12330,12320,30
20231127,131700,675102720,12330,12320,12330,12320,51
20231127,131600,674473900,12320,12300,12340,12300,183
20231127,131500,672220400,12310,12310,12310,12310,50
20231127,131400,671604900,12310,12320,12320,12310,11
20231127,131300,671469390,12310,12310,12310,12310,51
20231127,131200,670841580,12310,12310,12320,12310,52
20231127,131100,670201450,12310,12320,12320,12310,291
20231127,131000,666616840,12310,12320,12320,12310,90
20231127,130900,665508540,12310,12310,12310,12310,716
20231127,130800,656694580,12310,12330,12330,12310,6
20231127,130700,656620660,12330,12310,12330,12310,62
20231127,130600,655857220,12310,12310,12310,12310,1
20231127,130500,655844910,12310,12330,12340,12310,41
20231127,130400,655339310,12330,12320,12330,12320,58
20231127,130300,654624670,12320,12320,12320,12320,51
20231127,130200,653996350,12320,12320,12320,12320,101
20231127,130100,652752030,12320,12320,12320,12320,74
20231127,130000,651840350,12330,12320,12330,12320,52
20231127,125900,651199700,12320,12320,12320,12320,2
20231127,125800,651175060,12340,12340,12340,12340,10
20231127,125700,651051660,12330,12320,12330,12320,98
20231127,125600,649844290,12310,12310,12320,12310,97
20231127,125500,648650190,12310,12310,12310,12310,53
20231127,125400,647997760,12320,12320,12320,12320,100
20231127,125300,646765760,12320,12310,12330,12310,62
20231127,125200,646002320,12310,12310,12320,12310,400
20231127,125100,641074830,12320,12320,12320,12320,40
20231127,125000,640582030,12310,12310,12310,12310,51
20231127,124900,639954220,12310,12320,12320,12310,96
20231127,124800,638772430,12310,12320,12320,12310,378
20231127,124700,634115970,12320,12330,12330,12320,54
20231127,124600,633450660,12320,12330,12330,12320,46
20231127,124500,632883500,12330,12340,12340,12330,110
20231127,124400,631527100,12340,12330,12340,12330,1177
20231127,124300,617002930,12340,12340,12340,12340,6
20231127,124200,616928890,12350,12350,12350,12350,12
20231127,124100,616780690,12350,12370,12370,12350,44
20231127,124000,616236690,12350,12380,12380,12350,24
20231127,123900,615939730,12380,12330,12380,12330,102
20231127,123800,614681970,12330,12320,12330,12320,172
20231127,123700,612562010,12330,12330,12330,12330,56
20231127,123600,611871530,12330,12330,12330,12330,39
20231127,123500,611390660,12330,12330,12330,12330,0
20231127,123400,611390660,12330,12340,12340,12330,141
20231127,123300,609651910,12340,12350,12350,12340,71
20231127,123200,608775570,12340,12340,12340,12340,50
20231127,123100,608158570,12340,12340,12340,12340,102
20231127,123000,606899890,12380,12340,12380,12340,132
20231127,122900,605270240,12340,12340,12340,12340,0
20231127,122800,605270240,12340,12340,12340,12340,146
20231127,122700,603468600,12350,12360,12360,12350,71
20231127,122600,602591730,12360,12360,12370,12360,36
20231127,122500,602146720,12360,12370,12370,12360,39
20231127,122400,601664500,12370,12370,12380,12340,41
20231127,122300,601157310,12380,12350,12380,12350,106
20231127,122200,599848080,12350,12350,12350,12350,50
20231127,122100,599230580,12350,12350,12350,12350,2
20231127,122000,599205880,12350,12350,12350,12350,51
20231127,121900,598576030,12350,12350,12350,12350,233
20231127,121800,595698480,12340,12350,12350,12340,55
20231127,121700,595019750,12340,12350,12350,12340,25
20231127,121600,594711010,12350,12350,12350,12350,190
20231127,121500,592364510,12350,12350,12360,12350,61
20231127,121400,591611070,12360,12350,12360,12350,2
20231127,121300,591586360,12350,12350,12350,12350,50
20231127,121200,590968860,12350,12350,12350,12350,52
20231127,121100,590326660,12350,12350,12350,12350,91
20231127,121000,589202810,12350,12350,12350,12340,228
20231127,120900,586387520,12350,12350,12350,12350,51
20231127,120800,585757670,12350,12350,12350,12350,101
20231127,120700,584510320,12350,12350,12350,12350,51
20231127,120600,583880470,12360,12360,12360,12350,137
20231127,120500,582187780,12360,12360,12360,12360,51
20231127,120400,581557420,12360,12360,12360,12360,51
20231127,120300,580927060,12360,12360,12360,12360,51
20231127,120200,580296700,12370,12370,12370,12360,75
20231127,120100,579369460,12360,12360,12360,12360,51
20231127,120000,578739100,12360,12360,12360,12350,65
20231127,115900,577936210,12350,12350,12350,12350,1
20231127,115800,577923860,12360,12360,12360,12360,84
20231127,115700,576885620,12360,12360,12370,12360,61
20231127,115600,576131560,12360,12370,12370,12360,199
20231127,115500,573670430,12370,12370,12370,12370,86
20231127,115400,572606610,12370,12370,12380,12370,73
20231127,115300,571703380,12370,12370,12370,12370,51
20231127,115200,571072510,12370,12370,12370,12370,51
20231127,115100,570441640,12370,12380,12380,12370,11
20231127,115000,570305470,12370,12370,12370,12370,151
20231127,114900,568437600,12370,12370,12370,12370,52
20231127,114800,567794360,12370,12370,12370,12370,51
20231127,114700,567163490,12370,12370,12370,12370,51
20231127,114600,566532620,12370,12360,12370,12360,51
20231127,114500,565901760,12380,12360,12380,12360,1294
20231127,114400,549895380,12370,12360,12370,12360,26
20231127,114300,549573770,12370,12370,12380,12370,37
20231127,114200,549115770,12370,12370,12370,12370,150
20231127,114100,547260270,12370,12370,12370,12370,102
20231127,114000,545998530,12370,12380,12380,12370,51
20231127,113900,545367650,12370,12370,12370,12370,51
20231127,113800,544736780,12370,12370,12370,12370,52
20231127,113700,544093540,12380,12370,12380,12370,100
20231127,113600,542856040,12370,12380,12380,12370,101
20231127,113500,541605670,12380,12370,12380,12370,111
20231127,113400,540232010,12380,12380,12380,12380,15
20231127,113300,540046310,12380,12380,12380,12380,150
20231127,113200,538189310,12380,12370,12380,12370,6
20231127,113100,538115040,12390,12400,12400,12390,12
20231127,113000,537966350,12370,12380,12380,12370,78
20231127,112900,537000720,12380,12380,12380,12380,2
20231127,112800,536975960,12380,12390,12390,12380,70
20231127,112700,536109160,12380,12390,12390,12380,54
20231127,112600,535440610,12380,12380,12380,12380,10
20231127,112500,535316810,12380,12380,12380,12380,101
20231127,112400,534066430,12380,12370,12380,12370,117
20231127,112300,532618470,12370,12380,12380,12370,29
20231127,112200,532259460,12380,12390,12390,12370,466
20231127,112100,526490070,12390,12390,12390,12390,0
20231127,112000,526490070,12390,12390,12390,12390,120
20231127,111900,525003270,12390,12400,12400,12390,53
20231127,111800,524346590,12390,12390,12390,12390,0
20231127,111700,524346590,12390,12400,12410,12390,135
20231127,111600,522672110,12390,12390,12390,12390,52
20231127,111500,522027830,12390,12390,12390,12390,138
20231127,111400,520318010,12390,12400,12400,12390,11
20231127,111300,520181620,12410,12400,12410,12400,605
20231127,111200,512679600,12400,12420,12420,12400,852
20231127,111100,502103620,12420,12420,12420,12420,1
20231127,111000,502091200,12430,12430,12430,12430,209
20231127,110900,499493330,12430,12430,12430,12430,1
20231127,110800,499480900,12430,12430,12430,12430,64
20231127,110700,498685380,12440,12440,12440,12440,251
20231127,110600,495562940,12450,12440,12450,12440,88
20231127,110500,494467860,12440,12440,12440,12440,1
20231127,110400,494455420,12440,12440,12450,12440,38
20231127,110300,493982350,12440,12440,12440,12440,1
20231127,110200,493969910,12440,12450,12450,12440,11
20231127,110100,493832970,12450,12440,12450,12440,8
20231127,110000,493733400,12450,12440,12450,12440,13
20231127,105900,493571630,12440,12440,12440,12440,35
20231127,105800,493136230,12440,12420,12440,12420,154
20231127,105700,491223190,12420,12420,12420,12420,113
20231127,105600,489819730,12420,12420,12420,12420,1
20231127,105500,489807310,12420,12420,12420,12420,8
20231127,105400,489707950,12420,12420,12420,12420,0
20231127,105300,489707950,12420,12420,12420,12420,46
20231127,105200,489136630,12420,12420,12420,12420,0
20231127,105100,489136630,12420,12420,12420,12420,19
20231127,105000,488900650,12430,12420,12430,12420,36
20231127,104900,488453180,12430,12430,12430,12430,0
20231127,104800,488453180,12430,12430,12430,12430,44
20231127,104700,487906260,12430,12430,12430,12430,1
20231127,104600,487893830,12430,12430,12430,12430,0
20231127,104500,487893830,12430,12430,12430,12430,191
20231127,104400,485519700,12440,12440,12440,12440,76
20231127,104300,484574260,12440,12430,12440,12430,357
20231127,104200,480133910,12410,12440,12440,12410,365
20231127,104100,475603190,12440,12450,12450,12440,490
20231127,104000,469505690,12450,12450,12450,12450,1
20231127,103900,469493240,12460,12470,12470,12460,400
20231127,103800,464509040,12480,12480,12480,12480,0
20231127,103700,464509040,12480,12470,12490,12470,667
20231127,103600,456182060,12490,12480,12490,12470,897
20231127,103500,444985510,12480,12480,12480,12480,102
20231127,103400,443712550,12470,12460,12470,12460,15
20231127,103300,443525520,12460,12470,12470,12460,372
20231127,103200,438889390,12470,12460,12470,12460,278
20231127,103100,435423110,12470,12460,12470,12460,47
20231127,103000,434837390,12460,12460,12460,12460,1
20231127,102900,434824930,12460,12460,12460,12460,1
20231127,102800,434812470,12460,12460,12470,12460,326
20231127,102700,430750410,12460,12460,12460,12460,209
20231127,102600,428146270,12460,12460,12460,12460,1
20231127,102500,428133810,12460,12460,12460,12460,220
20231127,102400,425392610,12460,12460,12460,12460,17
20231127,102300,425180790,12460,12460,12460,12460,2
20231127,102200,425155870,12470,12470,12490,12470,870
20231127,102100,414302500,12470,12470,12470,12470,425
20231127,102000,409002750,12470,12470,12470,12470,90
20231127,101900,407880450,12470,12470,12480,12470,244
20231127,101800,404836930,12460,12460,12460,12460,1
20231127,101700,404824470,12460,12460,12460,12460,1
20231127,101600,404812010,12470,12460,12470,12460,50
20231127,101500,404188610,12460,12450,12460,12450,331
20231127,101400,400064360,12450,12450,12450,12450,1
20231127,101300,400051910,12450,12450,12450,12450,1
20231127,101200,400039460,12460,12460,12460,12460,39
20231127,101100,399553520,12470,12450,12480,12450,1942
20231127,101000,375348440,12440,12420,12440,12420,866
20231127,100900,364578090,12430,12420,12430,12420,58
20231127,100800,363857330,12420,12420,12420,12420,2
20231127,100700,363832490,12440,12440,12440,12440,23
20231127,100600,363546370,12420,12430,12440,12420,71
20231127,100500,362663210,12420,12420,12420,12420,1
20231127,100400,362650790,12440,12440,12440,12440,35
20231127,100300,362215390,12440,12410,12440,12410,256
20231127,100200,359031190,12410,12430,12430,12410,11
20231127,100100,358894480,12430,12400,12430,12400,423
20231127,100000,353637230,12400,12410,12410,12400,2
20231127,095900,353612420,12390,12390,12390,12390,1
20231127,095800,353600030,12420,12420,12420,12420,1
20231127,095700,353587610,12390,12410,12410,12390,401
20231127,095600,348618440,12410,12410,12410,12410,1
20231127,095500,348606030,12420,12410,12420,12410,81
20231127,095400,347600020,12420,12410,12420,12410,55
20231127,095300,346917120,12410,12410,12410,12410,102
20231127,095200,345651300,12400,12400,12400,12400,2
20231127,095100,345626500,12410,12390,12410,12390,371
20231127,095000,341028600,12390,12390,12390,12390,1
20231127,094900,341016210,12390,12390,12390,12390,6
20231127,094800,340941870,12390,12390,12390,12390,9
20231127,094700,340830360,12390,12390,12390,12390,59
20231127,094600,340099350,12390,12400,12410,12390,12
20231127,094500,339950460,12410,12400,12410,12400,93
20231127,094400,338797140,12410,12360,12410,12360,1001
20231127,094300,326409310,12370,12370,12370,12370,1
20231127,094200,326396940,12380,12380,12380,12380,10
20231127,094100,326273140,12360,12360,12360,12360,2
20231127,094000,326248420,12360,12350,12360,12350,282
20231127,093900,322764400,12350,12360,12360,12350,85
20231127,093800,321713810,12360,12350,12360,12350,108
20231127,093700,320379100,12360,12350,12360,12350,61
20231127,093600,319625650,12360,12350,12360,12350,81
20231127,093500,318624500,12360,12310,12360,12310,501
20231127,093400,312449830,12290,12300,12300,12290,2
20231127,093300,312425240,12290,12280,12290,12260,5250
20231127,093200,248045460,12280,12280,12280,12280,8
20231127,093100,247947220,12280,12280,12280,12280,2
20231127,093000,247922660,12280,12280,12280,12270,121
20231127,092900,246436790,12280,12310,12310,12280,81
20231127,092800,245441330,12280,12290,12290,12280,644
20231127,092700,237531640,12300,12290,12300,12290,282
20231127,092600,234065750,12290,12290,12290,12290,922
20231127,092500,222734370,12300,12290,12300,12290,42
20231127,092400,222217780,12290,12290,12290,12290,1
20231127,092300,222205490,12300,12300,12300,12300,920
20231127,092200,210889490,12310,12310,12310,12310,0
20231127,092100,210889490,12310,12310,12310,12310,301
20231127,092000,207184180,12300,12280,12300,12280,22
20231127,091900,206913620,12260,12250,12360,12250,71
20231127,091800,206042670,12260,12280,12290,12260,6158
20231127,091700,130524750,12290,12340,12340,12290,1306
20231127,091600,114449260,12340,12340,12340,12340,101
20231127,091500,113202920,12350,12350,12350,12350,289
20231127,091400,109633770,12360,12360,12360,12360,149
20231127,091300,107792130,12370,12370,12370,12370,0
20231127,091200,107792130,12370,12380,12380,12370,88
20231127,091100,106703530,12370,12370,12370,12370,19
20231127,091000,106468500,12370,12370,12370,12370,83
20231127,090900,105441790,12370,12370,12370,12370,0
20231127,090800,105441790,12370,12310,12380,12310,2225
20231127,090700,77988010,12300,12320,12320,12250,1543
20231127,090600,59039860,12320,12320,12320,12320,926
20231127,090500,47631540,12310,12310,12330,12310,1382
20231127,090400,30615620,12320,12320,12320,12320,1085
20231127,090300,17248420,12360,12330,12360,12330,140
20231127,090200,15521200,12380,12380,12380,12380,0
20231127,090100,15521200,12380,12330,12380,12330,111
20231127,090000,14152020,12330,12390,12390,12330,1143