KissMeData/048410/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193600,1611829420,14670,14670,14670,14670,4134
20241127,193500,1611829420,14670,14670,14670,14670,0
20241127,193400,1611829420,14670,14670,14670,14670,0
20241127,193300,1611829420,14670,14670,14670,14670,0
20241127,193200,1611829420,14670,14670,14670,14670,0
20241127,193100,1611829420,14670,14670,14670,14670,0
20241127,193000,1611829420,14670,14670,14670,14670,0
20241127,192900,1611829420,14670,14670,14670,14670,0
20241127,192800,1611829420,14670,14670,14670,14670,0
20241127,192700,1611829420,14670,14670,14670,14670,0
20241127,192600,1611829420,14670,14670,14670,14670,0
20241127,192500,1611829420,14670,14670,14670,14670,0
20241127,192400,1611829420,14670,14670,14670,14670,0
20241127,192300,1611829420,14670,14670,14670,14670,0
20241127,192200,1611829420,14670,14670,14670,14670,0
20241127,192100,1611829420,14670,14670,14670,14670,0
20241127,192000,1611829420,14670,14670,14670,14670,0
20241127,191900,1611829420,14670,14670,14670,14670,0
20241127,191800,1611829420,14670,14670,14670,14670,0
20241127,191700,1611829420,14670,14670,14670,14670,0
20241127,191600,1611829420,14670,14670,14670,14670,0
20241127,191500,1611829420,14670,14670,14670,14670,0
20241127,191400,1611829420,14670,14670,14670,14670,0
20241127,191300,1611829420,14670,14670,14670,14670,0
20241127,191200,1611829420,14670,14670,14670,14670,0
20241127,191100,1611829420,14670,14670,14670,14670,0
20241127,191000,1611829420,14670,14670,14670,14670,0
20241127,190900,1611829420,14670,14670,14670,14670,0
20241127,190800,1611829420,14670,14670,14670,14670,0
20241127,190700,1611829420,14670,14670,14670,14670,0
20241127,190600,1611829420,14670,14670,14670,14670,4134
20241127,190500,1611829420,14670,14670,14670,14670,0
20241127,190400,1611829420,14670,14670,14670,14670,0
20241127,190300,1611829420,14670,14670,14670,14670,0
20241127,190200,1611829420,14670,14670,14670,14670,0
20241127,190100,1611829420,14670,14670,14670,14670,0
20241127,190000,1611829420,14670,14670,14670,14670,0
20241127,185900,1611829420,14670,14670,14670,14670,0
20241127,185800,1611829420,14670,14670,14670,14670,0
20241127,185700,1611829420,14670,14670,14670,14670,0
20241127,185600,1611829420,14670,14670,14670,14670,0
20241127,185500,1611829420,14670,14670,14670,14670,0
20241127,185400,1611829420,14670,14670,14670,14670,0
20241127,185300,1611829420,14670,14670,14670,14670,0
20241127,185200,1611829420,14670,14670,14670,14670,0
20241127,185100,1611829420,14670,14670,14670,14670,0
20241127,185000,1611829420,14670,14670,14670,14670,0
20241127,184900,1611829420,14670,14670,14670,14670,0
20241127,184800,1611829420,14670,14670,14670,14670,0
20241127,184700,1611829420,14670,14670,14670,14670,0
20241127,184600,1611829420,14670,14670,14670,14670,0
20241127,184500,1611829420,14670,14670,14670,14670,0
20241127,184400,1611829420,14670,14670,14670,14670,0
20241127,184300,1611829420,14670,14670,14670,14670,0
20241127,184200,1611829420,14670,14670,14670,14670,0
20241127,184100,1611829420,14670,14670,14670,14670,0
20241127,184000,1611829420,14670,14670,14670,14670,0
20241127,183900,1611829420,14670,14670,14670,14670,0
20241127,183800,1611829420,14670,14670,14670,14670,0
20241127,183700,1611829420,14670,14670,14670,14670,0
20241127,183600,1611829420,14670,14670,14670,14670,4134
20241127,183500,1611829420,14670,14670,14670,14670,0
20241127,183400,1611829420,14670,14670,14670,14670,0
20241127,183300,1611829420,14670,14670,14670,14670,0
20241127,183200,1611829420,14670,14670,14670,14670,0
20241127,183100,1611829420,14670,14670,14670,14670,0
20241127,183000,1611829420,14670,14670,14670,14670,0
20241127,182900,1611829420,14670,14670,14670,14670,0
20241127,182800,1611829420,14670,14670,14670,14670,0
20241127,182700,1611829420,14670,14670,14670,14670,0
20241127,182600,1611829420,14670,14670,14670,14670,0
20241127,182500,1611829420,14670,14670,14670,14670,0
20241127,182400,1611829420,14670,14670,14670,14670,0
20241127,182300,1611829420,14670,14670,14670,14670,0
20241127,182200,1611829420,14670,14670,14670,14670,0
20241127,182100,1611829420,14670,14670,14670,14670,0
20241127,182000,1611829420,14670,14670,14670,14670,0
20241127,181900,1611829420,14670,14670,14670,14670,0
20241127,181800,1611829420,14670,14670,14670,14670,0
20241127,181700,1611829420,14670,14670,14670,14670,0
20241127,181600,1611829420,14670,14670,14670,14670,0
20241127,181500,1611829420,14670,14670,14670,14670,0
20241127,181400,1611829420,14670,14670,14670,14670,0
20241127,181300,1611829420,14670,14670,14670,14670,0
20241127,181200,1611829420,14670,14670,14670,14670,0
20241127,181100,1611829420,14670,14670,14670,14670,0
20241127,181000,1611829420,14670,14670,14670,14670,0
20241127,180900,1611829420,14670,14670,14670,14670,0
20241127,180800,1611829420,14670,14670,14670,14670,0
20241127,180700,1611829420,14670,14670,14670,14670,0
20241127,180600,1611829420,14670,14670,14670,14670,4134
20241127,180500,1611829420,14670,14670,14670,14670,0
20241127,180400,1611829420,14670,14670,14670,14670,0
20241127,180300,1611829420,14670,14670,14670,14670,0
20241127,180200,1611829420,14670,14670,14670,14670,0
20241127,180100,1611829420,14670,14670,14670,14670,0
20241127,180000,1611829420,14670,14670,14670,14670,0
20241127,175900,1611829420,14670,14670,14670,14670,0
20241127,175800,1611829420,14670,14670,14670,14670,0
20241127,175700,1611829420,14670,14670,14670,14670,0
20241127,175600,1611829420,14670,14670,14670,14670,0
20241127,175500,1611829420,14670,14670,14670,14670,0
20241127,175400,1611829420,14670,14670,14670,14670,0
20241127,175300,1611829420,14670,14670,14670,14670,0
20241127,175200,1611829420,14670,14670,14670,14670,0
20241127,175100,1611829420,14670,14670,14670,14670,0
20241127,175000,1611829420,14670,14670,14670,14670,0
20241127,174900,1611829420,14670,14670,14670,14670,0
20241127,174800,1611829420,14670,14670,14670,14670,0
20241127,174700,1611829420,14670,14670,14670,14670,0
20241127,174600,1611829420,14670,14670,14670,14670,0
20241127,174500,1611829420,14670,14670,14670,14670,0
20241127,174400,1611829420,14670,14670,14670,14670,0
20241127,174300,1611829420,14670,14670,14670,14670,0
20241127,174200,1611829420,14670,14670,14670,14670,0
20241127,174100,1611829420,14670,14670,14670,14670,0
20241127,174000,1611829420,14670,14670,14670,14670,0
20241127,173900,1611829420,14670,14670,14670,14670,0
20241127,173800,1611829420,14670,14670,14670,14670,0
20241127,173700,1611829420,14670,14670,14670,14670,0
20241127,173600,1611829420,14670,14670,14670,14670,4134
20241127,173500,1611829420,14670,14670,14670,14670,0
20241127,173400,1611829420,14670,14670,14670,14670,0
20241127,173300,1611829420,14670,14670,14670,14670,0
20241127,173200,1611829420,14670,14670,14670,14670,0
20241127,173100,1611829420,14670,14670,14670,14670,0
20241127,173000,1611829420,14670,14670,14670,14670,0
20241127,172900,1611829420,14670,14670,14670,14670,0
20241127,172800,1611829420,14670,14670,14670,14670,0
20241127,172700,1611829420,14670,14670,14670,14670,0
20241127,172600,1611829420,14670,14670,14670,14670,0
20241127,172500,1611829420,14670,14670,14670,14670,0
20241127,172400,1611829420,14670,14670,14670,14670,0
20241127,172300,1611829420,14670,14670,14670,14670,0
20241127,172200,1611829420,14670,14670,14670,14670,0
20241127,172100,1611829420,14670,14670,14670,14670,0
20241127,172000,1611829420,14670,14670,14670,14670,0
20241127,171900,1611829420,14670,14670,14670,14670,0
20241127,171800,1611829420,14670,14670,14670,14670,0
20241127,171700,1611829420,14670,14670,14670,14670,0
20241127,171600,1611829420,14670,14670,14670,14670,0
20241127,171500,1611829420,14670,14670,14670,14670,0
20241127,171400,1611829420,14670,14670,14670,14670,0
20241127,171300,1611829420,14670,14670,14670,14670,0
20241127,171200,1611829420,14670,14670,14670,14670,0
20241127,171100,1611829420,14670,14670,14670,14670,0
20241127,171000,1611829420,14670,14670,14670,14670,0
20241127,170900,1611829420,14670,14670,14670,14670,0
20241127,170800,1611829420,14670,14670,14670,14670,0
20241127,170700,1611829420,14670,14670,14670,14670,0
20241127,170600,1611829420,14670,14670,14670,14670,4134
20241127,170500,1611829420,14670,14670,14670,14670,0
20241127,170400,1611829420,14670,14670,14670,14670,0
20241127,170300,1611829420,14670,14670,14670,14670,0
20241127,170200,1611829420,14670,14670,14670,14670,0
20241127,170100,1611829420,14670,14670,14670,14670,0
20241127,170000,1611829420,14670,14670,14670,14670,0
20241127,165900,1611829420,14670,14670,14670,14670,0
20241127,165800,1611829420,14670,14670,14670,14670,0
20241127,165700,1611829420,14670,14670,14670,14670,0
20241127,165600,1611829420,14670,14670,14670,14670,0
20241127,165500,1611829420,14670,14670,14670,14670,0
20241127,165400,1611829420,14670,14670,14670,14670,0
20241127,165300,1611829420,14670,14670,14670,14670,0
20241127,165200,1611829420,14670,14670,14670,14670,0
20241127,165100,1611829420,14670,14670,14670,14670,0
20241127,165000,1611829420,14670,14670,14670,14670,0
20241127,164900,1611829420,14670,14670,14670,14670,0
20241127,164800,1611829420,14670,14670,14670,14670,0
20241127,164700,1611829420,14670,14670,14670,14670,0
20241127,164600,1611829420,14670,14670,14670,14670,0
20241127,164500,1611829420,14670,14670,14670,14670,0
20241127,164400,1611829420,14670,14670,14670,14670,0
20241127,164300,1611829420,14670,14670,14670,14670,0
20241127,164200,1611829420,14670,14670,14670,14670,0
20241127,164100,1611829420,14670,14670,14670,14670,0
20241127,164000,1611829420,14670,14670,14670,14670,0
20241127,163900,1611829420,14670,14670,14670,14670,0
20241127,163800,1611829420,14670,14670,14670,14670,0
20241127,163700,1611829420,14670,14670,14670,14670,0
20241127,163600,1611829420,14670,14670,14670,14670,4134
20241127,163500,1611829420,14670,14670,14670,14670,0
20241127,163400,1611829420,14670,14670,14670,14670,0
20241127,163300,1611829420,14670,14670,14670,14670,0
20241127,163200,1611829420,14670,14670,14670,14670,0
20241127,163100,1611829420,14670,14670,14670,14670,0
20241127,163000,1611829420,14670,14670,14670,14670,0
20241127,162900,1611829420,14670,14670,14670,14670,0
20241127,162800,1611829420,14670,14670,14670,14670,0
20241127,162700,1611829420,14670,14670,14670,14670,0
20241127,162600,1611829420,14670,14670,14670,14670,0
20241127,162500,1611829420,14670,14670,14670,14670,0
20241127,162400,1611829420,14670,14670,14670,14670,0
20241127,162300,1611829420,14670,14670,14670,14670,0
20241127,162200,1611829420,14670,14670,14670,14670,0
20241127,162100,1611829420,14670,14670,14670,14670,0
20241127,162000,1611829420,14670,14670,14670,14670,0
20241127,161900,1611829420,14670,14670,14670,14670,0
20241127,161800,1611829420,14670,14670,14670,14670,0
20241127,161700,1611829420,14670,14670,14670,14670,0
20241127,161600,1611829420,14670,14670,14670,14670,0
20241127,161500,1611829420,14670,14670,14670,14670,0
20241127,161400,1611829420,14670,14670,14670,14670,0
20241127,161300,1611829420,14670,14670,14670,14670,0
20241127,161200,1611829420,14670,14670,14670,14670,0
20241127,161100,1611829420,14670,14670,14670,14670,0
20241127,161000,1611829420,14670,14670,14670,14670,0
20241127,160900,1611829420,14670,14670,14670,14670,0
20241127,160800,1611829420,14670,14670,14670,14670,0
20241127,160700,1611829420,14670,14670,14670,14670,0
20241127,160600,1611829420,14670,14670,14670,14670,4134
20241127,160500,1611829420,14670,14670,14670,14670,0
20241127,160400,1611829420,14670,14670,14670,14670,0
20241127,160300,1611829420,14670,14670,14670,14670,0
20241127,160200,1611829420,14670,14670,14670,14670,0
20241127,160100,1611829420,14670,14670,14670,14670,0
20241127,160000,1611829420,14670,14670,14670,14670,0
20241127,155900,1611829420,14670,14670,14670,14670,0
20241127,155800,1611829420,14670,14670,14670,14670,0
20241127,155700,1611829420,14670,14670,14670,14670,0
20241127,155600,1611829420,14670,14670,14670,14670,0
20241127,155500,1611829420,14670,14670,14670,14670,0
20241127,155400,1611829420,14670,14670,14670,14670,0
20241127,155300,1611829420,14670,14670,14670,14670,0
20241127,155200,1611829420,14670,14670,14670,14670,0
20241127,155100,1611829420,14670,14670,14670,14670,0
20241127,155000,1611829420,14670,14670,14670,14670,0
20241127,154900,1611829420,14670,14670,14670,14670,0
20241127,154800,1611829420,14670,14670,14670,14670,0
20241127,154700,1611829420,14670,14670,14670,14670,0
20241127,154600,1611829420,14670,14670,14670,14670,0
20241127,154500,1611829420,14670,14670,14670,14670,0
20241127,154400,1611829420,14670,14670,14670,14670,0
20241127,154300,1611829420,14670,14670,14670,14670,0
20241127,154200,1611829420,14670,14670,14670,14670,0
20241127,154100,1611829420,14670,14670,14670,14670,0
20241127,154000,1611829420,14670,14670,14670,14670,0
20241127,153900,1611829420,14670,14670,14670,14670,0
20241127,153800,1611829420,14670,14670,14670,14670,0
20241127,153700,1611829420,14670,14670,14670,14670,0
20241127,153600,1611829420,14670,14670,14670,14670,4134
20241127,153500,1611829420,14670,14670,14670,14670,0
20241127,153400,1611829420,14670,14670,14670,14670,0
20241127,153300,1611829420,14670,14670,14670,14670,0
20241127,153200,1611829420,14670,14670,14670,14670,0
20241127,153100,1611829420,14670,14670,14670,14670,0
20241127,153000,1611829420,14670,14670,14670,14670,4134
20241127,152900,1551183640,14720,14720,14720,14720,0
20241127,152800,1551183640,14720,14720,14720,14720,0
20241127,152700,1551183640,14720,14720,14720,14720,0
20241127,152600,1551183640,14720,14720,14720,14720,0
20241127,152500,1551183640,14720,14720,14720,14720,0
20241127,152400,1551183640,14720,14720,14720,14720,0
20241127,152300,1551183640,14720,14720,14720,14720,0
20241127,152200,1551183640,14720,14720,14720,14720,0
20241127,152100,1551183640,14720,14720,14720,14720,0
20241127,152000,1551183640,14720,14720,14720,14720,0
20241127,151900,1551183640,14720,14720,14720,14710,573
20241127,151800,1542751690,14720,14710,14720,14710,369
20241127,151700,1537322790,14720,14710,14720,14710,816
20241127,151600,1525312510,14710,14710,14710,14700,158
20241127,151500,1522989330,14710,14700,14710,14700,254
20241127,151400,1519255510,14700,14690,14700,14690,203
20241127,151300,1516273430,14700,14710,14710,14700,103
20241127,151200,1514758780,14710,14710,14720,14710,104
20241127,151100,1513228930,14710,14710,14720,14710,472
20241127,151000,1506285490,14720,14720,14720,14720,99
20241127,150900,1504828210,14720,14710,14720,14660,283
20241127,150800,1500673070,14720,14720,14720,14710,1744
20241127,150700,1475001860,14730,14700,14730,14700,641
20241127,150600,1465575690,14700,14700,14700,14660,630
20241127,150500,1456339770,14700,14710,14710,14700,145
20241127,150400,1454208250,14700,14700,14710,14670,385
20241127,150300,1448550350,14720,14720,14720,14720,0
20241127,150200,1448550350,14720,14720,14720,14720,408
20241127,150100,1442544590,14700,14710,14720,14680,183
20241127,150000,1439856250,14720,14710,14720,14620,963
20241127,145900,1425746240,14720,14720,14720,14720,10
20241127,145800,1425599040,14730,14700,14730,14700,368
20241127,145700,1420183550,14710,14650,14710,14650,48
20241127,145600,1419480290,14660,14660,14660,14660,253
20241127,145500,1415771310,14670,14710,14710,14670,126
20241127,145400,1413922090,14710,14670,14710,14670,557
20241127,145300,1405733260,14660,14680,14680,14660,459
20241127,145200,1398997140,14680,14690,14690,14680,241
20241127,145100,1395457030,14700,14700,14700,14700,13
20241127,145000,1395265930,14710,14710,14710,14710,0
20241127,144900,1395265930,14710,14710,14710,14710,1
20241127,144800,1395251220,14660,14660,14660,14660,3
20241127,144700,1395207240,14710,14710,14710,14710,2
20241127,144600,1395177820,14660,14660,14660,14660,79
20241127,144500,1394019680,14730,14730,14730,14730,0
20241127,144400,1394019680,14730,14730,14730,14730,100
20241127,144300,1392546680,14730,14720,14730,14660,718
20241127,144200,1382013690,14730,14730,14730,14730,1
20241127,144100,1381998960,14670,14670,14670,14670,89
20241127,144000,1380693330,14670,14670,14730,14670,423
20241127,143900,1374487860,14670,14720,14720,14670,1727
20241127,143800,1349152620,14730,14730,14730,14670,801
20241127,143700,1337395830,14740,14740,14740,14740,1
20241127,143600,1337381090,14740,14730,14740,14730,94
20241127,143500,1335996460,14740,14740,14740,14740,0
20241127,143400,1335996460,14740,14740,14740,14670,943
20241127,143300,1322129150,14740,14740,14740,14740,0
20241127,143200,1322129150,14740,14740,14740,14740,82
20241127,143100,1320920470,14730,14730,14730,14730,86
20241127,143000,1319653690,14690,14690,14690,14690,6
20241127,142900,1319565550,14740,14740,14740,14690,123
20241127,142800,1317754030,14740,14740,14740,14740,1
20241127,142700,1317739290,14740,14740,14740,14740,0
20241127,142600,1317739290,14740,14730,14740,14730,178
20241127,142500,1315117340,14730,14690,14750,14690,129
20241127,142400,1313217360,14750,14740,14750,14740,62
20241127,142300,1312303270,14750,14750,14750,14750,67
20241127,142200,1311315020,14750,14700,14750,14700,12
20241127,142100,1311138520,14750,14720,14750,14720,64
20241127,142000,1310196380,14750,14750,14750,14730,70
20241127,141900,1309164980,14750,14740,14750,14740,728
20241127,141800,1298429540,14740,14740,14740,14740,60
20241127,141700,1297545140,14740,14740,14740,14740,21
20241127,141600,1297235600,14740,14730,14740,14730,248
20241127,141500,1293582550,14730,14730,14730,14690,193
20241127,141400,1290746500,14730,14730,14730,14730,0
20241127,141300,1290746500,14730,14730,14730,14710,284
20241127,141200,1286566040,14730,14730,14730,14710,3
20241127,141100,1286521870,14690,14730,14730,14690,334
20241127,141000,1281613380,14720,14720,14720,14720,345
20241127,140900,1276534980,14720,14720,14720,14720,22
20241127,140800,1276211140,14720,14710,14720,14710,16
20241127,140700,1275975760,14720,14720,14720,14720,0
20241127,140600,1275975760,14720,14720,14720,14720,1
20241127,140500,1275961040,14720,14720,14720,14710,230
20241127,140400,1272577720,14710,14710,14710,14710,143
20241127,140300,1270474190,14700,14700,14700,14700,141
20241127,140200,1268401490,14700,14700,14700,14700,50
20241127,140100,1267666490,14700,14710,14710,14700,215
20241127,140000,1264505940,14700,14700,14700,14700,12
20241127,135900,1264329540,14700,14710,14710,14700,205
20241127,135800,1261315990,14710,14710,14710,14700,63
20241127,135700,1260389360,14700,14700,14700,14700,0
20241127,135600,1260389360,14700,14700,14700,14700,254
20241127,135500,1256655560,14710,14710,14710,14700,395
20241127,135400,1250847210,14720,14720,14720,14720,11
20241127,135300,1250685290,14720,14720,14720,14720,120
20241127,135200,1248918890,14720,14720,14720,14720,0
20241127,135100,1248918890,14720,14710,14720,14710,79
20241127,135000,1247756310,14720,14720,14720,14720,2
20241127,134900,1247726870,14720,14710,14720,14710,77
20241127,134800,1246593530,14710,14720,14720,14710,51
20241127,134700,1245842820,14720,14720,14720,14720,1
20241127,134600,1245828100,14720,14720,14720,14720,95
20241127,134500,1244429700,14720,14740,14750,14720,479
20241127,134400,1237373180,14750,14750,14750,14750,10
20241127,134300,1237225680,14750,14750,14750,14750,0
20241127,134200,1237225680,14750,14750,14750,14750,5
20241127,134100,1237151930,14750,14730,14750,14730,102
20241127,134000,1235647830,14750,14740,14750,14740,7
20241127,133900,1235544640,14740,14740,14750,14740,146
20241127,133800,1233392590,14740,14740,14750,14740,150
20241127,133700,1231181580,14750,14750,14750,14740,893
20241127,133600,1218017040,14750,14740,14750,14740,129
20241127,133500,1216114580,14740,14730,14740,14730,1315
20241127,133400,1196743110,14730,14730,14730,14720,337
20241127,133300,1191779200,14730,14730,14730,14730,0
20241127,133200,1191779200,14730,14730,14730,14730,0
20241127,133100,1191779200,14730,14730,14730,14730,0
20241127,133000,1191779200,14730,14730,14730,14730,0
20241127,132900,1191779200,14730,14730,14730,14730,255
20241127,132800,1188023050,14730,14730,14730,14730,38
20241127,132700,1187463310,14730,14730,14730,14730,0
20241127,132600,1187463310,14730,14730,14730,14730,4
20241127,132500,1187404390,14730,14730,14730,14730,0
20241127,132400,1187404390,14730,14730,14730,14730,84
20241127,132300,1186167070,14730,14730,14730,14730,1
20241127,132200,1186152340,14720,14720,14720,14720,10
20241127,132100,1186005140,14730,14740,14740,14730,608
20241127,132000,1177049000,14740,14700,14740,14700,19
20241127,131900,1176769140,14720,14720,14720,14720,84
20241127,131800,1175532660,14700,14700,14700,14700,269
20241127,131700,1171578360,14700,14700,14700,14700,0
20241127,131600,1171578360,14700,14690,14700,14690,48
20241127,131500,1170873230,14700,14700,14700,14700,320
20241127,131400,1166169230,14700,14690,14700,14690,279
20241127,131300,1162070710,14690,14700,14700,14690,128
20241127,131200,1160190370,14690,14690,14700,14690,112
20241127,131100,1158545080,14700,14700,14700,14700,0
20241127,131000,1158545080,14700,14700,14700,14700,0
20241127,130900,1158545080,14700,14700,14700,14700,200
20241127,130800,1155605080,14700,14690,14700,14690,112
20241127,130700,1153958790,14690,14690,14690,14690,5
20241127,130600,1153885340,14690,14680,14690,14680,13
20241127,130500,1153694490,14690,14690,14690,14690,34
20241127,130400,1153195030,14690,14690,14690,14690,0
20241127,130300,1153195030,14690,14690,14690,14690,0
20241127,130200,1153195030,14690,14690,14690,14690,0
20241127,130100,1153195030,14690,14690,14690,14690,6
20241127,130000,1153106890,14700,14680,14700,14680,201
20241127,125900,1150156190,14700,14680,14700,14680,2
20241127,125800,1150126810,14680,14720,14720,14680,875
20241127,125700,1137271910,14720,14720,14720,14720,1
20241127,125600,1137257190,14750,14750,14750,14720,152
20241127,125500,1135018190,14750,14750,14750,14750,39
20241127,125400,1134442940,14760,14760,14760,14760,505
20241127,125300,1126989140,14760,14690,14760,14690,1493
20241127,125200,1105021530,14690,14690,14690,14690,1
20241127,125100,1105006840,14680,14690,14690,14680,293
20241127,125000,1100704670,14700,14700,14700,14700,0
20241127,124900,1100704670,14700,14700,14700,14700,0
20241127,124800,1100704670,14700,14700,14700,14700,0
20241127,124700,1100704670,14700,14700,14700,14700,0
20241127,124600,1100704670,14700,14700,14700,14700,0
20241127,124500,1100704670,14700,14700,14700,14700,0
20241127,124400,1100704670,14700,14700,14700,14700,0
20241127,124300,1100704670,14700,14700,14700,14700,7
20241127,124200,1100601770,14660,14660,14660,14660,70
20241127,124100,1099575570,14700,14700,14700,14700,10
20241127,124000,1099428570,14700,14660,14700,14660,29
20241127,123900,1099002350,14660,14660,14660,14660,360
20241127,123800,1093724750,14660,14680,14680,14660,487
20241127,123700,1086575970,14660,14680,14680,14660,385
20241127,123600,1080927570,14680,14680,14680,14680,309
20241127,123500,1076391450,14690,14690,14690,14690,48
20241127,123400,1075686330,14700,14690,14700,14690,161
20241127,123300,1073321230,14690,14690,14690,14690,0
20241127,123200,1073321230,14690,14690,14690,14690,43
20241127,123100,1072689560,14690,14690,14690,14690,220
20241127,123000,1069457760,14690,14690,14690,14690,200
20241127,122900,1066519760,14700,14700,14700,14700,31
20241127,122800,1066064060,14700,14700,14700,14700,80
20241127,122700,1064888060,14690,14690,14690,14690,1
20241127,122600,1064873370,14690,14690,14690,14690,0
20241127,122500,1064873370,14690,14690,14690,14690,177
20241127,122400,1062273240,14690,14690,14690,14690,0
20241127,122300,1062273240,14690,14690,14690,14690,143
20241127,122200,1060172570,14700,14700,14700,14700,20
20241127,122100,1059878570,14700,14700,14700,14700,21
20241127,122000,1059569870,14720,14720,14720,14720,23
20241127,121900,1059231310,14720,14680,14720,14680,23
20241127,121800,1058893630,14720,14680,14720,14680,19
20241127,121700,1058614670,14680,14700,14700,14680,319
20241127,121600,1053929680,14700,14690,14700,14690,10
20241127,121500,1053782730,14690,14700,14700,14690,79
20241127,121400,1052621850,14720,14720,14720,14720,1
20241127,121300,1052607130,14700,14700,14700,14700,100
20241127,121200,1051137130,14720,14700,14720,14700,335
20241127,121100,1046212610,14700,14700,14700,14700,503
20241127,121000,1038818510,14700,14700,14700,14700,1
20241127,120900,1038803810,14710,14720,14720,14710,39
20241127,120800,1038230110,14720,14720,14720,14720,0
20241127,120700,1038230110,14720,14720,14720,14720,202
20241127,120600,1035256670,14720,14720,14720,14720,0
20241127,120500,1035256670,14720,14720,14720,14720,96
20241127,120400,1033843550,14740,14740,14740,14740,0
20241127,120300,1033843550,14740,14740,14740,14740,0
20241127,120200,1033843550,14740,14740,14740,14740,0
20241127,120100,1033843550,14740,14740,14740,14700,24
20241127,120000,1033490510,14710,14710,14740,14710,412
20241127,115900,1027424590,14700,14700,14700,14700,50
20241127,115800,1026689590,14710,14730,14740,14710,380
20241127,115700,1021097770,14730,14730,14730,14730,0
20241127,115600,1021097770,14730,14730,14730,14730,1
20241127,115500,1021083040,14740,14710,14740,14710,3
20241127,115400,1021038850,14720,14730,14740,14720,314
20241127,115300,1016414020,14740,14740,14740,14740,0
20241127,115200,1016414020,14740,14730,14740,14730,326
20241127,115100,1011612020,14740,14740,14740,14730,1061
20241127,115000,995978140,14740,14740,14740,14740,1
20241127,114900,995963400,14740,14740,14740,14740,27
20241127,114800,995565420,14740,14740,14740,14740,1
20241127,114700,995550680,14720,14740,14740,14720,50
20241127,114600,994814660,14740,14740,14740,14740,0
20241127,114500,994814660,14740,14730,14740,14720,82
20241127,114400,993606860,14740,14720,14740,14720,16
20241127,114300,993371320,14720,14720,14720,14720,119
20241127,114200,991619640,14740,14730,14740,14720,21
20241127,114100,991310400,14740,14740,14740,14740,10
20241127,114000,991163000,14760,14760,14760,14760,2
20241127,113900,991133480,14710,14740,14740,14710,154
20241127,113800,988866520,14710,14760,14760,14710,80
20241127,113700,987687930,14760,14730,14760,14730,59
20241127,113600,986817360,14770,14770,14770,14770,1
20241127,113500,986802590,14730,14770,14770,14730,89
20241127,113400,985491580,14740,14740,14740,14740,45
20241127,113300,984828280,14770,14770,14770,14770,0
20241127,113200,984828280,14770,14710,14770,14680,901
20241127,113100,971600270,14770,14770,14770,14770,1
20241127,113000,971585500,14680,14690,14690,14680,300
20241127,112900,967180830,14670,14680,14680,14670,200
20241127,112800,964245680,14680,14770,14770,14680,1117
20241127,112700,947819230,14760,14790,14790,14760,50
20241127,112600,947080420,14740,14780,14780,14740,269
20241127,112500,943113720,14790,14780,14790,14750,22
20241127,112400,942788880,14790,14760,14790,14760,4
20241127,112300,942729810,14740,14750,14750,14740,18
20241127,112200,942464400,14750,14760,14760,14750,73
20241127,112100,941387620,14760,14760,14760,14760,9
20241127,112000,941254780,14790,14790,14790,14790,0
20241127,111900,941254780,14790,14790,14790,14790,30
20241127,111800,940811080,14790,14790,14790,14790,101
20241127,111700,939317290,14750,14740,14790,14740,53
20241127,111600,938535590,14750,14680,14750,14680,2524
20241127,111500,901468540,14680,14690,14690,14680,669
20241127,111400,891647320,14690,14700,14700,14690,486
20241127,111300,884506430,14700,14730,14730,14700,1074
20241127,111200,868714030,14730,14730,14730,14730,30
20241127,111100,868272130,14740,14740,14740,14740,0
20241127,111000,868272130,14740,14750,14750,14740,71
20241127,110900,867225290,14780,14790,14790,14750,85
20241127,110800,865969070,14750,14760,14790,14750,359
20241127,110700,860672590,14760,14790,14790,14760,41
20241127,110600,860067370,14750,14750,14750,14750,8
20241127,110500,859949370,14750,14750,14750,14750,7
20241127,110400,859846120,14790,14760,14790,14750,89
20241127,110300,858532490,14790,14790,14790,14790,0
20241127,110200,858532490,14790,14790,14790,14790,308
20241127,110100,853977170,14790,14710,14790,14710,620
20241127,110000,844851810,14720,14750,14750,14720,486
20241127,105900,837697260,14750,14740,14800,14720,144
20241127,105800,835576010,14750,14800,14800,14750,278
20241127,105700,831470650,14750,14780,14800,14740,690
20241127,105600,821290650,14800,14790,14800,14790,164
20241127,105500,818865080,14790,14800,14800,14790,902
20241127,105400,805518490,14800,14790,14800,14790,484
20241127,105300,798355980,14790,14790,14800,14790,52
20241127,105200,797586890,14820,14790,14820,14790,501
20241127,105100,790177070,14790,14790,14790,14790,0
20241127,105000,790177070,14790,14830,14830,14790,184
20241127,104900,787453170,14830,14830,14840,14830,422
20241127,104800,781194900,14830,14810,14830,14810,2
20241127,104700,781165260,14810,14830,14830,14810,643
20241127,104600,771631400,14840,14830,14840,14830,375
20241127,104500,766069850,14830,14820,14830,14820,140
20241127,104400,763995040,14820,14820,14820,14820,0
20241127,104300,763995040,14820,14820,14830,14820,800
20241127,104200,752138500,14820,14800,14820,14800,626
20241127,104100,742868590,14800,14790,14800,14790,170
20241127,104000,740352970,14760,14760,14760,14760,108
20241127,103900,738758890,14800,14800,14800,14800,46
20241127,103800,738078090,14800,14800,14800,14800,5
20241127,103700,738004090,14800,14790,14800,14790,65
20241127,103600,737042730,14790,14740,14790,14740,4
20241127,103500,736983720,14790,14790,14790,14730,40
20241127,103400,736393920,14790,14790,14790,14790,42
20241127,103300,735772740,14800,14800,14800,14800,2
20241127,103200,735743140,14720,14720,14720,14720,4
20241127,103100,735684260,14720,14740,14750,14720,179
20241127,103000,733047450,14750,14750,14750,14750,98
20241127,102900,731601950,14800,14800,14800,14800,0
20241127,102800,731601950,14800,14810,14810,14800,436
20241127,102700,725148740,14820,14790,14820,14780,471
20241127,102600,718185530,14830,14800,14830,14790,677
20241127,102500,708167120,14830,14830,14830,14800,2255
20241127,102400,674786280,14830,14830,14830,14830,11
20241127,102300,674623150,14850,14840,14850,14840,160
20241127,102200,672247880,14870,14840,14870,14810,2004
20241127,102100,642526630,14840,14850,14870,14840,870
20241127,102000,629611320,14850,14870,14870,14850,224
20241127,101900,626281860,14870,14880,14890,14850,434
20241127,101800,619828330,14850,14890,14890,14850,332
20241127,101700,614885710,14890,14890,14890,14880,925
20241127,101600,601116630,14850,14870,14900,14850,2627
20241127,101500,562017150,14890,14900,14900,14870,136
20241127,101400,559992030,14900,14890,14900,14850,693
20241127,101300,549680320,14900,14770,14900,14730,8017
20241127,101200,431126970,14770,14780,14780,14770,759
20241127,101100,419915450,14780,14780,14780,14780,105
20241127,101000,418363550,14790,14740,14790,14740,734
20241127,100900,407516860,14750,14760,14760,14750,371
20241127,100800,402043510,14760,14750,14780,14750,61
20241127,100700,401143270,14750,14790,14790,14750,196
20241127,100600,398249640,14790,14710,14790,14710,2727
20241127,100500,358035170,14710,14680,14710,14680,986
20241127,100400,343547180,14670,14680,14680,14670,45
20241127,100300,342886600,14680,14680,14680,14670,328
20241127,100200,338072870,14680,14650,14680,14650,195
20241127,100100,335213630,14650,14650,14650,14650,278
20241127,100000,331140930,14650,14660,14660,14650,643
20241127,095900,321717110,14660,14620,14660,14620,51
20241127,095800,320970550,14650,14650,14660,14650,994
20241127,095700,306406770,14660,14630,14660,14630,1522
20241127,095600,284123800,14630,14610,14630,14610,1216
20241127,095500,266336660,14620,14620,14620,14620,11
20241127,095400,266175840,14630,14630,14630,14630,0
20241127,095300,266175840,14630,14630,14630,14630,0
20241127,095200,266175840,14630,14630,14630,14630,30
20241127,095100,265736940,14550,14550,14610,14550,1833
20241127,095000,239012960,14560,14550,14560,14550,153
20241127,094900,236786780,14550,14530,14550,14530,114
20241127,094800,235128220,14520,14500,14520,14500,215
20241127,094700,232009640,14500,14500,14500,14500,300
20241127,094600,227659640,14500,14520,14520,14500,41
20241127,094500,227064340,14490,14520,14520,14490,131
20241127,094400,225166120,14520,14490,14520,14490,442
20241127,094300,218761510,14480,14470,14520,14470,142
20241127,094200,216705620,14470,14470,14470,14470,15
20241127,094100,216488570,14450,14430,14450,14430,593
20241127,094000,207926650,14370,14370,14370,14370,1
20241127,093900,207912280,14370,14370,14370,14370,100
20241127,093800,206475280,14370,14360,14370,14360,261
20241127,093700,202724740,14350,14350,14350,14350,10
20241127,093600,202581240,14350,14350,14360,14350,253
20241127,093500,198949680,14360,14390,14390,14360,1014
20241127,093400,184377250,14380,14380,14380,14380,0
20241127,093300,184377250,14380,14400,14400,14380,1000
20241127,093200,169987170,14440,14440,14440,14440,2
20241127,093100,169958290,14440,14440,14440,14440,0
20241127,093000,169958290,14440,14420,14440,14400,29
20241127,092900,169540410,14420,14440,14440,14420,7
20241127,092800,169439370,14420,14420,14450,14420,62
20241127,092700,168545270,14400,14400,14400,14400,331
20241127,092600,163778870,14400,14400,14400,14390,413
20241127,092500,157831770,14400,14400,14400,14400,423
20241127,092400,151740570,14400,14400,14400,14380,636
20241127,092300,142584990,14400,14400,14400,14400,2
20241127,092200,142556190,14400,14400,14400,14400,1
20241127,092100,142541790,14370,14370,14370,14370,0
20241127,092000,142541790,14370,14420,14420,14370,2100
20241127,091900,112298960,14450,14430,14450,14430,117
20241127,091800,110610250,14450,14450,14450,14450,76
20241127,091700,109512050,14450,14450,14450,14450,3
20241127,091600,109468700,14470,14480,14480,14450,202
20241127,091500,106548360,14480,14480,14480,14480,15
20241127,091400,106331160,14460,14460,14480,14460,202
20241127,091300,103409200,14460,14480,14480,14460,11
20241127,091200,103250120,14460,14480,14480,14460,24
20241127,091100,102902780,14480,14460,14480,14460,96
20241127,091000,101514600,14460,14480,14480,14460,2
20241127,090900,101485660,14450,14440,14450,14440,224
20241127,090800,98248960,14420,14420,14420,14420,80
20241127,090700,97095360,14420,14420,14420,14420,217
20241127,090600,93966220,14420,14460,14460,14420,1239
20241127,090500,76080860,14510,14510,14510,14470,474
20241127,090400,69214610,14470,14480,14480,14440,70
20241127,090300,68202900,14520,14440,14520,14410,1026
20241127,090200,53386910,14430,14370,14430,14370,1558
20241127,090100,30977710,14380,14480,14630,14380,903
20241127,090000,17935600,14640,14660,14660,14490,1224