KissMeData/080220/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200100,3224184470,9110,9110,9110,9110,17017
20241127,200000,3224184470,9110,9110,9110,9110,0
20241127,195900,3224184470,9110,9110,9110,9110,0
20241127,195800,3224184470,9110,9110,9110,9110,0
20241127,195700,3224184470,9110,9110,9110,9110,0
20241127,195600,3224184470,9110,9110,9110,9110,0
20241127,195500,3224184470,9110,9110,9110,9110,0
20241127,195400,3224184470,9110,9110,9110,9110,0
20241127,195300,3224184470,9110,9110,9110,9110,0
20241127,195200,3224184470,9110,9110,9110,9110,0
20241127,195100,3224184470,9110,9110,9110,9110,0
20241127,195000,3224184470,9110,9110,9110,9110,0
20241127,194900,3224184470,9110,9110,9110,9110,0
20241127,194800,3224184470,9110,9110,9110,9110,0
20241127,194700,3224184470,9110,9110,9110,9110,0
20241127,194600,3224184470,9110,9110,9110,9110,0
20241127,194500,3224184470,9110,9110,9110,9110,0
20241127,194400,3224184470,9110,9110,9110,9110,0
20241127,194300,3224184470,9110,9110,9110,9110,0
20241127,194200,3224184470,9110,9110,9110,9110,0
20241127,194100,3224184470,9110,9110,9110,9110,0
20241127,194000,3224184470,9110,9110,9110,9110,0
20241127,193900,3224184470,9110,9110,9110,9110,0
20241127,193800,3224184470,9110,9110,9110,9110,0
20241127,193700,3224184470,9110,9110,9110,9110,0
20241127,193600,3224184470,9110,9110,9110,9110,0
20241127,193500,3224184470,9110,9110,9110,9110,0
20241127,193400,3224184470,9110,9110,9110,9110,0
20241127,193300,3224184470,9110,9110,9110,9110,0
20241127,193200,3224184470,9110,9110,9110,9110,0
20241127,193100,3224184470,9110,9110,9110,9110,17017
20241127,193000,3224184470,9110,9110,9110,9110,0
20241127,192900,3224184470,9110,9110,9110,9110,0
20241127,192800,3224184470,9110,9110,9110,9110,0
20241127,192700,3224184470,9110,9110,9110,9110,0
20241127,192600,3224184470,9110,9110,9110,9110,0
20241127,192500,3224184470,9110,9110,9110,9110,0
20241127,192400,3224184470,9110,9110,9110,9110,0
20241127,192300,3224184470,9110,9110,9110,9110,0
20241127,192200,3224184470,9110,9110,9110,9110,0
20241127,192100,3224184470,9110,9110,9110,9110,0
20241127,192000,3224184470,9110,9110,9110,9110,0
20241127,191900,3224184470,9110,9110,9110,9110,0
20241127,191800,3224184470,9110,9110,9110,9110,0
20241127,191700,3224184470,9110,9110,9110,9110,0
20241127,191600,3224184470,9110,9110,9110,9110,0
20241127,191500,3224184470,9110,9110,9110,9110,0
20241127,191400,3224184470,9110,9110,9110,9110,0
20241127,191300,3224184470,9110,9110,9110,9110,0
20241127,191200,3224184470,9110,9110,9110,9110,0
20241127,191100,3224184470,9110,9110,9110,9110,0
20241127,191000,3224184470,9110,9110,9110,9110,0
20241127,190900,3224184470,9110,9110,9110,9110,0
20241127,190800,3224184470,9110,9110,9110,9110,0
20241127,190700,3224184470,9110,9110,9110,9110,0
20241127,190600,3224184470,9110,9110,9110,9110,0
20241127,190500,3224184470,9110,9110,9110,9110,0
20241127,190400,3224184470,9110,9110,9110,9110,0
20241127,190300,3224184470,9110,9110,9110,9110,0
20241127,190200,3224184470,9110,9110,9110,9110,0
20241127,190100,3224184470,9110,9110,9110,9110,17017
20241127,190000,3224184470,9110,9110,9110,9110,0
20241127,185900,3224184470,9110,9110,9110,9110,0
20241127,185800,3224184470,9110,9110,9110,9110,0
20241127,185700,3224184470,9110,9110,9110,9110,0
20241127,185600,3224184470,9110,9110,9110,9110,0
20241127,185500,3224184470,9110,9110,9110,9110,0
20241127,185400,3224184470,9110,9110,9110,9110,0
20241127,185300,3224184470,9110,9110,9110,9110,0
20241127,185200,3224184470,9110,9110,9110,9110,0
20241127,185100,3224184470,9110,9110,9110,9110,0
20241127,185000,3224184470,9110,9110,9110,9110,0
20241127,184900,3224184470,9110,9110,9110,9110,0
20241127,184800,3224184470,9110,9110,9110,9110,0
20241127,184700,3224184470,9110,9110,9110,9110,0
20241127,184600,3224184470,9110,9110,9110,9110,0
20241127,184500,3224184470,9110,9110,9110,9110,0
20241127,184400,3224184470,9110,9110,9110,9110,0
20241127,184300,3224184470,9110,9110,9110,9110,0
20241127,184200,3224184470,9110,9110,9110,9110,0
20241127,184100,3224184470,9110,9110,9110,9110,0
20241127,184000,3224184470,9110,9110,9110,9110,0
20241127,183900,3224184470,9110,9110,9110,9110,0
20241127,183800,3224184470,9110,9110,9110,9110,0
20241127,183700,3224184470,9110,9110,9110,9110,0
20241127,183600,3224184470,9110,9110,9110,9110,0
20241127,183500,3224184470,9110,9110,9110,9110,0
20241127,183400,3224184470,9110,9110,9110,9110,0
20241127,183300,3224184470,9110,9110,9110,9110,0
20241127,183200,3224184470,9110,9110,9110,9110,0
20241127,183100,3224184470,9110,9110,9110,9110,17017
20241127,183000,3224184470,9110,9110,9110,9110,0
20241127,182900,3224184470,9110,9110,9110,9110,0
20241127,182800,3224184470,9110,9110,9110,9110,0
20241127,182700,3224184470,9110,9110,9110,9110,0
20241127,182600,3224184470,9110,9110,9110,9110,0
20241127,182500,3224184470,9110,9110,9110,9110,0
20241127,182400,3224184470,9110,9110,9110,9110,0
20241127,182300,3224184470,9110,9110,9110,9110,0
20241127,182200,3224184470,9110,9110,9110,9110,0
20241127,182100,3224184470,9110,9110,9110,9110,0
20241127,182000,3224184470,9110,9110,9110,9110,0
20241127,181900,3224184470,9110,9110,9110,9110,0
20241127,181800,3224184470,9110,9110,9110,9110,0
20241127,181700,3224184470,9110,9110,9110,9110,0
20241127,181600,3224184470,9110,9110,9110,9110,0
20241127,181500,3224184470,9110,9110,9110,9110,0
20241127,181400,3224184470,9110,9110,9110,9110,0
20241127,181300,3224184470,9110,9110,9110,9110,0
20241127,181200,3224184470,9110,9110,9110,9110,0
20241127,181100,3224184470,9110,9110,9110,9110,0
20241127,181000,3224184470,9110,9110,9110,9110,0
20241127,180900,3224184470,9110,9110,9110,9110,0
20241127,180800,3224184470,9110,9110,9110,9110,0
20241127,180700,3224184470,9110,9110,9110,9110,0
20241127,180600,3224184470,9110,9110,9110,9110,0
20241127,180500,3224184470,9110,9110,9110,9110,0
20241127,180400,3224184470,9110,9110,9110,9110,0
20241127,180300,3224184470,9110,9110,9110,9110,0
20241127,180200,3224184470,9110,9110,9110,9110,0
20241127,180100,3224184470,9110,9110,9110,9110,17017
20241127,180000,3224184470,9110,9110,9110,9110,0
20241127,175900,3224184470,9110,9110,9110,9110,0
20241127,175800,3224184470,9110,9110,9110,9110,0
20241127,175700,3224184470,9110,9110,9110,9110,0
20241127,175600,3224184470,9110,9110,9110,9110,0
20241127,175500,3224184470,9110,9110,9110,9110,0
20241127,175400,3224184470,9110,9110,9110,9110,0
20241127,175300,3224184470,9110,9110,9110,9110,0
20241127,175200,3224184470,9110,9110,9110,9110,0
20241127,175100,3224184470,9110,9110,9110,9110,0
20241127,175000,3224184470,9110,9110,9110,9110,0
20241127,174900,3224184470,9110,9110,9110,9110,0
20241127,174800,3224184470,9110,9110,9110,9110,0
20241127,174700,3224184470,9110,9110,9110,9110,0
20241127,174600,3224184470,9110,9110,9110,9110,0
20241127,174500,3224184470,9110,9110,9110,9110,0
20241127,174400,3224184470,9110,9110,9110,9110,0
20241127,174300,3224184470,9110,9110,9110,9110,0
20241127,174200,3224184470,9110,9110,9110,9110,0
20241127,174100,3224184470,9110,9110,9110,9110,0
20241127,174000,3224184470,9110,9110,9110,9110,0
20241127,173900,3224184470,9110,9110,9110,9110,0
20241127,173800,3224184470,9110,9110,9110,9110,0
20241127,173700,3224184470,9110,9110,9110,9110,0
20241127,173600,3224184470,9110,9110,9110,9110,0
20241127,173500,3224184470,9110,9110,9110,9110,0
20241127,173400,3224184470,9110,9110,9110,9110,0
20241127,173300,3224184470,9110,9110,9110,9110,0
20241127,173200,3224184470,9110,9110,9110,9110,0
20241127,173100,3224184470,9110,9110,9110,9110,17017
20241127,173000,3224184470,9110,9110,9110,9110,0
20241127,172900,3224184470,9110,9110,9110,9110,0
20241127,172800,3224184470,9110,9110,9110,9110,0
20241127,172700,3224184470,9110,9110,9110,9110,0
20241127,172600,3224184470,9110,9110,9110,9110,0
20241127,172500,3224184470,9110,9110,9110,9110,0
20241127,172400,3224184470,9110,9110,9110,9110,0
20241127,172300,3224184470,9110,9110,9110,9110,0
20241127,172200,3224184470,9110,9110,9110,9110,0
20241127,172100,3224184470,9110,9110,9110,9110,0
20241127,172000,3224184470,9110,9110,9110,9110,0
20241127,171900,3224184470,9110,9110,9110,9110,0
20241127,171800,3224184470,9110,9110,9110,9110,0
20241127,171700,3224184470,9110,9110,9110,9110,0
20241127,171600,3224184470,9110,9110,9110,9110,0
20241127,171500,3224184470,9110,9110,9110,9110,0
20241127,171400,3224184470,9110,9110,9110,9110,0
20241127,171300,3224184470,9110,9110,9110,9110,0
20241127,171200,3224184470,9110,9110,9110,9110,0
20241127,171100,3224184470,9110,9110,9110,9110,0
20241127,171000,3224184470,9110,9110,9110,9110,0
20241127,170900,3224184470,9110,9110,9110,9110,0
20241127,170800,3224184470,9110,9110,9110,9110,0
20241127,170700,3224184470,9110,9110,9110,9110,0
20241127,170600,3224184470,9110,9110,9110,9110,0
20241127,170500,3224184470,9110,9110,9110,9110,0
20241127,170400,3224184470,9110,9110,9110,9110,0
20241127,170300,3224184470,9110,9110,9110,9110,0
20241127,170200,3224184470,9110,9110,9110,9110,0
20241127,170100,3224184470,9110,9110,9110,9110,17017
20241127,170000,3224184470,9110,9110,9110,9110,0
20241127,165900,3224184470,9110,9110,9110,9110,0
20241127,165800,3224184470,9110,9110,9110,9110,0
20241127,165700,3224184470,9110,9110,9110,9110,0
20241127,165600,3224184470,9110,9110,9110,9110,0
20241127,165500,3224184470,9110,9110,9110,9110,0
20241127,165400,3224184470,9110,9110,9110,9110,0
20241127,165300,3224184470,9110,9110,9110,9110,0
20241127,165200,3224184470,9110,9110,9110,9110,0
20241127,165100,3224184470,9110,9110,9110,9110,0
20241127,165000,3224184470,9110,9110,9110,9110,0
20241127,164900,3224184470,9110,9110,9110,9110,0
20241127,164800,3224184470,9110,9110,9110,9110,0
20241127,164700,3224184470,9110,9110,9110,9110,0
20241127,164600,3224184470,9110,9110,9110,9110,0
20241127,164500,3224184470,9110,9110,9110,9110,0
20241127,164400,3224184470,9110,9110,9110,9110,0
20241127,164300,3224184470,9110,9110,9110,9110,0
20241127,164200,3224184470,9110,9110,9110,9110,0
20241127,164100,3224184470,9110,9110,9110,9110,0
20241127,164000,3224184470,9110,9110,9110,9110,0
20241127,163900,3224184470,9110,9110,9110,9110,0
20241127,163800,3224184470,9110,9110,9110,9110,0
20241127,163700,3224184470,9110,9110,9110,9110,0
20241127,163600,3224184470,9110,9110,9110,9110,0
20241127,163500,3224184470,9110,9110,9110,9110,0
20241127,163400,3224184470,9110,9110,9110,9110,0
20241127,163300,3224184470,9110,9110,9110,9110,0
20241127,163200,3224184470,9110,9110,9110,9110,0
20241127,163100,3224184470,9110,9110,9110,9110,17017
20241127,163000,3224184470,9110,9110,9110,9110,0
20241127,162900,3224184470,9110,9110,9110,9110,0
20241127,162800,3224184470,9110,9110,9110,9110,0
20241127,162700,3224184470,9110,9110,9110,9110,0
20241127,162600,3224184470,9110,9110,9110,9110,0
20241127,162500,3224184470,9110,9110,9110,9110,0
20241127,162400,3224184470,9110,9110,9110,9110,0
20241127,162300,3224184470,9110,9110,9110,9110,0
20241127,162200,3224184470,9110,9110,9110,9110,0
20241127,162100,3224184470,9110,9110,9110,9110,0
20241127,162000,3224184470,9110,9110,9110,9110,0
20241127,161900,3224184470,9110,9110,9110,9110,0
20241127,161800,3224184470,9110,9110,9110,9110,0
20241127,161700,3224184470,9110,9110,9110,9110,0
20241127,161600,3224184470,9110,9110,9110,9110,0
20241127,161500,3224184470,9110,9110,9110,9110,0
20241127,161400,3224184470,9110,9110,9110,9110,0
20241127,161300,3224184470,9110,9110,9110,9110,0
20241127,161200,3224184470,9110,9110,9110,9110,0
20241127,161100,3224184470,9110,9110,9110,9110,0
20241127,161000,3224184470,9110,9110,9110,9110,0
20241127,160900,3224184470,9110,9110,9110,9110,0
20241127,160800,3224184470,9110,9110,9110,9110,0
20241127,160700,3224184470,9110,9110,9110,9110,0
20241127,160600,3224184470,9110,9110,9110,9110,0
20241127,160500,3224184470,9110,9110,9110,9110,0
20241127,160400,3224184470,9110,9110,9110,9110,0
20241127,160300,3224184470,9110,9110,9110,9110,0
20241127,160200,3224184470,9110,9110,9110,9110,0
20241127,160100,3224184470,9110,9110,9110,9110,17017
20241127,160000,3224184470,9110,9110,9110,9110,0
20241127,155900,3224184470,9110,9110,9110,9110,0
20241127,155800,3224184470,9110,9110,9110,9110,0
20241127,155700,3224184470,9110,9110,9110,9110,0
20241127,155600,3224184470,9110,9110,9110,9110,0
20241127,155500,3224184470,9110,9110,9110,9110,0
20241127,155400,3224184470,9110,9110,9110,9110,0
20241127,155300,3224184470,9110,9110,9110,9110,0
20241127,155200,3224184470,9110,9110,9110,9110,0
20241127,155100,3224184470,9110,9110,9110,9110,0
20241127,155000,3224184470,9110,9110,9110,9110,0
20241127,154900,3224184470,9110,9110,9110,9110,0
20241127,154800,3224184470,9110,9110,9110,9110,0
20241127,154700,3224184470,9110,9110,9110,9110,0
20241127,154600,3224184470,9110,9110,9110,9110,0
20241127,154500,3224184470,9110,9110,9110,9110,0
20241127,154400,3224184470,9110,9110,9110,9110,0
20241127,154300,3224184470,9110,9110,9110,9110,0
20241127,154200,3224184470,9110,9110,9110,9110,0
20241127,154100,3224184470,9110,9110,9110,9110,0
20241127,154000,3224184470,9110,9110,9110,9110,0
20241127,153900,3224184470,9110,9110,9110,9110,0
20241127,153800,3224184470,9110,9110,9110,9110,0
20241127,153700,3224184470,9110,9110,9110,9110,0
20241127,153600,3224184470,9110,9110,9110,9110,0
20241127,153500,3224184470,9110,9110,9110,9110,0
20241127,153400,3224184470,9110,9110,9110,9110,0
20241127,153300,3224184470,9110,9110,9110,9110,0
20241127,153200,3224184470,9110,9110,9110,9110,0
20241127,153100,3224184470,9110,9110,9110,9110,17017
20241127,153000,3224184470,9110,9110,9110,9110,17017
20241127,152900,3069159600,9130,9130,9130,9130,0
20241127,152800,3069159600,9130,9130,9130,9130,0
20241127,152700,3069159600,9130,9130,9130,9130,0
20241127,152600,3069159600,9130,9130,9130,9130,0
20241127,152500,3069159600,9130,9130,9130,9130,0
20241127,152400,3069159600,9130,9130,9130,9130,0
20241127,152300,3069159600,9130,9130,9130,9130,0
20241127,152200,3069159600,9130,9130,9130,9130,0
20241127,152100,3069159600,9130,9130,9130,9130,0
20241127,152000,3069159600,9130,9130,9130,9130,0
20241127,151900,3069159600,9130,9130,9130,9120,1979
20241127,151800,3051097730,9120,9120,9140,9120,5990
20241127,151700,2996446430,9130,9140,9150,9120,1475
20241127,151600,2982974470,9130,9140,9140,9120,1859
20241127,151500,2966012000,9130,9140,9150,9130,805
20241127,151400,2958656920,9140,9140,9150,9140,1074
20241127,151300,2948840400,9150,9130,9150,9130,2629
20241127,151200,2924815880,9130,9140,9140,9120,530
20241127,151100,2919977200,9130,9120,9140,9120,2641
20241127,151000,2895864440,9130,9130,9140,9120,827
20241127,150900,2888320880,9130,9130,9150,9120,2339
20241127,150800,2866977060,9140,9130,9150,9130,1447
20241127,150700,2853755020,9140,9120,9140,9120,299
20241127,150600,2851025890,9120,9130,9140,9120,241
20241127,150500,2848827540,9130,9140,9150,9130,409
20241127,150400,2845090010,9150,9140,9150,9120,1052
20241127,150300,2835485170,9140,9130,9140,9120,216
20241127,150200,2833514470,9130,9130,9140,9130,805
20241127,150100,2826164760,9140,9140,9140,9140,11
20241127,150000,2826064220,9140,9130,9140,9130,336
20241127,145900,2822995650,9140,9140,9140,9130,454
20241127,145800,2818848300,9150,9150,9150,9140,754
20241127,145700,2811954750,9150,9150,9150,9140,349
20241127,145600,2808764600,9150,9150,9160,9150,589
20241127,145500,2803375230,9160,9160,9160,9150,132
20241127,145400,2802167360,9160,9150,9160,9150,615
20241127,145300,2796537790,9150,9160,9160,9150,174
20241127,145200,2794945670,9160,9150,9160,9140,954
20241127,145100,2786222370,9150,9140,9150,9140,317
20241127,145000,2783324910,9150,9150,9160,9150,1423
20241127,144900,2770304390,9160,9160,9160,9160,287
20241127,144800,2767675470,9160,9160,9160,9160,69
20241127,144700,2767043430,9170,9160,9170,9160,1011
20241127,144600,2757782660,9170,9170,9170,9160,154
20241127,144500,2756370720,9170,9170,9170,9170,151
20241127,144400,2754986050,9170,9170,9170,9170,120
20241127,144300,2753885650,9170,9160,9170,9160,69
20241127,144200,2753253420,9160,9160,9170,9150,271
20241127,144100,2750771150,9170,9160,9170,9160,210
20241127,144000,2748846450,9170,9170,9180,9160,1190
20241127,143900,2737935090,9170,9170,9170,9160,64
20241127,143800,2737348360,9170,9170,9180,9160,1018
20241127,143700,2728014650,9180,9180,9180,9170,198
20241127,143600,2726198460,9180,9170,9180,9170,68
20241127,143500,2725574680,9180,9180,9180,9170,80
20241127,143400,2724841050,9180,9180,9190,9170,1287
20241127,143300,2713032440,9180,9170,9180,9170,2336
20241127,143200,2691608600,9170,9150,9170,9150,1480
20241127,143100,2678057000,9150,9150,9150,9150,3
20241127,143000,2678029550,9150,9150,9160,9150,467
20241127,142900,2673754020,9150,9150,9150,9140,320
20241127,142800,2670826140,9150,9150,9150,9140,522
20241127,142700,2666054840,9150,9150,9150,9150,21
20241127,142600,2665862690,9160,9120,9170,9120,6273
20241127,142500,2608462050,9130,9130,9130,9120,527
20241127,142400,2603655540,9130,9120,9130,9100,4701
20241127,142300,2560860320,9130,9130,9130,9120,15
20241127,142200,2560723400,9130,9120,9140,9120,86
20241127,142100,2559938500,9120,9110,9120,9110,109
20241127,142000,2558945430,9120,9120,9120,9110,396
20241127,141900,2555337410,9120,9130,9150,9110,2531
20241127,141800,2532254160,9150,9140,9150,9120,1810
20241127,141700,2515731050,9150,9140,9150,9140,132
20241127,141600,2514524560,9140,9150,9150,9140,244
20241127,141500,2512294290,9150,9140,9150,9140,147
20241127,141400,2510950610,9150,9150,9150,9150,115
20241127,141300,2509898360,9150,9150,9150,9130,79
20241127,141200,2509176110,9130,9150,9150,9130,1634
20241127,141100,2494247530,9150,9150,9150,9150,0
20241127,141000,2494247530,9150,9150,9150,9140,256
20241127,140900,2491907330,9150,9150,9150,9140,128
20241127,140800,2490736140,9150,9160,9160,9140,60
20241127,140700,2490187670,9140,9160,9160,9140,529
20241127,140600,2485345740,9160,9150,9160,9150,864
20241127,140500,2477439370,9160,9160,9160,9160,361
20241127,140400,2474132610,9160,9160,9160,9150,236
20241127,140300,2471972290,9160,9160,9160,9160,206
20241127,140200,2470085330,9160,9160,9160,9160,158
20241127,140100,2468638050,9160,9160,9160,9160,0
20241127,140000,2468638050,9160,9160,9160,9160,0
20241127,135900,2468638050,9160,9150,9160,9150,2222
20241127,135800,2448291240,9140,9150,9150,9140,13
20241127,135700,2448172310,9150,9140,9150,9130,432
20241127,135600,2444223300,9140,9140,9140,9140,107
20241127,135500,2443245320,9140,9140,9140,9140,73
20241127,135400,2442578100,9140,9140,9140,9140,3
20241127,135300,2442550680,9130,9140,9140,9130,269
20241127,135200,2440094610,9140,9130,9140,9130,138
20241127,135100,2438833770,9130,9150,9150,9130,1032
20241127,135000,2429403970,9140,9140,9150,9140,490
20241127,134900,2424925360,9150,9140,9150,9140,16
20241127,134800,2424779110,9150,9150,9150,9140,407
20241127,134700,2421057950,9150,9150,9150,9140,186
20241127,134600,2419357870,9140,9160,9160,9140,628
20241127,134500,2413612250,9160,9160,9160,9150,827
20241127,134400,2406037860,9160,9150,9160,9150,1040
20241127,134300,2396511960,9160,9150,9160,9150,1001
20241127,134200,2387352800,9160,9150,9160,9140,1047
20241127,134100,2377773340,9160,9160,9160,9150,102
20241127,134000,2376840020,9160,9150,9160,9150,66
20241127,133900,2376235570,9150,9150,9160,9150,315
20241127,133800,2373353290,9160,9160,9160,9150,48
20241127,133700,2372914060,9160,9150,9160,9150,56
20241127,133600,2372401600,9160,9160,9160,9150,439
20241127,133500,2368383480,9160,9160,9160,9160,22
20241127,133400,2368181960,9160,9150,9160,9150,407
20241127,133300,2364457640,9160,9150,9160,9150,64
20241127,133200,2363871900,9160,9160,9160,9160,2
20241127,133100,2363853580,9160,9170,9170,9160,51
20241127,133000,2363386410,9170,9160,9170,9160,389
20241127,132900,2359822980,9170,9170,9170,9160,141
20241127,132800,2358530210,9170,9170,9170,9170,64
20241127,132700,2357943330,9170,9160,9170,9150,151
20241127,132600,2356560650,9170,9170,9170,9170,218
20241127,132500,2354561590,9170,9170,9170,9170,106
20241127,132400,2353589570,9170,9170,9170,9160,827
20241127,132300,2346009520,9170,9170,9170,9160,317
20241127,132200,2343105770,9170,9170,9170,9160,156
20241127,132100,2341676650,9170,9170,9170,9150,51
20241127,132000,2341209580,9170,9170,9170,9170,0
20241127,131900,2341209580,9170,9160,9170,9160,5
20241127,131800,2341163760,9160,9150,9170,9140,596
20241127,131700,2335713710,9150,9170,9170,9140,1024
20241127,131600,2326343800,9160,9170,9170,9160,66
20241127,131500,2325738920,9170,9170,9170,9160,328
20241127,131400,2322734410,9170,9170,9170,9160,591
20241127,131300,2317315540,9170,9170,9170,9170,2
20241127,131200,2317297200,9170,9160,9170,9150,849
20241127,131100,2309522770,9160,9160,9160,9150,145
20241127,131000,2308194760,9160,9150,9160,9150,207
20241127,130900,2306300640,9160,9170,9170,9160,536
20241127,130800,2301390870,9160,9170,9170,9160,355
20241127,130700,2298137020,9170,9170,9170,9170,1
20241127,130600,2298127850,9180,9170,9180,9170,117
20241127,130500,2297053940,9180,9170,9180,9170,492
20241127,130400,2292542280,9170,9180,9180,9170,170
20241127,130300,2290983190,9180,9180,9180,9180,1
20241127,130200,2290974010,9180,9180,9190,9180,76
20241127,130100,2290276320,9180,9160,9180,9160,72
20241127,130000,2289616760,9190,9190,9190,9190,111
20241127,125900,2288596670,9180,9190,9190,9180,157
20241127,125800,2287155370,9180,9180,9190,9180,77
20241127,125700,2286447920,9190,9170,9190,9170,905
20241127,125600,2278142590,9180,9180,9180,9180,334
20241127,125500,2275076470,9180,9180,9190,9180,556
20241127,125400,2269972380,9190,9180,9190,9170,1115
20241127,125300,2259737360,9180,9150,9180,9150,2633
20241127,125200,2235624570,9150,9150,9150,9150,1
20241127,125100,2235615420,9140,9120,9140,9120,2810
20241127,125000,2209951730,9130,9120,9130,9120,102
20241127,124900,2209021470,9130,9130,9130,9120,83
20241127,124800,2208264200,9120,9130,9130,9120,87
20241127,124700,2207470320,9120,9120,9120,9110,2997
20241127,124600,2180163220,9130,9130,9130,9130,50
20241127,124500,2179706720,9130,9130,9130,9120,122
20241127,124400,2178593960,9130,9130,9130,9120,1837
20241127,124300,2161827360,9130,9120,9130,9120,605
20241127,124200,2156309730,9130,9130,9130,9120,211
20241127,124100,2154384800,9130,9130,9130,9120,894
20241127,124000,2146222680,9130,9130,9130,9130,21
20241127,123900,2146030950,9130,9130,9130,9120,7
20241127,123800,2145967090,9130,9130,9130,9130,24
20241127,123700,2145747970,9130,9130,9130,9130,1
20241127,123600,2145738840,9130,9120,9130,9100,3369
20241127,123500,2115046590,9110,9120,9130,9110,493
20241127,123400,2110551760,9130,9120,9130,9120,249
20241127,123300,2108280410,9130,9120,9130,9120,141
20241127,123200,2106994480,9120,9130,9130,9110,380
20241127,123100,2103531080,9130,9130,9130,9130,2
20241127,123000,2103512820,9130,9120,9130,9120,72
20241127,122900,2102856110,9130,9130,9130,9110,311
20241127,122800,2100021460,9130,9130,9130,9130,5
20241127,122700,2099975810,9130,9130,9140,9110,933
20241127,122600,2091464460,9140,9140,9140,9130,130
20241127,122500,2090277240,9140,9140,9140,9140,348
20241127,122400,2087096520,9140,9130,9150,9130,601
20241127,122300,2081603740,9130,9130,9130,9130,169
20241127,122200,2080060770,9130,9120,9130,9120,266
20241127,122100,2077634630,9110,9120,9120,9110,66
20241127,122000,2077033060,9120,9130,9130,9120,540
20241127,121900,2072108050,9130,9130,9130,9120,119
20241127,121800,2071022730,9140,9130,9140,9120,263
20241127,121700,2068622410,9110,9130,9140,9110,45
20241127,121600,2068211940,9110,9140,9140,9110,712
20241127,121500,2061718510,9140,9140,9140,9140,0
20241127,121400,2061718510,9140,9140,9140,9130,338
20241127,121300,2058630530,9140,9120,9140,9100,5049
20241127,121200,2012653600,9140,9140,9140,9140,20
20241127,121100,2012470800,9150,9150,9160,9120,805
20241127,121000,2005105340,9150,9150,9150,9150,14
20241127,120900,2004977240,9150,9120,9150,9120,72
20241127,120800,2004319120,9150,9140,9150,9130,3113
20241127,120700,1975893500,9140,9150,9150,9110,6697
20241127,120600,1914842890,9150,9140,9150,9130,254
20241127,120500,1912522710,9140,9130,9140,9130,47
20241127,120400,1912093480,9140,9130,9140,9130,460
20241127,120300,1907893670,9130,9140,9140,9130,471
20241127,120200,1903589310,9140,9140,9140,9140,6
20241127,120100,1903534470,9140,9140,9140,9140,50
20241127,120000,1903077470,9140,9130,9140,9130,96
20241127,115900,1902200980,9120,9130,9130,9120,308
20241127,115800,1899391630,9130,9130,9130,9120,608
20241127,115700,1893846520,9130,9130,9130,9130,619
20241127,115600,1888195050,9140,9140,9150,9130,1033
20241127,115500,1878753430,9140,9140,9140,9140,15
20241127,115400,1878616330,9160,9160,9160,9160,5
20241127,115300,1878570530,9160,9160,9160,9160,100
20241127,115200,1877654530,9160,9160,9160,9160,5
20241127,115100,1877608730,9170,9170,9170,9140,1031
20241127,115000,1868184460,9170,9170,9170,9170,0
20241127,114900,1868184460,9170,9150,9170,9150,4465
20241127,114800,1827316220,9130,9140,9150,9130,1463
20241127,114700,1813944580,9140,9130,9140,9130,1288
20241127,114600,1802185130,9120,9120,9120,9120,159
20241127,114500,1800735050,9130,9130,9130,9130,765
20241127,114400,1793750600,9130,9130,9130,9130,84
20241127,114300,1792983680,9130,9130,9140,9130,116
20241127,114200,1791924490,9140,9130,9140,9130,201
20241127,114100,1790088320,9140,9140,9140,9130,69
20241127,114000,1789458160,9140,9130,9140,9130,10
20241127,113900,1789366820,9130,9120,9130,9120,74
20241127,113800,1788691890,9120,9110,9120,9110,114
20241127,113700,1787653330,9120,9120,9120,9120,30
20241127,113600,1787379730,9120,9130,9130,9110,53
20241127,113500,1786896830,9130,9110,9140,9110,129
20241127,113400,1785721030,9140,9140,9140,9100,3956
20241127,113300,1749663490,9140,9130,9140,9130,232
20241127,113200,1747544210,9150,9150,9150,9150,0
20241127,113100,1747544210,9150,9150,9150,9150,2
20241127,113000,1747525910,9150,9150,9150,9130,309
20241127,112900,1744701760,9140,9140,9150,9130,123
20241127,112800,1743576820,9150,9150,9150,9150,11
20241127,112700,1743476170,9150,9130,9150,9130,1149
20241127,112600,1732976970,9120,9130,9130,9120,271
20241127,112500,1730504440,9130,9130,9130,9130,15
20241127,112400,1730367490,9120,9120,9120,9120,50
20241127,112300,1729911490,9130,9120,9140,9120,524
20241127,112200,1725132500,9140,9120,9140,9120,404
20241127,112100,1721447980,9140,9140,9140,9120,195
20241127,112000,1719669340,9140,9130,9140,9130,369
20241127,111900,1716297180,9130,9120,9130,9120,261
20241127,111800,1713916850,9130,9130,9130,9120,411
20241127,111700,1710168420,9130,9140,9140,9130,69
20241127,111600,1709538440,9130,9130,9140,9110,1667
20241127,111500,1694343410,9130,9140,9140,9120,898
20241127,111400,1686147540,9150,9140,9150,9130,774
20241127,111300,1679073290,9150,9140,9150,9140,355
20241127,111200,1675828580,9150,9150,9150,9140,130
20241127,111100,1674640290,9150,9140,9150,9130,16
20241127,111000,1674494140,9140,9150,9150,9140,593
20241127,110900,1669071770,9150,9130,9150,9130,246
20241127,110800,1666822720,9150,9150,9150,9140,225
20241127,110700,1664765980,9150,9150,9150,9150,35
20241127,110600,1664445730,9140,9150,9150,9140,128
20241127,110500,1663275160,9150,9150,9150,9150,3
20241127,110400,1663247710,9150,9130,9150,9130,735
20241127,110300,1656537140,9120,9130,9130,9120,2243
20241127,110200,1636080160,9130,9150,9150,9130,990
20241127,110100,1627041400,9150,9150,9150,9130,1214
20241127,110000,1615953320,9150,9140,9160,9130,802
20241127,105900,1608624730,9170,9160,9170,9160,11
20241127,105800,1608523960,9170,9160,9170,9140,1035
20241127,105700,1599052060,9170,9160,9170,9150,261
20241127,105600,1596661360,9160,9170,9170,9160,375
20241127,105500,1593225150,9170,9170,9170,9160,42
20241127,105400,1592840220,9170,9160,9170,9160,547
20241127,105300,1587829680,9160,9160,9170,9160,100
20241127,105200,1586913670,9170,9170,9170,9130,112
20241127,105100,1585887030,9170,9170,9180,9170,2281
20241127,105000,1564970250,9170,9180,9180,9140,1150
20241127,104900,1554453270,9180,9180,9180,9140,280
20241127,104800,1551882910,9180,9170,9180,9140,1065
20241127,104700,1542142970,9180,9180,9180,9170,52
20241127,104600,1541665920,9180,9190,9190,9180,830
20241127,104500,1534046500,9180,9190,9190,9180,11
20241127,104400,1533945510,9190,9200,9200,9190,434
20241127,104300,1529956980,9190,9190,9200,9180,622
20241127,104200,1524240920,9190,9160,9190,9160,813
20241127,104100,1516784500,9160,9140,9160,9140,193
20241127,104000,1515018870,9150,9150,9150,9120,1054
20241127,103900,1505400850,9140,9150,9150,9140,90
20241127,103800,1504578170,9150,9140,9150,9140,117
20241127,103700,1503508750,9150,9160,9160,9140,764
20241127,103600,1496519600,9160,9160,9160,9160,2
20241127,103500,1496501280,9160,9140,9160,9140,203
20241127,103400,1494644310,9150,9160,9160,9130,2918
20241127,103300,1467984960,9180,9170,9180,9170,29
20241127,103200,1467718970,9190,9180,9190,9180,262
20241127,103100,1465313800,9180,9140,9190,9130,217
20241127,103000,1463327020,9190,9170,9190,9170,503
20241127,102900,1458710070,9170,9170,9180,9120,1527
20241127,102800,1444753240,9170,9180,9180,9170,146
20241127,102700,1443414350,9180,9140,9180,9130,1001
20241127,102600,1434272480,9180,9180,9180,9140,102
20241127,102500,1433339690,9180,9180,9190,9160,506
20241127,102400,1428701720,9190,9190,9190,9180,50
20241127,102300,1428242700,9180,9170,9180,9160,938
20241127,102200,1419638360,9170,9160,9170,9160,105
20241127,102100,1418676540,9160,9130,9160,9130,2
20241127,102000,1418658250,9160,9140,9160,9110,4047
20241127,101900,1381756940,9170,9140,9170,9140,168
20241127,101800,1380221360,9140,9170,9180,9140,218
20241127,101700,1378225880,9190,9180,9190,9180,8
20241127,101600,1378152400,9190,9180,9190,9180,11
20241127,101500,1378051400,9180,9200,9200,9140,2212
20241127,101400,1357760700,9200,9190,9210,9190,1723
20241127,101300,1341911290,9200,9170,9200,9140,3857
20241127,101200,1306587130,9150,9150,9170,9150,1462
20241127,101100,1293181070,9170,9170,9170,9160,201
20241127,101000,1291338150,9170,9170,9170,9170,2
20241127,100900,1291319810,9170,9160,9170,9150,997
20241127,100800,1282197000,9170,9170,9170,9160,299
20241127,100700,1279457050,9160,9170,9180,9160,637
20241127,100600,1273616580,9180,9180,9180,9170,660
20241127,100500,1267563890,9180,9170,9180,9160,200
20241127,100400,1265730120,9170,9160,9170,9150,540
20241127,100300,1260783720,9160,9160,9160,9150,146
20241127,100200,1259447770,9150,9150,9150,9150,383
20241127,100100,1255943320,9150,9140,9150,9140,838
20241127,100000,1248283080,9140,9130,9140,9130,152
20241127,095900,1246894970,9130,9140,9140,9130,360
20241127,095800,1243605080,9140,9120,9160,9110,205
20241127,095700,1241731130,9160,9150,9160,9110,1199
20241127,095600,1230781310,9160,9130,9160,9120,3522
20241127,095500,1198624520,9140,9150,9150,9140,71
20241127,095400,1197975540,9140,9160,9160,9140,1168
20241127,095300,1187277670,9160,9150,9160,9150,1239
20241127,095200,1175940530,9150,9140,9150,9130,369
20241127,095100,1172568190,9130,9140,9150,9130,1518
20241127,095000,1158697040,9130,9130,9140,9120,1093
20241127,094900,1148717730,9130,9130,9140,9130,201
20241127,094800,1146882490,9140,9110,9140,9110,326
20241127,094700,1143907400,9100,9140,9140,9100,533
20241127,094600,1139052200,9140,9140,9140,9140,22
20241127,094500,1138851120,9150,9150,9150,9100,2585
20241127,094400,1115309960,9150,9150,9150,9120,121
20241127,094300,1114205330,9150,9150,9150,9150,209
20241127,094200,1112292980,9150,9140,9150,9130,723
20241127,094100,1105690270,9150,9140,9150,9120,163
20241127,094000,1104202060,9150,9150,9160,9120,958
20241127,093900,1095441240,9150,9120,9150,9120,4104
20241127,093800,1057972960,9120,9110,9120,9090,4551
20241127,093700,1016530500,9100,9110,9110,9100,240
20241127,093600,1014345330,9110,9120,9120,9100,1464
20241127,093500,1001019810,9120,9120,9120,9110,937
20241127,093400,992480710,9120,9120,9120,9120,310
20241127,093300,989653510,9120,9120,9130,9120,334
20241127,093200,986607110,9130,9120,9130,9110,633
20241127,093100,980835370,9130,9100,9130,9100,1172
20241127,093000,970141450,9110,9060,9110,9050,6208
20241127,092900,913734570,9070,9080,9080,9060,1971
20241127,092800,895869670,9070,9090,9090,9070,2010
20241127,092700,877612960,9090,9100,9100,9070,1046
20241127,092600,868110310,9100,9100,9110,9100,2433
20241127,092500,845969930,9100,9110,9120,9090,7634
20241127,092400,776513380,9110,9110,9120,9100,1880
20241127,092300,759385670,9110,9120,9120,9110,785
20241127,092200,752232150,9120,9120,9120,9100,4913
20241127,092100,707469070,9120,9130,9130,9120,1528
20241127,092000,693533460,9120,9130,9130,9120,3988
20241127,091900,657160580,9130,9120,9130,9110,1156
20241127,091800,646617600,9110,9130,9130,9110,2289
20241127,091700,625759110,9120,9150,9150,9120,1336
20241127,091600,613565520,9150,9150,9160,9110,3019
20241127,091500,585991890,9160,9150,9160,9150,516
20241127,091400,581268300,9160,9170,9170,9130,5097
20241127,091300,534626940,9160,9200,9200,9160,8485
20241127,091200,456880310,9200,9200,9200,9170,4280
20241127,091100,417617360,9170,9210,9210,9170,2342
20241127,091000,396115330,9200,9180,9210,9180,1675
20241127,090900,380731640,9210,9250,9250,9160,8154
20241127,090800,305731680,9250,9250,9270,9220,6290
20241127,090700,247654900,9270,9250,9270,9240,984
20241127,090600,238553020,9270,9280,9280,9250,353
20241127,090500,235282170,9270,9260,9280,9230,3782
20241127,090400,200281600,9280,9260,9280,9220,3133
20241127,090300,171280240,9270,9300,9330,9230,6198
20241127,090200,113877610,9330,9350,9350,9290,4891
20241127,090100,68343030,9320,9390,9390,9320,3148
20241127,090000,38949440,9420,9470,9470,9390,4106