KissMeData/082270/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200200,9388260260,16180,16180,16180,16180,9216
20241127,200100,9388260260,16180,16180,16180,16180,0
20241127,200000,9388260260,16180,16180,16180,16180,0
20241127,195900,9388260260,16180,16180,16180,16180,0
20241127,195800,9388260260,16180,16180,16180,16180,0
20241127,195700,9388260260,16180,16180,16180,16180,0
20241127,195600,9388260260,16180,16180,16180,16180,0
20241127,195500,9388260260,16180,16180,16180,16180,0
20241127,195400,9388260260,16180,16180,16180,16180,0
20241127,195300,9388260260,16180,16180,16180,16180,0
20241127,195200,9388260260,16180,16180,16180,16180,0
20241127,195100,9388260260,16180,16180,16180,16180,0
20241127,195000,9388260260,16180,16180,16180,16180,0
20241127,194900,9388260260,16180,16180,16180,16180,0
20241127,194800,9388260260,16180,16180,16180,16180,0
20241127,194700,9388260260,16180,16180,16180,16180,0
20241127,194600,9388260260,16180,16180,16180,16180,0
20241127,194500,9388260260,16180,16180,16180,16180,0
20241127,194400,9388260260,16180,16180,16180,16180,0
20241127,194300,9388260260,16180,16180,16180,16180,0
20241127,194200,9388260260,16180,16180,16180,16180,0
20241127,194100,9388260260,16180,16180,16180,16180,0
20241127,194000,9388260260,16180,16180,16180,16180,0
20241127,193900,9388260260,16180,16180,16180,16180,0
20241127,193800,9388260260,16180,16180,16180,16180,0
20241127,193700,9388260260,16180,16180,16180,16180,0
20241127,193600,9388260260,16180,16180,16180,16180,0
20241127,193500,9388260260,16180,16180,16180,16180,0
20241127,193400,9388260260,16180,16180,16180,16180,0
20241127,193300,9388260260,16180,16180,16180,16180,0
20241127,193200,9388260260,16180,16180,16180,16180,9216
20241127,193100,9388260260,16180,16180,16180,16180,0
20241127,193000,9388260260,16180,16180,16180,16180,0
20241127,192900,9388260260,16180,16180,16180,16180,0
20241127,192800,9388260260,16180,16180,16180,16180,0
20241127,192700,9388260260,16180,16180,16180,16180,0
20241127,192600,9388260260,16180,16180,16180,16180,0
20241127,192500,9388260260,16180,16180,16180,16180,0
20241127,192400,9388260260,16180,16180,16180,16180,0
20241127,192300,9388260260,16180,16180,16180,16180,0
20241127,192200,9388260260,16180,16180,16180,16180,0
20241127,192100,9388260260,16180,16180,16180,16180,0
20241127,192000,9388260260,16180,16180,16180,16180,0
20241127,191900,9388260260,16180,16180,16180,16180,0
20241127,191800,9388260260,16180,16180,16180,16180,0
20241127,191700,9388260260,16180,16180,16180,16180,0
20241127,191600,9388260260,16180,16180,16180,16180,0
20241127,191500,9388260260,16180,16180,16180,16180,0
20241127,191400,9388260260,16180,16180,16180,16180,0
20241127,191300,9388260260,16180,16180,16180,16180,0
20241127,191200,9388260260,16180,16180,16180,16180,0
20241127,191100,9388260260,16180,16180,16180,16180,0
20241127,191000,9388260260,16180,16180,16180,16180,0
20241127,190900,9388260260,16180,16180,16180,16180,0
20241127,190800,9388260260,16180,16180,16180,16180,0
20241127,190700,9388260260,16180,16180,16180,16180,0
20241127,190600,9388260260,16180,16180,16180,16180,0
20241127,190500,9388260260,16180,16180,16180,16180,0
20241127,190400,9388260260,16180,16180,16180,16180,0
20241127,190300,9388260260,16180,16180,16180,16180,0
20241127,190200,9388260260,16180,16180,16180,16180,9216
20241127,190100,9388260260,16180,16180,16180,16180,0
20241127,190000,9388260260,16180,16180,16180,16180,0
20241127,185900,9388260260,16180,16180,16180,16180,0
20241127,185800,9388260260,16180,16180,16180,16180,0
20241127,185700,9388260260,16180,16180,16180,16180,0
20241127,185600,9388260260,16180,16180,16180,16180,0
20241127,185500,9388260260,16180,16180,16180,16180,0
20241127,185400,9388260260,16180,16180,16180,16180,0
20241127,185300,9388260260,16180,16180,16180,16180,0
20241127,185200,9388260260,16180,16180,16180,16180,0
20241127,185100,9388260260,16180,16180,16180,16180,0
20241127,185000,9388260260,16180,16180,16180,16180,0
20241127,184900,9388260260,16180,16180,16180,16180,0
20241127,184800,9388260260,16180,16180,16180,16180,0
20241127,184700,9388260260,16180,16180,16180,16180,0
20241127,184600,9388260260,16180,16180,16180,16180,0
20241127,184500,9388260260,16180,16180,16180,16180,0
20241127,184400,9388260260,16180,16180,16180,16180,0
20241127,184300,9388260260,16180,16180,16180,16180,0
20241127,184200,9388260260,16180,16180,16180,16180,0
20241127,184100,9388260260,16180,16180,16180,16180,0
20241127,184000,9388260260,16180,16180,16180,16180,0
20241127,183900,9388260260,16180,16180,16180,16180,0
20241127,183800,9388260260,16180,16180,16180,16180,0
20241127,183700,9388260260,16180,16180,16180,16180,0
20241127,183600,9388260260,16180,16180,16180,16180,0
20241127,183500,9388260260,16180,16180,16180,16180,0
20241127,183400,9388260260,16180,16180,16180,16180,0
20241127,183300,9388260260,16180,16180,16180,16180,0
20241127,183200,9388260260,16180,16180,16180,16180,9216
20241127,183100,9388260260,16180,16180,16180,16180,0
20241127,183000,9388260260,16180,16180,16180,16180,0
20241127,182900,9388260260,16180,16180,16180,16180,0
20241127,182800,9388260260,16180,16180,16180,16180,0
20241127,182700,9388260260,16180,16180,16180,16180,0
20241127,182600,9388260260,16180,16180,16180,16180,0
20241127,182500,9388260260,16180,16180,16180,16180,0
20241127,182400,9388260260,16180,16180,16180,16180,0
20241127,182300,9388260260,16180,16180,16180,16180,0
20241127,182200,9388260260,16180,16180,16180,16180,0
20241127,182100,9388260260,16180,16180,16180,16180,0
20241127,182000,9388260260,16180,16180,16180,16180,0
20241127,181900,9388260260,16180,16180,16180,16180,0
20241127,181800,9388260260,16180,16180,16180,16180,0
20241127,181700,9388260260,16180,16180,16180,16180,0
20241127,181600,9388260260,16180,16180,16180,16180,0
20241127,181500,9388260260,16180,16180,16180,16180,0
20241127,181400,9388260260,16180,16180,16180,16180,0
20241127,181300,9388260260,16180,16180,16180,16180,0
20241127,181200,9388260260,16180,16180,16180,16180,0
20241127,181100,9388260260,16180,16180,16180,16180,0
20241127,181000,9388260260,16180,16180,16180,16180,0
20241127,180900,9388260260,16180,16180,16180,16180,0
20241127,180800,9388260260,16180,16180,16180,16180,0
20241127,180700,9388260260,16180,16180,16180,16180,0
20241127,180600,9388260260,16180,16180,16180,16180,0
20241127,180500,9388260260,16180,16180,16180,16180,0
20241127,180400,9388260260,16180,16180,16180,16180,0
20241127,180300,9388260260,16180,16180,16180,16180,0
20241127,180200,9388260260,16180,16180,16180,16180,9216
20241127,180100,9388260260,16180,16180,16180,16180,0
20241127,180000,9388260260,16180,16180,16180,16180,0
20241127,175900,9388260260,16180,16180,16180,16180,0
20241127,175800,9388260260,16180,16180,16180,16180,0
20241127,175700,9388260260,16180,16180,16180,16180,0
20241127,175600,9388260260,16180,16180,16180,16180,0
20241127,175500,9388260260,16180,16180,16180,16180,0
20241127,175400,9388260260,16180,16180,16180,16180,0
20241127,175300,9388260260,16180,16180,16180,16180,0
20241127,175200,9388260260,16180,16180,16180,16180,0
20241127,175100,9388260260,16180,16180,16180,16180,0
20241127,175000,9388260260,16180,16180,16180,16180,0
20241127,174900,9388260260,16180,16180,16180,16180,0
20241127,174800,9388260260,16180,16180,16180,16180,0
20241127,174700,9388260260,16180,16180,16180,16180,0
20241127,174600,9388260260,16180,16180,16180,16180,0
20241127,174500,9388260260,16180,16180,16180,16180,0
20241127,174400,9388260260,16180,16180,16180,16180,0
20241127,174300,9388260260,16180,16180,16180,16180,0
20241127,174200,9388260260,16180,16180,16180,16180,0
20241127,174100,9388260260,16180,16180,16180,16180,0
20241127,174000,9388260260,16180,16180,16180,16180,0
20241127,173900,9388260260,16180,16180,16180,16180,0
20241127,173800,9388260260,16180,16180,16180,16180,0
20241127,173700,9388260260,16180,16180,16180,16180,0
20241127,173600,9388260260,16180,16180,16180,16180,0
20241127,173500,9388260260,16180,16180,16180,16180,0
20241127,173400,9388260260,16180,16180,16180,16180,0
20241127,173300,9388260260,16180,16180,16180,16180,0
20241127,173200,9388260260,16180,16180,16180,16180,9216
20241127,173100,9388260260,16180,16180,16180,16180,0
20241127,173000,9388260260,16180,16180,16180,16180,0
20241127,172900,9388260260,16180,16180,16180,16180,0
20241127,172800,9388260260,16180,16180,16180,16180,0
20241127,172700,9388260260,16180,16180,16180,16180,0
20241127,172600,9388260260,16180,16180,16180,16180,0
20241127,172500,9388260260,16180,16180,16180,16180,0
20241127,172400,9388260260,16180,16180,16180,16180,0
20241127,172300,9388260260,16180,16180,16180,16180,0
20241127,172200,9388260260,16180,16180,16180,16180,0
20241127,172100,9388260260,16180,16180,16180,16180,0
20241127,172000,9388260260,16180,16180,16180,16180,0
20241127,171900,9388260260,16180,16180,16180,16180,0
20241127,171800,9388260260,16180,16180,16180,16180,0
20241127,171700,9388260260,16180,16180,16180,16180,0
20241127,171600,9388260260,16180,16180,16180,16180,0
20241127,171500,9388260260,16180,16180,16180,16180,0
20241127,171400,9388260260,16180,16180,16180,16180,0
20241127,171300,9388260260,16180,16180,16180,16180,0
20241127,171200,9388260260,16180,16180,16180,16180,0
20241127,171100,9388260260,16180,16180,16180,16180,0
20241127,171000,9388260260,16180,16180,16180,16180,0
20241127,170900,9388260260,16180,16180,16180,16180,0
20241127,170800,9388260260,16180,16180,16180,16180,0
20241127,170700,9388260260,16180,16180,16180,16180,0
20241127,170600,9388260260,16180,16180,16180,16180,0
20241127,170500,9388260260,16180,16180,16180,16180,0
20241127,170400,9388260260,16180,16180,16180,16180,0
20241127,170300,9388260260,16180,16180,16180,16180,0
20241127,170200,9388260260,16180,16180,16180,16180,9216
20241127,170100,9388260260,16180,16180,16180,16180,0
20241127,170000,9388260260,16180,16180,16180,16180,0
20241127,165900,9388260260,16180,16180,16180,16180,0
20241127,165800,9388260260,16180,16180,16180,16180,0
20241127,165700,9388260260,16180,16180,16180,16180,0
20241127,165600,9388260260,16180,16180,16180,16180,0
20241127,165500,9388260260,16180,16180,16180,16180,0
20241127,165400,9388260260,16180,16180,16180,16180,0
20241127,165300,9388260260,16180,16180,16180,16180,0
20241127,165200,9388260260,16180,16180,16180,16180,0
20241127,165100,9388260260,16180,16180,16180,16180,0
20241127,165000,9388260260,16180,16180,16180,16180,0
20241127,164900,9388260260,16180,16180,16180,16180,0
20241127,164800,9388260260,16180,16180,16180,16180,0
20241127,164700,9388260260,16180,16180,16180,16180,0
20241127,164600,9388260260,16180,16180,16180,16180,0
20241127,164500,9388260260,16180,16180,16180,16180,0
20241127,164400,9388260260,16180,16180,16180,16180,0
20241127,164300,9388260260,16180,16180,16180,16180,0
20241127,164200,9388260260,16180,16180,16180,16180,0
20241127,164100,9388260260,16180,16180,16180,16180,0
20241127,164000,9388260260,16180,16180,16180,16180,0
20241127,163900,9388260260,16180,16180,16180,16180,0
20241127,163800,9388260260,16180,16180,16180,16180,0
20241127,163700,9388260260,16180,16180,16180,16180,0
20241127,163600,9388260260,16180,16180,16180,16180,0
20241127,163500,9388260260,16180,16180,16180,16180,0
20241127,163400,9388260260,16180,16180,16180,16180,0
20241127,163300,9388260260,16180,16180,16180,16180,0
20241127,163200,9388260260,16180,16180,16180,16180,9216
20241127,163100,9388260260,16180,16180,16180,16180,0
20241127,163000,9388260260,16180,16180,16180,16180,0
20241127,162900,9388260260,16180,16180,16180,16180,0
20241127,162800,9388260260,16180,16180,16180,16180,0
20241127,162700,9388260260,16180,16180,16180,16180,0
20241127,162600,9388260260,16180,16180,16180,16180,0
20241127,162500,9388260260,16180,16180,16180,16180,0
20241127,162400,9388260260,16180,16180,16180,16180,0
20241127,162300,9388260260,16180,16180,16180,16180,0
20241127,162200,9388260260,16180,16180,16180,16180,0
20241127,162100,9388260260,16180,16180,16180,16180,0
20241127,162000,9388260260,16180,16180,16180,16180,0
20241127,161900,9388260260,16180,16180,16180,16180,0
20241127,161800,9388260260,16180,16180,16180,16180,0
20241127,161700,9388260260,16180,16180,16180,16180,0
20241127,161600,9388260260,16180,16180,16180,16180,0
20241127,161500,9388260260,16180,16180,16180,16180,0
20241127,161400,9388260260,16180,16180,16180,16180,0
20241127,161300,9388260260,16180,16180,16180,16180,0
20241127,161200,9388260260,16180,16180,16180,16180,0
20241127,161100,9388260260,16180,16180,16180,16180,0
20241127,161000,9388260260,16180,16180,16180,16180,0
20241127,160900,9388260260,16180,16180,16180,16180,0
20241127,160800,9388260260,16180,16180,16180,16180,0
20241127,160700,9388260260,16180,16180,16180,16180,0
20241127,160600,9388260260,16180,16180,16180,16180,0
20241127,160500,9388260260,16180,16180,16180,16180,0
20241127,160400,9388260260,16180,16180,16180,16180,0
20241127,160300,9388260260,16180,16180,16180,16180,0
20241127,160200,9388260260,16180,16180,16180,16180,9216
20241127,160100,9388260260,16180,16180,16180,16180,0
20241127,160000,9388260260,16180,16180,16180,16180,0
20241127,155900,9388260260,16180,16180,16180,16180,0
20241127,155800,9388260260,16180,16180,16180,16180,0
20241127,155700,9388260260,16180,16180,16180,16180,0
20241127,155600,9388260260,16180,16180,16180,16180,0
20241127,155500,9388260260,16180,16180,16180,16180,0
20241127,155400,9388260260,16180,16180,16180,16180,0
20241127,155300,9388260260,16180,16180,16180,16180,0
20241127,155200,9388260260,16180,16180,16180,16180,0
20241127,155100,9388260260,16180,16180,16180,16180,0
20241127,155000,9388260260,16180,16180,16180,16180,0
20241127,154900,9388260260,16180,16180,16180,16180,0
20241127,154800,9388260260,16180,16180,16180,16180,0
20241127,154700,9388260260,16180,16180,16180,16180,0
20241127,154600,9388260260,16180,16180,16180,16180,0
20241127,154500,9388260260,16180,16180,16180,16180,0
20241127,154400,9388260260,16180,16180,16180,16180,0
20241127,154300,9388260260,16180,16180,16180,16180,0
20241127,154200,9388260260,16180,16180,16180,16180,0
20241127,154100,9388260260,16180,16180,16180,16180,0
20241127,154000,9388260260,16180,16180,16180,16180,0
20241127,153900,9388260260,16180,16180,16180,16180,0
20241127,153800,9388260260,16180,16180,16180,16180,0
20241127,153700,9388260260,16180,16180,16180,16180,0
20241127,153600,9388260260,16180,16180,16180,16180,0
20241127,153500,9388260260,16180,16180,16180,16180,0
20241127,153400,9388260260,16180,16180,16180,16180,0
20241127,153300,9388260260,16180,16180,16180,16180,0
20241127,153200,9388260260,16180,16180,16180,16180,9216
20241127,153100,9388260260,16180,16180,16180,16180,0
20241127,153000,9388260260,16180,16180,16180,16180,9216
20241127,152900,9239145380,16180,16180,16180,16180,0
20241127,152800,9239145380,16180,16180,16180,16180,0
20241127,152700,9239145380,16180,16180,16180,16180,0
20241127,152600,9239145380,16180,16180,16180,16180,0
20241127,152500,9239145380,16180,16180,16180,16180,0
20241127,152400,9239145380,16180,16180,16180,16180,0
20241127,152300,9239145380,16180,16180,16180,16180,0
20241127,152200,9239145380,16180,16180,16180,16180,0
20241127,152100,9239145380,16180,16180,16180,16180,0
20241127,152000,9239145380,16180,16180,16180,16180,0
20241127,151900,9239145380,16180,16200,16200,16170,614
20241127,151800,9229209220,16200,16170,16210,16170,856
20241127,151700,9215347290,16170,16220,16230,16170,831
20241127,151600,9201866350,16160,16220,16220,16160,176
20241127,151500,9199020390,16230,16250,16250,16230,445
20241127,151400,9191792400,16140,16300,16320,16140,1879
20241127,151300,9161410520,16290,16340,16340,16240,754
20241127,151200,9149125360,16340,16250,16340,16250,789
20241127,151100,9136267340,16250,16180,16250,16180,377
20241127,151000,9130144070,16200,16140,16200,16130,1731
20241127,150900,9102156000,16060,16110,16160,16060,1895
20241127,150800,9071706920,16100,16170,16190,16080,918
20241127,150700,9056876840,16170,16280,16280,16010,8432
20241127,150600,8920649990,16260,16270,16290,16260,1388
20241127,150500,8898066560,16270,16210,16270,16210,945
20241127,150400,8882738160,16210,16210,16210,16200,1015
20241127,150300,8866294460,16240,16240,16250,16200,330
20241127,150200,8860940200,16240,16290,16290,16240,231
20241127,150100,8857185060,16300,16290,16300,16240,630
20241127,150000,8846922820,16290,16300,16300,16290,118
20241127,145900,8844999760,16260,16330,16330,16260,767
20241127,145800,8832482700,16290,16260,16330,16240,1062
20241127,145700,8815188350,16260,16250,16270,16210,2678
20241127,145600,8771700990,16260,16270,16270,16260,55
20241127,145500,8770806540,16250,16260,16270,16250,471
20241127,145400,8763149190,16260,16260,16270,16260,318
20241127,145300,8757978310,16260,16270,16280,16260,1287
20241127,145200,8737046040,16270,16310,16320,16270,2752
20241127,145100,8692212190,16310,16350,16410,16310,3568
20241127,145000,8633898730,16350,16400,16410,16350,561
20241127,144900,8624701020,16350,16370,16410,16350,842
20241127,144800,8610911000,16370,16370,16380,16370,116
20241127,144700,8609011880,16370,16370,16380,16370,31
20241127,144600,8608504390,16370,16380,16380,16370,33
20241127,144500,8607964140,16400,16400,16400,16400,37
20241127,144400,8607357340,16370,16370,16370,16370,26
20241127,144300,8606931720,16370,16350,16370,16340,1218
20241127,144200,8587008750,16350,16360,16360,16350,212
20241127,144100,8583540760,16360,16370,16370,16360,554
20241127,144000,8574472050,16360,16400,16400,16360,89
20241127,143900,8573014330,16400,16410,16410,16400,62
20241127,143800,8571997370,16410,16430,16430,16410,115
20241127,143700,8570108200,16430,16470,16480,16430,762
20241127,143600,8557558870,16480,16470,16480,16470,581
20241127,143500,8547989580,16480,16460,16480,16420,491
20241127,143400,8539903150,16470,16470,16470,16470,82
20241127,143300,8538552610,16470,16390,16470,16330,5617
20241127,143200,8446382040,16330,16330,16330,16330,49
20241127,143100,8445581870,16320,16380,16390,16320,715
20241127,143000,8433882180,16380,16390,16390,16370,98
20241127,142900,8432276680,16380,16380,16390,16380,95
20241127,142800,8430720280,16390,16380,16390,16380,122
20241127,142700,8428721890,16380,16390,16390,16380,113
20241127,142600,8426870760,16380,16380,16380,16380,67
20241127,142500,8425773300,16380,16370,16390,16370,244
20241127,142400,8421776590,16360,16380,16390,16360,141
20241127,142300,8419467610,16360,16360,16360,16360,379
20241127,142200,8413267170,16360,16360,16360,16360,2
20241127,142100,8413234450,16360,16310,16360,16300,751
20241127,142000,8400980300,16290,16290,16290,16290,44
20241127,141900,8400263540,16290,16290,16290,16290,113
20241127,141800,8398422770,16320,16300,16320,16300,111
20241127,141700,8396612560,16290,16280,16290,16270,804
20241127,141600,8383522710,16290,16310,16310,16280,1675
20241127,141500,8356217580,16320,16360,16360,16320,573
20241127,141400,8346865300,16320,16320,16330,16320,191
20241127,141300,8343747180,16320,16330,16330,16310,1200
20241127,141200,8324166580,16330,16360,16360,16310,1893
20241127,141100,8293246720,16350,16360,16360,16350,21
20241127,141000,8292903360,16350,16360,16360,16350,79
20241127,140900,8291611690,16350,16390,16390,16350,659
20241127,140800,8280829920,16360,16390,16400,16360,1154
20241127,140700,8261926760,16390,16380,16390,16380,6
20241127,140600,8261828440,16380,16370,16380,16370,347
20241127,140500,8256146860,16370,16370,16380,16370,512
20241127,140400,8247765220,16370,16370,16370,16370,341
20241127,140300,8242183050,16370,16330,16370,16330,335
20241127,140200,8236708190,16330,16350,16350,16330,987
20241127,140100,8220578990,16350,16360,16360,16350,40
20241127,140000,8219924890,16390,16370,16390,16350,646
20241127,135900,8209356510,16370,16370,16370,16370,355
20241127,135800,8203545160,16370,16370,16370,16370,107
20241127,135700,8201793570,16370,16370,16390,16370,65
20241127,135600,8200729120,16370,16390,16390,16370,230
20241127,135500,8196962700,16390,16410,16410,16390,11
20241127,135400,8196782250,16410,16390,16410,16390,70
20241127,135300,8195634430,16370,16370,16370,16370,50
20241127,135200,8194815930,16370,16370,16370,16370,27
20241127,135100,8194373940,16360,16390,16430,16360,616
20241127,135000,8184275240,16390,16360,16390,16360,51
20241127,134900,8183439440,16360,16360,16380,16360,4
20241127,134800,8183373980,16330,16360,16410,16330,369
20241127,134700,8177329270,16340,16340,16340,16340,52
20241127,134600,8176479590,16340,16370,16370,16340,54
20241127,134500,8175595700,16370,16410,16410,16340,106
20241127,134400,8173859350,16410,16390,16410,16350,2063
20241127,134300,8140034880,16410,16400,16410,16400,130
20241127,134200,8137902870,16390,16320,16390,16320,373
20241127,134100,8131798960,16330,16300,16330,16300,290
20241127,134000,8127065030,16300,16300,16300,16300,129
20241127,133900,8124962330,16300,16290,16330,16280,620
20241127,133800,8114849940,16290,16330,16330,16270,3971
20241127,133700,8050088110,16340,16360,16370,16340,513
20241127,133600,8041699630,16370,16370,16390,16370,340
20241127,133500,8036128900,16370,16400,16400,16350,1181
20241127,133400,8016801440,16400,16370,16400,16370,204
20241127,133300,8013459610,16350,16340,16380,16340,322
20241127,133200,8008194120,16330,16350,16350,16330,991
20241127,133100,7991997120,16350,16350,16360,16350,239
20241127,133000,7988088260,16360,16360,16360,16350,346
20241127,132900,7982428810,16360,16360,16380,16360,141
20241127,132800,7980121850,16360,16400,16400,16360,571
20241127,132700,7970776220,16400,16400,16400,16400,52
20241127,132600,7969923420,16400,16410,16410,16400,75
20241127,132500,7968693260,16420,16440,16440,16420,41
20241127,132400,7968019740,16450,16410,16450,16370,319
20241127,132300,7962792540,16410,16420,16440,16410,1304
20241127,132200,7941381950,16410,16400,16410,16400,144
20241127,132100,7939020220,16370,16400,16420,16370,1593
20241127,132000,7912924880,16400,16410,16410,16400,52
20241127,131900,7912071880,16400,16410,16410,16400,195
20241127,131800,7908872240,16410,16400,16450,16400,709
20241127,131700,7897229380,16400,16400,16400,16400,11
20241127,131600,7897048980,16450,16400,16450,16400,286
20241127,131500,7892357750,16400,16380,16400,16380,81
20241127,131400,7891030510,16400,16400,16400,16400,118
20241127,131300,7889095310,16400,16400,16400,16400,0
20241127,131200,7889095310,16400,16410,16410,16380,262
20241127,131100,7884801510,16390,16390,16400,16390,167
20241127,131000,7882064360,16390,16370,16390,16370,135
20241127,130900,7879853130,16350,16390,16390,16330,2342
20241127,130800,7841495050,16390,16460,16460,16390,4071
20241127,130700,7774620710,16460,16530,16530,16460,350
20241127,130600,7768838260,16530,16500,16530,16440,236
20241127,130500,7764948420,16490,16520,16530,16490,59
20241127,130400,7763974640,16520,16510,16520,16510,54
20241127,130300,7763082700,16510,16480,16510,16480,75
20241127,130200,7761845880,16480,16440,16480,16440,328
20241127,130100,7756447900,16440,16430,16440,16420,340
20241127,130000,7750861900,16440,16460,16460,16440,662
20241127,125900,7739967890,16470,16520,16520,16470,1218
20241127,125800,7719886420,16530,16520,16530,16520,907
20241127,125700,7704901870,16520,16530,16530,16500,258
20241127,125600,7700639780,16550,16530,16550,16530,64
20241127,125500,7699581780,16510,16510,16560,16510,193
20241127,125400,7696386160,16570,16460,16570,16460,844
20241127,125300,7682481480,16480,16460,16530,16430,1793
20241127,125200,7652955190,16450,16450,16450,16450,531
20241127,125100,7644220240,16450,16480,16480,16450,268
20241127,125000,7639808300,16480,16480,16480,16480,4
20241127,124900,7639742380,16480,16500,16500,16480,147
20241127,124800,7637317020,16500,16500,16540,16500,342
20241127,124700,7631660900,16500,16480,16500,16440,535
20241127,124600,7622861970,16460,16500,16560,16460,1260
20241127,124500,7602035480,16500,16440,16500,16430,774
20241127,124400,7589299550,16440,16420,16440,16420,147
20241127,124300,7586884670,16420,16430,16430,16420,407
20241127,124200,7580199160,16430,16380,16430,16380,96
20241127,124100,7578625330,16360,16370,16430,16360,514
20241127,124000,7570211370,16370,16430,16440,16370,503
20241127,123900,7561969290,16440,16400,16450,16400,605
20241127,123800,7552018870,16390,16380,16390,16370,250
20241127,123700,7547924250,16370,16350,16440,16350,97
20241127,123600,7546331630,16400,16390,16400,16320,279
20241127,123500,7541760850,16310,16320,16320,16300,303
20241127,123400,7536820400,16320,16300,16320,16300,326
20241127,123300,7531504520,16280,16310,16310,16280,367
20241127,123200,7525523660,16310,16350,16380,16310,1457
20241127,123100,7501720700,16350,16350,16350,16350,292
20241127,123000,7496946500,16400,16360,16400,16350,57
20241127,122900,7496013030,16360,16360,16400,16360,435
20241127,122800,7488895810,16430,16340,16430,16330,61
20241127,122700,7487894180,16320,16320,16430,16300,1210
20241127,122600,7468124590,16320,16300,16320,16300,201
20241127,122500,7464846340,16280,16420,16420,16280,3150
20241127,122400,7413224410,16420,16400,16420,16400,50
20241127,122300,7412403930,16390,16450,16490,16370,75
20241127,122200,7411172380,16500,16390,16500,16390,3524
20241127,122100,7353193470,16390,16250,16390,16250,924
20241127,122000,7338071160,16250,16290,16290,16250,120
20241127,121900,7336118770,16270,16370,16390,16270,106
20241127,121800,7334382700,16390,16220,16390,16220,1042
20241127,121700,7317333120,16220,16200,16300,16160,1859
20241127,121600,7287126020,16200,16200,16200,16160,1426
20241127,121500,7264025080,16200,16160,16200,16120,822
20241127,121400,7250730670,16160,16160,16160,16120,88
20241127,121300,7249308810,16160,16100,16160,16050,1483
20241127,121200,7225398160,16100,16060,16100,16050,851
20241127,121100,7211736870,16080,16060,16090,16020,3002
20241127,121000,7163517290,16040,16090,16090,16020,1396
20241127,120900,7141085780,16100,16100,16100,16090,880
20241127,120800,7126922940,16100,16110,16110,16100,1305
20241127,120700,7105900760,16110,16120,16120,16110,561
20241127,120600,7096862710,16120,16130,16160,16120,947
20241127,120500,7081594110,16090,16000,16100,16000,3008
20241127,120400,7033392760,16000,16100,16100,16000,3506
20241127,120300,6977223840,16100,16150,16150,16090,6131
20241127,120200,6878445590,16140,16160,16160,16140,2449
20241127,120100,6838883190,16160,16180,16180,16160,274
20241127,120000,6834451750,16170,16150,16180,16150,182
20241127,115900,6831507640,16150,16180,16180,16150,553
20241127,115800,6822568090,16180,16190,16190,16180,281
20241127,115700,6818020690,16190,16200,16200,16190,86
20241127,115600,6816628260,16200,16220,16220,16190,1014
20241127,115500,6800201550,16210,16250,16250,16210,691
20241127,115400,6788984690,16270,16290,16310,16250,221
20241127,115300,6785387750,16290,16310,16310,16290,486
20241127,115200,6777466420,16320,16330,16360,16320,473
20241127,115100,6769737300,16360,16340,16360,16330,300
20241127,115000,6764829570,16320,16300,16360,16300,10
20241127,114900,6764666360,16370,16330,16370,16320,118
20241127,114800,6762739390,16330,16310,16370,16310,715
20241127,114700,6751055900,16250,16210,16250,16210,1166
20241127,114600,6732117320,16210,16200,16210,16200,1301
20241127,114500,6711037750,16200,16160,16200,16160,938
20241127,114400,6695865320,16140,16140,16180,16130,3600
20241127,114300,6637731120,16150,16170,16170,16150,1248
20241127,114200,6617568800,16170,16180,16180,16160,1172
20241127,114100,6598616240,16190,16200,16200,16180,693
20241127,114000,6587398170,16200,16210,16210,16200,521
20241127,113900,6578957960,16200,16210,16210,16200,259
20241127,113800,6574759870,16200,16210,16230,16200,1529
20241127,113700,6549967520,16220,16230,16230,16220,377
20241127,113600,6543852480,16220,16230,16230,16220,95
20241127,113500,6542310710,16230,16260,16260,16230,115
20241127,113400,6540443480,16310,16300,16310,16260,401
20241127,113300,6533903430,16240,16320,16320,16220,1139
20241127,113200,6515361030,16320,16320,16320,16310,27
20241127,113100,6514920430,16340,16310,16340,16300,106
20241127,113000,6513190770,16300,16320,16330,16300,776
20241127,112900,6500531710,16320,16300,16320,16300,411
20241127,112800,6493832090,16300,16270,16300,16270,285
20241127,112700,6489191190,16280,16250,16320,16250,2803
20241127,112600,6443556320,16270,16270,16270,16240,766
20241127,112500,6431107740,16270,16280,16280,16270,390
20241127,112400,6424760080,16280,16220,16280,16220,141
20241127,112300,6422466560,16210,16210,16220,16200,4811
20241127,112200,6344488150,16220,16250,16250,16210,3403
20241127,112100,6289264710,16250,16290,16290,16250,2494
20241127,112000,6248702350,16290,16320,16320,16270,3344
20241127,111900,6194200220,16320,16310,16320,16300,918
20241127,111800,6179230860,16310,16380,16390,16310,4625
20241127,111700,6103664210,16380,16430,16430,16380,1278
20241127,111600,6082710090,16400,16400,16400,16400,1
20241127,111500,6082693690,16400,16400,16430,16400,286
20241127,111400,6078002510,16400,16390,16400,16390,177
20241127,111300,6075100870,16430,16400,16440,16400,946
20241127,111200,6059560130,16440,16360,16440,16360,1085
20241127,111100,6041751630,16360,16370,16370,16350,767
20241127,111000,6029208560,16370,16400,16400,16360,1593
20241127,110900,6003137260,16400,16380,16410,16370,1697
20241127,110800,5975348380,16380,16390,16390,16380,128
20241127,110700,5973251520,16390,16390,16390,16380,150
20241127,110600,5970794010,16380,16390,16410,16380,1408
20241127,110500,5947722600,16390,16400,16400,16390,510
20241127,110400,5939362900,16400,16390,16400,16390,499
20241127,110300,5931184280,16400,16410,16410,16400,494
20241127,110200,5923079910,16410,16400,16420,16400,272
20241127,110100,5918619040,16420,16420,16460,16400,1192
20241127,110000,5899062640,16430,16410,16430,16410,673
20241127,105900,5888005650,16430,16430,16450,16420,746
20241127,105800,5875743180,16420,16410,16420,16400,101
20241127,105700,5874085620,16420,16410,16450,16400,822
20241127,105600,5860596990,16400,16410,16420,16400,869
20241127,105500,5846328400,16420,16420,16420,16400,2108
20241127,105400,5811744750,16450,16470,16470,16390,691
20241127,105300,5800405650,16470,16450,16480,16400,1477
20241127,105200,5776164870,16440,16450,16460,16440,250
20241127,105100,5772054450,16440,16430,16460,16430,234
20241127,105000,5768205060,16430,16440,16470,16430,948
20241127,104900,5752624630,16450,16480,16480,16450,874
20241127,104800,5738241640,16450,16470,16500,16440,475
20241127,104700,5730426930,16450,16510,16520,16450,229
20241127,104600,5726649760,16500,16510,16510,16490,158
20241127,104500,5724041750,16490,16510,16550,16450,243
20241127,104400,5720029380,16440,16600,16610,16410,1366
20241127,104300,5697442950,16610,16610,16620,16610,257
20241127,104200,5693173460,16610,16550,16620,16550,1766
20241127,104100,5663846440,16530,16430,16530,16410,1929
20241127,104000,5632071280,16400,16400,16410,16400,19
20241127,103900,5631759660,16420,16360,16440,16360,1275
20241127,103800,5610859770,16360,16330,16390,16320,1752
20241127,103700,5582234520,16330,16390,16390,16330,3658
20241127,103600,5522389170,16390,16400,16410,16390,1056
20241127,103500,5505073030,16400,16440,16440,16400,1331
20241127,103400,5483205910,16450,16490,16490,16440,576
20241127,103300,5473733460,16490,16450,16500,16450,305
20241127,103200,5468707560,16440,16480,16480,16420,436
20241127,103100,5461540600,16480,16400,16480,16400,353
20241127,103000,5455740080,16400,16370,16420,16360,2763
20241127,102900,5410420270,16380,16420,16440,16360,7356
20241127,102800,5289836350,16420,16460,16460,16420,1993
20241127,102700,5257068190,16460,16520,16520,16460,604
20241127,102600,5247098810,16520,16580,16580,16510,905
20241127,102500,5232120820,16600,16610,16610,16550,1377
20241127,102400,5209294680,16600,16550,16600,16530,1204
20241127,102300,5189348170,16570,16490,16570,16480,774
20241127,102200,5176580880,16500,16500,16500,16470,370
20241127,102100,5170485630,16470,16430,16490,16420,869
20241127,102000,5156198680,16420,16460,16470,16420,2307
20241127,101900,5118273630,16460,16510,16510,16460,1912
20241127,101800,5086760520,16500,16510,16520,16500,4665
20241127,101700,5009779510,16510,16620,16630,16500,3586
20241127,101600,4950412480,16600,16750,16750,16600,1572
20241127,101500,4924233680,16810,16680,16820,16660,345
20241127,101400,4918470820,16660,16680,16680,16620,318
20241127,101300,4913174130,16620,16590,16630,16560,5297
20241127,101200,4825371770,16600,16580,16600,16580,1094
20241127,101100,4807216000,16590,16610,16610,16580,2939
20241127,101000,4758440020,16630,16620,16660,16610,2779
20241127,100900,4712243900,16620,16730,16730,16610,3331
20241127,100800,4656719620,16730,16780,16800,16710,3539
20241127,100700,4597498130,16780,16850,16850,16780,2025
20241127,100600,4563450980,16850,16840,16970,16840,163
20241127,100500,4560689400,16820,16830,16890,16820,1311
20241127,100400,4538602600,16820,16820,16820,16800,301
20241127,100300,4533543040,16820,16820,16830,16820,386
20241127,100200,4527050260,16820,16790,16820,16790,902
20241127,100100,4511893260,16790,16820,16820,16790,1035
20241127,100000,4494501250,16820,16860,16880,16820,1331
20241127,095900,4472070400,16870,16940,16940,16870,1483
20241127,095800,4446990660,16940,16920,16970,16920,516
20241127,095700,4438255590,16900,16900,16990,16900,1082
20241127,095600,4419919890,16890,16780,16900,16750,3543
20241127,095500,4360312210,16780,16750,16800,16680,5896
20241127,095400,4261688980,16750,16800,16880,16750,3663
20241127,095300,4200156450,16880,16890,16910,16790,4563
20241127,095200,4123298550,16810,17130,17220,16810,12850
20241127,095100,3903807510,17100,17070,17140,17070,3570
20241127,095000,3842766790,17080,17090,17150,17080,5028
20241127,094900,3756688190,17100,17050,17130,17040,2433
20241127,094800,3715069740,17040,17130,17130,17010,2683
20241127,094700,3669287380,17100,17100,17130,17100,2616
20241127,094600,3624507750,17100,17090,17140,17050,3866
20241127,094500,3558404350,17110,17100,17120,17090,5363
20241127,094400,3466691340,17100,17000,17150,16960,9737
20241127,094300,3300661490,16990,16880,16990,16840,4999
20241127,094200,3216027130,16830,16800,16890,16770,1191
20241127,094100,3195997130,16800,16910,16910,16800,4069
20241127,094000,3127392570,16910,16930,16940,16900,2272
20241127,093900,3088958210,16930,16940,16940,16900,1119
20241127,093800,3070018190,16940,16900,16950,16890,1919
20241127,093700,3037559640,16910,16970,16970,16890,2301
20241127,093600,2998587890,16970,16960,16980,16900,8027
20241127,093500,2862576240,16960,16950,16990,16950,981
20241127,093400,2845937000,17000,16970,17000,16930,929
20241127,093300,2830160160,16980,17020,17020,16910,5356
20241127,093200,2739317140,17020,16940,17040,16870,10849
20241127,093100,2555199700,16940,16900,16940,16880,1936
20241127,093000,2522454900,16880,16830,16910,16830,2895
20241127,092900,2473618210,16830,16830,16860,16820,1115
20241127,092800,2454849740,16830,16750,16860,16750,1533
20241127,092700,2429053490,16760,16730,16820,16720,1315
20241127,092600,2407044540,16740,16790,16800,16720,1564
20241127,092500,2380856460,16790,16790,16810,16770,1184
20241127,092400,2360980960,16810,16770,16810,16770,1161
20241127,092300,2341479300,16770,16770,16810,16750,1336
20241127,092200,2319053680,16770,16860,16870,16750,4370
20241127,092100,2245530750,16870,16830,16870,16830,549
20241127,092000,2236269230,16830,16870,16890,16800,3424
20241127,091900,2178606620,16890,16690,16920,16690,3401
20241127,091800,2121229020,16670,16640,16920,16610,9145
20241127,091700,1967685000,16640,16650,16680,16640,1303
20241127,091600,1945988980,16650,16650,16680,16640,1244
20241127,091500,1925275830,16650,16630,16710,16630,1341
20241127,091400,1902958040,16650,16640,16730,16610,1159
20241127,091300,1883677810,16640,16700,16700,16590,4023
20241127,091200,1816749650,16700,16630,16780,16580,2224
20241127,091100,1779726990,16680,16710,16820,16560,5211
20241127,091000,1692875240,16830,16480,16840,16460,3456
20241127,090900,1635192250,16450,16380,16500,16310,4729
20241127,090800,1557587340,16380,16260,16490,16230,5497
20241127,090700,1467821690,16240,16300,16340,16230,6185
20241127,090600,1367135150,16270,16430,16430,16210,19842
20241127,090500,1043425670,16420,16540,16640,16420,14756
20241127,090400,800172760,16540,16550,16560,16530,4265
20241127,090300,729602860,16560,16780,16840,16540,12613
20241127,090200,519859180,16840,16800,16930,16790,8296
20241127,090100,380240810,16790,16660,16810,16530,5524
20241127,090000,288005490,16660,16700,16700,16500,17314