KissMeData/084990/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195300,4539558190,5740,5740,5740,5740,15331
20231127,195200,4539558190,5740,5740,5740,5740,0
20231127,195100,4539558190,5740,5740,5740,5740,0
20231127,195000,4539558190,5740,5740,5740,5740,0
20231127,194900,4539558190,5740,5740,5740,5740,0
20231127,194800,4539558190,5740,5740,5740,5740,0
20231127,194700,4539558190,5740,5740,5740,5740,0
20231127,194600,4539558190,5740,5740,5740,5740,0
20231127,194500,4539558190,5740,5740,5740,5740,0
20231127,194400,4539558190,5740,5740,5740,5740,0
20231127,194300,4539558190,5740,5740,5740,5740,0
20231127,194200,4539558190,5740,5740,5740,5740,0
20231127,194100,4539558190,5740,5740,5740,5740,0
20231127,194000,4539558190,5740,5740,5740,5740,0
20231127,193900,4539558190,5740,5740,5740,5740,0
20231127,193800,4539558190,5740,5740,5740,5740,0
20231127,193700,4539558190,5740,5740,5740,5740,0
20231127,193600,4539558190,5740,5740,5740,5740,0
20231127,193500,4539558190,5740,5740,5740,5740,0
20231127,193400,4539558190,5740,5740,5740,5740,0
20231127,193300,4539558190,5740,5740,5740,5740,0
20231127,193200,4539558190,5740,5740,5740,5740,0
20231127,193100,4539558190,5740,5740,5740,5740,0
20231127,193000,4539558190,5740,5740,5740,5740,0
20231127,192900,4539558190,5740,5740,5740,5740,0
20231127,192800,4539558190,5740,5740,5740,5740,0
20231127,192700,4539558190,5740,5740,5740,5740,0
20231127,192600,4539558190,5740,5740,5740,5740,0
20231127,192500,4539558190,5740,5740,5740,5740,0
20231127,192400,4539558190,5740,5740,5740,5740,0
20231127,192300,4539558190,5740,5740,5740,5740,15331
20231127,192200,4539558190,5740,5740,5740,5740,0
20231127,192100,4539558190,5740,5740,5740,5740,0
20231127,192000,4539558190,5740,5740,5740,5740,0
20231127,191900,4539558190,5740,5740,5740,5740,0
20231127,191800,4539558190,5740,5740,5740,5740,0
20231127,191700,4539558190,5740,5740,5740,5740,0
20231127,191600,4539558190,5740,5740,5740,5740,0
20231127,191500,4539558190,5740,5740,5740,5740,0
20231127,191400,4539558190,5740,5740,5740,5740,0
20231127,191300,4539558190,5740,5740,5740,5740,0
20231127,191200,4539558190,5740,5740,5740,5740,0
20231127,191100,4539558190,5740,5740,5740,5740,0
20231127,191000,4539558190,5740,5740,5740,5740,0
20231127,190900,4539558190,5740,5740,5740,5740,0
20231127,190800,4539558190,5740,5740,5740,5740,0
20231127,190700,4539558190,5740,5740,5740,5740,0
20231127,190600,4539558190,5740,5740,5740,5740,0
20231127,190500,4539558190,5740,5740,5740,5740,0
20231127,190400,4539558190,5740,5740,5740,5740,0
20231127,190300,4539558190,5740,5740,5740,5740,0
20231127,190200,4539558190,5740,5740,5740,5740,0
20231127,190100,4539558190,5740,5740,5740,5740,0
20231127,190000,4539558190,5740,5740,5740,5740,0
20231127,185900,4539558190,5740,5740,5740,5740,0
20231127,185800,4539558190,5740,5740,5740,5740,0
20231127,185700,4539558190,5740,5740,5740,5740,0
20231127,185600,4539558190,5740,5740,5740,5740,0
20231127,185500,4539558190,5740,5740,5740,5740,0
20231127,185400,4539558190,5740,5740,5740,5740,0
20231127,185300,4539558190,5740,5740,5740,5740,15331
20231127,185200,4539558190,5740,5740,5740,5740,0
20231127,185100,4539558190,5740,5740,5740,5740,0
20231127,185000,4539558190,5740,5740,5740,5740,0
20231127,184900,4539558190,5740,5740,5740,5740,0
20231127,184800,4539558190,5740,5740,5740,5740,0
20231127,184700,4539558190,5740,5740,5740,5740,0
20231127,184600,4539558190,5740,5740,5740,5740,0
20231127,184500,4539558190,5740,5740,5740,5740,0
20231127,184400,4539558190,5740,5740,5740,5740,0
20231127,184300,4539558190,5740,5740,5740,5740,0
20231127,184200,4539558190,5740,5740,5740,5740,0
20231127,184100,4539558190,5740,5740,5740,5740,0
20231127,184000,4539558190,5740,5740,5740,5740,0
20231127,183900,4539558190,5740,5740,5740,5740,0
20231127,183800,4539558190,5740,5740,5740,5740,0
20231127,183700,4539558190,5740,5740,5740,5740,0
20231127,183600,4539558190,5740,5740,5740,5740,0
20231127,183500,4539558190,5740,5740,5740,5740,0
20231127,183400,4539558190,5740,5740,5740,5740,0
20231127,183300,4539558190,5740,5740,5740,5740,0
20231127,183200,4539558190,5740,5740,5740,5740,0
20231127,183100,4539558190,5740,5740,5740,5740,0
20231127,183000,4539558190,5740,5740,5740,5740,0
20231127,182900,4539558190,5740,5740,5740,5740,0
20231127,182800,4539558190,5740,5740,5740,5740,0
20231127,182700,4539558190,5740,5740,5740,5740,0
20231127,182600,4539558190,5740,5740,5740,5740,0
20231127,182500,4539558190,5740,5740,5740,5740,0
20231127,182400,4539558190,5740,5740,5740,5740,0
20231127,182300,4539558190,5740,5740,5740,5740,15331
20231127,182200,4539558190,5740,5740,5740,5740,0
20231127,182100,4539558190,5740,5740,5740,5740,0
20231127,182000,4539558190,5740,5740,5740,5740,0
20231127,181900,4539558190,5740,5740,5740,5740,0
20231127,181800,4539558190,5740,5740,5740,5740,0
20231127,181700,4539558190,5740,5740,5740,5740,0
20231127,181600,4539558190,5740,5740,5740,5740,0
20231127,181500,4539558190,5740,5740,5740,5740,0
20231127,181400,4539558190,5740,5740,5740,5740,0
20231127,181300,4539558190,5740,5740,5740,5740,0
20231127,181200,4539558190,5740,5740,5740,5740,0
20231127,181100,4539558190,5740,5740,5740,5740,0
20231127,181000,4539558190,5740,5740,5740,5740,0
20231127,180900,4539558190,5740,5740,5740,5740,0
20231127,180800,4539558190,5740,5740,5740,5740,0
20231127,180700,4539558190,5740,5740,5740,5740,0
20231127,180600,4539558190,5740,5740,5740,5740,0
20231127,180500,4539558190,5740,5740,5740,5740,0
20231127,180400,4539558190,5740,5740,5740,5740,0
20231127,180300,4539558190,5740,5740,5740,5740,0
20231127,180200,4539558190,5740,5740,5740,5740,0
20231127,180100,4539558190,5740,5740,5740,5740,0
20231127,180000,4539558190,5740,5740,5740,5740,0
20231127,175900,4539558190,5740,5740,5740,5740,0
20231127,175800,4539558190,5740,5740,5740,5740,0
20231127,175700,4539558190,5740,5740,5740,5740,0
20231127,175600,4539558190,5740,5740,5740,5740,0
20231127,175500,4539558190,5740,5740,5740,5740,0
20231127,175400,4539558190,5740,5740,5740,5740,0
20231127,175300,4539558190,5740,5740,5740,5740,15331
20231127,175200,4539558190,5740,5740,5740,5740,0
20231127,175100,4539558190,5740,5740,5740,5740,0
20231127,175000,4539558190,5740,5740,5740,5740,0
20231127,174900,4539558190,5740,5740,5740,5740,0
20231127,174800,4539558190,5740,5740,5740,5740,0
20231127,174700,4539558190,5740,5740,5740,5740,0
20231127,174600,4539558190,5740,5740,5740,5740,0
20231127,174500,4539558190,5740,5740,5740,5740,0
20231127,174400,4539558190,5740,5740,5740,5740,0
20231127,174300,4539558190,5740,5740,5740,5740,0
20231127,174200,4539558190,5740,5740,5740,5740,0
20231127,174100,4539558190,5740,5740,5740,5740,0
20231127,174000,4539558190,5740,5740,5740,5740,0
20231127,173900,4539558190,5740,5740,5740,5740,0
20231127,173800,4539558190,5740,5740,5740,5740,0
20231127,173700,4539558190,5740,5740,5740,5740,0
20231127,173600,4539558190,5740,5740,5740,5740,0
20231127,173500,4539558190,5740,5740,5740,5740,0
20231127,173400,4539558190,5740,5740,5740,5740,0
20231127,173300,4539558190,5740,5740,5740,5740,0
20231127,173200,4539558190,5740,5740,5740,5740,0
20231127,173100,4539558190,5740,5740,5740,5740,0
20231127,173000,4539558190,5740,5740,5740,5740,0
20231127,172900,4539558190,5740,5740,5740,5740,0
20231127,172800,4539558190,5740,5740,5740,5740,0
20231127,172700,4539558190,5740,5740,5740,5740,0
20231127,172600,4539558190,5740,5740,5740,5740,0
20231127,172500,4539558190,5740,5740,5740,5740,0
20231127,172400,4539558190,5740,5740,5740,5740,0
20231127,172300,4539558190,5740,5740,5740,5740,15331
20231127,172200,4539558190,5740,5740,5740,5740,0
20231127,172100,4539558190,5740,5740,5740,5740,0
20231127,172000,4539558190,5740,5740,5740,5740,0
20231127,171900,4539558190,5740,5740,5740,5740,0
20231127,171800,4539558190,5740,5740,5740,5740,0
20231127,171700,4539558190,5740,5740,5740,5740,0
20231127,171600,4539558190,5740,5740,5740,5740,0
20231127,171500,4539558190,5740,5740,5740,5740,0
20231127,171400,4539558190,5740,5740,5740,5740,0
20231127,171300,4539558190,5740,5740,5740,5740,0
20231127,171200,4539558190,5740,5740,5740,5740,0
20231127,171100,4539558190,5740,5740,5740,5740,0
20231127,171000,4539558190,5740,5740,5740,5740,0
20231127,170900,4539558190,5740,5740,5740,5740,0
20231127,170800,4539558190,5740,5740,5740,5740,0
20231127,170700,4539558190,5740,5740,5740,5740,0
20231127,170600,4539558190,5740,5740,5740,5740,0
20231127,170500,4539558190,5740,5740,5740,5740,0
20231127,170400,4539558190,5740,5740,5740,5740,0
20231127,170300,4539558190,5740,5740,5740,5740,0
20231127,170200,4539558190,5740,5740,5740,5740,0
20231127,170100,4539558190,5740,5740,5740,5740,0
20231127,170000,4539558190,5740,5740,5740,5740,0
20231127,165900,4539558190,5740,5740,5740,5740,0
20231127,165800,4539558190,5740,5740,5740,5740,0
20231127,165700,4539558190,5740,5740,5740,5740,0
20231127,165600,4539558190,5740,5740,5740,5740,0
20231127,165500,4539558190,5740,5740,5740,5740,0
20231127,165400,4539558190,5740,5740,5740,5740,0
20231127,165300,4539558190,5740,5740,5740,5740,15331
20231127,165200,4539558190,5740,5740,5740,5740,0
20231127,165100,4539558190,5740,5740,5740,5740,0
20231127,165000,4539558190,5740,5740,5740,5740,0
20231127,164900,4539558190,5740,5740,5740,5740,0
20231127,164800,4539558190,5740,5740,5740,5740,0
20231127,164700,4539558190,5740,5740,5740,5740,0
20231127,164600,4539558190,5740,5740,5740,5740,0
20231127,164500,4539558190,5740,5740,5740,5740,0
20231127,164400,4539558190,5740,5740,5740,5740,0
20231127,164300,4539558190,5740,5740,5740,5740,0
20231127,164200,4539558190,5740,5740,5740,5740,0
20231127,164100,4539558190,5740,5740,5740,5740,0
20231127,164000,4539558190,5740,5740,5740,5740,0
20231127,163900,4539558190,5740,5740,5740,5740,0
20231127,163800,4539558190,5740,5740,5740,5740,0
20231127,163700,4539558190,5740,5740,5740,5740,0
20231127,163600,4539558190,5740,5740,5740,5740,0
20231127,163500,4539558190,5740,5740,5740,5740,0
20231127,163400,4539558190,5740,5740,5740,5740,0
20231127,163300,4539558190,5740,5740,5740,5740,0
20231127,163200,4539558190,5740,5740,5740,5740,0
20231127,163100,4539558190,5740,5740,5740,5740,0
20231127,163000,4539558190,5740,5740,5740,5740,0
20231127,162900,4539558190,5740,5740,5740,5740,0
20231127,162800,4539558190,5740,5740,5740,5740,0
20231127,162700,4539558190,5740,5740,5740,5740,0
20231127,162600,4539558190,5740,5740,5740,5740,0
20231127,162500,4539558190,5740,5740,5740,5740,0
20231127,162400,4539558190,5740,5740,5740,5740,0
20231127,162300,4539558190,5740,5740,5740,5740,15331
20231127,162200,4539558190,5740,5740,5740,5740,0
20231127,162100,4539558190,5740,5740,5740,5740,0
20231127,162000,4539558190,5740,5740,5740,5740,0
20231127,161900,4539558190,5740,5740,5740,5740,0
20231127,161800,4539558190,5740,5740,5740,5740,0
20231127,161700,4539558190,5740,5740,5740,5740,0
20231127,161600,4539558190,5740,5740,5740,5740,0
20231127,161500,4539558190,5740,5740,5740,5740,0
20231127,161400,4539558190,5740,5740,5740,5740,0
20231127,161300,4539558190,5740,5740,5740,5740,0
20231127,161200,4539558190,5740,5740,5740,5740,0
20231127,161100,4539558190,5740,5740,5740,5740,0
20231127,161000,4539558190,5740,5740,5740,5740,0
20231127,160900,4539558190,5740,5740,5740,5740,0
20231127,160800,4539558190,5740,5740,5740,5740,0
20231127,160700,4539558190,5740,5740,5740,5740,0
20231127,160600,4539558190,5740,5740,5740,5740,0
20231127,160500,4539558190,5740,5740,5740,5740,0
20231127,160400,4539558190,5740,5740,5740,5740,0
20231127,160300,4539558190,5740,5740,5740,5740,0
20231127,160200,4539558190,5740,5740,5740,5740,0
20231127,160100,4539558190,5740,5740,5740,5740,0
20231127,160000,4539558190,5740,5740,5740,5740,0
20231127,155900,4539558190,5740,5740,5740,5740,0
20231127,155800,4539558190,5740,5740,5740,5740,0
20231127,155700,4539558190,5740,5740,5740,5740,0
20231127,155600,4539558190,5740,5740,5740,5740,0
20231127,155500,4539558190,5740,5740,5740,5740,0
20231127,155400,4539558190,5740,5740,5740,5740,0
20231127,155300,4539558190,5740,5740,5740,5740,15331
20231127,155200,4539558190,5740,5740,5740,5740,0
20231127,155100,4539558190,5740,5740,5740,5740,0
20231127,155000,4539558190,5740,5740,5740,5740,0
20231127,154900,4539558190,5740,5740,5740,5740,0
20231127,154800,4539558190,5740,5740,5740,5740,0
20231127,154700,4539558190,5740,5740,5740,5740,0
20231127,154600,4539558190,5740,5740,5740,5740,0
20231127,154500,4539558190,5740,5740,5740,5740,0
20231127,154400,4539558190,5740,5740,5740,5740,0
20231127,154300,4539558190,5740,5740,5740,5740,0
20231127,154200,4539558190,5740,5740,5740,5740,0
20231127,154100,4539558190,5740,5740,5740,5740,0
20231127,154000,4539558190,5740,5740,5740,5740,0
20231127,153900,4539558190,5740,5740,5740,5740,0
20231127,153800,4539558190,5740,5740,5740,5740,0
20231127,153700,4539558190,5740,5740,5740,5740,0
20231127,153600,4539558190,5740,5740,5740,5740,0
20231127,153500,4539558190,5740,5740,5740,5740,0
20231127,153400,4539558190,5740,5740,5740,5740,0
20231127,153300,4539558190,5740,5740,5740,5740,0
20231127,153200,4539558190,5740,5740,5740,5740,0
20231127,153100,4539558190,5740,5740,5740,5740,0
20231127,153000,4539558190,5740,5740,5740,5740,15331
20231127,152900,4451558250,5650,5650,5650,5650,0
20231127,152800,4451558250,5650,5650,5650,5650,0
20231127,152700,4451558250,5650,5650,5650,5650,0
20231127,152600,4451558250,5650,5650,5650,5650,0
20231127,152500,4451558250,5650,5650,5650,5650,0
20231127,152400,4451558250,5650,5650,5650,5650,0
20231127,152300,4451558250,5650,5650,5650,5650,0
20231127,152200,4451558250,5650,5650,5650,5650,0
20231127,152100,4451558250,5650,5650,5650,5650,0
20231127,152000,4451558250,5650,5650,5650,5650,0
20231127,151900,4451558250,5650,5650,5650,5630,1787
20231127,151800,4441474870,5640,5620,5650,5620,1385
20231127,151700,4433660350,5640,5620,5640,5610,2041
20231127,151600,4422184860,5630,5620,5630,5600,1970
20231127,151500,4411128430,5630,5660,5660,5630,2261
20231127,151400,4398372290,5660,5680,5680,5660,2367
20231127,151300,4384961970,5680,5720,5720,5660,4248
20231127,151200,4360738030,5720,5720,5750,5720,4328
20231127,151100,4335914270,5730,5690,5730,5690,4077
20231127,151000,4312632320,5710,5680,5710,5660,2749
20231127,150900,4296966840,5680,5680,5680,5660,227
20231127,150800,4295680520,5680,5680,5690,5680,10
20231127,150700,4295623710,5680,5670,5680,5670,2164
20231127,150600,4283343800,5670,5650,5670,5650,296
20231127,150500,4281671380,5670,5650,5670,5650,1221
20231127,150400,4274750830,5650,5630,5650,5630,1080
20231127,150300,4268664780,5640,5620,5640,5620,26
20231127,150200,4268518490,5620,5620,5620,5620,261
20231127,150100,4267051670,5610,5620,5630,5610,731
20231127,150000,4262942410,5620,5640,5640,5610,367
20231127,145900,4260875120,5640,5640,5640,5640,10
20231127,145800,4260818720,5640,5640,5640,5640,124
20231127,145700,4260119360,5660,5660,5660,5660,0
20231127,145600,4260119360,5660,5660,5660,5660,365
20231127,145500,4258053460,5670,5660,5670,5660,211
20231127,145400,4256859190,5660,5660,5660,5660,183
20231127,145300,4255823410,5650,5640,5650,5640,1325
20231127,145200,4248337830,5640,5640,5640,5640,66
20231127,145100,4247965590,5640,5640,5640,5640,211
20231127,145000,4246775550,5640,5630,5640,5630,78
20231127,144900,4246335730,5630,5630,5630,5630,50
20231127,144800,4246054230,5620,5640,5640,5620,1370
20231127,144700,4238347590,5630,5630,5630,5630,1
20231127,144600,4238341960,5640,5640,5640,5640,0
20231127,144500,4238341960,5640,5620,5640,5620,153
20231127,144400,4237482080,5630,5630,5630,5630,124
20231127,144300,4236783960,5650,5650,5650,5650,0
20231127,144200,4236783960,5650,5640,5650,5640,10
20231127,144100,4236727550,5640,5640,5640,5640,7
20231127,144000,4236688070,5640,5650,5660,5640,43
20231127,143900,4236445220,5660,5660,5660,5650,121
20231127,143800,4235761520,5650,5670,5670,5650,520
20231127,143700,4232822100,5660,5660,5660,5660,0
20231127,143600,4232822100,5660,5640,5660,5640,1752
20231127,143500,4222923040,5640,5650,5650,5640,72
20231127,143400,4222516940,5650,5650,5650,5650,25
20231127,143300,4222375690,5640,5670,5670,5640,70
20231127,143200,4221980200,5670,5670,5670,5670,0
20231127,143100,4221980200,5670,5680,5680,5670,255
20231127,143000,4220531850,5690,5690,5690,5690,44
20231127,142900,4220281490,5690,5690,5690,5690,227
20231127,142800,4218989860,5680,5660,5680,5660,200
20231127,142700,4217856220,5650,5650,5650,5650,19
20231127,142600,4217748870,5650,5660,5660,5650,679
20231127,142500,4213909390,5670,5670,5670,5640,693
20231127,142400,4209990120,5680,5690,5690,5670,253
20231127,142300,4208555530,5690,5700,5700,5690,1371
20231127,142200,4200748540,5700,5700,5700,5690,339
20231127,142100,4198818610,5710,5680,5710,5680,3083
20231127,142000,4181243630,5690,5690,5690,5660,582
20231127,141900,4177940750,5690,5690,5690,5690,65
20231127,141800,4177570900,5700,5680,5700,5680,198
20231127,141700,4176443300,5690,5650,5690,5650,2886
20231127,141600,4160052960,5670,5670,5690,5670,230
20231127,141500,4158748840,5710,5690,5710,5680,2979
20231127,141400,4141772350,5650,5660,5690,5650,1092
20231127,141300,4135578600,5660,5640,5660,5640,207
20231127,141200,4134409050,5640,5620,5640,5620,633
20231127,141100,4130845390,5620,5610,5620,5610,555
20231127,141000,4127731470,5610,5600,5610,5600,132
20231127,140900,4126990980,5600,5590,5600,5590,377
20231127,140800,4124882070,5610,5590,5610,5590,176
20231127,140700,4123895210,5610,5580,5610,5580,275
20231127,140600,4122357400,5580,5590,5600,5580,401
20231127,140500,4120117210,5580,5610,5610,5580,1483
20231127,140400,4111826180,5610,5610,5610,5610,2
20231127,140300,4111814960,5610,5610,5610,5610,2
20231127,140200,4111803740,5610,5600,5610,5600,129
20231127,140100,4111081330,5580,5600,5600,5580,3925
20231127,140000,4089164240,5600,5600,5600,5600,82
20231127,135900,4088705040,5600,5600,5600,5600,402
20231127,135800,4086453840,5610,5600,5610,5600,373
20231127,135700,4084363940,5600,5600,5600,5600,87
20231127,135600,4083876740,5610,5610,5610,5590,5505
20231127,135500,4053089330,5620,5620,5630,5620,159
20231127,135400,4052195740,5620,5620,5630,5620,13
20231127,135300,4052122670,5620,5610,5620,5610,2
20231127,135200,4052111440,5610,5610,5610,5610,3
20231127,135100,4052094610,5620,5620,5620,5620,1
20231127,135000,4052088990,5630,5610,5630,5610,37
20231127,134900,4051881400,5610,5630,5640,5610,814
20231127,134800,4047314410,5620,5620,5640,5620,291
20231127,134700,4045677550,5620,5630,5630,5620,24
20231127,134600,4045542660,5640,5640,5640,5640,2
20231127,134500,4045531380,5640,5630,5640,5620,72
20231127,134400,4045126020,5630,5620,5630,5600,4854
20231127,134300,4017869330,5630,5630,5630,5610,868
20231127,134200,4012999750,5640,5630,5640,5630,92
20231127,134100,4012481780,5630,5640,5650,5590,7242
20231127,134000,3971739050,5650,5650,5650,5650,195
20231127,133900,3970637300,5650,5650,5650,5650,1373
20231127,133800,3962879850,5660,5660,5660,5660,66
20231127,133700,3962506290,5670,5670,5670,5670,18
20231127,133600,3962404230,5670,5670,5670,5670,1
20231127,133500,3962398560,5670,5660,5680,5650,921
20231127,133400,3957191280,5660,5660,5660,5660,316
20231127,133300,3955402720,5690,5690,5690,5690,10
20231127,133200,3955345820,5660,5680,5700,5650,1054
20231127,133100,3949379880,5680,5690,5690,5680,163
20231127,133000,3948453990,5690,5680,5690,5680,33
20231127,132900,3948266250,5680,5680,5680,5680,90
20231127,132800,3947755050,5690,5690,5690,5690,0
20231127,132700,3947755050,5690,5690,5690,5690,50
20231127,132600,3947470550,5690,5690,5690,5690,0
20231127,132500,3947470550,5690,5660,5690,5660,309
20231127,132400,3945721580,5680,5680,5680,5680,9
20231127,132300,3945670460,5690,5670,5690,5660,274
20231127,132200,3944117860,5660,5710,5710,5660,1884
20231127,132100,3933399230,5710,5710,5710,5710,1
20231127,132000,3933393520,5710,5670,5710,5670,661
20231127,131900,3929638940,5680,5660,5690,5660,897
20231127,131800,3924551540,5660,5660,5670,5660,607
20231127,131700,3921115110,5660,5670,5690,5650,4393
20231127,131600,3896251400,5680,5690,5690,5680,1068
20231127,131500,3890182260,5700,5730,5750,5700,4463
20231127,131400,3864674660,5750,5680,5750,5660,6439
20231127,131300,3827912200,5680,5650,5690,5650,1557
20231127,131200,3819072580,5670,5640,5700,5640,630
20231127,131100,3815508200,5630,5630,5640,5630,301
20231127,131000,3813813220,5630,5640,5640,5620,593
20231127,130900,3810470920,5630,5640,5640,5630,77
20231127,130800,3810037010,5640,5640,5640,5640,0
20231127,130700,3810037010,5640,5640,5640,5640,34
20231127,130600,3809845250,5650,5690,5690,5650,341
20231127,130500,3807910560,5660,5630,5710,5630,2277
20231127,130400,3795011530,5630,5660,5660,5630,46
20231127,130300,3794751260,5660,5620,5660,5620,524
20231127,130200,3791798210,5620,5610,5620,5610,378
20231127,130100,3789677620,5610,5610,5610,5610,0
20231127,130000,3789677620,5610,5610,5610,5610,86
20231127,125900,3789195160,5610,5610,5610,5610,857
20231127,125800,3784387390,5600,5600,5600,5600,625
20231127,125700,3780887390,5590,5600,5600,5590,628
20231127,125600,3777374850,5600,5590,5600,5590,2924
20231127,125500,3761026320,5600,5600,5610,5600,1580
20231127,125400,3752176500,5610,5610,5630,5600,2416
20231127,125300,3738636120,5630,5630,5630,5620,236
20231127,125200,3737309550,5620,5630,5630,5620,1488
20231127,125100,3728943680,5630,5620,5640,5620,743
20231127,125000,3724763020,5620,5630,5640,5620,1518
20231127,124900,3716219220,5640,5640,5650,5640,193
20231127,124800,3715130660,5660,5660,5660,5660,1
20231127,124700,3715125000,5640,5650,5660,5640,1057
20231127,124600,3709163250,5640,5650,5650,5640,88
20231127,124500,3708666920,5650,5650,5660,5640,743
20231127,124400,3704470830,5650,5640,5650,5640,388
20231127,124300,3702282310,5660,5670,5670,5650,700
20231127,124200,3698326790,5650,5650,5650,5650,586
20231127,124100,3695015890,5650,5650,5650,5650,461
20231127,124000,3692411240,5650,5650,5650,5650,47
20231127,123900,3692145690,5670,5670,5670,5650,1944
20231127,123800,3681153660,5670,5680,5680,5670,3
20231127,123700,3681136640,5660,5680,5680,5660,273
20231127,123600,3679587460,5680,5680,5680,5680,142
20231127,123500,3678780900,5660,5680,5680,5660,69
20231127,123400,3678390340,5680,5670,5680,5660,13
20231127,123300,3678316640,5680,5660,5680,5660,504
20231127,123200,3675463920,5660,5660,5670,5660,119
20231127,123100,3674789380,5660,5660,5670,5660,44
20231127,123000,3674539960,5670,5670,5670,5660,516
20231127,122900,3671619240,5680,5670,5680,5660,1002
20231127,122800,3665942970,5670,5680,5680,5670,407
20231127,122700,3663632140,5690,5680,5690,5680,278
20231127,122600,3662053090,5670,5670,5670,5670,237
20231127,122500,3660709300,5660,5680,5680,5660,432
20231127,122400,3658259990,5680,5680,5680,5680,110
20231127,122300,3657635190,5670,5670,5670,5670,94
20231127,122200,3657102210,5690,5660,5690,5660,175
20231127,122100,3656108380,5660,5680,5680,5660,8
20231127,122000,3656063080,5660,5680,5680,5660,3667
20231127,121900,3635303310,5680,5720,5720,5680,182
20231127,121800,3634266260,5710,5710,5710,5700,7
20231127,121700,3634226340,5700,5670,5780,5670,3378
20231127,121600,3614852250,5680,5680,5680,5680,0
20231127,121500,3614852250,5680,5670,5680,5670,20
20231127,121400,3614738660,5670,5680,5680,5660,1178
20231127,121300,3608062970,5680,5680,5680,5680,40
20231127,121200,3607835770,5680,5680,5680,5680,126
20231127,121100,3607120090,5720,5720,5720,5720,11
20231127,121000,3607057170,5700,5700,5720,5700,1743
20231127,120900,3597122000,5710,5710,5710,5710,10
20231127,120800,3597064900,5710,5710,5710,5710,79
20231127,120700,3596613810,5710,5700,5710,5700,162
20231127,120600,3595689790,5700,5670,5700,5670,505
20231127,120500,3592815720,5670,5690,5690,5670,674
20231127,120400,3588991740,5690,5690,5690,5680,155
20231127,120300,3588110480,5680,5700,5700,5680,24
20231127,120200,3587973740,5700,5680,5700,5680,1058
20231127,120100,3581961890,5680,5690,5690,5680,2667
20231127,120000,3566800050,5690,5690,5690,5690,102
20231127,115900,3566219670,5690,5720,5730,5690,5065
20231127,115800,3537321350,5700,5710,5720,5700,1164
20231127,115700,3530683270,5700,5720,5720,5700,3747
20231127,115600,3509279020,5720,5730,5730,5720,345
20231127,115500,3507303540,5730,5730,5730,5730,0
20231127,115400,3507303540,5730,5730,5750,5730,205
20231127,115300,3506128870,5730,5750,5750,5730,1114
20231127,115200,3499742430,5750,5740,5750,5740,371
20231127,115100,3497611140,5740,5740,5740,5740,140
20231127,115000,3496807540,5760,5770,5770,5760,86
20231127,114900,3496311340,5770,5770,5770,5770,1
20231127,114800,3496305570,5740,5760,5760,5740,1268
20231127,114700,3489004180,5760,5720,5760,5720,1167
20231127,114600,3482327760,5720,5730,5740,5720,325
20231127,114500,3480467940,5740,5730,5750,5720,823
20231127,114400,3475754440,5760,5740,5760,5730,3108
20231127,114300,3457910390,5740,5740,5740,5740,3
20231127,114200,3457893170,5760,5750,5760,5740,60
20231127,114100,3457548210,5730,5750,5750,5730,746
20231127,114000,3453265100,5750,5750,5750,5740,312
20231127,113900,3451473300,5750,5740,5750,5740,380
20231127,113800,3449291900,5760,5750,5760,5750,647
20231127,113700,3445571640,5750,5750,5760,5750,879
20231127,113600,3440516650,5770,5750,5770,5750,58
20231127,113500,3440182050,5770,5760,5770,5750,784
20231127,113400,3435671920,5770,5750,5770,5750,515
20231127,113300,3432706570,5750,5760,5760,5750,336
20231127,113200,3430774540,5760,5760,5770,5760,1006
20231127,113100,3424979950,5760,5770,5780,5760,436
20231127,113000,3422464620,5770,5790,5800,5770,698
20231127,112900,3418431950,5790,5800,5800,5790,189
20231127,112800,3417336110,5800,5780,5800,5780,539
20231127,112700,3414216570,5780,5780,5780,5780,18
20231127,112600,3414112530,5770,5750,5770,5750,445
20231127,112500,3411548770,5750,5730,5750,5720,617
20231127,112400,3408013420,5730,5740,5740,5730,1086
20231127,112300,3401790030,5740,5750,5750,5740,385
20231127,112200,3399580030,5740,5740,5750,5740,396
20231127,112100,3397305320,5740,5750,5750,5730,2182
20231127,112000,3384782750,5750,5750,5760,5750,70
20231127,111900,3384380140,5750,5760,5770,5750,447
20231127,111800,3381803810,5750,5750,5760,5740,2669
20231127,111700,3366475090,5750,5780,5780,5750,1650
20231127,111600,3356960530,5790,5760,5790,5750,1218
20231127,111500,3349932780,5760,5780,5790,5750,4138
20231127,111400,3326077900,5780,5810,5810,5760,6628
20231127,111300,3287698830,5810,5810,5830,5810,701
20231127,111200,3283615930,5840,5810,5840,5810,5
20231127,111100,3283586810,5840,5820,5850,5810,431
20231127,111000,3281071640,5810,5820,5820,5810,351
20231127,110900,3279029830,5820,5820,5820,5810,860
20231127,110800,3274029210,5820,5850,5850,5810,1484
20231127,110700,3265394060,5850,5820,5850,5820,1678
20231127,110600,3255615070,5820,5890,5890,5810,2957
20231127,110500,3238332220,5870,5890,5890,5870,2728
20231127,110400,3222306730,5880,5880,5890,5880,407
20231127,110300,3219913490,5870,5880,5880,5870,3575
20231127,110200,3198893490,5880,5880,5880,5870,936
20231127,110100,3193393730,5880,5870,5880,5860,1186
20231127,110000,3186435030,5860,5870,5880,5860,615
20231127,105900,3182828540,5870,5880,5880,5860,1621
20231127,105800,3173311270,5880,5880,5890,5870,712
20231127,105700,3169125600,5880,5890,5890,5860,4197
20231127,105600,3144474190,5900,5900,5910,5880,3320
20231127,105500,3124876970,5880,5890,5900,5860,1775
20231127,105400,3114422950,5890,5900,5910,5860,11800
20231127,105300,3044864890,5900,5870,5900,5870,6363
20231127,105200,3007419170,5880,5860,5880,5850,4471
20231127,105100,2981189420,5860,5850,5870,5850,1200
20231127,105000,2974161880,5870,5870,5880,5850,1731
20231127,104900,2964006030,5870,5860,5870,5840,3295
20231127,104800,2944716870,5870,5820,5870,5810,4454
20231127,104700,2918695800,5820,5810,5830,5810,919
20231127,104600,2913348910,5810,5780,5810,5770,1922
20231127,104500,2902221920,5770,5780,5780,5760,887
20231127,104400,2897105510,5780,5780,5780,5780,319
20231127,104300,2895261690,5780,5790,5790,5770,1054
20231127,104200,2889176020,5790,5830,5830,5770,4114
20231127,104100,2865326140,5820,5850,5860,5820,2140
20231127,104000,2852839310,5850,5830,5870,5830,8152
20231127,103900,2805074160,5840,5810,5840,5790,4722
20231127,103800,2777687240,5820,5820,5840,5820,775
20231127,103700,2773176650,5820,5840,5860,5820,4846
20231127,103600,2744899540,5840,5840,5850,5830,1591
20231127,103500,2735610760,5850,5840,5860,5830,2824
20231127,103400,2719095340,5850,5820,5860,5810,11152
20231127,103300,2653917440,5810,5780,5820,5770,2720
20231127,103200,2638150150,5790,5810,5810,5790,2291
20231127,103100,2624856790,5820,5820,5840,5800,4231
20231127,103000,2600220800,5820,5730,5830,5730,11628
20231127,102900,2532957580,5710,5710,5730,5710,85
20231127,102800,2532471630,5710,5710,5730,5710,659
20231127,102700,2528703650,5710,5730,5730,5710,291
20231127,102600,2527040520,5720,5710,5720,5710,2280
20231127,102500,2514003740,5720,5750,5750,5720,1872
20231127,102400,2503282800,5750,5730,5750,5720,993
20231127,102300,2497576590,5760,5750,5760,5730,2163
20231127,102200,2485145900,5750,5730,5750,5730,737
20231127,102100,2480921490,5720,5720,5760,5720,1985
20231127,102000,2469513070,5720,5700,5720,5690,705
20231127,101900,2465493470,5700,5690,5730,5690,63
20231127,101800,2465134420,5690,5670,5700,5670,1418
20231127,101700,2457092840,5670,5670,5690,5670,1062
20231127,101600,2451066060,5670,5690,5690,5670,3144
20231127,101500,2433215880,5690,5720,5720,5680,1645
20231127,101400,2423843140,5720,5740,5740,5720,1055
20231127,101300,2417807880,5740,5730,5750,5730,521
20231127,101200,2414822010,5750,5740,5750,5730,1494
20231127,101100,2406248020,5740,5730,5740,5710,3470
20231127,101000,2386354400,5720,5720,5740,5720,2360
20231127,100900,2372828380,5720,5750,5750,5720,1872
20231127,100800,2362092140,5750,5750,5760,5730,2613
20231127,100700,2347069380,5750,5700,5750,5700,1296
20231127,100600,2339639020,5700,5700,5720,5700,982
20231127,100500,2334038440,5700,5690,5710,5690,1806
20231127,100400,2323753570,5690,5680,5720,5680,4224
20231127,100300,2299711190,5680,5710,5710,5680,148
20231127,100200,2298868100,5720,5670,5720,5660,2285
20231127,100100,2285882730,5670,5700,5700,5650,3773
20231127,100000,2264494530,5700,5670,5740,5670,2499
20231127,095900,2250236420,5650,5680,5680,5630,4943
20231127,095800,2222287800,5690,5710,5800,5630,16533
20231127,095700,2128144740,5720,5740,5780,5710,3865
20231127,095600,2105927040,5750,5720,5750,5720,4555
20231127,095500,2079841150,5720,5760,5760,5710,7653
20231127,095400,2035964970,5760,5780,5790,5760,1469
20231127,095300,2027479730,5790,5820,5820,5790,2905
20231127,095200,2010635030,5820,5830,5840,5780,2529
20231127,095100,1995942180,5820,5820,5840,5770,3738
20231127,095000,1974261180,5860,5760,5870,5750,8347
20231127,094900,1925849000,5790,5770,5800,5760,4100
20231127,094800,1902205050,5760,5850,5870,5760,12123
20231127,094700,1831743690,5870,5750,5890,5740,18921
20231127,094600,1721285670,5750,5720,5760,5700,13282
20231127,094500,1645352690,5720,5780,5800,5710,14262
20231127,094400,1563334630,5800,5760,5850,5710,19444
20231127,094300,1451056110,5740,5680,5750,5650,12592
20231127,094200,1379278370,5680,5740,5800,5620,19919
20231127,094100,1266073850,5720,5850,5920,5710,60960
20231127,094000,910069500,5750,5750,5750,5750,0
20231127,093900,910069500,5750,5740,5750,5720,3106
20231127,093800,892231960,5730,5600,5730,5580,26016
20231127,093700,744354370,5600,5700,5750,5580,31481
20231127,093600,566415400,5740,5570,5750,5540,28974
20231127,093500,402456340,5570,5490,5600,5480,19244
20231127,093400,295836010,5490,5450,5490,5430,5257
20231127,093300,267102910,5450,5420,5450,5410,1716
20231127,093200,257780980,5440,5410,5450,5400,7451
20231127,093100,217264620,5410,5370,5440,5360,11135
20231127,093000,157234420,5360,5350,5370,5340,4166
20231127,092900,134933390,5350,5310,5350,5310,3039
20231127,092800,118722150,5310,5310,5310,5310,5
20231127,092700,118695600,5310,5300,5310,5290,1268
20231127,092600,111981730,5300,5310,5330,5300,768
20231127,092500,107906830,5310,5320,5330,5300,1962
20231127,092400,97471170,5310,5290,5310,5280,1083
20231127,092300,91737630,5290,5280,5290,5280,155
20231127,092200,90919180,5280,5260,5280,5260,1509
20231127,092100,82975240,5260,5250,5260,5250,326
20231127,092000,81261640,5240,5260,5260,5240,114
20231127,091900,80664100,5240,5270,5270,5240,674
20231127,091800,77131490,5260,5250,5260,5240,356
20231127,091700,75262630,5250,5250,5270,5250,266
20231127,091600,73866090,5250,5260,5260,5250,290
20231127,091500,72342190,5260,5260,5260,5260,10
20231127,091400,72289590,5260,5250,5260,5240,1159
20231127,091300,66204790,5250,5250,5260,5250,657
20231127,091200,62750920,5260,5250,5260,5250,77
20231127,091100,62346650,5250,5260,5260,5250,131
20231127,091000,61658800,5250,5270,5270,5250,354
20231127,090900,59799160,5250,5240,5250,5240,81
20231127,090800,59374660,5240,5260,5280,5240,619
20231127,090700,56126650,5260,5270,5290,5260,469
20231127,090600,53658380,5270,5280,5280,5260,1220
20231127,090500,47230100,5250,5290,5290,5250,383
20231127,090400,45211290,5250,5270,5280,5250,6516
20231127,090300,10933800,5260,5250,5260,5250,287
20231127,090200,9424890,5250,5240,5250,5230,148
20231127,090100,8650600,5230,5240,5290,5230,446
20231127,090000,6316970,5230,5230,5230,5220,1208