KissMeData/094480/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,200000,34640951660,7050,7050,7050,7050,45176
20231127,195900,34640951660,7050,7050,7050,7050,0
20231127,195800,34640951660,7050,7050,7050,7050,0
20231127,195700,34640951660,7050,7050,7050,7050,0
20231127,195600,34640951660,7050,7050,7050,7050,0
20231127,195500,34640951660,7050,7050,7050,7050,0
20231127,195400,34640951660,7050,7050,7050,7050,0
20231127,195300,34640951660,7050,7050,7050,7050,0
20231127,195200,34640951660,7050,7050,7050,7050,0
20231127,195100,34640951660,7050,7050,7050,7050,0
20231127,195000,34640951660,7050,7050,7050,7050,0
20231127,194900,34640951660,7050,7050,7050,7050,0
20231127,194800,34640951660,7050,7050,7050,7050,0
20231127,194700,34640951660,7050,7050,7050,7050,0
20231127,194600,34640951660,7050,7050,7050,7050,0
20231127,194500,34640951660,7050,7050,7050,7050,0
20231127,194400,34640951660,7050,7050,7050,7050,0
20231127,194300,34640951660,7050,7050,7050,7050,0
20231127,194200,34640951660,7050,7050,7050,7050,0
20231127,194100,34640951660,7050,7050,7050,7050,0
20231127,194000,34640951660,7050,7050,7050,7050,0
20231127,193900,34640951660,7050,7050,7050,7050,0
20231127,193800,34640951660,7050,7050,7050,7050,0
20231127,193700,34640951660,7050,7050,7050,7050,0
20231127,193600,34640951660,7050,7050,7050,7050,0
20231127,193500,34640951660,7050,7050,7050,7050,0
20231127,193400,34640951660,7050,7050,7050,7050,0
20231127,193300,34640951660,7050,7050,7050,7050,0
20231127,193200,34640951660,7050,7050,7050,7050,0
20231127,193100,34640951660,7050,7050,7050,7050,0
20231127,193000,34640951660,7050,7050,7050,7050,45176
20231127,192900,34640951660,7050,7050,7050,7050,0
20231127,192800,34640951660,7050,7050,7050,7050,0
20231127,192700,34640951660,7050,7050,7050,7050,0
20231127,192600,34640951660,7050,7050,7050,7050,0
20231127,192500,34640951660,7050,7050,7050,7050,0
20231127,192400,34640951660,7050,7050,7050,7050,0
20231127,192300,34640951660,7050,7050,7050,7050,0
20231127,192200,34640951660,7050,7050,7050,7050,0
20231127,192100,34640951660,7050,7050,7050,7050,0
20231127,192000,34640951660,7050,7050,7050,7050,0
20231127,191900,34640951660,7050,7050,7050,7050,0
20231127,191800,34640951660,7050,7050,7050,7050,0
20231127,191700,34640951660,7050,7050,7050,7050,0
20231127,191600,34640951660,7050,7050,7050,7050,0
20231127,191500,34640951660,7050,7050,7050,7050,0
20231127,191400,34640951660,7050,7050,7050,7050,0
20231127,191300,34640951660,7050,7050,7050,7050,0
20231127,191200,34640951660,7050,7050,7050,7050,0
20231127,191100,34640951660,7050,7050,7050,7050,0
20231127,191000,34640951660,7050,7050,7050,7050,0
20231127,190900,34640951660,7050,7050,7050,7050,0
20231127,190800,34640951660,7050,7050,7050,7050,0
20231127,190700,34640951660,7050,7050,7050,7050,0
20231127,190600,34640951660,7050,7050,7050,7050,0
20231127,190500,34640951660,7050,7050,7050,7050,0
20231127,190400,34640951660,7050,7050,7050,7050,0
20231127,190300,34640951660,7050,7050,7050,7050,0
20231127,190200,34640951660,7050,7050,7050,7050,0
20231127,190100,34640951660,7050,7050,7050,7050,0
20231127,190000,34640951660,7050,7050,7050,7050,45176
20231127,185900,34640951660,7050,7050,7050,7050,0
20231127,185800,34640951660,7050,7050,7050,7050,0
20231127,185700,34640951660,7050,7050,7050,7050,0
20231127,185600,34640951660,7050,7050,7050,7050,0
20231127,185500,34640951660,7050,7050,7050,7050,0
20231127,185400,34640951660,7050,7050,7050,7050,0
20231127,185300,34640951660,7050,7050,7050,7050,0
20231127,185200,34640951660,7050,7050,7050,7050,0
20231127,185100,34640951660,7050,7050,7050,7050,0
20231127,185000,34640951660,7050,7050,7050,7050,0
20231127,184900,34640951660,7050,7050,7050,7050,0
20231127,184800,34640951660,7050,7050,7050,7050,0
20231127,184700,34640951660,7050,7050,7050,7050,0
20231127,184600,34640951660,7050,7050,7050,7050,0
20231127,184500,34640951660,7050,7050,7050,7050,0
20231127,184400,34640951660,7050,7050,7050,7050,0
20231127,184300,34640951660,7050,7050,7050,7050,0
20231127,184200,34640951660,7050,7050,7050,7050,0
20231127,184100,34640951660,7050,7050,7050,7050,0
20231127,184000,34640951660,7050,7050,7050,7050,0
20231127,183900,34640951660,7050,7050,7050,7050,0
20231127,183800,34640951660,7050,7050,7050,7050,0
20231127,183700,34640951660,7050,7050,7050,7050,0
20231127,183600,34640951660,7050,7050,7050,7050,0
20231127,183500,34640951660,7050,7050,7050,7050,0
20231127,183400,34640951660,7050,7050,7050,7050,0
20231127,183300,34640951660,7050,7050,7050,7050,0
20231127,183200,34640951660,7050,7050,7050,7050,0
20231127,183100,34640951660,7050,7050,7050,7050,0
20231127,183000,34640951660,7050,7050,7050,7050,45176
20231127,182900,34640951660,7050,7050,7050,7050,0
20231127,182800,34640951660,7050,7050,7050,7050,0
20231127,182700,34640951660,7050,7050,7050,7050,0
20231127,182600,34640951660,7050,7050,7050,7050,0
20231127,182500,34640951660,7050,7050,7050,7050,0
20231127,182400,34640951660,7050,7050,7050,7050,0
20231127,182300,34640951660,7050,7050,7050,7050,0
20231127,182200,34640951660,7050,7050,7050,7050,0
20231127,182100,34640951660,7050,7050,7050,7050,0
20231127,182000,34640951660,7050,7050,7050,7050,0
20231127,181900,34640951660,7050,7050,7050,7050,0
20231127,181800,34640951660,7050,7050,7050,7050,0
20231127,181700,34640951660,7050,7050,7050,7050,0
20231127,181600,34640951660,7050,7050,7050,7050,0
20231127,181500,34640951660,7050,7050,7050,7050,0
20231127,181400,34640951660,7050,7050,7050,7050,0
20231127,181300,34640951660,7050,7050,7050,7050,0
20231127,181200,34640951660,7050,7050,7050,7050,0
20231127,181100,34640951660,7050,7050,7050,7050,0
20231127,181000,34640951660,7050,7050,7050,7050,0
20231127,180900,34640951660,7050,7050,7050,7050,0
20231127,180800,34640951660,7050,7050,7050,7050,0
20231127,180700,34640951660,7050,7050,7050,7050,0
20231127,180600,34640951660,7050,7050,7050,7050,0
20231127,180500,34640951660,7050,7050,7050,7050,0
20231127,180400,34640951660,7050,7050,7050,7050,0
20231127,180300,34640951660,7050,7050,7050,7050,0
20231127,180200,34640951660,7050,7050,7050,7050,0
20231127,180100,34640951660,7050,7050,7050,7050,0
20231127,180000,34640951660,7050,7050,7050,7050,45176
20231127,175900,34640951660,7050,7050,7050,7050,0
20231127,175800,34640951660,7050,7050,7050,7050,0
20231127,175700,34640951660,7050,7050,7050,7050,0
20231127,175600,34640951660,7050,7050,7050,7050,0
20231127,175500,34640951660,7050,7050,7050,7050,0
20231127,175400,34640951660,7050,7050,7050,7050,0
20231127,175300,34640951660,7050,7050,7050,7050,0
20231127,175200,34640951660,7050,7050,7050,7050,0
20231127,175100,34640951660,7050,7050,7050,7050,0
20231127,175000,34640951660,7050,7050,7050,7050,0
20231127,174900,34640951660,7050,7050,7050,7050,0
20231127,174800,34640951660,7050,7050,7050,7050,0
20231127,174700,34640951660,7050,7050,7050,7050,0
20231127,174600,34640951660,7050,7050,7050,7050,0
20231127,174500,34640951660,7050,7050,7050,7050,0
20231127,174400,34640951660,7050,7050,7050,7050,0
20231127,174300,34640951660,7050,7050,7050,7050,0
20231127,174200,34640951660,7050,7050,7050,7050,0
20231127,174100,34640951660,7050,7050,7050,7050,0
20231127,174000,34640951660,7050,7050,7050,7050,0
20231127,173900,34640951660,7050,7050,7050,7050,0
20231127,173800,34640951660,7050,7050,7050,7050,0
20231127,173700,34640951660,7050,7050,7050,7050,0
20231127,173600,34640951660,7050,7050,7050,7050,0
20231127,173500,34640951660,7050,7050,7050,7050,0
20231127,173400,34640951660,7050,7050,7050,7050,0
20231127,173300,34640951660,7050,7050,7050,7050,0
20231127,173200,34640951660,7050,7050,7050,7050,0
20231127,173100,34640951660,7050,7050,7050,7050,0
20231127,173000,34640951660,7050,7050,7050,7050,45176
20231127,172900,34640951660,7050,7050,7050,7050,0
20231127,172800,34640951660,7050,7050,7050,7050,0
20231127,172700,34640951660,7050,7050,7050,7050,0
20231127,172600,34640951660,7050,7050,7050,7050,0
20231127,172500,34640951660,7050,7050,7050,7050,0
20231127,172400,34640951660,7050,7050,7050,7050,0
20231127,172300,34640951660,7050,7050,7050,7050,0
20231127,172200,34640951660,7050,7050,7050,7050,0
20231127,172100,34640951660,7050,7050,7050,7050,0
20231127,172000,34640951660,7050,7050,7050,7050,0
20231127,171900,34640951660,7050,7050,7050,7050,0
20231127,171800,34640951660,7050,7050,7050,7050,0
20231127,171700,34640951660,7050,7050,7050,7050,0
20231127,171600,34640951660,7050,7050,7050,7050,0
20231127,171500,34640951660,7050,7050,7050,7050,0
20231127,171400,34640951660,7050,7050,7050,7050,0
20231127,171300,34640951660,7050,7050,7050,7050,0
20231127,171200,34640951660,7050,7050,7050,7050,0
20231127,171100,34640951660,7050,7050,7050,7050,0
20231127,171000,34640951660,7050,7050,7050,7050,0
20231127,170900,34640951660,7050,7050,7050,7050,0
20231127,170800,34640951660,7050,7050,7050,7050,0
20231127,170700,34640951660,7050,7050,7050,7050,0
20231127,170600,34640951660,7050,7050,7050,7050,0
20231127,170500,34640951660,7050,7050,7050,7050,0
20231127,170400,34640951660,7050,7050,7050,7050,0
20231127,170300,34640951660,7050,7050,7050,7050,0
20231127,170200,34640951660,7050,7050,7050,7050,0
20231127,170100,34640951660,7050,7050,7050,7050,0
20231127,170000,34640951660,7050,7050,7050,7050,45176
20231127,165900,34640951660,7050,7050,7050,7050,0
20231127,165800,34640951660,7050,7050,7050,7050,0
20231127,165700,34640951660,7050,7050,7050,7050,0
20231127,165600,34640951660,7050,7050,7050,7050,0
20231127,165500,34640951660,7050,7050,7050,7050,0
20231127,165400,34640951660,7050,7050,7050,7050,0
20231127,165300,34640951660,7050,7050,7050,7050,0
20231127,165200,34640951660,7050,7050,7050,7050,0
20231127,165100,34640951660,7050,7050,7050,7050,0
20231127,165000,34640951660,7050,7050,7050,7050,0
20231127,164900,34640951660,7050,7050,7050,7050,0
20231127,164800,34640951660,7050,7050,7050,7050,0
20231127,164700,34640951660,7050,7050,7050,7050,0
20231127,164600,34640951660,7050,7050,7050,7050,0
20231127,164500,34640951660,7050,7050,7050,7050,0
20231127,164400,34640951660,7050,7050,7050,7050,0
20231127,164300,34640951660,7050,7050,7050,7050,0
20231127,164200,34640951660,7050,7050,7050,7050,0
20231127,164100,34640951660,7050,7050,7050,7050,0
20231127,164000,34640951660,7050,7050,7050,7050,0
20231127,163900,34640951660,7050,7050,7050,7050,0
20231127,163800,34640951660,7050,7050,7050,7050,0
20231127,163700,34640951660,7050,7050,7050,7050,0
20231127,163600,34640951660,7050,7050,7050,7050,0
20231127,163500,34640951660,7050,7050,7050,7050,0
20231127,163400,34640951660,7050,7050,7050,7050,0
20231127,163300,34640951660,7050,7050,7050,7050,0
20231127,163200,34640951660,7050,7050,7050,7050,0
20231127,163100,34640951660,7050,7050,7050,7050,0
20231127,163000,34640951660,7050,7050,7050,7050,45176
20231127,162900,34640951660,7050,7050,7050,7050,0
20231127,162800,34640951660,7050,7050,7050,7050,0
20231127,162700,34640951660,7050,7050,7050,7050,0
20231127,162600,34640951660,7050,7050,7050,7050,0
20231127,162500,34640951660,7050,7050,7050,7050,0
20231127,162400,34640951660,7050,7050,7050,7050,0
20231127,162300,34640951660,7050,7050,7050,7050,0
20231127,162200,34640951660,7050,7050,7050,7050,0
20231127,162100,34640951660,7050,7050,7050,7050,0
20231127,162000,34640951660,7050,7050,7050,7050,0
20231127,161900,34640951660,7050,7050,7050,7050,0
20231127,161800,34640951660,7050,7050,7050,7050,0
20231127,161700,34640951660,7050,7050,7050,7050,0
20231127,161600,34640951660,7050,7050,7050,7050,0
20231127,161500,34640951660,7050,7050,7050,7050,0
20231127,161400,34640951660,7050,7050,7050,7050,0
20231127,161300,34640951660,7050,7050,7050,7050,0
20231127,161200,34640951660,7050,7050,7050,7050,0
20231127,161100,34640951660,7050,7050,7050,7050,0
20231127,161000,34640951660,7050,7050,7050,7050,0
20231127,160900,34640951660,7050,7050,7050,7050,0
20231127,160800,34640951660,7050,7050,7050,7050,0
20231127,160700,34640951660,7050,7050,7050,7050,0
20231127,160600,34640951660,7050,7050,7050,7050,0
20231127,160500,34640951660,7050,7050,7050,7050,0
20231127,160400,34640951660,7050,7050,7050,7050,0
20231127,160300,34640951660,7050,7050,7050,7050,0
20231127,160200,34640951660,7050,7050,7050,7050,0
20231127,160100,34640951660,7050,7050,7050,7050,0
20231127,160000,34640951660,7050,7050,7050,7050,45176
20231127,155900,34640951660,7050,7050,7050,7050,0
20231127,155800,34640951660,7050,7050,7050,7050,0
20231127,155700,34640951660,7050,7050,7050,7050,0
20231127,155600,34640951660,7050,7050,7050,7050,0
20231127,155500,34640951660,7050,7050,7050,7050,0
20231127,155400,34640951660,7050,7050,7050,7050,0
20231127,155300,34640951660,7050,7050,7050,7050,0
20231127,155200,34640951660,7050,7050,7050,7050,0
20231127,155100,34640951660,7050,7050,7050,7050,0
20231127,155000,34640951660,7050,7050,7050,7050,0
20231127,154900,34640951660,7050,7050,7050,7050,0
20231127,154800,34640951660,7050,7050,7050,7050,0
20231127,154700,34640951660,7050,7050,7050,7050,0
20231127,154600,34640951660,7050,7050,7050,7050,0
20231127,154500,34640951660,7050,7050,7050,7050,0
20231127,154400,34640951660,7050,7050,7050,7050,0
20231127,154300,34640951660,7050,7050,7050,7050,0
20231127,154200,34640951660,7050,7050,7050,7050,0
20231127,154100,34640951660,7050,7050,7050,7050,0
20231127,154000,34640951660,7050,7050,7050,7050,0
20231127,153900,34640951660,7050,7050,7050,7050,0
20231127,153800,34640951660,7050,7050,7050,7050,0
20231127,153700,34640951660,7050,7050,7050,7050,0
20231127,153600,34640951660,7050,7050,7050,7050,0
20231127,153500,34640951660,7050,7050,7050,7050,0
20231127,153400,34640951660,7050,7050,7050,7050,0
20231127,153300,34640951660,7050,7050,7050,7050,0
20231127,153200,34640951660,7050,7050,7050,7050,0
20231127,153100,34640951660,7050,7050,7050,7050,0
20231127,153000,34640951660,7050,7050,7050,7050,90352
20231127,152900,34322460860,7020,7020,7020,7020,0
20231127,152800,34322460860,7020,7020,7020,7020,0
20231127,152700,34322460860,7020,7020,7020,7020,0
20231127,152600,34322460860,7020,7020,7020,7020,0
20231127,152500,34322460860,7020,7020,7020,7020,0
20231127,152400,34322460860,7020,7020,7020,7020,0
20231127,152300,34322460860,7020,7020,7020,7020,0
20231127,152200,34322460860,7020,7020,7020,7020,0
20231127,152100,34322460860,7020,7020,7020,7020,0
20231127,152000,34322460860,7020,7020,7020,7020,0
20231127,151900,34322460860,7020,7020,7040,7020,9838
20231127,151800,34253280390,7030,7020,7030,7010,10277
20231127,151700,34181147360,7020,7040,7040,7010,15264
20231127,151600,34073938370,7040,7050,7050,7030,3141
20231127,151500,34051824090,7050,7060,7060,7020,12784
20231127,151400,33961989600,7060,7040,7060,7030,3821
20231127,151300,33935078040,7040,7030,7040,7020,10597
20231127,151200,33860516010,7030,7040,7040,7020,10888
20231127,151100,33783964300,7040,7040,7050,7030,7757
20231127,151000,33729375210,7040,7050,7060,7030,15220
20231127,150900,33622150580,7050,7070,7070,7050,13882
20231127,150800,33524152520,7070,7100,7100,7070,16603
20231127,150700,33406668060,7090,7080,7100,7080,4453
20231127,150600,33375095890,7090,7080,7090,7070,4943
20231127,150500,33340128370,7080,7070,7090,7070,3241
20231127,150400,33317179900,7070,7080,7080,7070,5199
20231127,150300,33280401620,7100,7090,7100,7080,4018
20231127,150200,33251932350,7080,7100,7110,7080,3721
20231127,150100,33225554580,7100,7110,7110,7100,2074
20231127,150000,33210821040,7110,7110,7120,7100,5197
20231127,145900,33173876210,7100,7090,7110,7090,8568
20231127,145800,33113035200,7100,7090,7100,7090,5526
20231127,145700,33073845810,7090,7090,7100,7080,11050
20231127,145600,32995535380,7090,7100,7110,7090,3935
20231127,145500,32967604430,7100,7100,7110,7090,8725
20231127,145400,32905665280,7100,7130,7130,7100,11188
20231127,145300,32826039140,7130,7130,7140,7130,3445
20231127,145200,32801476190,7140,7130,7140,7130,961
20231127,145100,32794623200,7130,7130,7140,7130,2585
20231127,145000,32776192130,7130,7130,7140,7130,5410
20231127,144900,32737595300,7130,7140,7150,7130,4769
20231127,144800,32703564640,7140,7140,7150,7130,7884
20231127,144700,32647291540,7150,7160,7160,7130,13196
20231127,144600,32553002230,7160,7150,7160,7150,3085
20231127,144500,32530919080,7150,7170,7180,7150,6006
20231127,144400,32487922750,7170,7160,7180,7150,12489
20231127,144300,32398433130,7160,7160,7160,7150,499
20231127,144200,32394863380,7160,7140,7160,7130,6977
20231127,144100,32344996410,7140,7120,7140,7120,1339
20231127,144000,32335450850,7120,7120,7130,7120,1319
20231127,143900,32326059160,7120,7130,7130,7120,8392
20231127,143800,32266283200,7130,7130,7140,7130,2919
20231127,143700,32245470630,7130,7130,7130,7130,1163
20231127,143600,32237178440,7130,7140,7150,7130,2599
20231127,143500,32218628190,7140,7140,7150,7140,2126
20231127,143400,32203443550,7150,7150,7150,7140,2628
20231127,143300,32184665660,7150,7150,7150,7130,15162
20231127,143200,32076424800,7150,7150,7160,7150,1619
20231127,143100,32064848870,7160,7150,7160,7150,2794
20231127,143000,32044870920,7150,7160,7170,7150,4413
20231127,142900,32013268000,7160,7160,7170,7130,9617
20231127,142800,31944465330,7160,7130,7160,7130,16496
20231127,142700,31826537480,7120,7120,7130,7110,3327
20231127,142600,31802846110,7110,7140,7140,7110,4918
20231127,142500,31767793850,7140,7150,7150,7140,2222
20231127,142400,31751921320,7140,7120,7140,7120,7064
20231127,142300,31701579040,7130,7100,7130,7100,1769
20231127,142200,31688987470,7100,7130,7130,7090,33453
20231127,142100,31451320540,7130,7130,7130,7130,2508
20231127,142000,31433438500,7140,7140,7140,7130,1530
20231127,141900,31422515860,7140,7140,7150,7140,5765
20231127,141800,31381339290,7140,7140,7150,7140,1420
20231127,141700,31371188770,7140,7110,7140,7110,4666
20231127,141600,31337921080,7110,7120,7120,7110,1805
20231127,141500,31325073440,7120,7110,7130,7110,5622
20231127,141400,31285078320,7110,7130,7140,7110,7257
20231127,141300,31233416770,7130,7150,7150,7130,11591
20231127,141200,31150725130,7150,7150,7150,7140,1517
20231127,141100,31139889630,7160,7160,7160,7150,4313
20231127,141000,31109044110,7160,7150,7160,7140,5170
20231127,140900,31072065960,7150,7150,7150,7140,6011
20231127,140800,31029096020,7150,7150,7160,7140,3719
20231127,140700,31002485150,7150,7140,7160,7140,4267
20231127,140600,30971989810,7140,7140,7140,7140,924
20231127,140500,30965392450,7140,7150,7150,7130,9840
20231127,140400,30895188290,7150,7160,7160,7150,2009
20231127,140300,30880810150,7160,7150,7160,7140,2852
20231127,140200,30860408990,7150,7150,7150,7130,8109
20231127,140100,30802483290,7140,7160,7160,7140,4473
20231127,140000,30770495500,7160,7170,7180,7160,2578
20231127,135900,30752021200,7170,7170,7180,7160,3653
20231127,135800,30725826290,7170,7150,7180,7140,2072
20231127,135700,30710983790,7130,7180,7180,7130,7743
20231127,135600,30655547420,7170,7190,7190,7170,3389
20231127,135500,30631220220,7190,7150,7190,7150,4720
20231127,135400,30597322540,7150,7150,7190,7140,13845
20231127,135300,30498088870,7150,7150,7160,7150,4236
20231127,135200,30467780360,7160,7170,7170,7150,4335
20231127,135100,30436720040,7170,7180,7190,7170,8510
20231127,135000,30375621700,7180,7130,7190,7130,6316
20231127,134900,30330404960,7130,7120,7150,7120,10412
20231127,134800,30256085240,7120,7120,7130,7110,2535
20231127,134700,30238027490,7120,7120,7120,7100,19701
20231127,134600,30098005790,7110,7150,7150,7110,17059
20231127,134500,29976409610,7150,7150,7180,7140,20903
20231127,134400,29826868130,7160,7170,7170,7150,5516
20231127,134300,29787369080,7170,7150,7180,7140,22912
20231127,134200,29623400710,7150,7190,7190,7150,15622
20231127,134100,29511369260,7190,7180,7200,7180,4316
20231127,134000,29480350030,7190,7210,7210,7180,6713
20231127,133900,29432081910,7200,7190,7210,7190,14978
20231127,133800,29324268210,7200,7220,7220,7170,16251
20231127,133700,29207386740,7220,7210,7220,7200,20322
20231127,133600,29060785130,7200,7190,7230,7190,37981
20231127,133500,28786997380,7200,7170,7200,7170,38096
20231127,133400,28513222550,7160,7160,7190,7160,16395
20231127,133300,28395571170,7160,7180,7180,7160,12699
20231127,133200,28304495910,7170,7190,7190,7170,20145
20231127,133100,28159835620,7190,7170,7190,7170,24399
20231127,133000,27984693670,7180,7140,7180,7140,31331
20231127,132900,27760298750,7150,7120,7150,7120,21361
20231127,132800,27607858190,7120,7140,7140,7110,21508
20231127,132700,27454546120,7130,7130,7150,7130,14706
20231127,132600,27349539210,7140,7120,7150,7110,24658
20231127,132500,27173590750,7120,7100,7130,7090,29545
20231127,132400,26963507390,7100,7100,7110,7090,25373
20231127,132300,26783346530,7100,7070,7120,7060,29156
20231127,132200,26576657390,7080,7080,7100,7070,26868
20231127,132100,26386342360,7080,7060,7090,7050,21898
20231127,132000,26231332280,7060,7030,7070,7030,14453
20231127,131900,26129446710,7030,7010,7030,7000,9315
20231127,131800,26064041650,7010,7030,7030,7010,4211
20231127,131700,26034484580,7020,7000,7020,6990,10727
20231127,131600,25959321140,6990,7020,7020,6990,12753
20231127,131500,25869968440,7010,6990,7020,6980,6688
20231127,131400,25823132920,6980,6980,6990,6970,8968
20231127,131300,25760515440,6980,6950,6980,6950,3646
20231127,131200,25735137980,6950,6920,6950,6920,2113
20231127,131100,25720492680,6930,6920,6930,6920,414
20231127,131000,25717624430,6930,6920,6930,6910,2838
20231127,130900,25697985510,6920,6890,6930,6890,3193
20231127,130800,25675929260,6890,6940,6940,6880,11323
20231127,130700,25597748400,6930,6940,6940,6930,1007
20231127,130600,25590769650,6940,6940,6950,6930,1613
20231127,130500,25579573160,6940,6950,6950,6940,462
20231127,130400,25576364660,6950,6940,6950,6940,689
20231127,130300,25571579780,6940,6950,6950,6930,2031
20231127,130200,25557496190,6940,6950,6960,6940,1394
20231127,130100,25547813820,6950,6950,6950,6950,400
20231127,130000,25545033820,6950,6950,6960,6940,3250
20231127,125900,25522444190,6960,6950,6970,6950,1892
20231127,125800,25509268270,6960,6950,6960,6950,1220
20231127,125700,25500786240,6950,6940,6950,6940,1172
20231127,125600,25492647490,6940,6930,6940,6930,1072
20231127,125500,25485211280,6920,6910,6930,6910,826
20231127,125400,25479489400,6910,6930,6930,6910,4994
20231127,125300,25444937390,6940,6930,6940,6930,1246
20231127,125200,25436302390,6930,6920,6940,6920,2476
20231127,125100,25419160130,6920,6940,6940,6920,8293
20231127,125000,25361709560,6940,6940,6940,6940,3541
20231127,124900,25337135020,6950,6950,6960,6950,1578
20231127,124800,25326163260,6940,6950,6970,6940,2482
20231127,124700,25308902690,6950,6950,6950,6940,1261
20231127,124600,25300146110,6950,6950,6960,6950,2280
20231127,124500,25284294600,6950,6950,6960,6950,1018
20231127,124400,25277219060,6950,6960,6960,6950,806
20231127,124300,25271609310,6950,6960,6960,6950,1949
20231127,124200,25258056340,6960,6970,6970,6960,1154
20231127,124100,25250018810,6960,6940,6960,6930,3208
20231127,124000,25227716610,6930,6950,6950,6930,1527
20231127,123900,25217124180,6950,6940,6950,6920,1432
20231127,123800,25207192510,6930,6950,6950,6930,3655
20231127,123700,25181840780,6940,6940,6950,6930,9166
20231127,123600,25118213920,6950,6940,6960,6940,3604
20231127,123500,25093148130,6950,6930,6950,6930,2560
20231127,123400,25075371880,6940,6940,6950,6930,4939
20231127,123300,25041082210,6940,6940,6970,6840,50666
20231127,123200,24691699260,6940,6950,6960,6930,3009
20231127,123100,24670799700,6960,6970,6970,6960,594
20231127,123000,24666664230,6960,6960,6970,6960,5069
20231127,122900,24631366910,6970,6950,6970,6950,3829
20231127,122800,24604716880,6940,6910,6960,6900,5341
20231127,122700,24567642540,6900,6970,6970,6900,30788
20231127,122600,24354314300,6970,6980,6980,6970,2739
20231127,122500,24335222420,6980,6980,6980,6970,3342
20231127,122400,24311910730,6980,6980,6990,6980,3239
20231127,122300,24289302080,6990,6980,6990,6980,1466
20231127,122200,24279068310,6980,6990,6990,6980,1706
20231127,122100,24267159140,6990,6980,6990,6970,2377
20231127,122000,24250575330,6990,6970,7000,6960,5830
20231127,121900,24209875640,6990,6960,7000,6960,7431
20231127,121800,24158060050,6950,6950,6960,6940,2456
20231127,121700,24140991630,6940,6930,6950,6930,1371
20231127,121600,24131479660,6930,6930,6940,6920,5729
20231127,121500,24091786040,6930,6930,6940,6920,1925
20231127,121400,24078445540,6930,6920,6940,6920,4579
20231127,121300,24046705140,6930,6920,6930,6900,10836
20231127,121200,23971859880,6940,6950,6950,6910,10013
20231127,121100,23902467260,6940,6930,6940,6930,2456
20231127,121000,23885438030,6930,6930,6930,6920,5135
20231127,120900,23849871180,6920,6930,6940,6920,4743
20231127,120800,23816985920,6930,6940,6940,6910,16015
20231127,120700,23706043920,6960,6960,6970,6950,8885
20231127,120600,23644267790,6960,6970,6980,6960,8350
20231127,120500,23586140740,6980,6970,6980,6970,2711
20231127,120400,23567239660,6970,6990,7000,6970,9591
20231127,120300,23500322670,6990,6980,7000,6980,1409
20231127,120200,23490469390,6990,6990,7000,6980,2944
20231127,120100,23469910890,6990,7000,7000,6980,1949
20231127,120000,23456284570,6990,6990,7000,6990,1480
20231127,115900,23445930180,6990,6990,7000,6990,1302
20231127,115800,23436829170,7000,7000,7010,6990,3589
20231127,115700,23411714140,7000,7000,7000,7000,671
20231127,115600,23407017140,6990,7000,7000,6990,2463
20231127,115500,23389785740,7010,7010,7010,6990,2110
20231127,115400,23375022250,7000,6980,7070,6970,9880
20231127,115300,23305570140,6980,6990,7000,6970,16022
20231127,115200,23193696780,7000,7010,7010,6990,7784
20231127,115100,23139208100,7010,7020,7020,7010,6301
20231127,115000,23095016540,7030,7040,7040,7020,10759
20231127,114900,23019407050,7040,7040,7060,7040,1628
20231127,114800,23007942370,7040,7050,7080,7040,3514
20231127,114700,22983186750,7050,7030,7070,7020,4246
20231127,114600,22953300440,7030,7070,7070,7020,8966
20231127,114500,22890203210,7070,7070,7070,7060,309
20231127,114400,22888018990,7070,7070,7090,7070,3772
20231127,114300,22861312870,7070,7070,7090,7070,1503
20231127,114200,22850670750,7070,7110,7110,7070,25027
20231127,114100,22672990330,7110,7120,7120,7100,4907
20231127,114000,22638112210,7120,7080,7120,7080,21985
20231127,113900,22482329510,7080,7070,7080,7070,1976
20231127,113800,22468355300,7070,7050,7070,7050,2344
20231127,113700,22451815730,7050,7050,7050,7040,1212
20231127,113600,22443272830,7040,7050,7050,7040,1484
20231127,113500,22432811270,7050,7050,7060,7050,822
20231127,113400,22427015260,7060,7050,7060,7050,1930
20231127,113300,22413406620,7050,7040,7050,7040,4415
20231127,113200,22382323920,7040,7050,7060,7030,7903
20231127,113100,22326653160,7050,7060,7060,7050,2985
20231127,113000,22305581600,7070,7070,7080,7060,4838
20231127,112900,22271378260,7070,7060,7070,7060,5810
20231127,112800,22230350960,7060,7060,7060,7050,1517
20231127,112700,22219646900,7060,7060,7070,7060,2101
20231127,112600,22204812180,7060,7050,7060,7050,2590
20231127,112500,22186530710,7060,7050,7080,7050,3956
20231127,112400,22158603650,7050,7080,7080,7050,5202
20231127,112300,22121862820,7080,7090,7090,7070,2817
20231127,112200,22101923050,7090,7080,7090,7080,2689
20231127,112100,22082881920,7080,7080,7090,7070,3041
20231127,112000,22061358850,7080,7070,7090,7070,1873
20231127,111900,22048097880,7070,7070,7080,7060,5360
20231127,111800,22010210720,7080,7080,7090,7070,2495
20231127,111700,21992554000,7080,7090,7100,7080,5188
20231127,111600,21955787410,7090,7110,7120,7090,15696
20231127,111500,21844325720,7110,7070,7120,7070,12516
20231127,111400,21755567630,7070,7040,7080,7040,1522
20231127,111300,21744812140,7040,7030,7050,7030,3783
20231127,111200,21718168610,7030,7040,7050,7030,3880
20231127,111100,21690855580,7040,7050,7050,7040,3426
20231127,111000,21666708210,7050,7070,7070,7040,10344
20231127,110900,21593752790,7070,7060,7070,7050,4266
20231127,110800,21563630520,7060,7050,7060,7050,4294
20231127,110700,21533334310,7050,7040,7060,7040,9486
20231127,110600,21466465490,7040,7030,7040,7020,1729
20231127,110500,21454309290,7040,7030,7040,7030,1951
20231127,110400,21440585690,7030,7030,7040,7010,6098
20231127,110300,21397744530,7020,7000,7030,6980,20381
20231127,110200,21255058900,7000,7010,7020,6980,25614
20231127,110100,21075726880,7020,7020,7030,7010,12523
20231127,110000,20987845770,7030,7030,7040,7020,3678
20231127,105900,20961992250,7030,7020,7040,7020,4273
20231127,105800,20931971540,7030,7040,7050,7020,5461
20231127,105700,20893590790,7050,7030,7050,7020,8871
20231127,105600,20831224490,7030,7060,7060,7010,49376
20231127,105500,20483817740,7060,7070,7080,7060,14874
20231127,105400,20378723900,7070,7080,7090,7070,11276
20231127,105300,20298927960,7090,7100,7110,7080,25099
20231127,105200,20120831130,7100,7110,7110,7100,5924
20231127,105100,20078725960,7120,7130,7130,7110,2096
20231127,105000,20063811180,7120,7140,7150,7120,7617
20231127,104900,20009428940,7150,7100,7150,7100,14863
20231127,104800,19903839270,7110,7140,7140,7100,21893
20231127,104700,19748054640,7140,7170,7170,7140,4380
20231127,104600,19716758810,7170,7160,7170,7150,10174
20231127,104500,19643961570,7180,7150,7180,7140,15326
20231127,104400,19534173520,7140,7110,7140,7100,4186
20231127,104300,19504336060,7110,7130,7140,7100,14449
20231127,104200,19401579780,7130,7110,7160,7110,7800
20231127,104100,19346009080,7110,7130,7140,7110,29244
20231127,104000,19137694380,7130,7140,7140,7130,7175
20231127,103900,19086532130,7140,7140,7150,7140,7908
20231127,103800,19030045810,7140,7170,7190,7140,24101
20231127,103700,18857477090,7170,7180,7180,7150,9058
20231127,103600,18792624070,7180,7190,7190,7160,15235
20231127,103500,18683287000,7190,7180,7210,7170,27633
20231127,103400,18484494140,7190,7140,7190,7130,29570
20231127,103300,18272379250,7130,7140,7150,7130,10173
20231127,103200,18199758110,7140,7150,7150,7140,9382
20231127,103100,18132764420,7160,7160,7160,7150,13163
20231127,103000,18038631770,7160,7170,7170,7150,9426
20231127,102900,17971107040,7170,7160,7170,7140,20714
20231127,102800,17822941430,7160,7110,7160,7110,21354
20231127,102700,17670514970,7120,7100,7120,7100,17281
20231127,102600,17547742640,7100,7160,7160,7100,29843
20231127,102500,17335070170,7150,7120,7160,7120,8449
20231127,102400,17274753600,7120,7140,7150,7120,56093
20231127,102300,16874771480,7150,7160,7170,7140,23160
20231127,102200,16709237740,7150,7200,7210,7140,58356
20231127,102100,16291250500,7210,7170,7210,7160,32677
20231127,102000,16056080600,7180,7150,7180,7130,34716
20231127,101900,15807967190,7150,7190,7190,7150,27393
20231127,101800,15611622440,7190,7160,7200,7150,62848
20231127,101700,15160559240,7180,7190,7190,7150,33269
20231127,101600,14921993670,7180,7150,7200,7150,30486
20231127,101500,14703076660,7160,7210,7230,7150,54590
20231127,101400,14311112540,7230,7170,7240,7160,72035
20231127,101300,13792105960,7170,7230,7260,7150,135077
20231127,101200,12817849090,7230,7110,7240,7100,207718
20231127,101100,11325091700,7100,7120,7120,7090,52288
20231127,101000,10953497430,7120,7090,7130,7080,57228
20231127,100900,10546335600,7090,7090,7110,7070,80780
20231127,100800,9973546350,7090,7060,7090,7050,59331
20231127,100700,9553771150,7060,7080,7080,7020,57550
20231127,100600,9148109040,7080,7030,7080,7020,77870
20231127,100500,8598773860,7020,6990,7040,6990,71035
20231127,100400,8100264340,6990,7000,7000,6960,54186
20231127,100300,7721633710,7000,6970,7010,6960,73005
20231127,100200,7210945030,6960,6960,6970,6940,13606
20231127,100100,7116253330,6970,6930,6980,6920,41647
20231127,100000,6827114580,6930,6930,6940,6920,15366
20231127,095900,6720683650,6920,6910,6930,6900,15675
20231127,095800,6612273490,6910,6890,6910,6870,8226
20231127,095700,6555588060,6890,6860,6890,6850,8846
20231127,095600,6494878340,6850,6850,6860,6850,546
20231127,095500,6491135920,6850,6850,6860,6850,1104
20231127,095400,6483570370,6860,6860,6860,6840,4422
20231127,095300,6453282700,6850,6850,6860,6850,1321
20231127,095200,6444230820,6850,6860,6860,6840,4443
20231127,095100,6413784260,6860,6860,6860,6850,1062
20231127,095000,6406500250,6860,6850,6880,6850,5102
20231127,094900,6371469850,6850,6840,6850,6840,3310
20231127,094800,6348803870,6850,6840,6850,6830,3705
20231127,094700,6323451010,6830,6830,6830,6820,1649
20231127,094600,6312193710,6820,6810,6830,6810,1515
20231127,094500,6301863760,6810,6820,6820,6800,1566
20231127,094400,6291206120,6800,6810,6810,6800,5178
20231127,094300,6255965890,6800,6800,6810,6800,1212
20231127,094200,6247724280,6810,6820,6820,6810,2079
20231127,094100,6233556100,6820,6810,6830,6810,3400
20231127,094000,6210385300,6820,6830,6830,6810,1481
20231127,093900,6200284140,6800,6810,6820,6800,10592
20231127,093800,6128149730,6840,6800,6840,6800,2434
20231127,093700,6111550620,6800,6810,6830,6800,1601
20231127,093600,6100656660,6830,6820,6830,6770,15647
20231127,093500,5994347320,6840,6820,6840,6820,6492
20231127,093400,5950013530,6820,6830,6840,6820,2979
20231127,093300,5929673130,6840,6820,6840,6800,9189
20231127,093200,5867014050,6840,6840,6850,6810,6572
20231127,093100,5822161870,6830,6840,6850,6820,6705
20231127,093000,5776348420,6840,6820,6860,6810,16355
20231127,092900,5664412600,6820,6770,6840,6760,16104
20231127,092800,5555121170,6780,6830,6830,6770,34469
20231127,092700,5320606900,6830,6850,6860,6830,10776
20231127,092600,5246907090,6850,6870,6880,6850,13738
20231127,092500,5152698830,6880,6900,6910,6880,13890
20231127,092400,5056882770,6910,6870,6920,6860,11207
20231127,092300,4979662790,6870,6900,6920,6870,6501
20231127,092200,4934821470,6910,6850,6910,6850,15350
20231127,092100,4829143640,6850,6910,6910,6830,15843
20231127,092000,4720147570,6910,6870,6910,6820,25055
20231127,091900,4548485460,6880,6930,6950,6870,33174
20231127,091800,4319259630,6940,6930,6950,6930,18630
20231127,091700,4189929990,6930,6930,6940,6920,10021
20231127,091600,4120489840,6920,6930,6930,6910,6819
20231127,091500,4073345190,6920,6920,6940,6900,12319
20231127,091400,3988146770,6920,6930,6930,6910,7729
20231127,091300,3934682540,6930,6910,6950,6890,29272
20231127,091200,3732447160,6920,6960,6960,6910,19450
20231127,091100,3597487360,6960,6930,6980,6920,22156
20231127,091000,3443255080,6930,6950,6960,6910,36800
20231127,090900,3188346960,6960,6960,7000,6940,31917
20231127,090800,2966063450,6970,6990,7020,6930,41689
20231127,090700,2675263780,7000,7000,7010,6960,50423
20231127,090600,2323103630,6990,7040,7050,6970,80793
20231127,090500,1757205910,7040,6900,7050,6880,136077
20231127,090400,808938140,6910,6880,6920,6850,19331
20231127,090300,675865710,6880,6800,6900,6800,20154
20231127,090200,537628020,6810,6830,6840,6800,7803
20231127,090100,484427430,6830,6880,6880,6820,23744
20231127,090000,321836390,6860,6820,6910,6820,46170