KissMeData/101730/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,200500,1548061490,11200,11200,11200,11200,6832
20231127,200400,1548061490,11200,11200,11200,11200,0
20231127,200300,1548061490,11200,11200,11200,11200,0
20231127,200200,1548061490,11200,11200,11200,11200,0
20231127,200100,1548061490,11200,11200,11200,11200,0
20231127,200000,1548061490,11200,11200,11200,11200,0
20231127,195900,1548061490,11200,11200,11200,11200,0
20231127,195800,1548061490,11200,11200,11200,11200,0
20231127,195700,1548061490,11200,11200,11200,11200,0
20231127,195600,1548061490,11200,11200,11200,11200,0
20231127,195500,1548061490,11200,11200,11200,11200,0
20231127,195400,1548061490,11200,11200,11200,11200,0
20231127,195300,1548061490,11200,11200,11200,11200,0
20231127,195200,1548061490,11200,11200,11200,11200,0
20231127,195100,1548061490,11200,11200,11200,11200,0
20231127,195000,1548061490,11200,11200,11200,11200,0
20231127,194900,1548061490,11200,11200,11200,11200,0
20231127,194800,1548061490,11200,11200,11200,11200,0
20231127,194700,1548061490,11200,11200,11200,11200,0
20231127,194600,1548061490,11200,11200,11200,11200,0
20231127,194500,1548061490,11200,11200,11200,11200,0
20231127,194400,1548061490,11200,11200,11200,11200,0
20231127,194300,1548061490,11200,11200,11200,11200,0
20231127,194200,1548061490,11200,11200,11200,11200,0
20231127,194100,1548061490,11200,11200,11200,11200,0
20231127,194000,1548061490,11200,11200,11200,11200,0
20231127,193900,1548061490,11200,11200,11200,11200,0
20231127,193800,1548061490,11200,11200,11200,11200,0
20231127,193700,1548061490,11200,11200,11200,11200,0
20231127,193600,1548061490,11200,11200,11200,11200,0
20231127,193500,1548061490,11200,11200,11200,11200,6832
20231127,193400,1548061490,11200,11200,11200,11200,0
20231127,193300,1548061490,11200,11200,11200,11200,0
20231127,193200,1548061490,11200,11200,11200,11200,0
20231127,193100,1548061490,11200,11200,11200,11200,0
20231127,193000,1548061490,11200,11200,11200,11200,0
20231127,192900,1548061490,11200,11200,11200,11200,0
20231127,192800,1548061490,11200,11200,11200,11200,0
20231127,192700,1548061490,11200,11200,11200,11200,0
20231127,192600,1548061490,11200,11200,11200,11200,0
20231127,192500,1548061490,11200,11200,11200,11200,0
20231127,192400,1548061490,11200,11200,11200,11200,0
20231127,192300,1548061490,11200,11200,11200,11200,0
20231127,192200,1548061490,11200,11200,11200,11200,0
20231127,192100,1548061490,11200,11200,11200,11200,0
20231127,192000,1548061490,11200,11200,11200,11200,0
20231127,191900,1548061490,11200,11200,11200,11200,0
20231127,191800,1548061490,11200,11200,11200,11200,0
20231127,191700,1548061490,11200,11200,11200,11200,0
20231127,191600,1548061490,11200,11200,11200,11200,0
20231127,191500,1548061490,11200,11200,11200,11200,0
20231127,191400,1548061490,11200,11200,11200,11200,0
20231127,191300,1548061490,11200,11200,11200,11200,0
20231127,191200,1548061490,11200,11200,11200,11200,0
20231127,191100,1548061490,11200,11200,11200,11200,0
20231127,191000,1548061490,11200,11200,11200,11200,0
20231127,190900,1548061490,11200,11200,11200,11200,0
20231127,190800,1548061490,11200,11200,11200,11200,0
20231127,190700,1548061490,11200,11200,11200,11200,0
20231127,190600,1548061490,11200,11200,11200,11200,0
20231127,190500,1548061490,11200,11200,11200,11200,6832
20231127,190400,1548061490,11200,11200,11200,11200,0
20231127,190300,1548061490,11200,11200,11200,11200,0
20231127,190200,1548061490,11200,11200,11200,11200,0
20231127,190100,1548061490,11200,11200,11200,11200,0
20231127,190000,1548061490,11200,11200,11200,11200,0
20231127,185900,1548061490,11200,11200,11200,11200,0
20231127,185800,1548061490,11200,11200,11200,11200,0
20231127,185700,1548061490,11200,11200,11200,11200,0
20231127,185600,1548061490,11200,11200,11200,11200,0
20231127,185500,1548061490,11200,11200,11200,11200,0
20231127,185400,1548061490,11200,11200,11200,11200,0
20231127,185300,1548061490,11200,11200,11200,11200,0
20231127,185200,1548061490,11200,11200,11200,11200,0
20231127,185100,1548061490,11200,11200,11200,11200,0
20231127,185000,1548061490,11200,11200,11200,11200,0
20231127,184900,1548061490,11200,11200,11200,11200,0
20231127,184800,1548061490,11200,11200,11200,11200,0
20231127,184700,1548061490,11200,11200,11200,11200,0
20231127,184600,1548061490,11200,11200,11200,11200,0
20231127,184500,1548061490,11200,11200,11200,11200,0
20231127,184400,1548061490,11200,11200,11200,11200,0
20231127,184300,1548061490,11200,11200,11200,11200,0
20231127,184200,1548061490,11200,11200,11200,11200,0
20231127,184100,1548061490,11200,11200,11200,11200,0
20231127,184000,1548061490,11200,11200,11200,11200,0
20231127,183900,1548061490,11200,11200,11200,11200,0
20231127,183800,1548061490,11200,11200,11200,11200,0
20231127,183700,1548061490,11200,11200,11200,11200,0
20231127,183600,1548061490,11200,11200,11200,11200,0
20231127,183500,1548061490,11200,11200,11200,11200,6832
20231127,183400,1548061490,11200,11200,11200,11200,0
20231127,183300,1548061490,11200,11200,11200,11200,0
20231127,183200,1548061490,11200,11200,11200,11200,0
20231127,183100,1548061490,11200,11200,11200,11200,0
20231127,183000,1548061490,11200,11200,11200,11200,0
20231127,182900,1548061490,11200,11200,11200,11200,0
20231127,182800,1548061490,11200,11200,11200,11200,0
20231127,182700,1548061490,11200,11200,11200,11200,0
20231127,182600,1548061490,11200,11200,11200,11200,0
20231127,182500,1548061490,11200,11200,11200,11200,0
20231127,182400,1548061490,11200,11200,11200,11200,0
20231127,182300,1548061490,11200,11200,11200,11200,0
20231127,182200,1548061490,11200,11200,11200,11200,0
20231127,182100,1548061490,11200,11200,11200,11200,0
20231127,182000,1548061490,11200,11200,11200,11200,0
20231127,181900,1548061490,11200,11200,11200,11200,0
20231127,181800,1548061490,11200,11200,11200,11200,0
20231127,181700,1548061490,11200,11200,11200,11200,0
20231127,181600,1548061490,11200,11200,11200,11200,0
20231127,181500,1548061490,11200,11200,11200,11200,0
20231127,181400,1548061490,11200,11200,11200,11200,0
20231127,181300,1548061490,11200,11200,11200,11200,0
20231127,181200,1548061490,11200,11200,11200,11200,0
20231127,181100,1548061490,11200,11200,11200,11200,0
20231127,181000,1548061490,11200,11200,11200,11200,0
20231127,180900,1548061490,11200,11200,11200,11200,0
20231127,180800,1548061490,11200,11200,11200,11200,0
20231127,180700,1548061490,11200,11200,11200,11200,0
20231127,180600,1548061490,11200,11200,11200,11200,0
20231127,180500,1548061490,11200,11200,11200,11200,6832
20231127,180400,1548061490,11200,11200,11200,11200,0
20231127,180300,1548061490,11200,11200,11200,11200,0
20231127,180200,1548061490,11200,11200,11200,11200,0
20231127,180100,1548061490,11200,11200,11200,11200,0
20231127,180000,1548061490,11200,11200,11200,11200,0
20231127,175900,1548061490,11200,11200,11200,11200,0
20231127,175800,1548061490,11200,11200,11200,11200,0
20231127,175700,1548061490,11200,11200,11200,11200,0
20231127,175600,1548061490,11200,11200,11200,11200,0
20231127,175500,1548061490,11200,11200,11200,11200,0
20231127,175400,1548061490,11200,11200,11200,11200,0
20231127,175300,1548061490,11200,11200,11200,11200,0
20231127,175200,1548061490,11200,11200,11200,11200,0
20231127,175100,1548061490,11200,11200,11200,11200,0
20231127,175000,1548061490,11200,11200,11200,11200,0
20231127,174900,1548061490,11200,11200,11200,11200,0
20231127,174800,1548061490,11200,11200,11200,11200,0
20231127,174700,1548061490,11200,11200,11200,11200,0
20231127,174600,1548061490,11200,11200,11200,11200,0
20231127,174500,1548061490,11200,11200,11200,11200,0
20231127,174400,1548061490,11200,11200,11200,11200,0
20231127,174300,1548061490,11200,11200,11200,11200,0
20231127,174200,1548061490,11200,11200,11200,11200,0
20231127,174100,1548061490,11200,11200,11200,11200,0
20231127,174000,1548061490,11200,11200,11200,11200,0
20231127,173900,1548061490,11200,11200,11200,11200,0
20231127,173800,1548061490,11200,11200,11200,11200,0
20231127,173700,1548061490,11200,11200,11200,11200,0
20231127,173600,1548061490,11200,11200,11200,11200,0
20231127,173500,1548061490,11200,11200,11200,11200,6832
20231127,173400,1548061490,11200,11200,11200,11200,0
20231127,173300,1548061490,11200,11200,11200,11200,0
20231127,173200,1548061490,11200,11200,11200,11200,0
20231127,173100,1548061490,11200,11200,11200,11200,0
20231127,173000,1548061490,11200,11200,11200,11200,0
20231127,172900,1548061490,11200,11200,11200,11200,0
20231127,172800,1548061490,11200,11200,11200,11200,0
20231127,172700,1548061490,11200,11200,11200,11200,0
20231127,172600,1548061490,11200,11200,11200,11200,0
20231127,172500,1548061490,11200,11200,11200,11200,0
20231127,172400,1548061490,11200,11200,11200,11200,0
20231127,172300,1548061490,11200,11200,11200,11200,0
20231127,172200,1548061490,11200,11200,11200,11200,0
20231127,172100,1548061490,11200,11200,11200,11200,0
20231127,172000,1548061490,11200,11200,11200,11200,0
20231127,171900,1548061490,11200,11200,11200,11200,0
20231127,171800,1548061490,11200,11200,11200,11200,0
20231127,171700,1548061490,11200,11200,11200,11200,0
20231127,171600,1548061490,11200,11200,11200,11200,0
20231127,171500,1548061490,11200,11200,11200,11200,0
20231127,171400,1548061490,11200,11200,11200,11200,0
20231127,171300,1548061490,11200,11200,11200,11200,0
20231127,171200,1548061490,11200,11200,11200,11200,0
20231127,171100,1548061490,11200,11200,11200,11200,0
20231127,171000,1548061490,11200,11200,11200,11200,0
20231127,170900,1548061490,11200,11200,11200,11200,0
20231127,170800,1548061490,11200,11200,11200,11200,0
20231127,170700,1548061490,11200,11200,11200,11200,0
20231127,170600,1548061490,11200,11200,11200,11200,0
20231127,170500,1548061490,11200,11200,11200,11200,6832
20231127,170400,1548061490,11200,11200,11200,11200,0
20231127,170300,1548061490,11200,11200,11200,11200,0
20231127,170200,1548061490,11200,11200,11200,11200,0
20231127,170100,1548061490,11200,11200,11200,11200,0
20231127,170000,1548061490,11200,11200,11200,11200,0
20231127,165900,1548061490,11200,11200,11200,11200,0
20231127,165800,1548061490,11200,11200,11200,11200,0
20231127,165700,1548061490,11200,11200,11200,11200,0
20231127,165600,1548061490,11200,11200,11200,11200,0
20231127,165500,1548061490,11200,11200,11200,11200,0
20231127,165400,1548061490,11200,11200,11200,11200,0
20231127,165300,1548061490,11200,11200,11200,11200,0
20231127,165200,1548061490,11200,11200,11200,11200,0
20231127,165100,1548061490,11200,11200,11200,11200,0
20231127,165000,1548061490,11200,11200,11200,11200,0
20231127,164900,1548061490,11200,11200,11200,11200,0
20231127,164800,1548061490,11200,11200,11200,11200,0
20231127,164700,1548061490,11200,11200,11200,11200,0
20231127,164600,1548061490,11200,11200,11200,11200,0
20231127,164500,1548061490,11200,11200,11200,11200,0
20231127,164400,1548061490,11200,11200,11200,11200,0
20231127,164300,1548061490,11200,11200,11200,11200,0
20231127,164200,1548061490,11200,11200,11200,11200,0
20231127,164100,1548061490,11200,11200,11200,11200,0
20231127,164000,1548061490,11200,11200,11200,11200,0
20231127,163900,1548061490,11200,11200,11200,11200,0
20231127,163800,1548061490,11200,11200,11200,11200,0
20231127,163700,1548061490,11200,11200,11200,11200,0
20231127,163600,1548061490,11200,11200,11200,11200,0
20231127,163500,1548061490,11200,11200,11200,11200,6832
20231127,163400,1548061490,11200,11200,11200,11200,0
20231127,163300,1548061490,11200,11200,11200,11200,0
20231127,163200,1548061490,11200,11200,11200,11200,0
20231127,163100,1548061490,11200,11200,11200,11200,0
20231127,163000,1548061490,11200,11200,11200,11200,0
20231127,162900,1548061490,11200,11200,11200,11200,0
20231127,162800,1548061490,11200,11200,11200,11200,0
20231127,162700,1548061490,11200,11200,11200,11200,0
20231127,162600,1548061490,11200,11200,11200,11200,0
20231127,162500,1548061490,11200,11200,11200,11200,0
20231127,162400,1548061490,11200,11200,11200,11200,0
20231127,162300,1548061490,11200,11200,11200,11200,0
20231127,162200,1548061490,11200,11200,11200,11200,0
20231127,162100,1548061490,11200,11200,11200,11200,0
20231127,162000,1548061490,11200,11200,11200,11200,0
20231127,161900,1548061490,11200,11200,11200,11200,0
20231127,161800,1548061490,11200,11200,11200,11200,0
20231127,161700,1548061490,11200,11200,11200,11200,0
20231127,161600,1548061490,11200,11200,11200,11200,0
20231127,161500,1548061490,11200,11200,11200,11200,0
20231127,161400,1548061490,11200,11200,11200,11200,0
20231127,161300,1548061490,11200,11200,11200,11200,0
20231127,161200,1548061490,11200,11200,11200,11200,0
20231127,161100,1548061490,11200,11200,11200,11200,0
20231127,161000,1548061490,11200,11200,11200,11200,0
20231127,160900,1548061490,11200,11200,11200,11200,0
20231127,160800,1548061490,11200,11200,11200,11200,0
20231127,160700,1548061490,11200,11200,11200,11200,0
20231127,160600,1548061490,11200,11200,11200,11200,0
20231127,160500,1548061490,11200,11200,11200,11200,6832
20231127,160400,1548061490,11200,11200,11200,11200,0
20231127,160300,1548061490,11200,11200,11200,11200,0
20231127,160200,1548061490,11200,11200,11200,11200,0
20231127,160100,1548061490,11200,11200,11200,11200,0
20231127,160000,1548061490,11200,11200,11200,11200,0
20231127,155900,1548061490,11200,11200,11200,11200,0
20231127,155800,1548061490,11200,11200,11200,11200,0
20231127,155700,1548061490,11200,11200,11200,11200,0
20231127,155600,1548061490,11200,11200,11200,11200,0
20231127,155500,1548061490,11200,11200,11200,11200,0
20231127,155400,1548061490,11200,11200,11200,11200,0
20231127,155300,1548061490,11200,11200,11200,11200,0
20231127,155200,1548061490,11200,11200,11200,11200,0
20231127,155100,1548061490,11200,11200,11200,11200,0
20231127,155000,1548061490,11200,11200,11200,11200,0
20231127,154900,1548061490,11200,11200,11200,11200,0
20231127,154800,1548061490,11200,11200,11200,11200,0
20231127,154700,1548061490,11200,11200,11200,11200,0
20231127,154600,1548061490,11200,11200,11200,11200,0
20231127,154500,1548061490,11200,11200,11200,11200,0
20231127,154400,1548061490,11200,11200,11200,11200,0
20231127,154300,1548061490,11200,11200,11200,11200,0
20231127,154200,1548061490,11200,11200,11200,11200,0
20231127,154100,1548061490,11200,11200,11200,11200,0
20231127,154000,1548061490,11200,11200,11200,11200,0
20231127,153900,1548061490,11200,11200,11200,11200,0
20231127,153800,1548061490,11200,11200,11200,11200,0
20231127,153700,1548061490,11200,11200,11200,11200,0
20231127,153600,1548061490,11200,11200,11200,11200,0
20231127,153500,1548061490,11200,11200,11200,11200,6832
20231127,153400,1548061490,11200,11200,11200,11200,0
20231127,153300,1548061490,11200,11200,11200,11200,0
20231127,153200,1548061490,11200,11200,11200,11200,0
20231127,153100,1548061490,11200,11200,11200,11200,0
20231127,153000,1548061490,11200,11200,11200,11200,6832
20231127,152900,1471543090,11270,11270,11270,11270,0
20231127,152800,1471543090,11270,11270,11270,11270,0
20231127,152700,1471543090,11270,11270,11270,11270,0
20231127,152600,1471543090,11270,11270,11270,11270,0
20231127,152500,1471543090,11270,11270,11270,11270,0
20231127,152400,1471543090,11270,11270,11270,11270,0
20231127,152300,1471543090,11270,11270,11270,11270,0
20231127,152200,1471543090,11270,11270,11270,11270,0
20231127,152100,1471543090,11270,11270,11270,11270,0
20231127,152000,1471543090,11270,11270,11270,11270,0
20231127,151900,1471543090,11270,11270,11270,11240,866
20231127,151800,1461803910,11270,11300,11300,11260,511
20231127,151700,1456033530,11310,11300,11310,11300,152
20231127,151600,1454315510,11300,11300,11310,11300,306
20231127,151500,1450857700,11300,11300,11300,11300,710
20231127,151400,1442834700,11300,11300,11300,11300,384
20231127,151300,1438495500,11300,11310,11310,11300,519
20231127,151200,1432630380,11310,11310,11310,11310,1
20231127,151100,1432619070,11300,11300,11300,11300,0
20231127,151000,1432619070,11300,11300,11310,11300,518
20231127,150900,1426762800,11300,11300,11300,11300,85
20231127,150800,1425802300,11300,11240,11300,11240,2078
20231127,150700,1402354950,11230,11240,11240,11230,231
20231127,150600,1399760510,11240,11230,11240,11230,310
20231127,150500,1396279140,11240,11250,11250,11240,622
20231127,150400,1389287670,11250,11270,11270,11250,286
20231127,150300,1386069720,11270,11260,11270,11260,220
20231127,150200,1383590520,11280,11250,11280,11250,23
20231127,150100,1383331680,11250,11280,11280,11250,1083
20231127,150000,1371121560,11290,11290,11300,11290,782
20231127,145900,1362292770,11290,11290,11290,11290,15
20231127,145800,1362123420,11290,11290,11290,11290,201
20231127,145700,1359854130,11290,11290,11290,11290,169
20231127,145600,1357946120,11280,11290,11290,11280,25
20231127,145500,1357664010,11290,11280,11290,11280,235
20231127,145400,1355011960,11310,11280,11310,11280,131
20231127,145300,1353533320,11300,11290,11300,11290,161
20231127,145200,1351714500,11290,11290,11290,11290,12
20231127,145100,1351579020,11300,11280,11300,11280,139
20231127,145000,1350010920,11290,11290,11290,11280,168
20231127,144900,1348115540,11290,11280,11290,11260,566
20231127,144800,1341731880,11280,11270,11280,11270,288
20231127,144700,1338486100,11270,11270,11280,11260,14
20231127,144600,1338328260,11270,11260,11270,11260,100
20231127,144500,1337202210,11260,11260,11260,11260,11
20231127,144400,1337078350,11250,11250,11250,11250,118
20231127,144300,1335750850,11250,11250,11250,11250,0
20231127,144200,1335750850,11250,11250,11250,11240,94
20231127,144100,1334693360,11270,11270,11270,11250,194
20231127,144000,1332509380,11280,11280,11280,11280,18
20231127,143900,1332306340,11280,11240,11280,11240,201
20231127,143800,1330047060,11240,11280,11280,11240,1071
20231127,143700,1317994880,11280,11280,11280,11280,2
20231127,143600,1317972320,11280,11280,11280,11280,0
20231127,143500,1317972320,11280,11280,11280,11280,112
20231127,143400,1316708960,11260,11270,11270,11260,378
20231127,143300,1312449550,11270,11280,11280,11270,62
20231127,143200,1311750610,11280,11290,11290,11270,844
20231127,143100,1302232210,11280,11280,11290,11280,12
20231127,143000,1302096840,11310,11290,11310,11290,150
20231127,142900,1300402740,11290,11310,11310,11290,159
20231127,142800,1298607170,11310,11310,11310,11310,10
20231127,142700,1298494070,11310,11300,11310,11300,244
20231127,142600,1295736850,11300,11310,11310,11300,670
20231127,142500,1288165500,11310,11310,11310,11310,36
20231127,142400,1287758340,11310,11310,11310,11310,30
20231127,142300,1287419040,11310,11310,11310,11310,4
20231127,142200,1287373800,11310,11310,11310,11310,360
20231127,142100,1283302200,11310,11310,11310,11310,61
20231127,142000,1282612290,11310,11310,11310,11310,369
20231127,141900,1278438900,11310,11310,11310,11310,0
20231127,141800,1278438900,11310,11310,11310,11310,112
20231127,141700,1277172180,11310,11310,11310,11310,12
20231127,141600,1277036460,11290,11290,11290,11290,295
20231127,141500,1273705910,11290,11300,11300,11290,30
20231127,141400,1273367140,11310,11310,11310,11310,1
20231127,141300,1273355830,11310,11300,11310,11300,89
20231127,141200,1272349600,11290,11290,11290,11280,113
20231127,141100,1271074590,11290,11310,11310,11290,744
20231127,141000,1262668020,11310,11320,11320,11310,1015
20231127,140900,1251181590,11330,11340,11340,11330,506
20231127,140800,1245448550,11340,11340,11340,11340,32
20231127,140700,1245085670,11340,11340,11340,11340,187
20231127,140600,1242965090,11340,11330,11340,11330,198
20231127,140500,1240721540,11340,11340,11340,11340,279
20231127,140400,1237557680,11340,11340,11340,11340,46
20231127,140300,1237036040,11350,11350,11350,11350,3
20231127,140200,1237001990,11340,11350,11350,11340,6
20231127,140100,1236933900,11350,11350,11350,11350,9
20231127,140000,1236831750,11350,11350,11350,11350,25
20231127,135900,1236548000,11320,11330,11330,11320,100
20231127,135800,1235415430,11330,11330,11350,11330,65
20231127,135700,1234678960,11330,11350,11350,11330,1064
20231127,135600,1222621630,11350,11360,11360,11350,129
20231127,135500,1221156840,11370,11360,11370,11360,14
20231127,135400,1220997790,11360,11360,11360,11360,0
20231127,135300,1220997790,11360,11360,11360,11360,3
20231127,135200,1220963710,11340,11340,11340,11330,141
20231127,135100,1219365810,11340,11370,11370,11340,915
20231127,135000,1208987620,11370,11370,11370,11360,1200
20231127,134900,1195347640,11380,11390,11390,11380,158
20231127,134800,1193549530,11390,11390,11390,11390,6
20231127,134700,1193481190,11390,11390,11390,11390,117
20231127,134600,1192148560,11390,11390,11390,11390,50
20231127,134500,1191579060,11390,11400,11400,11390,465
20231127,134400,1186282660,11400,11390,11400,11390,126
20231127,134300,1184847480,11390,11400,11400,11390,159
20231127,134200,1183035480,11400,11410,11410,11390,1420
20231127,134100,1166847550,11410,11410,11410,11400,509
20231127,134000,1161039980,11430,11430,11430,11430,27
20231127,133900,1160731370,11410,11420,11420,11410,11
20231127,133800,1160605820,11410,11420,11420,11410,2010
20231127,133700,1137668480,11430,11430,11430,11430,0
20231127,133600,1137668480,11430,11480,11480,11430,126
20231127,133500,1136228050,11430,11430,11430,11430,230
20231127,133400,1133599150,11430,11430,11430,11430,6
20231127,133300,1133530570,11430,11430,11430,11430,0
20231127,133200,1133530570,11430,11430,11430,11430,0
20231127,133100,1133530570,11430,11430,11430,11430,1
20231127,133000,1133519140,11430,11430,11430,11430,0
20231127,132900,1133519140,11430,11430,11430,11420,1270
20231127,132800,1119015380,11430,11430,11430,11430,17
20231127,132700,1118821070,11420,11420,11420,11420,70
20231127,132600,1118021670,11420,11430,11430,11420,1589
20231127,132500,1099873140,11490,11490,11490,11490,0
20231127,132400,1099873140,11490,11490,11490,11490,0
20231127,132300,1099873140,11490,11490,11490,11490,0
20231127,132200,1099873140,11490,11430,11490,11430,15
20231127,132100,1099701450,11430,11430,11430,11430,59
20231127,132000,1099027080,11490,11490,11490,11490,0
20231127,131900,1099027080,11490,11480,11490,11430,78
20231127,131800,1098135430,11480,11480,11480,11480,1
20231127,131700,1098123950,11480,11430,11480,11430,22
20231127,131600,1097872390,11430,11450,11450,11430,992
20231127,131500,1086531890,11440,11440,11440,11440,0
20231127,131400,1086531890,11440,11440,11440,11440,160
20231127,131300,1084701490,11440,11470,11470,11440,349
20231127,131200,1080704840,11470,11470,11470,11470,51
20231127,131100,1080119870,11510,11510,11510,11510,0
20231127,131000,1080119870,11510,11510,11510,11510,64
20231127,130900,1079383230,11510,11510,11510,11510,1
20231127,130800,1079371720,11510,11510,11510,11510,0
20231127,130700,1079371720,11510,11510,11510,11510,0
20231127,130600,1079371720,11510,11510,11510,11510,0
20231127,130500,1079371720,11510,11450,11510,11450,21
20231127,130400,1079131210,11510,11510,11510,11510,0
20231127,130300,1079131210,11510,11510,11510,11510,31
20231127,130200,1078774400,11450,11510,11510,11450,6
20231127,130100,1078705400,11510,11510,11510,11510,1
20231127,130000,1078693890,11510,11510,11510,11510,0
20231127,125900,1078693890,11510,11510,11510,11510,0
20231127,125800,1078693890,11510,11510,11510,11510,0
20231127,125700,1078693890,11510,11510,11510,11510,7
20231127,125600,1078613320,11450,11450,11450,11450,10
20231127,125500,1078498820,11450,11450,11510,11450,38
20231127,125400,1078063660,11500,11500,11500,11500,656
20231127,125300,1070519660,11500,11460,11500,11450,116
20231127,125200,1069190390,11460,11450,11460,11450,202
20231127,125100,1066876490,11450,11450,11450,11450,20
20231127,125000,1066647490,11450,11450,11450,11450,0
20231127,124900,1066647490,11450,11450,11450,11450,0
20231127,124800,1066647490,11450,11450,11450,11450,0
20231127,124700,1066647490,11450,11450,11450,11450,14
20231127,124600,1066487190,11450,11450,11450,11450,0
20231127,124500,1066487190,11450,11450,11460,11450,435
20231127,124400,1061506250,11450,11480,11480,11450,1181
20231127,124300,1047969230,11480,11480,11480,11480,200
20231127,124200,1045673230,11480,11490,11490,11480,153
20231127,124100,1043915280,11490,11490,11490,11490,0
20231127,124000,1043915280,11490,11490,11490,11490,1
20231127,123900,1043903790,11490,11490,11490,11480,70
20231127,123800,1043099590,11490,11500,11500,11490,417
20231127,123700,1038307490,11500,11500,11500,11500,4
20231127,123600,1038261490,11500,11500,11500,11500,141
20231127,123500,1036639990,11500,11500,11500,11500,1639
20231127,123400,1017791490,11490,11490,11490,11490,281
20231127,123300,1014562800,11490,11490,11490,11490,0
20231127,123200,1014562800,11490,11490,11500,11490,124
20231127,123100,1013138030,11500,11500,11500,11500,427
20231127,123000,1008227530,11500,11510,11510,11500,182
20231127,122900,1006132980,11530,11530,11530,11530,0
20231127,122800,1006132980,11530,11530,11530,11530,7
20231127,122700,1006052270,11530,11540,11540,11530,155
20231127,122600,1004264570,11540,11550,11550,11540,245
20231127,122500,1001437130,11540,11540,11540,11540,30
20231127,122400,1001090930,11560,11560,11560,11560,0
20231127,122300,1001090930,11560,11590,11590,11560,89
20231127,122200,1000060770,11600,11600,11600,11600,1
20231127,122100,1000049170,11600,11600,11600,11600,10
20231127,122000,999933170,11580,11550,11690,11550,2001
20231127,121900,976679910,11540,11540,11540,11540,2
20231127,121800,976656830,11530,11510,11530,11510,193
20231127,121700,974433540,11510,11510,11510,11510,20
20231127,121600,974203340,11530,11530,11530,11530,10
20231127,121500,974088040,11530,11530,11530,11530,0
20231127,121400,974088040,11530,11530,11530,11530,3
20231127,121300,974053450,11530,11530,11530,11530,0
20231127,121200,974053450,11530,11530,11530,11530,40
20231127,121100,973592250,11530,11530,11530,11530,1
20231127,121000,973580720,11510,11510,11510,11510,0
20231127,120900,973580720,11510,11510,11510,11510,0
20231127,120800,973580720,11510,11510,11510,11510,0
20231127,120700,973580720,11510,11510,11510,11510,96
20231127,120600,972475760,11510,11510,11510,11510,9
20231127,120500,972372170,11510,11510,11510,11510,127
20231127,120400,970910400,11500,11500,11500,11500,19
20231127,120300,970691900,11500,11500,11500,11500,0
20231127,120200,970691900,11500,11520,11520,11500,312
20231127,120100,967100800,11520,11520,11520,11520,10
20231127,120000,966985600,11520,11520,11520,11520,0
20231127,115900,966985600,11520,11520,11520,11520,17
20231127,115800,966789760,11530,11530,11530,11530,5
20231127,115700,966732110,11540,11540,11540,11540,11
20231127,115600,966605170,11550,11540,11550,11540,6
20231127,115500,966535900,11540,11540,11540,11540,0
20231127,115400,966535900,11540,11540,11540,11540,0
20231127,115300,966535900,11540,11540,11540,11540,205
20231127,115200,964170200,11540,11540,11540,11540,155
20231127,115100,962381500,11500,11500,11500,11500,0
20231127,115000,962381500,11500,11500,11500,11500,0
20231127,114900,962381500,11500,11530,11530,11500,111
20231127,114800,961102000,11530,11500,11530,11500,29
20231127,114700,960768230,11500,11500,11500,11500,90
20231127,114600,959733230,11500,11530,11530,11500,1040
20231127,114500,947768530,11540,11540,11540,11540,173
20231127,114400,945772110,11540,11540,11540,11540,9
20231127,114300,945668250,11540,11540,11540,11540,100
20231127,114200,944514250,11540,11560,11560,11540,212
20231127,114100,942064110,11590,11590,11590,11590,3
20231127,114000,942029340,11600,11600,11600,11600,0
20231127,113900,942029340,11600,11590,11600,11590,776
20231127,113800,933027750,11560,11560,11570,11560,184
20231127,113700,930899210,11580,11580,11580,11580,1
20231127,113600,930887630,11580,11580,11580,11580,20
20231127,113500,930656030,11560,11570,11570,11560,158
20231127,113400,928828850,11560,11570,11570,11560,48
20231127,113300,928273920,11570,11580,11580,11570,8
20231127,113200,928181300,11580,11570,11590,11570,526
20231127,113100,922085920,11560,11560,11560,11560,82
20231127,113000,921138000,11570,11570,11570,11570,0
20231127,112900,921138000,11570,11570,11570,11570,29
20231127,112800,920802470,11600,11600,11600,11600,25
20231127,112700,920512470,11560,11570,11570,11560,26
20231127,112600,920211660,11600,11600,11600,11600,0
20231127,112500,920211660,11600,11540,11600,11540,379
20231127,112400,915829450,11540,11540,11540,11540,0
20231127,112300,915829450,11540,11540,11540,11540,132
20231127,112200,914306170,11540,11520,11540,11520,415
20231127,112100,909523780,11520,11500,11520,11500,76
20231127,112000,908649730,11500,11500,11500,11500,101
20231127,111900,907488230,11500,11500,11510,11500,400
20231127,111800,902888190,11510,11510,11510,11510,133
20231127,111700,901357360,11500,11500,11500,11500,0
20231127,111600,901357360,11500,11500,11500,11500,17
20231127,111500,901161860,11500,11500,11500,11500,20
20231127,111400,900931860,11510,11500,11510,11490,429
20231127,111300,895997460,11500,11510,11510,11500,349
20231127,111200,891982850,11510,11510,11510,11510,125
20231127,111100,890544100,11510,11500,11510,11500,472
20231127,111000,885114790,11510,11500,11510,11500,117
20231127,110900,883769020,11500,11520,11520,11500,1393
20231127,110800,867744180,11520,11560,11560,11520,1160
20231127,110700,854356640,11560,11570,11570,11560,371
20231127,110600,850067680,11560,11560,11580,11560,32
20231127,110500,849697560,11560,11580,11580,11560,141
20231127,110400,848067400,11580,11600,11600,11580,44
20231127,110300,847557780,11600,11600,11600,11600,31
20231127,110200,847198180,11610,11660,11660,11610,514
20231127,110100,841222650,11640,11660,11660,11640,868
20231127,110000,831105960,11660,11660,11660,11660,7
20231127,105900,831024340,11660,11660,11660,11660,10
20231127,105800,830907740,11650,11650,11650,11650,0
20231127,105700,830907740,11650,11650,11650,11650,1
20231127,105600,830896090,11650,11660,11660,11650,48
20231127,105500,830336560,11680,11680,11680,11680,0
20231127,105400,830336560,11680,11680,11680,11680,16
20231127,105300,830149680,11640,11650,11650,11640,1673
20231127,105200,810675340,11690,11640,11700,11640,558
20231127,105100,804177270,11700,11700,11700,11700,17
20231127,105000,803978370,11700,11700,11700,11700,25
20231127,104900,803685870,11710,11690,11710,11690,488
20231127,104800,797977440,11640,11670,11680,11640,354
20231127,104700,793844270,11670,11650,11670,11630,594
20231127,104600,786919680,11630,11630,11650,11630,221
20231127,104500,784348650,11630,11630,11650,11630,95
20231127,104400,783243000,11620,11630,11630,11620,486
20231127,104300,777595220,11630,11630,11630,11630,62
20231127,104200,776874160,11650,11660,11660,11650,14
20231127,104100,776710930,11660,11620,11660,11620,115
20231127,104000,775370360,11620,11630,11630,11620,309
20231127,103900,771779690,11620,11620,11630,11620,26
20231127,103800,771477560,11630,11620,11630,11620,66
20231127,103700,770710520,11630,11620,11630,11620,249
20231127,103600,767817080,11620,11640,11640,11620,364
20231127,103500,763585370,11630,11670,11670,11630,81
20231127,103400,762640140,11670,11650,11670,11650,109
20231127,103300,761370110,11670,11670,11670,11670,14
20231127,103200,761206730,11620,11620,11620,11620,190
20231127,103100,758998930,11680,11620,11680,11620,119
20231127,103000,757615610,11690,11630,11690,11620,508
20231127,102900,751709390,11690,11640,11690,11640,277
20231127,102800,748485060,11650,11640,11690,11640,86
20231127,102700,747483170,11640,11640,11690,11640,210
20231127,102600,745036120,11640,11620,11640,11620,154
20231127,102500,743246520,11620,11620,11620,11580,276
20231127,102400,740039720,11620,11560,11620,11560,2
20231127,102300,740016540,11620,11600,11620,11560,1125
20231127,102200,726987700,11580,11570,11580,11570,254
20231127,102100,724046480,11580,11580,11580,11580,33
20231127,102000,723664340,11580,11560,11580,11560,162
20231127,101900,721791500,11560,11560,11560,11550,695
20231127,101800,713757990,11560,11580,11580,11560,406
20231127,101700,709064290,11580,11580,11580,11580,76
20231127,101600,708184210,11580,11590,11590,11580,52
20231127,101500,707581640,11590,11600,11600,11590,11
20231127,101400,707454050,11600,11530,11600,11530,204
20231127,101300,705088830,11530,11530,11530,11530,441
20231127,101200,700004100,11520,11570,11570,11520,141
20231127,101100,698377560,11570,11560,11570,11560,66
20231127,101000,697613950,11560,11530,11560,11530,199
20231127,100900,695318280,11530,11530,11530,11530,100
20231127,100800,694165280,11530,11560,11560,11530,78
20231127,100700,693265010,11510,11520,11520,11510,205
20231127,100600,690905260,11520,11520,11520,11520,144
20231127,100500,689246380,11510,11510,11510,11510,20
20231127,100400,689016180,11500,11510,11510,11500,474
20231127,100300,683564910,11510,11560,11560,11510,460
20231127,100200,678265810,11560,11570,11570,11560,150
20231127,100100,676531270,11560,11560,11570,11560,104
20231127,100000,675328030,11560,11560,11580,11510,3829
20231127,095900,631243960,11560,11550,11560,11510,814
20231127,095800,621867670,11550,11570,11570,11550,834
20231127,095700,612228440,11580,11590,11590,11570,421
20231127,095600,607352280,11600,11600,11600,11590,321
20231127,095500,603629560,11600,11610,11610,11600,171
20231127,095400,601644550,11620,11620,11630,11620,1140
20231127,095300,588396650,11630,11650,11650,11620,204
20231127,095200,586024140,11670,11670,11670,11670,10
20231127,095100,585907440,11680,11680,11680,11680,46
20231127,095000,585370160,11680,11680,11680,11680,2
20231127,094900,585346800,11710,11690,11710,11690,540
20231127,094800,579028160,11690,11690,11690,11690,808
20231127,094700,569582640,11690,11630,11780,11630,458
20231127,094600,564227110,11630,11630,11630,11620,389
20231127,094500,559703060,11630,11610,11630,11610,184
20231127,094400,557565760,11620,11600,11620,11600,361
20231127,094300,553373120,11610,11600,11610,11580,1304
20231127,094200,538262840,11600,11630,11630,11600,732
20231127,094100,529754570,11650,11660,11660,11630,390
20231127,094000,525212100,11660,11670,11680,11660,298
20231127,093900,521735610,11680,11700,11730,11680,2082
20231127,093800,497379930,11700,11730,11730,11700,36
20231127,093700,496958580,11740,11720,11740,11710,549
20231127,093600,490523470,11720,11760,11770,11720,67
20231127,093500,489737660,11770,11760,11770,11720,525
20231127,093400,483572260,11750,11750,11770,11730,674
20231127,093300,475652950,11800,11830,11830,11750,2610
20231127,093200,444900650,11800,11850,11860,11800,1848
20231127,093100,423023100,11850,11830,11850,11820,2437
20231127,093000,394164540,11830,11750,11830,11740,6043
20231127,092900,322943610,11750,11770,11770,11750,328
20231127,092800,319084200,11770,11760,11780,11750,1033
20231127,092700,306927040,11770,11720,11780,11720,2895
20231127,092600,272889980,11740,11670,11760,11670,3789
20231127,092500,228486780,11670,11670,11700,11670,1266
20231127,092400,213693800,11640,11610,11690,11610,786
20231127,092300,204530000,11600,11600,11600,11580,1328
20231127,092200,189125400,11600,11600,11600,11550,529
20231127,092100,183001480,11560,11560,11560,11560,203
20231127,092000,180654800,11560,11560,11600,11560,218
20231127,091900,178134280,11600,11600,11610,11600,208
20231127,091800,175720620,11600,11550,11600,11550,461
20231127,091700,170392370,11550,11540,11550,11530,613
20231127,091600,163317720,11540,11540,11550,11540,165
20231127,091500,161412490,11540,11460,11540,11460,142
20231127,091400,159780710,11450,11450,11450,11440,76
20231127,091300,158911230,11440,11440,11450,11440,220
20231127,091200,156394030,11440,11540,11550,11440,1019
20231127,091100,144683930,11540,11630,11630,11540,1670
20231127,091000,125352200,11630,11630,11630,11620,37
20231127,090900,124922110,11730,11600,11740,11560,2003
20231127,090800,101566320,11600,11600,11600,11580,237
20231127,090700,98817980,11600,11600,11610,11600,805
20231127,090600,89479490,11600,11570,11610,11570,1095
20231127,090500,76795640,11520,11510,11570,11510,1856
20231127,090400,55350990,11520,11570,11570,11520,1263
20231127,090300,40741520,11570,11580,11580,11570,551
20231127,090200,34364200,11580,11520,11580,11500,1410
20231127,090100,18130280,11520,11580,11580,11520,580
20231127,090000,11426830,11570,11580,11580,11550,987