KissMeData/200880/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,204600,1527099600,12140,12140,12140,12140,2558
20241127,204500,1527099600,12140,12140,12140,12140,0
20241127,204400,1527099600,12140,12140,12140,12140,0
20241127,204300,1527099600,12140,12140,12140,12140,0
20241127,204200,1527099600,12140,12140,12140,12140,0
20241127,204100,1527099600,12140,12140,12140,12140,0
20241127,204000,1527099600,12140,12140,12140,12140,0
20241127,203900,1527099600,12140,12140,12140,12140,0
20241127,203800,1527099600,12140,12140,12140,12140,0
20241127,203700,1527099600,12140,12140,12140,12140,0
20241127,203600,1527099600,12140,12140,12140,12140,0
20241127,203500,1527099600,12140,12140,12140,12140,0
20241127,203400,1527099600,12140,12140,12140,12140,0
20241127,203300,1527099600,12140,12140,12140,12140,0
20241127,203200,1527099600,12140,12140,12140,12140,0
20241127,203100,1527099600,12140,12140,12140,12140,0
20241127,203000,1527099600,12140,12140,12140,12140,0
20241127,202900,1527099600,12140,12140,12140,12140,0
20241127,202800,1527099600,12140,12140,12140,12140,0
20241127,202700,1527099600,12140,12140,12140,12140,0
20241127,202600,1527099600,12140,12140,12140,12140,0
20241127,202500,1527099600,12140,12140,12140,12140,0
20241127,202400,1527099600,12140,12140,12140,12140,0
20241127,202300,1527099600,12140,12140,12140,12140,0
20241127,202200,1527099600,12140,12140,12140,12140,0
20241127,202100,1527099600,12140,12140,12140,12140,0
20241127,202000,1527099600,12140,12140,12140,12140,0
20241127,201900,1527099600,12140,12140,12140,12140,0
20241127,201800,1527099600,12140,12140,12140,12140,0
20241127,201700,1527099600,12140,12140,12140,12140,0
20241127,201600,1527099600,12140,12140,12140,12140,2558
20241127,201500,1527099600,12140,12140,12140,12140,0
20241127,201400,1527099600,12140,12140,12140,12140,0
20241127,201300,1527099600,12140,12140,12140,12140,0
20241127,201200,1527099600,12140,12140,12140,12140,0
20241127,201100,1527099600,12140,12140,12140,12140,0
20241127,201000,1527099600,12140,12140,12140,12140,0
20241127,200900,1527099600,12140,12140,12140,12140,0
20241127,200800,1527099600,12140,12140,12140,12140,0
20241127,200700,1527099600,12140,12140,12140,12140,0
20241127,200600,1527099600,12140,12140,12140,12140,0
20241127,200500,1527099600,12140,12140,12140,12140,0
20241127,200400,1527099600,12140,12140,12140,12140,0
20241127,200300,1527099600,12140,12140,12140,12140,0
20241127,200200,1527099600,12140,12140,12140,12140,0
20241127,200100,1527099600,12140,12140,12140,12140,0
20241127,200000,1527099600,12140,12140,12140,12140,0
20241127,195900,1527099600,12140,12140,12140,12140,0
20241127,195800,1527099600,12140,12140,12140,12140,0
20241127,195700,1527099600,12140,12140,12140,12140,0
20241127,195600,1527099600,12140,12140,12140,12140,0
20241127,195500,1527099600,12140,12140,12140,12140,0
20241127,195400,1527099600,12140,12140,12140,12140,0
20241127,195300,1527099600,12140,12140,12140,12140,0
20241127,195200,1527099600,12140,12140,12140,12140,0
20241127,195100,1527099600,12140,12140,12140,12140,0
20241127,195000,1527099600,12140,12140,12140,12140,0
20241127,194900,1527099600,12140,12140,12140,12140,0
20241127,194800,1527099600,12140,12140,12140,12140,0
20241127,194700,1527099600,12140,12140,12140,12140,0
20241127,194600,1527099600,12140,12140,12140,12140,2558
20241127,194500,1527099600,12140,12140,12140,12140,0
20241127,194400,1527099600,12140,12140,12140,12140,0
20241127,194300,1527099600,12140,12140,12140,12140,0
20241127,194200,1527099600,12140,12140,12140,12140,0
20241127,194100,1527099600,12140,12140,12140,12140,0
20241127,194000,1527099600,12140,12140,12140,12140,0
20241127,193900,1527099600,12140,12140,12140,12140,0
20241127,193800,1527099600,12140,12140,12140,12140,0
20241127,193700,1527099600,12140,12140,12140,12140,0
20241127,193600,1527099600,12140,12140,12140,12140,0
20241127,193500,1527099600,12140,12140,12140,12140,0
20241127,193400,1527099600,12140,12140,12140,12140,0
20241127,193300,1527099600,12140,12140,12140,12140,0
20241127,193200,1527099600,12140,12140,12140,12140,0
20241127,193100,1527099600,12140,12140,12140,12140,0
20241127,193000,1527099600,12140,12140,12140,12140,0
20241127,192900,1527099600,12140,12140,12140,12140,0
20241127,192800,1527099600,12140,12140,12140,12140,0
20241127,192700,1527099600,12140,12140,12140,12140,0
20241127,192600,1527099600,12140,12140,12140,12140,0
20241127,192500,1527099600,12140,12140,12140,12140,0
20241127,192400,1527099600,12140,12140,12140,12140,0
20241127,192300,1527099600,12140,12140,12140,12140,0
20241127,192200,1527099600,12140,12140,12140,12140,0
20241127,192100,1527099600,12140,12140,12140,12140,0
20241127,192000,1527099600,12140,12140,12140,12140,0
20241127,191900,1527099600,12140,12140,12140,12140,0
20241127,191800,1527099600,12140,12140,12140,12140,0
20241127,191700,1527099600,12140,12140,12140,12140,0
20241127,191600,1527099600,12140,12140,12140,12140,2558
20241127,191500,1527099600,12140,12140,12140,12140,0
20241127,191400,1527099600,12140,12140,12140,12140,0
20241127,191300,1527099600,12140,12140,12140,12140,0
20241127,191200,1527099600,12140,12140,12140,12140,0
20241127,191100,1527099600,12140,12140,12140,12140,0
20241127,191000,1527099600,12140,12140,12140,12140,0
20241127,190900,1527099600,12140,12140,12140,12140,0
20241127,190800,1527099600,12140,12140,12140,12140,0
20241127,190700,1527099600,12140,12140,12140,12140,0
20241127,190600,1527099600,12140,12140,12140,12140,0
20241127,190500,1527099600,12140,12140,12140,12140,0
20241127,190400,1527099600,12140,12140,12140,12140,0
20241127,190300,1527099600,12140,12140,12140,12140,0
20241127,190200,1527099600,12140,12140,12140,12140,0
20241127,190100,1527099600,12140,12140,12140,12140,0
20241127,190000,1527099600,12140,12140,12140,12140,0
20241127,185900,1527099600,12140,12140,12140,12140,0
20241127,185800,1527099600,12140,12140,12140,12140,0
20241127,185700,1527099600,12140,12140,12140,12140,0
20241127,185600,1527099600,12140,12140,12140,12140,0
20241127,185500,1527099600,12140,12140,12140,12140,0
20241127,185400,1527099600,12140,12140,12140,12140,0
20241127,185300,1527099600,12140,12140,12140,12140,0
20241127,185200,1527099600,12140,12140,12140,12140,0
20241127,185100,1527099600,12140,12140,12140,12140,0
20241127,185000,1527099600,12140,12140,12140,12140,0
20241127,184900,1527099600,12140,12140,12140,12140,0
20241127,184800,1527099600,12140,12140,12140,12140,0
20241127,184700,1527099600,12140,12140,12140,12140,0
20241127,184600,1527099600,12140,12140,12140,12140,2558
20241127,184500,1527099600,12140,12140,12140,12140,0
20241127,184400,1527099600,12140,12140,12140,12140,0
20241127,184300,1527099600,12140,12140,12140,12140,0
20241127,184200,1527099600,12140,12140,12140,12140,0
20241127,184100,1527099600,12140,12140,12140,12140,0
20241127,184000,1527099600,12140,12140,12140,12140,0
20241127,183900,1527099600,12140,12140,12140,12140,0
20241127,183800,1527099600,12140,12140,12140,12140,0
20241127,183700,1527099600,12140,12140,12140,12140,0
20241127,183600,1527099600,12140,12140,12140,12140,0
20241127,183500,1527099600,12140,12140,12140,12140,0
20241127,183400,1527099600,12140,12140,12140,12140,0
20241127,183300,1527099600,12140,12140,12140,12140,0
20241127,183200,1527099600,12140,12140,12140,12140,0
20241127,183100,1527099600,12140,12140,12140,12140,0
20241127,183000,1527099600,12140,12140,12140,12140,0
20241127,182900,1527099600,12140,12140,12140,12140,0
20241127,182800,1527099600,12140,12140,12140,12140,0
20241127,182700,1527099600,12140,12140,12140,12140,0
20241127,182600,1527099600,12140,12140,12140,12140,0
20241127,182500,1527099600,12140,12140,12140,12140,0
20241127,182400,1527099600,12140,12140,12140,12140,0
20241127,182300,1527099600,12140,12140,12140,12140,0
20241127,182200,1527099600,12140,12140,12140,12140,0
20241127,182100,1527099600,12140,12140,12140,12140,0
20241127,182000,1527099600,12140,12140,12140,12140,0
20241127,181900,1527099600,12140,12140,12140,12140,0
20241127,181800,1527099600,12140,12140,12140,12140,0
20241127,181700,1527099600,12140,12140,12140,12140,0
20241127,181600,1527099600,12140,12140,12140,12140,2558
20241127,181500,1527099600,12140,12140,12140,12140,0
20241127,181400,1527099600,12140,12140,12140,12140,0
20241127,181300,1527099600,12140,12140,12140,12140,0
20241127,181200,1527099600,12140,12140,12140,12140,0
20241127,181100,1527099600,12140,12140,12140,12140,0
20241127,181000,1527099600,12140,12140,12140,12140,0
20241127,180900,1527099600,12140,12140,12140,12140,0
20241127,180800,1527099600,12140,12140,12140,12140,0
20241127,180700,1527099600,12140,12140,12140,12140,0
20241127,180600,1527099600,12140,12140,12140,12140,0
20241127,180500,1527099600,12140,12140,12140,12140,0
20241127,180400,1527099600,12140,12140,12140,12140,0
20241127,180300,1527099600,12140,12140,12140,12140,0
20241127,180200,1527099600,12140,12140,12140,12140,0
20241127,180100,1527099600,12140,12140,12140,12140,0
20241127,180000,1527099600,12140,12140,12140,12140,0
20241127,175900,1527099600,12140,12140,12140,12140,0
20241127,175800,1527099600,12140,12140,12140,12140,0
20241127,175700,1527099600,12140,12140,12140,12140,0
20241127,175600,1527099600,12140,12140,12140,12140,0
20241127,175500,1527099600,12140,12140,12140,12140,0
20241127,175400,1527099600,12140,12140,12140,12140,0
20241127,175300,1527099600,12140,12140,12140,12140,0
20241127,175200,1527099600,12140,12140,12140,12140,0
20241127,175100,1527099600,12140,12140,12140,12140,0
20241127,175000,1527099600,12140,12140,12140,12140,0
20241127,174900,1527099600,12140,12140,12140,12140,0
20241127,174800,1527099600,12140,12140,12140,12140,0
20241127,174700,1527099600,12140,12140,12140,12140,0
20241127,174600,1527099600,12140,12140,12140,12140,2558
20241127,174500,1527099600,12140,12140,12140,12140,0
20241127,174400,1527099600,12140,12140,12140,12140,0
20241127,174300,1527099600,12140,12140,12140,12140,0
20241127,174200,1527099600,12140,12140,12140,12140,0
20241127,174100,1527099600,12140,12140,12140,12140,0
20241127,174000,1527099600,12140,12140,12140,12140,0
20241127,173900,1527099600,12140,12140,12140,12140,0
20241127,173800,1527099600,12140,12140,12140,12140,0
20241127,173700,1527099600,12140,12140,12140,12140,0
20241127,173600,1527099600,12140,12140,12140,12140,0
20241127,173500,1527099600,12140,12140,12140,12140,0
20241127,173400,1527099600,12140,12140,12140,12140,0
20241127,173300,1527099600,12140,12140,12140,12140,0
20241127,173200,1527099600,12140,12140,12140,12140,0
20241127,173100,1527099600,12140,12140,12140,12140,0
20241127,173000,1527099600,12140,12140,12140,12140,0
20241127,172900,1527099600,12140,12140,12140,12140,0
20241127,172800,1527099600,12140,12140,12140,12140,0
20241127,172700,1527099600,12140,12140,12140,12140,0
20241127,172600,1527099600,12140,12140,12140,12140,0
20241127,172500,1527099600,12140,12140,12140,12140,0
20241127,172400,1527099600,12140,12140,12140,12140,0
20241127,172300,1527099600,12140,12140,12140,12140,0
20241127,172200,1527099600,12140,12140,12140,12140,0
20241127,172100,1527099600,12140,12140,12140,12140,0
20241127,172000,1527099600,12140,12140,12140,12140,0
20241127,171900,1527099600,12140,12140,12140,12140,0
20241127,171800,1527099600,12140,12140,12140,12140,0
20241127,171700,1527099600,12140,12140,12140,12140,0
20241127,171600,1527099600,12140,12140,12140,12140,2558
20241127,171500,1527099600,12140,12140,12140,12140,0
20241127,171400,1527099600,12140,12140,12140,12140,0
20241127,171300,1527099600,12140,12140,12140,12140,0
20241127,171200,1527099600,12140,12140,12140,12140,0
20241127,171100,1527099600,12140,12140,12140,12140,0
20241127,171000,1527099600,12140,12140,12140,12140,0
20241127,170900,1527099600,12140,12140,12140,12140,0
20241127,170800,1527099600,12140,12140,12140,12140,0
20241127,170700,1527099600,12140,12140,12140,12140,0
20241127,170600,1527099600,12140,12140,12140,12140,0
20241127,170500,1527099600,12140,12140,12140,12140,0
20241127,170400,1527099600,12140,12140,12140,12140,0
20241127,170300,1527099600,12140,12140,12140,12140,0
20241127,170200,1527099600,12140,12140,12140,12140,0
20241127,170100,1527099600,12140,12140,12140,12140,0
20241127,170000,1527099600,12140,12140,12140,12140,0
20241127,165900,1527099600,12140,12140,12140,12140,0
20241127,165800,1527099600,12140,12140,12140,12140,0
20241127,165700,1527099600,12140,12140,12140,12140,0
20241127,165600,1527099600,12140,12140,12140,12140,0
20241127,165500,1527099600,12140,12140,12140,12140,0
20241127,165400,1527099600,12140,12140,12140,12140,0
20241127,165300,1527099600,12140,12140,12140,12140,0
20241127,165200,1527099600,12140,12140,12140,12140,0
20241127,165100,1527099600,12140,12140,12140,12140,0
20241127,165000,1527099600,12140,12140,12140,12140,0
20241127,164900,1527099600,12140,12140,12140,12140,0
20241127,164800,1527099600,12140,12140,12140,12140,0
20241127,164700,1527099600,12140,12140,12140,12140,0
20241127,164600,1527099600,12140,12140,12140,12140,2558
20241127,164500,1527099600,12140,12140,12140,12140,0
20241127,164400,1527099600,12140,12140,12140,12140,0
20241127,164300,1527099600,12140,12140,12140,12140,0
20241127,164200,1527099600,12140,12140,12140,12140,0
20241127,164100,1527099600,12140,12140,12140,12140,0
20241127,164000,1527099600,12140,12140,12140,12140,0
20241127,163900,1527099600,12140,12140,12140,12140,0
20241127,163800,1527099600,12140,12140,12140,12140,0
20241127,163700,1527099600,12140,12140,12140,12140,0
20241127,163600,1527099600,12140,12140,12140,12140,0
20241127,163500,1527099600,12140,12140,12140,12140,0
20241127,163400,1527099600,12140,12140,12140,12140,0
20241127,163300,1527099600,12140,12140,12140,12140,0
20241127,163200,1527099600,12140,12140,12140,12140,0
20241127,163100,1527099600,12140,12140,12140,12140,0
20241127,163000,1527099600,12140,12140,12140,12140,0
20241127,162900,1527099600,12140,12140,12140,12140,0
20241127,162800,1527099600,12140,12140,12140,12140,0
20241127,162700,1527099600,12140,12140,12140,12140,0
20241127,162600,1527099600,12140,12140,12140,12140,0
20241127,162500,1527099600,12140,12140,12140,12140,0
20241127,162400,1527099600,12140,12140,12140,12140,0
20241127,162300,1527099600,12140,12140,12140,12140,0
20241127,162200,1527099600,12140,12140,12140,12140,0
20241127,162100,1527099600,12140,12140,12140,12140,0
20241127,162000,1527099600,12140,12140,12140,12140,0
20241127,161900,1527099600,12140,12140,12140,12140,0
20241127,161800,1527099600,12140,12140,12140,12140,0
20241127,161700,1527099600,12140,12140,12140,12140,0
20241127,161600,1527099600,12140,12140,12140,12140,2558
20241127,161500,1527099600,12140,12140,12140,12140,0
20241127,161400,1527099600,12140,12140,12140,12140,0
20241127,161300,1527099600,12140,12140,12140,12140,0
20241127,161200,1527099600,12140,12140,12140,12140,0
20241127,161100,1527099600,12140,12140,12140,12140,0
20241127,161000,1527099600,12140,12140,12140,12140,0
20241127,160900,1527099600,12140,12140,12140,12140,0
20241127,160800,1527099600,12140,12140,12140,12140,0
20241127,160700,1527099600,12140,12140,12140,12140,0
20241127,160600,1527099600,12140,12140,12140,12140,0
20241127,160500,1527099600,12140,12140,12140,12140,0
20241127,160400,1527099600,12140,12140,12140,12140,0
20241127,160300,1527099600,12140,12140,12140,12140,0
20241127,160200,1527099600,12140,12140,12140,12140,0
20241127,160100,1527099600,12140,12140,12140,12140,0
20241127,160000,1527099600,12140,12140,12140,12140,0
20241127,155900,1527099600,12140,12140,12140,12140,0
20241127,155800,1527099600,12140,12140,12140,12140,0
20241127,155700,1527099600,12140,12140,12140,12140,0
20241127,155600,1527099600,12140,12140,12140,12140,0
20241127,155500,1527099600,12140,12140,12140,12140,0
20241127,155400,1527099600,12140,12140,12140,12140,0
20241127,155300,1527099600,12140,12140,12140,12140,0
20241127,155200,1527099600,12140,12140,12140,12140,0
20241127,155100,1527099600,12140,12140,12140,12140,0
20241127,155000,1527099600,12140,12140,12140,12140,0
20241127,154900,1527099600,12140,12140,12140,12140,0
20241127,154800,1527099600,12140,12140,12140,12140,0
20241127,154700,1527099600,12140,12140,12140,12140,0
20241127,154600,1527099600,12140,12140,12140,12140,2558
20241127,154500,1527099600,12140,12140,12140,12140,0
20241127,154400,1527099600,12140,12140,12140,12140,0
20241127,154300,1527099600,12140,12140,12140,12140,0
20241127,154200,1527099600,12140,12140,12140,12140,0
20241127,154100,1527099600,12140,12140,12140,12140,0
20241127,154000,1527099600,12140,12140,12140,12140,0
20241127,153900,1527099600,12140,12140,12140,12140,0
20241127,153800,1527099600,12140,12140,12140,12140,0
20241127,153700,1527099600,12140,12140,12140,12140,0
20241127,153600,1527099600,12140,12140,12140,12140,0
20241127,153500,1527099600,12140,12140,12140,12140,0
20241127,153400,1527099600,12140,12140,12140,12140,0
20241127,153300,1527099600,12140,12140,12140,12140,0
20241127,153200,1527099600,12140,12140,12140,12140,0
20241127,153100,1527099600,12140,12140,12140,12140,0
20241127,153000,1527099600,12140,12140,12140,12140,2558
20241127,152900,1496045480,12080,12080,12080,12080,0
20241127,152800,1496045480,12080,12080,12080,12080,0
20241127,152700,1496045480,12080,12080,12080,12080,0
20241127,152600,1496045480,12080,12080,12080,12080,0
20241127,152500,1496045480,12080,12080,12080,12080,0
20241127,152400,1496045480,12080,12080,12080,12080,0
20241127,152300,1496045480,12080,12080,12080,12080,0
20241127,152200,1496045480,12080,12080,12080,12080,0
20241127,152100,1496045480,12080,12080,12080,12080,0
20241127,152000,1496045480,12080,12080,12080,12080,0
20241127,151900,1496045480,12080,12160,12170,12080,670
20241127,151800,1487940480,12160,12090,12160,12090,752
20241127,151700,1478830680,12100,12100,12100,12100,48
20241127,151600,1478249880,12100,12080,12100,12080,237
20241127,151500,1475384020,12080,12090,12090,12080,4266
20241127,151400,1423846320,12090,12100,12100,12090,1671
20241127,151300,1403643570,12100,12100,12100,12100,21
20241127,151200,1403389470,12100,12090,12110,12090,194
20241127,151100,1401042050,12100,12100,12100,12100,1
20241127,151000,1401029950,12090,12120,12120,12090,762
20241127,150900,1391816730,12120,12120,12120,12120,0
20241127,150800,1391816730,12120,12120,12120,12120,8
20241127,150700,1391719770,12120,12100,12120,12100,175
20241127,150600,1389602050,12120,12120,12120,12120,1
20241127,150500,1389589930,12090,12100,12100,12090,724
20241127,150400,1380836670,12100,12120,12120,12100,3422
20241127,150300,1339421700,12130,12130,12130,12130,16
20241127,150200,1339227620,12130,12130,12130,12130,1
20241127,150100,1339215490,12130,12130,12130,12130,0
20241127,150000,1339215490,12130,12110,12130,12110,2
20241127,145900,1339191250,12110,12130,12130,12110,190
20241127,145800,1336890330,12110,12110,12130,12110,1507
20241127,145700,1318640540,12110,12130,12130,12110,2
20241127,145600,1318616300,12110,12110,12110,12110,5
20241127,145500,1318555750,12130,12130,12130,12110,83
20241127,145400,1317548980,12130,12130,12130,12130,0
20241127,145300,1317548980,12130,12140,12140,12110,243
20241127,145200,1314603800,12110,12130,12140,12110,510
20241127,145100,1308423400,12120,12120,12120,12110,769
20241127,145000,1299103130,12130,12130,12130,12130,299
20241127,144900,1295476260,12120,12120,12120,12120,1
20241127,144800,1295464140,12120,12120,12120,12120,116
20241127,144700,1294058220,12120,12130,12130,12120,20
20241127,144600,1293815630,12140,12150,12150,12140,20
20241127,144500,1293572730,12150,12130,12160,12130,71
20241127,144400,1292711270,12170,12170,12170,12170,0
20241127,144300,1292711270,12170,12130,12170,12130,2
20241127,144200,1292686970,12180,12180,12180,12180,0
20241127,144100,1292686970,12180,12130,12180,12130,2
20241127,144000,1292662660,12180,12180,12180,12180,1
20241127,143900,1292650480,12130,12130,12130,12130,1
20241127,143800,1292638350,12180,12180,12180,12180,0
20241127,143700,1292638350,12180,12180,12180,12180,11
20241127,143600,1292504370,12130,12180,12180,12130,342
20241127,143500,1288338860,12190,12190,12190,12190,1
20241127,143400,1288326670,12190,12120,12190,12120,423
20241127,143300,1283199680,12190,12160,12190,12160,413
20241127,143200,1278171780,12120,12140,12140,12120,387
20241127,143100,1273479640,12140,12140,12140,12140,0
20241127,143000,1273479640,12140,12140,12140,12140,1
20241127,142900,1273467500,12160,12160,12160,12160,1
20241127,142800,1273455340,12140,12140,12140,12140,1
20241127,142700,1273443200,12160,12160,12160,12160,1
20241127,142600,1273431040,12160,12120,12160,12120,19
20241127,142500,1273200710,12160,12160,12160,12160,0
20241127,142400,1273200710,12160,12180,12180,12120,4
20241127,142300,1273152070,12180,12180,12180,12180,0
20241127,142200,1273152070,12180,12120,12180,12120,3
20241127,142100,1273115600,12180,12130,12180,12130,4
20241127,142000,1273066990,12120,12120,12120,12120,1
20241127,141900,1273054870,12180,12120,12180,12120,51
20241127,141800,1272436690,12190,12120,12200,12120,1005
20241127,141700,1260206200,12120,12120,12120,12120,0
20241127,141600,1260206200,12120,12130,12130,12120,1262
20241127,141500,1244899520,12130,12140,12140,12130,743
20241127,141400,1235879510,12140,12140,12140,12140,1
20241127,141300,1235867370,12150,12150,12150,12150,11
20241127,141200,1235733720,12190,12190,12190,12190,2
20241127,141100,1235709340,12200,12130,12200,12130,1400
20241127,141000,1218690670,12130,12120,12130,12120,90
20241127,140900,1217599860,12120,12120,12120,12120,1
20241127,140800,1217587740,12120,12120,12120,12120,111
20241127,140700,1216242420,12110,12120,12120,12110,21
20241127,140600,1215987910,12120,12120,12120,12120,11
20241127,140500,1215854590,12120,12120,12120,12110,28
20241127,140400,1215515240,12120,12120,12120,12120,27
20241127,140300,1215188000,12120,12110,12120,12110,3
20241127,140200,1215151660,12120,12120,12120,12120,15
20241127,140100,1214969860,12120,12120,12120,12120,2021
20241127,140000,1190475340,12130,12130,12130,12130,106
20241127,135900,1189189560,12130,12120,12130,12120,10
20241127,135800,1189068270,12120,12120,12120,12120,0
20241127,135700,1189068270,12120,12130,12130,12120,2017
20241127,135600,1164605390,12130,12130,12130,12130,229
20241127,135500,1161827620,12130,12130,12130,12130,1
20241127,135400,1161815490,12140,12140,12140,12140,0
20241127,135300,1161815490,12140,12130,12140,12130,69
20241127,135200,1160977840,12130,12130,12130,12130,0
20241127,135100,1160977840,12130,12130,12130,12130,101
20241127,135000,1159752710,12130,12130,12130,12130,0
20241127,134900,1159752710,12130,12130,12130,12130,0
20241127,134800,1159752710,12130,12130,12130,12130,0
20241127,134700,1159752710,12130,12130,12130,12130,0
20241127,134600,1159752710,12130,12140,12140,12130,67
20241127,134500,1158939800,12150,12150,12150,12150,50
20241127,134400,1158332300,12140,12140,12140,12140,1
20241127,134300,1158320160,12140,12140,12140,12140,1
20241127,134200,1158308020,12140,12140,12140,12140,282
20241127,134100,1154884540,12130,12130,12130,12130,79
20241127,134000,1153926270,12140,12140,12140,12140,20
20241127,133900,1153683470,12150,12150,12150,12150,101
20241127,133800,1152456320,12150,12150,12150,12150,50
20241127,133700,1151848820,12140,12140,12140,12140,10
20241127,133600,1151727420,12150,12140,12150,12130,1903
20241127,133500,1128641990,12150,12130,12150,12130,401
20241127,133400,1123777840,12150,12140,12150,12140,91
20241127,133300,1122673070,12140,12140,12140,12140,0
20241127,133200,1122673070,12140,12140,12150,12140,1136
20241127,133100,1108882020,12140,12140,12140,12140,900
20241127,133000,1097956020,12140,12140,12140,12140,102
20241127,132900,1096717740,12150,12150,12150,12150,2248
20241127,132800,1069404540,12160,12150,12160,12150,262
20241127,132700,1066221140,12160,12160,12160,12160,0
20241127,132600,1066221140,12160,12150,12160,12150,20
20241127,132500,1065977950,12150,12150,12150,12150,257
20241127,132400,1062855400,12150,12150,12150,12150,0
20241127,132300,1062855400,12150,12140,12150,12140,694
20241127,132200,1054429920,12140,12150,12150,12140,402
20241127,132100,1049549620,12140,12140,12140,12140,0
20241127,132000,1049549620,12140,12150,12150,12140,4916
20241127,131900,989836220,12160,12160,12160,12150,699
20241127,131800,981342450,12160,12170,12170,12160,873
20241127,131700,970726300,12170,12180,12180,12170,243
20241127,131600,967768740,12180,12200,12200,12180,4181
20241127,131500,916805470,12190,12200,12200,12190,90
20241127,131400,915707560,12190,12200,12200,12190,446
20241127,131300,910266520,12200,12200,12200,12200,91
20241127,131200,909156320,12200,12200,12200,12200,2
20241127,131100,909131920,12210,12210,12210,12210,562
20241127,131000,902269900,12210,12200,12210,12200,146
20241127,130900,900488600,12200,12200,12200,12200,67
20241127,130800,899671200,12190,12190,12190,12190,1
20241127,130700,899659010,12200,12200,12200,12200,41
20241127,130600,899158810,12190,12190,12190,12190,6
20241127,130500,899085670,12190,12190,12190,12190,0
20241127,130400,899085670,12190,12190,12190,12190,0
20241127,130300,899085670,12190,12190,12190,12190,472
20241127,130200,893331990,12200,12200,12200,12200,1499
20241127,130100,875044190,12210,12200,12210,12200,12
20241127,130000,874897690,12220,12220,12220,12220,0
20241127,125900,874897690,12220,12220,12220,12220,0
20241127,125800,874897690,12220,12220,12220,12220,0
20241127,125700,874897690,12220,12220,12220,12220,941
20241127,125600,863398670,12210,12190,12210,12190,774
20241127,125500,853950430,12190,12190,12190,12190,1
20241127,125400,853938240,12180,12180,12180,12180,203
20241127,125300,851465700,12180,12180,12180,12180,73
20241127,125200,850576560,12170,12170,12170,12170,0
20241127,125100,850576560,12170,12170,12170,12170,1
20241127,125000,850564390,12170,12170,12170,12170,0
20241127,124900,850564390,12170,12170,12170,12170,0
20241127,124800,850564390,12170,12170,12170,12170,0
20241127,124700,850564390,12170,12170,12170,12170,2
20241127,124600,850540050,12170,12170,12170,12170,0
20241127,124500,850540050,12170,12160,12170,12160,18
20241127,124400,850321150,12170,12170,12170,12170,0
20241127,124300,850321150,12170,12170,12170,12170,10
20241127,124200,850199450,12170,12170,12170,12170,5
20241127,124100,850138600,12170,12170,12170,12170,1
20241127,124000,850126430,12180,12180,12180,12180,0
20241127,123900,850126430,12180,12180,12180,12180,0
20241127,123800,850126430,12180,12170,12180,12170,85
20241127,123700,849091150,12160,12160,12160,12160,0
20241127,123600,849091150,12160,12160,12160,12160,1
20241127,123500,849078990,12160,12160,12160,12160,0
20241127,123400,849078990,12160,12160,12160,12160,0
20241127,123300,849078990,12160,12160,12160,12160,0
20241127,123200,849078990,12160,12160,12160,12160,1
20241127,123100,849066830,12160,12170,12170,12160,96
20241127,123000,847899270,12170,12170,12170,12170,36
20241127,122900,847461150,12160,12170,12170,12160,11
20241127,122800,847327300,12170,12170,12170,12160,51
20241127,122700,846707120,12160,12170,12170,12160,317
20241127,122600,842850400,12170,12170,12170,12170,0
20241127,122500,842850400,12170,12170,12170,12170,0
20241127,122400,842850400,12170,12170,12170,12170,1
20241127,122300,842838230,12170,12160,12170,12150,204
20241127,122200,840359600,12170,12170,12170,12170,0
20241127,122100,840359600,12170,12170,12170,12170,202
20241127,122000,837901260,12140,12140,12140,12140,0
20241127,121900,837901260,12140,12140,12140,12140,4
20241127,121800,837852700,12130,12170,12170,12130,2267
20241127,121700,810331240,12160,12170,12170,12160,377
20241127,121600,805746910,12170,12180,12180,12160,1789
20241127,121500,783979370,12170,12180,12180,12170,1902
20241127,121400,760819910,12200,12200,12200,12200,2
20241127,121300,760795510,12200,12180,12200,12180,7
20241127,121200,760710230,12180,12180,12180,12180,0
20241127,121100,760710230,12180,12200,12210,12180,273
20241127,121000,757379770,12210,12210,12210,12210,0
20241127,120900,757379770,12210,12210,12210,12210,16
20241127,120800,757184410,12210,12200,12210,12200,99
20241127,120700,755975650,12210,12210,12210,12210,0
20241127,120600,755975650,12210,12210,12210,12210,0
20241127,120500,755975650,12210,12200,12210,12200,7
20241127,120400,755890190,12180,12180,12180,12180,0
20241127,120300,755890190,12180,12180,12180,12180,0
20241127,120200,755890190,12180,12180,12180,12180,179
20241127,120100,753709970,12170,12170,12170,12170,0
20241127,120000,753709970,12170,12170,12170,12170,1
20241127,115900,753697800,12160,12210,12210,12160,623
20241127,115800,746115280,12210,12210,12210,12210,0
20241127,115700,746115280,12210,12210,12210,12210,1
20241127,115600,746103070,12210,12190,12210,12190,51
20241127,115500,745481360,12190,12190,12190,12190,1
20241127,115400,745469170,12220,12220,12220,12220,10
20241127,115300,745346970,12220,12210,12220,12210,100
20241127,115200,744124990,12220,12220,12220,12220,0
20241127,115100,744124990,12220,12220,12220,12220,0
20241127,115000,744124990,12220,12220,12220,12220,5
20241127,114900,744063890,12220,12190,12220,12190,1066
20241127,114800,731050400,12170,12170,12170,12170,0
20241127,114700,731050400,12170,12170,12170,12170,143
20241127,114600,729310090,12160,12170,12170,12160,2
20241127,114500,729285760,12170,12170,12170,12170,103
20241127,114400,728032250,12170,12180,12180,12170,4871
20241127,114300,668742170,12190,12190,12190,12190,15
20241127,114200,668559320,12190,12200,12200,12180,187
20241127,114100,666279690,12200,12200,12200,12200,92
20241127,114000,665157290,12180,12180,12180,12180,50
20241127,113900,664548290,12200,12190,12200,12190,3
20241127,113800,664511710,12210,12180,12210,12180,72
20241127,113700,663634690,12220,12220,12220,12180,304
20241127,113600,659931810,12220,12220,12220,12220,3
20241127,113500,659895150,12230,12230,12230,12230,2
20241127,113400,659870690,12190,12230,12230,12190,33
20241127,113300,659467940,12220,12220,12220,12220,10
20241127,113200,659345740,12240,12230,12240,12230,2
20241127,113100,659321270,12240,12240,12240,12240,3
20241127,113000,659284550,12240,12240,12240,12240,22
20241127,112900,659015270,12240,12220,12240,12220,4
20241127,112800,658966340,12230,12240,12240,12230,4
20241127,112700,658917390,12250,12220,12250,12220,1161
20241127,112600,644707300,12220,12180,12220,12180,493
20241127,112500,638691820,12180,12170,12180,12170,4
20241127,112400,638643120,12180,12180,12180,12160,502
20241127,112300,632535060,12180,12180,12180,12180,3
20241127,112200,632498520,12180,12180,12180,12180,2
20241127,112100,632474160,12170,12180,12180,12170,11
20241127,112000,632340190,12180,12180,12180,12180,3
20241127,111900,632303650,12180,12180,12180,12180,63
20241127,111800,631536310,12180,12180,12180,12180,2
20241127,111700,631511950,12170,12180,12180,12170,19
20241127,111600,631280570,12180,12180,12180,12180,103
20241127,111500,630026030,12180,12180,12180,12180,4
20241127,111400,629977310,12180,12170,12180,12170,87
20241127,111300,628917670,12180,12180,12180,12180,2
20241127,111200,628893310,12180,12180,12180,12180,80
20241127,111100,627918910,12180,12170,12180,12170,20
20241127,111000,627675320,12160,12150,12160,12150,2289
20241127,110900,599847950,12150,12160,12160,12140,1597
20241127,110800,580446160,12160,12160,12160,12160,197
20241127,110700,578050640,12170,12160,12170,12160,455
20241127,110600,572514820,12180,12180,12180,12180,103
20241127,110500,571260280,12180,12180,12180,12180,1003
20241127,110400,559043740,12180,12180,12180,12180,3
20241127,110300,559007200,12170,12190,12190,12170,8
20241127,110200,558909780,12200,12200,12200,12200,0
20241127,110100,558909780,12200,12170,12200,12160,370
20241127,110000,554410370,12170,12180,12210,12170,1155
20241127,105900,540345940,12220,12190,12220,12190,332
20241127,105800,536298800,12200,12230,12230,12200,64
20241127,105700,535517910,12230,12230,12230,12230,2
20241127,105600,535493450,12220,12230,12230,12200,341
20241127,105500,531332130,12200,12200,12200,12200,0
20241127,105400,531332130,12200,12230,12230,12200,67
20241127,105300,530514670,12230,12230,12230,12230,3
20241127,105200,530477980,12240,12240,12240,12240,3
20241127,105100,530441260,12200,12240,12240,12200,23
20241127,105000,530160580,12210,12240,12240,12210,235
20241127,104900,527290480,12240,12230,12240,12230,8
20241127,104800,527192570,12240,12240,12240,12240,2
20241127,104700,527168090,12240,12240,12240,12240,3
20241127,104600,527131370,12210,12240,12240,12210,105
20241127,104500,525848820,12230,12240,12240,12230,3
20241127,104400,525812110,12240,12230,12240,12230,13
20241127,104300,525653100,12220,12230,12230,12220,191
20241127,104200,523318030,12230,12220,12230,12220,9
20241127,104100,523207970,12230,12220,12230,12210,103
20241127,104000,521949350,12230,12230,12230,12230,12
20241127,103900,521802590,12230,12230,12230,12230,3
20241127,103800,521765900,12220,12230,12230,12220,97
20241127,103700,520580500,12220,12230,12230,12220,92
20241127,103600,519456240,12220,12200,12220,12200,37
20241127,103500,519004420,12230,12220,12230,12210,1060
20241127,103400,506061220,12220,12230,12230,12220,21
20241127,103300,505804400,12230,12230,12230,12230,3
20241127,103200,505767710,12230,12230,12230,12210,4
20241127,103100,505718810,12230,12220,12230,12210,193
20241127,103000,503358850,12220,12220,12220,12220,0
20241127,102900,503358850,12220,12220,12220,12220,3
20241127,102800,503322190,12220,12220,12220,12220,2
20241127,102700,503297750,12210,12220,12230,12210,251
20241127,102600,500230510,12230,12220,12230,12220,289
20241127,102500,496698890,12220,12230,12230,12220,513
20241127,102400,490429900,12230,12220,12230,12220,128
20241127,102300,488865730,12230,12230,12230,12230,7
20241127,102200,488780120,12230,12220,12230,12220,16
20241127,102100,488584560,12230,12220,12230,12220,163
20241127,102000,486592670,12220,12230,12230,12220,3
20241127,101900,486555990,12230,12230,12230,12230,3
20241127,101800,486519300,12230,12220,12230,12220,62
20241127,101700,485761060,12230,12230,12230,12230,0
20241127,101600,485761060,12230,12220,12230,12220,103
20241127,101500,484502370,12220,12220,12220,12220,2
20241127,101400,484477930,12220,12220,12220,12220,3
20241127,101300,484441270,12230,12200,12230,12190,19
20241127,101200,484209490,12230,12230,12230,12230,2
20241127,101100,484185030,12230,12230,12230,12230,10
20241127,101000,484062730,12230,12220,12230,12210,35
20241127,100900,483635310,12220,12200,12230,12200,221
20241127,100800,480937510,12230,12230,12230,12230,3
20241127,100700,480900820,12230,12230,12230,12230,2
20241127,100600,480876360,12210,12230,12230,12210,126
20241127,100500,479337780,12220,12220,12220,12220,40
20241127,100400,478848980,12230,12230,12230,12230,3
20241127,100300,478812290,12230,12230,12230,12230,3
20241127,100200,478775600,12230,12230,12230,12220,6
20241127,100100,478702240,12220,12220,12220,12220,319
20241127,100000,474804060,12210,12210,12210,12210,106
20241127,095900,473509800,12210,12210,12210,12200,8
20241127,095800,473412130,12200,12210,12210,12200,88
20241127,095700,472338340,12210,12190,12210,12180,868
20241127,095600,461765740,12200,12210,12210,12200,169
20241127,095500,459703740,12210,12220,12220,12210,122
20241127,095400,458214010,12220,12200,12230,12200,25
20241127,095300,457908590,12190,12190,12190,12190,501
20241127,095200,451801400,12180,12170,12180,12170,168
20241127,095100,449756030,12160,12160,12170,12160,37
20241127,095000,449306080,12160,12160,12160,12160,15
20241127,094900,449123680,12160,12160,12160,12160,3
20241127,094800,449087200,12160,12160,12160,12150,33
20241127,094700,448685940,12160,12170,12170,12160,101
20241127,094600,447457770,12150,12110,12150,12110,385
20241127,094500,442791380,12120,12130,12130,12120,240
20241127,094400,439881520,12130,12130,12130,12130,60
20241127,094300,439153720,12090,12160,12160,12090,4136
20241127,094200,389044000,12150,12180,12180,12150,31
20241127,094100,388666810,12180,12180,12180,12180,0
20241127,094000,388666810,12180,12200,12230,12180,44
20241127,093900,388129800,12200,12210,12220,12190,17
20241127,093800,387922200,12150,12150,12150,12150,100
20241127,093700,386707200,12130,12140,12280,12120,75
20241127,093600,385796260,12120,12100,12120,12100,291
20241127,093500,382271340,12080,12130,12130,12080,2669
20241127,093400,349981450,12140,12140,12140,12140,37
20241127,093300,349532270,12110,12170,12180,12110,5180
20241127,093200,286648240,12170,12180,12180,12160,201
20241127,093100,284203100,12160,12210,12210,12160,290
20241127,093000,280673290,12170,12200,12220,12150,1888
20241127,092900,257692050,12200,12220,12230,12200,3806
20241127,092800,211212260,12220,12240,12290,12220,1985
20241127,092700,186926240,12300,12250,12300,12230,87
20241127,092600,185861890,12240,12240,12240,12220,154
20241127,092500,183977530,12210,12220,12220,12210,200
20241127,092400,181535280,12200,12200,12200,12200,0
20241127,092300,181535280,12200,12200,12200,12200,5
20241127,092200,181474280,12200,12220,12230,12200,839
20241127,092100,171231500,12220,12240,12240,12220,896
20241127,092000,160280140,12250,12270,12280,12230,905
20241127,091900,149194140,12280,12320,12320,12250,4197
20241127,091800,97694300,12320,12330,12330,12320,370
20241127,091700,93133310,12330,12340,12360,12330,103
20241127,091600,91862560,12340,12330,12340,12330,125
20241127,091500,90320760,12330,12390,12390,12310,2180
20241127,091400,63413390,12400,12400,12400,12400,60
20241127,091300,62669390,12410,12400,12410,12390,248
20241127,091200,59595380,12400,12400,12400,12400,276
20241127,091100,56172980,12400,12400,12400,12400,177
20241127,091000,53978180,12410,12420,12420,12410,30
20241127,090900,53605850,12410,12410,12410,12410,0
20241127,090800,53605850,12410,12430,12470,12410,221
20241127,090700,50853690,12430,12440,12440,12430,148
20241127,090600,49013980,12470,12470,12470,12470,201
20241127,090500,46507510,12430,12450,12450,12430,101
20241127,090400,45251000,12500,12500,12500,12500,5
20241127,090300,45188500,12500,12490,12500,12490,151
20241127,090200,43301320,12490,12450,12490,12450,2651
20241127,090100,10296330,12450,12450,12450,12450,401
20241127,090000,5303880,12450,12450,12470,12450,419