KissMeData/214680/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,203600,7326277285,4495,4495,4495,4495,41306
20231127,203500,7326277285,4495,4495,4495,4495,0
20231127,203400,7326277285,4495,4495,4495,4495,0
20231127,203300,7326277285,4495,4495,4495,4495,0
20231127,203200,7326277285,4495,4495,4495,4495,0
20231127,203100,7326277285,4495,4495,4495,4495,0
20231127,203000,7326277285,4495,4495,4495,4495,0
20231127,202900,7326277285,4495,4495,4495,4495,0
20231127,202800,7326277285,4495,4495,4495,4495,0
20231127,202700,7326277285,4495,4495,4495,4495,0
20231127,202600,7326277285,4495,4495,4495,4495,0
20231127,202500,7326277285,4495,4495,4495,4495,0
20231127,202400,7326277285,4495,4495,4495,4495,0
20231127,202300,7326277285,4495,4495,4495,4495,0
20231127,202200,7326277285,4495,4495,4495,4495,0
20231127,202100,7326277285,4495,4495,4495,4495,0
20231127,202000,7326277285,4495,4495,4495,4495,0
20231127,201900,7326277285,4495,4495,4495,4495,0
20231127,201800,7326277285,4495,4495,4495,4495,0
20231127,201700,7326277285,4495,4495,4495,4495,0
20231127,201600,7326277285,4495,4495,4495,4495,0
20231127,201500,7326277285,4495,4495,4495,4495,0
20231127,201400,7326277285,4495,4495,4495,4495,0
20231127,201300,7326277285,4495,4495,4495,4495,0
20231127,201200,7326277285,4495,4495,4495,4495,0
20231127,201100,7326277285,4495,4495,4495,4495,0
20231127,201000,7326277285,4495,4495,4495,4495,0
20231127,200900,7326277285,4495,4495,4495,4495,0
20231127,200800,7326277285,4495,4495,4495,4495,0
20231127,200700,7326277285,4495,4495,4495,4495,0
20231127,200600,7326277285,4495,4495,4495,4495,41306
20231127,200500,7326277285,4495,4495,4495,4495,0
20231127,200400,7326277285,4495,4495,4495,4495,0
20231127,200300,7326277285,4495,4495,4495,4495,0
20231127,200200,7326277285,4495,4495,4495,4495,0
20231127,200100,7326277285,4495,4495,4495,4495,0
20231127,200000,7326277285,4495,4495,4495,4495,0
20231127,195900,7326277285,4495,4495,4495,4495,0
20231127,195800,7326277285,4495,4495,4495,4495,0
20231127,195700,7326277285,4495,4495,4495,4495,0
20231127,195600,7326277285,4495,4495,4495,4495,0
20231127,195500,7326277285,4495,4495,4495,4495,0
20231127,195400,7326277285,4495,4495,4495,4495,0
20231127,195300,7326277285,4495,4495,4495,4495,0
20231127,195200,7326277285,4495,4495,4495,4495,0
20231127,195100,7326277285,4495,4495,4495,4495,0
20231127,195000,7326277285,4495,4495,4495,4495,0
20231127,194900,7326277285,4495,4495,4495,4495,0
20231127,194800,7326277285,4495,4495,4495,4495,0
20231127,194700,7326277285,4495,4495,4495,4495,0
20231127,194600,7326277285,4495,4495,4495,4495,0
20231127,194500,7326277285,4495,4495,4495,4495,0
20231127,194400,7326277285,4495,4495,4495,4495,0
20231127,194300,7326277285,4495,4495,4495,4495,0
20231127,194200,7326277285,4495,4495,4495,4495,0
20231127,194100,7326277285,4495,4495,4495,4495,0
20231127,194000,7326277285,4495,4495,4495,4495,0
20231127,193900,7326277285,4495,4495,4495,4495,0
20231127,193800,7326277285,4495,4495,4495,4495,0
20231127,193700,7326277285,4495,4495,4495,4495,0
20231127,193600,7326277285,4495,4495,4495,4495,41306
20231127,193500,7326277285,4495,4495,4495,4495,0
20231127,193400,7326277285,4495,4495,4495,4495,0
20231127,193300,7326277285,4495,4495,4495,4495,0
20231127,193200,7326277285,4495,4495,4495,4495,0
20231127,193100,7326277285,4495,4495,4495,4495,0
20231127,193000,7326277285,4495,4495,4495,4495,0
20231127,192900,7326277285,4495,4495,4495,4495,0
20231127,192800,7326277285,4495,4495,4495,4495,0
20231127,192700,7326277285,4495,4495,4495,4495,0
20231127,192600,7326277285,4495,4495,4495,4495,0
20231127,192500,7326277285,4495,4495,4495,4495,0
20231127,192400,7326277285,4495,4495,4495,4495,0
20231127,192300,7326277285,4495,4495,4495,4495,0
20231127,192200,7326277285,4495,4495,4495,4495,0
20231127,192100,7326277285,4495,4495,4495,4495,0
20231127,192000,7326277285,4495,4495,4495,4495,0
20231127,191900,7326277285,4495,4495,4495,4495,0
20231127,191800,7326277285,4495,4495,4495,4495,0
20231127,191700,7326277285,4495,4495,4495,4495,0
20231127,191600,7326277285,4495,4495,4495,4495,0
20231127,191500,7326277285,4495,4495,4495,4495,0
20231127,191400,7326277285,4495,4495,4495,4495,0
20231127,191300,7326277285,4495,4495,4495,4495,0
20231127,191200,7326277285,4495,4495,4495,4495,0
20231127,191100,7326277285,4495,4495,4495,4495,0
20231127,191000,7326277285,4495,4495,4495,4495,0
20231127,190900,7326277285,4495,4495,4495,4495,0
20231127,190800,7326277285,4495,4495,4495,4495,0
20231127,190700,7326277285,4495,4495,4495,4495,0
20231127,190600,7326277285,4495,4495,4495,4495,41306
20231127,190500,7326277285,4495,4495,4495,4495,0
20231127,190400,7326277285,4495,4495,4495,4495,0
20231127,190300,7326277285,4495,4495,4495,4495,0
20231127,190200,7326277285,4495,4495,4495,4495,0
20231127,190100,7326277285,4495,4495,4495,4495,0
20231127,190000,7326277285,4495,4495,4495,4495,0
20231127,185900,7326277285,4495,4495,4495,4495,0
20231127,185800,7326277285,4495,4495,4495,4495,0
20231127,185700,7326277285,4495,4495,4495,4495,0
20231127,185600,7326277285,4495,4495,4495,4495,0
20231127,185500,7326277285,4495,4495,4495,4495,0
20231127,185400,7326277285,4495,4495,4495,4495,0
20231127,185300,7326277285,4495,4495,4495,4495,0
20231127,185200,7326277285,4495,4495,4495,4495,0
20231127,185100,7326277285,4495,4495,4495,4495,0
20231127,185000,7326277285,4495,4495,4495,4495,0
20231127,184900,7326277285,4495,4495,4495,4495,0
20231127,184800,7326277285,4495,4495,4495,4495,0
20231127,184700,7326277285,4495,4495,4495,4495,0
20231127,184600,7326277285,4495,4495,4495,4495,0
20231127,184500,7326277285,4495,4495,4495,4495,0
20231127,184400,7326277285,4495,4495,4495,4495,0
20231127,184300,7326277285,4495,4495,4495,4495,0
20231127,184200,7326277285,4495,4495,4495,4495,0
20231127,184100,7326277285,4495,4495,4495,4495,0
20231127,184000,7326277285,4495,4495,4495,4495,0
20231127,183900,7326277285,4495,4495,4495,4495,0
20231127,183800,7326277285,4495,4495,4495,4495,0
20231127,183700,7326277285,4495,4495,4495,4495,0
20231127,183600,7326277285,4495,4495,4495,4495,41306
20231127,183500,7326277285,4495,4495,4495,4495,0
20231127,183400,7326277285,4495,4495,4495,4495,0
20231127,183300,7326277285,4495,4495,4495,4495,0
20231127,183200,7326277285,4495,4495,4495,4495,0
20231127,183100,7326277285,4495,4495,4495,4495,0
20231127,183000,7326277285,4495,4495,4495,4495,0
20231127,182900,7326277285,4495,4495,4495,4495,0
20231127,182800,7326277285,4495,4495,4495,4495,0
20231127,182700,7326277285,4495,4495,4495,4495,0
20231127,182600,7326277285,4495,4495,4495,4495,0
20231127,182500,7326277285,4495,4495,4495,4495,0
20231127,182400,7326277285,4495,4495,4495,4495,0
20231127,182300,7326277285,4495,4495,4495,4495,0
20231127,182200,7326277285,4495,4495,4495,4495,0
20231127,182100,7326277285,4495,4495,4495,4495,0
20231127,182000,7326277285,4495,4495,4495,4495,0
20231127,181900,7326277285,4495,4495,4495,4495,0
20231127,181800,7326277285,4495,4495,4495,4495,0
20231127,181700,7326277285,4495,4495,4495,4495,0
20231127,181600,7326277285,4495,4495,4495,4495,0
20231127,181500,7326277285,4495,4495,4495,4495,0
20231127,181400,7326277285,4495,4495,4495,4495,0
20231127,181300,7326277285,4495,4495,4495,4495,0
20231127,181200,7326277285,4495,4495,4495,4495,0
20231127,181100,7326277285,4495,4495,4495,4495,0
20231127,181000,7326277285,4495,4495,4495,4495,0
20231127,180900,7326277285,4495,4495,4495,4495,0
20231127,180800,7326277285,4495,4495,4495,4495,0
20231127,180700,7326277285,4495,4495,4495,4495,0
20231127,180600,7326277285,4495,4495,4495,4495,41306
20231127,180500,7326277285,4495,4495,4495,4495,0
20231127,180400,7326277285,4495,4495,4495,4495,0
20231127,180300,7326277285,4495,4495,4495,4495,0
20231127,180200,7326277285,4495,4495,4495,4495,0
20231127,180100,7326277285,4495,4495,4495,4495,0
20231127,180000,7326277285,4495,4495,4495,4495,0
20231127,175900,7326277285,4495,4495,4495,4495,0
20231127,175800,7326277285,4495,4495,4495,4495,0
20231127,175700,7326277285,4495,4495,4495,4495,0
20231127,175600,7326277285,4495,4495,4495,4495,0
20231127,175500,7326277285,4495,4495,4495,4495,0
20231127,175400,7326277285,4495,4495,4495,4495,0
20231127,175300,7326277285,4495,4495,4495,4495,0
20231127,175200,7326277285,4495,4495,4495,4495,0
20231127,175100,7326277285,4495,4495,4495,4495,0
20231127,175000,7326277285,4495,4495,4495,4495,0
20231127,174900,7326277285,4495,4495,4495,4495,0
20231127,174800,7326277285,4495,4495,4495,4495,0
20231127,174700,7326277285,4495,4495,4495,4495,0
20231127,174600,7326277285,4495,4495,4495,4495,0
20231127,174500,7326277285,4495,4495,4495,4495,0
20231127,174400,7326277285,4495,4495,4495,4495,0
20231127,174300,7326277285,4495,4495,4495,4495,0
20231127,174200,7326277285,4495,4495,4495,4495,0
20231127,174100,7326277285,4495,4495,4495,4495,0
20231127,174000,7326277285,4495,4495,4495,4495,0
20231127,173900,7326277285,4495,4495,4495,4495,0
20231127,173800,7326277285,4495,4495,4495,4495,0
20231127,173700,7326277285,4495,4495,4495,4495,0
20231127,173600,7326277285,4495,4495,4495,4495,41306
20231127,173500,7326277285,4495,4495,4495,4495,0
20231127,173400,7326277285,4495,4495,4495,4495,0
20231127,173300,7326277285,4495,4495,4495,4495,0
20231127,173200,7326277285,4495,4495,4495,4495,0
20231127,173100,7326277285,4495,4495,4495,4495,0
20231127,173000,7326277285,4495,4495,4495,4495,0
20231127,172900,7326277285,4495,4495,4495,4495,0
20231127,172800,7326277285,4495,4495,4495,4495,0
20231127,172700,7326277285,4495,4495,4495,4495,0
20231127,172600,7326277285,4495,4495,4495,4495,0
20231127,172500,7326277285,4495,4495,4495,4495,0
20231127,172400,7326277285,4495,4495,4495,4495,0
20231127,172300,7326277285,4495,4495,4495,4495,0
20231127,172200,7326277285,4495,4495,4495,4495,0
20231127,172100,7326277285,4495,4495,4495,4495,0
20231127,172000,7326277285,4495,4495,4495,4495,0
20231127,171900,7326277285,4495,4495,4495,4495,0
20231127,171800,7326277285,4495,4495,4495,4495,0
20231127,171700,7326277285,4495,4495,4495,4495,0
20231127,171600,7326277285,4495,4495,4495,4495,0
20231127,171500,7326277285,4495,4495,4495,4495,0
20231127,171400,7326277285,4495,4495,4495,4495,0
20231127,171300,7326277285,4495,4495,4495,4495,0
20231127,171200,7326277285,4495,4495,4495,4495,0
20231127,171100,7326277285,4495,4495,4495,4495,0
20231127,171000,7326277285,4495,4495,4495,4495,0
20231127,170900,7326277285,4495,4495,4495,4495,0
20231127,170800,7326277285,4495,4495,4495,4495,0
20231127,170700,7326277285,4495,4495,4495,4495,0
20231127,170600,7326277285,4495,4495,4495,4495,41306
20231127,170500,7326277285,4495,4495,4495,4495,0
20231127,170400,7326277285,4495,4495,4495,4495,0
20231127,170300,7326277285,4495,4495,4495,4495,0
20231127,170200,7326277285,4495,4495,4495,4495,0
20231127,170100,7326277285,4495,4495,4495,4495,0
20231127,170000,7326277285,4495,4495,4495,4495,0
20231127,165900,7326277285,4495,4495,4495,4495,0
20231127,165800,7326277285,4495,4495,4495,4495,0
20231127,165700,7326277285,4495,4495,4495,4495,0
20231127,165600,7326277285,4495,4495,4495,4495,0
20231127,165500,7326277285,4495,4495,4495,4495,0
20231127,165400,7326277285,4495,4495,4495,4495,0
20231127,165300,7326277285,4495,4495,4495,4495,0
20231127,165200,7326277285,4495,4495,4495,4495,0
20231127,165100,7326277285,4495,4495,4495,4495,0
20231127,165000,7326277285,4495,4495,4495,4495,0
20231127,164900,7326277285,4495,4495,4495,4495,0
20231127,164800,7326277285,4495,4495,4495,4495,0
20231127,164700,7326277285,4495,4495,4495,4495,0
20231127,164600,7326277285,4495,4495,4495,4495,0
20231127,164500,7326277285,4495,4495,4495,4495,0
20231127,164400,7326277285,4495,4495,4495,4495,0
20231127,164300,7326277285,4495,4495,4495,4495,0
20231127,164200,7326277285,4495,4495,4495,4495,0
20231127,164100,7326277285,4495,4495,4495,4495,0
20231127,164000,7326277285,4495,4495,4495,4495,0
20231127,163900,7326277285,4495,4495,4495,4495,0
20231127,163800,7326277285,4495,4495,4495,4495,0
20231127,163700,7326277285,4495,4495,4495,4495,0
20231127,163600,7326277285,4495,4495,4495,4495,41306
20231127,163500,7326277285,4495,4495,4495,4495,0
20231127,163400,7326277285,4495,4495,4495,4495,0
20231127,163300,7326277285,4495,4495,4495,4495,0
20231127,163200,7326277285,4495,4495,4495,4495,0
20231127,163100,7326277285,4495,4495,4495,4495,0
20231127,163000,7326277285,4495,4495,4495,4495,0
20231127,162900,7326277285,4495,4495,4495,4495,0
20231127,162800,7326277285,4495,4495,4495,4495,0
20231127,162700,7326277285,4495,4495,4495,4495,0
20231127,162600,7326277285,4495,4495,4495,4495,0
20231127,162500,7326277285,4495,4495,4495,4495,0
20231127,162400,7326277285,4495,4495,4495,4495,0
20231127,162300,7326277285,4495,4495,4495,4495,0
20231127,162200,7326277285,4495,4495,4495,4495,0
20231127,162100,7326277285,4495,4495,4495,4495,0
20231127,162000,7326277285,4495,4495,4495,4495,0
20231127,161900,7326277285,4495,4495,4495,4495,0
20231127,161800,7326277285,4495,4495,4495,4495,0
20231127,161700,7326277285,4495,4495,4495,4495,0
20231127,161600,7326277285,4495,4495,4495,4495,0
20231127,161500,7326277285,4495,4495,4495,4495,0
20231127,161400,7326277285,4495,4495,4495,4495,0
20231127,161300,7326277285,4495,4495,4495,4495,0
20231127,161200,7326277285,4495,4495,4495,4495,0
20231127,161100,7326277285,4495,4495,4495,4495,0
20231127,161000,7326277285,4495,4495,4495,4495,0
20231127,160900,7326277285,4495,4495,4495,4495,0
20231127,160800,7326277285,4495,4495,4495,4495,0
20231127,160700,7326277285,4495,4495,4495,4495,0
20231127,160600,7326277285,4495,4495,4495,4495,41306
20231127,160500,7326277285,4495,4495,4495,4495,0
20231127,160400,7326277285,4495,4495,4495,4495,0
20231127,160300,7326277285,4495,4495,4495,4495,0
20231127,160200,7326277285,4495,4495,4495,4495,0
20231127,160100,7326277285,4495,4495,4495,4495,0
20231127,160000,7326277285,4495,4495,4495,4495,0
20231127,155900,7326277285,4495,4495,4495,4495,0
20231127,155800,7326277285,4495,4495,4495,4495,0
20231127,155700,7326277285,4495,4495,4495,4495,0
20231127,155600,7326277285,4495,4495,4495,4495,0
20231127,155500,7326277285,4495,4495,4495,4495,0
20231127,155400,7326277285,4495,4495,4495,4495,0
20231127,155300,7326277285,4495,4495,4495,4495,0
20231127,155200,7326277285,4495,4495,4495,4495,0
20231127,155100,7326277285,4495,4495,4495,4495,0
20231127,155000,7326277285,4495,4495,4495,4495,0
20231127,154900,7326277285,4495,4495,4495,4495,0
20231127,154800,7326277285,4495,4495,4495,4495,0
20231127,154700,7326277285,4495,4495,4495,4495,0
20231127,154600,7326277285,4495,4495,4495,4495,0
20231127,154500,7326277285,4495,4495,4495,4495,0
20231127,154400,7326277285,4495,4495,4495,4495,0
20231127,154300,7326277285,4495,4495,4495,4495,0
20231127,154200,7326277285,4495,4495,4495,4495,0
20231127,154100,7326277285,4495,4495,4495,4495,0
20231127,154000,7326277285,4495,4495,4495,4495,0
20231127,153900,7326277285,4495,4495,4495,4495,0
20231127,153800,7326277285,4495,4495,4495,4495,0
20231127,153700,7326277285,4495,4495,4495,4495,0
20231127,153600,7326277285,4495,4495,4495,4495,41306
20231127,153500,7326277285,4495,4495,4495,4495,0
20231127,153400,7326277285,4495,4495,4495,4495,0
20231127,153300,7326277285,4495,4495,4495,4495,0
20231127,153200,7326277285,4495,4495,4495,4495,0
20231127,153100,7326277285,4495,4495,4495,4495,0
20231127,153000,7326277285,4495,4495,4495,4495,41306
20231127,152900,7140606815,4530,4530,4530,4530,0
20231127,152800,7140606815,4530,4530,4530,4530,0
20231127,152700,7140606815,4530,4530,4530,4530,0
20231127,152600,7140606815,4530,4530,4530,4530,0
20231127,152500,7140606815,4530,4530,4530,4530,0
20231127,152400,7140606815,4530,4530,4530,4530,0
20231127,152300,7140606815,4530,4530,4530,4530,0
20231127,152200,7140606815,4530,4530,4530,4530,0
20231127,152100,7140606815,4530,4530,4530,4530,0
20231127,152000,7140606815,4530,4530,4530,4530,0
20231127,151900,7140606815,4530,4530,4535,4525,10146
20231127,151800,7094657695,4530,4535,4535,4525,3499
20231127,151700,7078809735,4535,4550,4550,4530,3807
20231127,151600,7061529270,4550,4545,4550,4540,22000
20231127,151500,6961439240,4540,4535,4545,4535,4232
20231127,151400,6942229110,4535,4525,4535,4525,3548
20231127,151300,6926147550,4525,4530,4530,4505,748
20231127,151200,6922768480,4530,4500,4535,4500,34898
20231127,151100,6765353430,4500,4500,4505,4500,2228
20231127,151000,6755326555,4500,4500,4505,4495,10897
20231127,150900,6706281755,4505,4505,4505,4500,6054
20231127,150800,6679022385,4500,4505,4505,4500,11225
20231127,150700,6628497145,4505,4510,4510,4500,2695
20231127,150600,6616360405,4510,4505,4510,4500,1415
20231127,150500,6609987375,4505,4515,4515,4500,6695
20231127,150400,6579814680,4515,4515,4515,4505,3120
20231127,150300,6565743230,4515,4515,4515,4510,8166
20231127,150200,6528903190,4515,4520,4520,4510,3043
20231127,150100,6515164220,4515,4520,4520,4515,2356
20231127,150000,6504523175,4520,4520,4520,4515,3115
20231127,145900,6490457575,4520,4515,4520,4515,1483
20231127,145800,6483761705,4515,4515,4515,4510,1138
20231127,145700,6478624940,4515,4510,4515,4510,3513
20231127,145600,6462776255,4515,4510,4515,4510,2356
20231127,145500,6452150635,4510,4510,4510,4500,1808
20231127,145400,6444008740,4510,4500,4510,4500,10317
20231127,145300,6397549165,4505,4500,4505,4500,17242
20231127,145200,6319958720,4500,4510,4515,4500,15947
20231127,145100,6248086400,4515,4510,4515,4510,5347
20231127,145000,6223967100,4515,4515,4520,4510,1577
20231127,144900,6216847535,4515,4515,4520,4510,3685
20231127,144800,6200217005,4520,4515,4520,4515,5633
20231127,144700,6174782715,4520,4515,4520,4510,5087
20231127,144600,6151816390,4515,4520,4520,4510,10817
20231127,144500,6102997705,4515,4520,4525,4515,9592
20231127,144400,6059669825,4525,4520,4525,4520,3699
20231127,144300,6042948945,4520,4520,4525,4515,7912
20231127,144200,6007187695,4525,4525,4530,4520,3603
20231127,144100,5990889805,4530,4530,4530,4525,2060
20231127,144000,5981568230,4530,4530,4535,4530,4075
20231127,143900,5963100865,4535,4535,4535,4530,4352
20231127,143800,5943384160,4535,4530,4540,4530,1553
20231127,143700,5936347980,4540,4540,4540,4535,12
20231127,143600,5936293550,4530,4535,4540,4525,16235
20231127,143500,5862760670,4540,4540,4540,4535,545
20231127,143400,5860288370,4545,4535,4545,4535,300
20231127,143300,5858927860,4535,4535,4545,4535,3936
20231127,143200,5841069905,4540,4535,4540,4530,1225
20231127,143100,5835515020,4535,4545,4545,4530,5624
20231127,143000,5810028385,4545,4550,4550,4535,543
20231127,142900,5807564805,4550,4550,4550,4550,11
20231127,142800,5807514755,4535,4540,4555,4535,532
20231127,142700,5805100140,4555,4550,4555,4535,2028
20231127,142600,5795900115,4555,4540,4555,4540,1265
20231127,142500,5790147170,4540,4535,4540,4535,3879
20231127,142400,5772555030,4540,4535,4540,4535,1643
20231127,142300,5765103535,4540,4540,4545,4535,1942
20231127,142200,5756288975,4545,4545,4550,4540,2312
20231127,142100,5745782035,4540,4550,4550,4540,387
20231127,142000,5744024170,4555,4540,4555,4540,2436
20231127,141900,5732956220,4545,4550,4550,4540,4417
20231127,141800,5712894080,4550,4545,4550,4545,273
20231127,141700,5711652030,4550,4550,4550,4545,3233
20231127,141600,5696956880,4550,4550,4550,4550,1040
20231127,141500,5692224880,4550,4550,4550,4550,596
20231127,141400,5689513080,4550,4550,4550,4550,40
20231127,141300,5689331080,4550,4550,4550,4550,601
20231127,141200,5686596530,4550,4550,4550,4550,34
20231127,141100,5686441830,4550,4550,4550,4540,2519
20231127,141000,5674989695,4550,4550,4550,4550,3778
20231127,140900,5657799795,4550,4550,4550,4545,1086
20231127,140800,5652863860,4550,4550,4550,4545,258
20231127,140700,5651690960,4550,4545,4550,4540,395
20231127,140600,5649895685,4545,4545,4545,4540,1695
20231127,140500,5642196910,4545,4545,4545,4540,1152
20231127,140400,5636961420,4545,4545,4545,4540,852
20231127,140300,5633092800,4540,4540,4545,4540,984
20231127,140200,5628621055,4545,4545,4545,4540,355
20231127,140100,5627007655,4545,4545,4550,4540,842
20231127,140000,5623181800,4550,4550,4550,4545,2611
20231127,135900,5611313750,4545,4550,4550,4545,1809
20231127,135800,5603083080,4550,4550,4550,4545,616
20231127,135700,5600283230,4550,4545,4550,4540,1655
20231127,135600,5592761760,4550,4545,4550,4545,817
20231127,135500,5589048410,4550,4550,4550,4550,329
20231127,135400,5587551460,4550,4550,4550,4545,300
20231127,135300,5586187220,4550,4550,4550,4545,1072
20231127,135200,5581314820,4550,4550,4550,4545,1619
20231127,135100,5573954785,4550,4550,4555,4545,3399
20231127,135000,5558494335,4555,4555,4555,4555,3
20231127,134900,5558480670,4555,4575,4575,4555,1016
20231127,134800,5553850800,4575,4570,4575,4570,726
20231127,134700,5550530035,4570,4560,4575,4560,1432
20231127,134600,5543991875,4560,4550,4560,4550,2990
20231127,134500,5530369920,4555,4555,4555,4555,111
20231127,134400,5529864315,4555,4550,4555,4550,1726
20231127,134300,5522011000,4550,4550,4550,4550,4
20231127,134200,5521992800,4550,4545,4550,4545,119
20231127,134100,5521451900,4550,4550,4550,4550,92
20231127,134000,5521033300,4545,4545,4550,4545,327
20231127,133900,5519546915,4545,4550,4550,4545,414
20231127,133800,5517665130,4550,4545,4550,4545,972
20231127,133700,5513247335,4540,4545,4550,4540,4311
20231127,133600,5493668025,4545,4550,4555,4545,6953
20231127,133500,5462052095,4555,4550,4555,4550,896
20231127,133400,5457971725,4555,4555,4555,4550,1898
20231127,133300,5449335250,4555,4555,4555,4550,165
20231127,133200,5448584175,4555,4555,4565,4550,4081
20231127,133100,5430010775,4565,4560,4565,4560,1860
20231127,133000,5421529170,4560,4565,4565,4560,3117
20231127,132900,5407309445,4570,4575,4575,4565,2227
20231127,132800,5397139645,4575,4580,4580,4570,283
20231127,132700,5395844800,4580,4580,4580,4580,1683
20231127,132600,5388136660,4585,4585,4585,4580,310
20231127,132500,5386716005,4590,4585,4590,4585,224
20231127,132400,5385688950,4585,4580,4585,4580,76
20231127,132300,5385340550,4585,4590,4590,4580,177
20231127,132200,5384529020,4590,4585,4590,4580,1123
20231127,132100,5379376465,4590,4580,4590,4580,1861
20231127,132000,5370840430,4580,4570,4580,4570,4713
20231127,131900,5349260655,4575,4570,4575,4570,1742
20231127,131800,5341299065,4570,4570,4570,4565,52
20231127,131700,5341061430,4570,4570,4570,4565,611
20231127,131600,5338271925,4570,4575,4575,4565,744
20231127,131500,5334874240,4575,4570,4575,4570,829
20231127,131400,5331082445,4570,4570,4570,4565,1195
20231127,131300,5325623800,4570,4570,4570,4565,1264
20231127,131200,5319850195,4565,4570,4575,4565,418
20231127,131100,5317941930,4575,4570,4575,4565,948
20231127,131000,5313609560,4575,4575,4575,4570,441
20231127,130900,5311592345,4575,4580,4580,4575,4
20231127,130800,5311574040,4580,4570,4580,4570,2846
20231127,130700,5298563385,4580,4585,4585,4570,3813
20231127,130600,5281124305,4585,4585,4585,4580,776
20231127,130500,5277567120,4585,4585,4585,4580,714
20231127,130400,5274296180,4585,4585,4585,4580,2031
20231127,130300,5264985045,4585,4585,4585,4580,622
20231127,130200,5262135675,4580,4580,4585,4580,161
20231127,130100,5261398285,4580,4580,4580,4575,1179
20231127,130000,5256002225,4580,4580,4585,4580,582
20231127,125900,5253336655,4585,4580,4585,4570,1298
20231127,125800,5247397480,4585,4570,4585,4570,5477
20231127,125700,5222360735,4570,4565,4570,4565,1193
20231127,125600,5216910725,4570,4560,4570,4560,601
20231127,125500,5214167160,4565,4560,4565,4560,313
20231127,125400,5212739365,4565,4570,4570,4560,181
20231127,125300,5211913345,4560,4560,4570,4560,1957
20231127,125200,5202982400,4560,4565,4570,4560,1168
20231127,125100,5197654715,4570,4560,4570,4560,563
20231127,125000,5195086095,4560,4560,4570,4560,2064
20231127,124900,5185669225,4560,4560,4575,4560,2167
20231127,124800,5175782865,4560,4555,4560,4555,4451
20231127,124700,5155508455,4555,4550,4555,4550,514
20231127,124600,5153169175,4550,4555,4555,4550,558
20231127,124500,5150630260,4555,4555,4555,4550,164
20231127,124400,5149883825,4555,4550,4555,4540,1141
20231127,124300,5144696785,4555,4550,4555,4540,4430
20231127,124200,5124570225,4555,4550,4555,4550,288
20231127,124100,5123259735,4560,4560,4560,4560,39
20231127,124000,5123081895,4560,4550,4560,4545,1491
20231127,123900,5116297565,4555,4550,4555,4545,2983
20231127,123800,5102730270,4545,4555,4555,4545,4781
20231127,123700,5080977670,4555,4560,4560,4550,3426
20231127,123600,5065376485,4560,4575,4575,4560,2478
20231127,123500,5054072105,4575,4575,4575,4570,312
20231127,123400,5052646155,4575,4575,4575,4570,1183
20231127,123300,5047238680,4575,4575,4575,4565,264
20231127,123200,5046030990,4575,4580,4580,4560,3064
20231127,123100,5032038635,4580,4590,4590,4570,664
20231127,123000,5029002075,4590,4590,4590,4590,9
20231127,122900,5028960765,4590,4585,4590,4575,34
20231127,122800,5028804855,4585,4590,4590,4580,182
20231127,122700,5027970140,4590,4570,4590,4570,1200
20231127,122600,5022482100,4590,4590,4595,4570,1406
20231127,122500,5016029825,4590,4595,4595,4565,5050
20231127,122400,4992936570,4595,4590,4600,4575,7139
20231127,122300,4960149285,4590,4595,4595,4575,2195
20231127,122200,4950099855,4595,4605,4605,4580,2998
20231127,122100,4936365275,4605,4600,4605,4585,10270
20231127,122000,4889120890,4600,4600,4605,4585,3294
20231127,121900,4873998125,4605,4595,4605,4590,4972
20231127,121800,4851139845,4595,4590,4595,4585,1262
20231127,121700,4845344255,4595,4580,4595,4580,2245
20231127,121600,4835044490,4585,4575,4585,4575,3967
20231127,121500,4816875035,4575,4580,4580,4570,711
20231127,121400,4813621065,4580,4585,4585,4575,2389
20231127,121300,4802690375,4585,4570,4585,4570,2146
20231127,121200,4792878870,4570,4565,4570,4560,1074
20231127,121100,4787975420,4565,4565,4565,4565,571
20231127,121000,4785368805,4565,4565,4565,4565,300
20231127,120900,4783999305,4565,4565,4565,4560,760
20231127,120800,4780530950,4560,4565,4565,4560,3477
20231127,120700,4764662620,4565,4565,4565,4565,322
20231127,120600,4763192690,4565,4560,4565,4560,4775
20231127,120500,4741416905,4565,4550,4565,4550,1273
20231127,120400,4735621650,4550,4560,4560,4550,1358
20231127,120300,4729439490,4560,4560,4560,4550,3651
20231127,120200,4712816965,4550,4555,4560,4550,2731
20231127,120100,4700369305,4555,4540,4555,4540,529
20231127,120000,4697959920,4555,4555,4555,4540,1350
20231127,115900,4691819070,4540,4540,4555,4540,120
20231127,115800,4691273760,4555,4550,4555,4535,2094
20231127,115700,4681776015,4550,4535,4550,4535,1613
20231127,115600,4674440465,4550,4540,4550,4535,807
20231127,115500,4670778160,4545,4545,4545,4545,79
20231127,115400,4670419105,4550,4550,4550,4540,2153
20231127,115300,4660644455,4550,4535,4550,4535,1775
20231127,115200,4652580040,4545,4545,4545,4535,4028
20231127,115100,4634293535,4545,4545,4550,4540,2207
20231127,115000,4624263250,4545,4550,4550,4545,3343
20231127,114900,4609060425,4545,4545,4550,4540,3468
20231127,114800,4593305865,4550,4550,4550,4545,1238
20231127,114700,4587675290,4550,4550,4555,4545,2523
20231127,114600,4576201635,4550,4555,4555,4550,924
20231127,114500,4571997375,4555,4555,4555,4545,4807
20231127,114400,4550128150,4555,4545,4555,4545,3762
20231127,114300,4533018870,4545,4535,4545,4530,1761
20231127,114200,4525024130,4535,4540,4540,4535,1242
20231127,114100,4519387950,4540,4535,4540,4535,1883
20231127,114000,4510848500,4535,4540,4540,4530,719
20231127,113900,4507587835,4540,4530,4540,4525,10890
20231127,113800,4458247555,4530,4530,4530,4525,4805
20231127,113700,4436499930,4530,4530,4530,4525,3707
20231127,113600,4419711030,4530,4525,4530,4525,1922
20231127,113500,4411012635,4525,4525,4525,4520,1383
20231127,113400,4404757590,4525,4525,4530,4520,5053
20231127,113300,4381912750,4525,4530,4530,4520,3740
20231127,113200,4365001080,4530,4530,4530,4525,1883
20231127,113100,4356480280,4530,4535,4535,4520,20155
20231127,113000,4265187820,4535,4545,4545,4535,10367
20231127,112900,4218157985,4545,4545,4545,4540,4034
20231127,112800,4199830180,4545,4540,4545,4535,3012
20231127,112700,4186155600,4540,4545,4550,4540,4374
20231127,112600,4166292825,4550,4545,4555,4540,6532
20231127,112500,4136628220,4550,4550,4550,4545,6557
20231127,112400,4106824025,4550,4550,4555,4545,9004
20231127,112300,4065857520,4550,4560,4560,4550,6334
20231127,112200,4037027830,4555,4555,4560,4555,3151
20231127,112100,4022674925,4560,4555,4560,4555,2455
20231127,112000,4011489710,4555,4560,4560,4555,1999
20231127,111900,4002375160,4560,4560,4565,4555,1791
20231127,111800,3994207740,4560,4560,4560,4555,910
20231127,111700,3990058210,4560,4560,4560,4555,3012
20231127,111600,3976329990,4560,4555,4560,4555,1891
20231127,111500,3967711370,4560,4560,4560,4550,1905
20231127,111400,3959034770,4560,4555,4560,4550,1387
20231127,111300,3952721770,4555,4555,4555,4550,1168
20231127,111200,3947404110,4555,4560,4560,4550,3931
20231127,111100,3929507560,4560,4555,4560,4550,6058
20231127,111000,3901925935,4560,4560,4560,4550,1527
20231127,110900,3894968100,4560,4555,4560,4550,8284
20231127,110800,3857248745,4555,4550,4555,4545,4941
20231127,110700,3834768420,4555,4550,4555,4545,6718
20231127,110600,3804209030,4550,4550,4550,4545,5197
20231127,110500,3780569975,4550,4560,4560,4545,13819
20231127,110400,3717671090,4560,4565,4565,4555,5801
20231127,110300,3691220680,4565,4560,4570,4560,5529
20231127,110200,3666004405,4560,4565,4570,4560,5960
20231127,110100,3638817170,4570,4575,4580,4565,12215
20231127,110000,3582991045,4575,4580,4580,4575,9037
20231127,105900,3541629770,4580,4580,4580,4570,6646
20231127,105800,3511223580,4570,4585,4585,4570,19420
20231127,105700,3422373530,4585,4600,4605,4580,15599
20231127,105600,3350799095,4600,4610,4610,4595,31514
20231127,105500,3205794100,4610,4615,4630,4605,22153
20231127,105400,3103580750,4630,4630,4630,4615,6408
20231127,105300,3073977330,4625,4630,4630,4625,6652
20231127,105200,3043209895,4630,4625,4630,4625,2564
20231127,105100,3031341095,4630,4625,4630,4625,1597
20231127,105000,3023949915,4625,4620,4630,4620,962
20231127,104900,3019500910,4625,4630,4630,4620,2266
20231127,104800,3009025200,4630,4625,4635,4625,1028
20231127,104700,3004268135,4625,4630,4630,4625,1319
20231127,104600,2998167745,4630,4635,4635,4625,3207
20231127,104500,2983330340,4635,4630,4640,4625,5486
20231127,104400,2957930385,4640,4640,4640,4630,3519
20231127,104300,2941629100,4640,4635,4640,4635,870
20231127,104200,2937596220,4640,4640,4640,4635,1394
20231127,104100,2931131495,4635,4640,4640,4635,2365
20231127,104000,2920161640,4645,4640,4645,4640,2079
20231127,103900,2910514455,4645,4645,4645,4640,782
20231127,103800,2906884735,4645,4640,4650,4635,1801
20231127,103700,2898522040,4640,4635,4650,4630,3525
20231127,103600,2882177475,4635,4630,4635,4630,2377
20231127,103500,2871163355,4635,4630,4635,4630,1366
20231127,103400,2864835050,4635,4635,4635,4630,1268
20231127,103300,2858963910,4630,4635,4635,4630,1358
20231127,103200,2852675030,4635,4630,4635,4625,1036
20231127,103100,2847880725,4630,4630,4635,4625,3044
20231127,103000,2833789380,4630,4635,4635,4630,734
20231127,102900,2830389935,4635,4625,4635,4620,8420
20231127,102800,2791453435,4625,4625,4625,4620,937
20231127,102700,2787121620,4625,4620,4625,4620,1729
20231127,102600,2779133620,4620,4620,4625,4620,3839
20231127,102500,2761397345,4625,4620,4625,4620,2293
20231127,102400,2750793515,4625,4620,4625,4620,835
20231127,102300,2746935195,4625,4625,4625,4620,1715
20231127,102200,2739011695,4625,4625,4625,4620,523
20231127,102100,2736594470,4620,4625,4625,4620,5271
20231127,102000,2712237370,4625,4625,4625,4620,2859
20231127,101900,2699027690,4625,4620,4625,4620,4440
20231127,101800,2678509235,4620,4625,4625,4620,5711
20231127,101700,2652121535,4625,4620,4625,4620,642
20231127,101600,2649155070,4625,4625,4625,4620,494
20231127,101500,2646872415,4625,4625,4625,4615,4757
20231127,101400,2624902060,4625,4620,4625,4615,4096
20231127,101300,2605990255,4620,4615,4625,4615,423
20231127,101200,2604036595,4625,4620,4630,4615,7226
20231127,101100,2570592250,4620,4625,4630,4615,16328
20231127,101000,2495191415,4630,4630,4630,4625,2610
20231127,100900,2483119150,4630,4630,4630,4625,866
20231127,100800,2479113665,4630,4630,4630,4620,1502
20231127,100700,2472164360,4620,4625,4630,4620,3641
20231127,100600,2455335110,4625,4630,4630,4625,2585
20231127,100500,2443379460,4625,4630,4630,4625,6724
20231127,100400,2412257075,4630,4630,4630,4625,4008
20231127,100300,2393719960,4625,4620,4630,4615,3022
20231127,100200,2379741080,4620,4625,4630,4620,5903
20231127,100100,2352462825,4630,4625,4630,4620,4491
20231127,100000,2331706805,4630,4620,4630,4620,3038
20231127,095900,2317661490,4625,4620,4625,4620,4897
20231127,095800,2295033045,4625,4615,4625,4615,1899
20231127,095700,2286259615,4615,4620,4620,4615,6245
20231127,095600,2257412050,4620,4625,4625,4615,3577
20231127,095500,2240901035,4620,4615,4635,4610,8048
20231127,095400,2203745985,4615,4615,4620,4610,11741
20231127,095300,2149548035,4615,4630,4635,4615,22321
20231127,095200,2046276160,4635,4635,4635,4630,2793
20231127,095100,2033340005,4630,4635,4635,4630,2768
20231127,095000,2020513865,4635,4635,4635,4630,4019
20231127,094900,2001890100,4635,4635,4635,4630,3926
20231127,094800,1983694090,4635,4640,4640,4630,6156
20231127,094700,1955162490,4635,4655,4655,4635,16018
20231127,094600,1880766435,4655,4660,4660,4650,2919
20231127,094500,1867185595,4660,4655,4660,4650,1666
20231127,094400,1859430400,4655,4660,4660,4650,5469
20231127,094300,1833979255,4660,4660,4665,4650,643
20231127,094200,1830983710,4660,4655,4670,4650,10754
20231127,094100,1780943195,4670,4675,4675,4655,4923
20231127,094000,1757998025,4675,4675,4675,4655,6444
20231127,093900,1727957125,4675,4695,4695,4670,3267
20231127,093800,1712678935,4680,4695,4700,4680,10272
20231127,093700,1664488740,4700,4695,4700,4695,4409
20231127,093600,1643780795,4695,4690,4695,4690,1596
20231127,093500,1636293805,4685,4690,4695,4675,2666
20231127,093400,1623800875,4695,4695,4695,4675,3742
20231127,093300,1606284980,4705,4710,4710,4685,32249
20231127,093200,1454755370,4705,4715,4715,4705,7620
20231127,093100,1418869530,4710,4705,4715,4705,3507
20231127,093000,1402359460,4710,4710,4710,4705,2298
20231127,092900,1391539465,4710,4725,4725,4705,1336
20231127,092800,1385237910,4725,4705,4730,4705,8859
20231127,092700,1343468915,4700,4690,4700,4685,6329
20231127,092600,1313762885,4690,4685,4690,4680,775
20231127,092500,1310134025,4685,4685,4695,4665,4258
20231127,092400,1290205860,4685,4650,4685,4640,4909
20231127,092300,1267333095,4650,4640,4650,4635,16631
20231127,092200,1190180705,4640,4645,4655,4635,7199
20231127,092100,1156763380,4655,4675,4675,4635,19171
20231127,092000,1067592925,4675,4680,4680,4660,11220
20231127,091900,1015184830,4685,4685,4685,4675,8071
20231127,091800,977415355,4685,4695,4700,4680,16672
20231127,091700,899250625,4705,4710,4710,4690,7742
20231127,091600,862876820,4705,4705,4705,4700,4254
20231127,091500,842874900,4705,4700,4710,4700,7798
20231127,091400,806187800,4705,4700,4705,4700,2938
20231127,091300,792377575,4705,4705,4710,4700,16436
20231127,091200,715085925,4710,4730,4740,4705,23193
20231127,091100,605700210,4740,4730,4745,4730,3486
20231127,091000,589205295,4740,4745,4745,4725,5537
20231127,090900,563014340,4735,4750,4765,4735,19114
20231127,090800,472293960,4765,4760,4765,4750,8282
20231127,090700,432902815,4755,4780,4780,4750,5908
20231127,090600,404760920,4780,4760,4780,4760,15720
20231127,090500,329807415,4765,4765,4765,4750,9440
20231127,090400,284882445,4760,4750,4770,4745,8772
20231127,090300,243171775,4755,4745,4755,4735,6527
20231127,090200,212226705,4745,4750,4755,4735,17138
20231127,090100,130846835,4750,4745,4755,4725,7290
20231127,090000,96243705,4745,4730,4745,4725,19671