KissMeData/394800/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,214200,261487549160,5830,5830,5830,5830,168574
20241127,214100,261487549160,5830,5830,5830,5830,0
20241127,214000,261487549160,5830,5830,5830,5830,0
20241127,213900,261487549160,5830,5830,5830,5830,0
20241127,213800,261487549160,5830,5830,5830,5830,0
20241127,213700,261487549160,5830,5830,5830,5830,0
20241127,213600,261487549160,5830,5830,5830,5830,0
20241127,213500,261487549160,5830,5830,5830,5830,0
20241127,213400,261487549160,5830,5830,5830,5830,0
20241127,213300,261487549160,5830,5830,5830,5830,0
20241127,213200,261487549160,5830,5830,5830,5830,0
20241127,213100,261487549160,5830,5830,5830,5830,0
20241127,213000,261487549160,5830,5830,5830,5830,0
20241127,212900,261487549160,5830,5830,5830,5830,0
20241127,212800,261487549160,5830,5830,5830,5830,0
20241127,212700,261487549160,5830,5830,5830,5830,0
20241127,212600,261487549160,5830,5830,5830,5830,0
20241127,212500,261487549160,5830,5830,5830,5830,0
20241127,212400,261487549160,5830,5830,5830,5830,0
20241127,212300,261487549160,5830,5830,5830,5830,0
20241127,212200,261487549160,5830,5830,5830,5830,0
20241127,212100,261487549160,5830,5830,5830,5830,0
20241127,212000,261487549160,5830,5830,5830,5830,0
20241127,211900,261487549160,5830,5830,5830,5830,0
20241127,211800,261487549160,5830,5830,5830,5830,0
20241127,211700,261487549160,5830,5830,5830,5830,0
20241127,211600,261487549160,5830,5830,5830,5830,0
20241127,211500,261487549160,5830,5830,5830,5830,0
20241127,211400,261487549160,5830,5830,5830,5830,0
20241127,211300,261487549160,5830,5830,5830,5830,0
20241127,211200,261487549160,5830,5830,5830,5830,168574
20241127,211100,261487549160,5830,5830,5830,5830,0
20241127,211000,261487549160,5830,5830,5830,5830,0
20241127,210900,261487549160,5830,5830,5830,5830,0
20241127,210800,261487549160,5830,5830,5830,5830,0
20241127,210700,261487549160,5830,5830,5830,5830,0
20241127,210600,261487549160,5830,5830,5830,5830,0
20241127,210500,261487549160,5830,5830,5830,5830,0
20241127,210400,261487549160,5830,5830,5830,5830,0
20241127,210300,261487549160,5830,5830,5830,5830,0
20241127,210200,261487549160,5830,5830,5830,5830,0
20241127,210100,261487549160,5830,5830,5830,5830,0
20241127,210000,261487549160,5830,5830,5830,5830,0
20241127,205900,261487549160,5830,5830,5830,5830,0
20241127,205800,261487549160,5830,5830,5830,5830,0
20241127,205700,261487549160,5830,5830,5830,5830,0
20241127,205600,261487549160,5830,5830,5830,5830,0
20241127,205500,261487549160,5830,5830,5830,5830,0
20241127,205400,261487549160,5830,5830,5830,5830,0
20241127,205300,261487549160,5830,5830,5830,5830,0
20241127,205200,261487549160,5830,5830,5830,5830,0
20241127,205100,261487549160,5830,5830,5830,5830,0
20241127,205000,261487549160,5830,5830,5830,5830,0
20241127,204900,261487549160,5830,5830,5830,5830,0
20241127,204800,261487549160,5830,5830,5830,5830,0
20241127,204700,261487549160,5830,5830,5830,5830,0
20241127,204600,261487549160,5830,5830,5830,5830,0
20241127,204500,261487549160,5830,5830,5830,5830,0
20241127,204400,261487549160,5830,5830,5830,5830,0
20241127,204300,261487549160,5830,5830,5830,5830,0
20241127,204200,261487549160,5830,5830,5830,5830,168574
20241127,204100,261487549160,5830,5830,5830,5830,0
20241127,204000,261487549160,5830,5830,5830,5830,0
20241127,203900,261487549160,5830,5830,5830,5830,0
20241127,203800,261487549160,5830,5830,5830,5830,0
20241127,203700,261487549160,5830,5830,5830,5830,0
20241127,203600,261487549160,5830,5830,5830,5830,0
20241127,203500,261487549160,5830,5830,5830,5830,0
20241127,203400,261487549160,5830,5830,5830,5830,0
20241127,203300,261487549160,5830,5830,5830,5830,0
20241127,203200,261487549160,5830,5830,5830,5830,0
20241127,203100,261487549160,5830,5830,5830,5830,0
20241127,203000,261487549160,5830,5830,5830,5830,0
20241127,202900,261487549160,5830,5830,5830,5830,0
20241127,202800,261487549160,5830,5830,5830,5830,0
20241127,202700,261487549160,5830,5830,5830,5830,0
20241127,202600,261487549160,5830,5830,5830,5830,0
20241127,202500,261487549160,5830,5830,5830,5830,0
20241127,202400,261487549160,5830,5830,5830,5830,0
20241127,202300,261487549160,5830,5830,5830,5830,0
20241127,202200,261487549160,5830,5830,5830,5830,0
20241127,202100,261487549160,5830,5830,5830,5830,0
20241127,202000,261487549160,5830,5830,5830,5830,0
20241127,201900,261487549160,5830,5830,5830,5830,0
20241127,201800,261487549160,5830,5830,5830,5830,0
20241127,201700,261487549160,5830,5830,5830,5830,0
20241127,201600,261487549160,5830,5830,5830,5830,0
20241127,201500,261487549160,5830,5830,5830,5830,0
20241127,201400,261487549160,5830,5830,5830,5830,0
20241127,201300,261487549160,5830,5830,5830,5830,0
20241127,201200,261487549160,5830,5830,5830,5830,168574
20241127,201100,261487549160,5830,5830,5830,5830,0
20241127,201000,261487549160,5830,5830,5830,5830,0
20241127,200900,261487549160,5830,5830,5830,5830,0
20241127,200800,261487549160,5830,5830,5830,5830,0
20241127,200700,261487549160,5830,5830,5830,5830,0
20241127,200600,261487549160,5830,5830,5830,5830,0
20241127,200500,261487549160,5830,5830,5830,5830,0
20241127,200400,261487549160,5830,5830,5830,5830,0
20241127,200300,261487549160,5830,5830,5830,5830,0
20241127,200200,261487549160,5830,5830,5830,5830,0
20241127,200100,261487549160,5830,5830,5830,5830,0
20241127,200000,261487549160,5830,5830,5830,5830,0
20241127,195900,261487549160,5830,5830,5830,5830,0
20241127,195800,261487549160,5830,5830,5830,5830,0
20241127,195700,261487549160,5830,5830,5830,5830,0
20241127,195600,261487549160,5830,5830,5830,5830,0
20241127,195500,261487549160,5830,5830,5830,5830,0
20241127,195400,261487549160,5830,5830,5830,5830,0
20241127,195300,261487549160,5830,5830,5830,5830,0
20241127,195200,261487549160,5830,5830,5830,5830,0
20241127,195100,261487549160,5830,5830,5830,5830,0
20241127,195000,261487549160,5830,5830,5830,5830,0
20241127,194900,261487549160,5830,5830,5830,5830,0
20241127,194800,261487549160,5830,5830,5830,5830,0
20241127,194700,261487549160,5830,5830,5830,5830,0
20241127,194600,261487549160,5830,5830,5830,5830,0
20241127,194500,261487549160,5830,5830,5830,5830,0
20241127,194400,261487549160,5830,5830,5830,5830,0
20241127,194300,261487549160,5830,5830,5830,5830,0
20241127,194200,261487549160,5830,5830,5830,5830,168574
20241127,194100,261487549160,5830,5830,5830,5830,0
20241127,194000,261487549160,5830,5830,5830,5830,0
20241127,193900,261487549160,5830,5830,5830,5830,0
20241127,193800,261487549160,5830,5830,5830,5830,0
20241127,193700,261487549160,5830,5830,5830,5830,0
20241127,193600,261487549160,5830,5830,5830,5830,0
20241127,193500,261487549160,5830,5830,5830,5830,0
20241127,193400,261487549160,5830,5830,5830,5830,0
20241127,193300,261487549160,5830,5830,5830,5830,0
20241127,193200,261487549160,5830,5830,5830,5830,0
20241127,193100,261487549160,5830,5830,5830,5830,0
20241127,193000,261487549160,5830,5830,5830,5830,0
20241127,192900,261487549160,5830,5830,5830,5830,0
20241127,192800,261487549160,5830,5830,5830,5830,0
20241127,192700,261487549160,5830,5830,5830,5830,0
20241127,192600,261487549160,5830,5830,5830,5830,0
20241127,192500,261487549160,5830,5830,5830,5830,0
20241127,192400,261487549160,5830,5830,5830,5830,0
20241127,192300,261487549160,5830,5830,5830,5830,0
20241127,192200,261487549160,5830,5830,5830,5830,0
20241127,192100,261487549160,5830,5830,5830,5830,0
20241127,192000,261487549160,5830,5830,5830,5830,0
20241127,191900,261487549160,5830,5830,5830,5830,0
20241127,191800,261487549160,5830,5830,5830,5830,0
20241127,191700,261487549160,5830,5830,5830,5830,0
20241127,191600,261487549160,5830,5830,5830,5830,0
20241127,191500,261487549160,5830,5830,5830,5830,0
20241127,191400,261487549160,5830,5830,5830,5830,0
20241127,191300,261487549160,5830,5830,5830,5830,0
20241127,191200,261487549160,5830,5830,5830,5830,168574
20241127,191100,261487549160,5830,5830,5830,5830,0
20241127,191000,261487549160,5830,5830,5830,5830,0
20241127,190900,261487549160,5830,5830,5830,5830,0
20241127,190800,261487549160,5830,5830,5830,5830,0
20241127,190700,261487549160,5830,5830,5830,5830,0
20241127,190600,261487549160,5830,5830,5830,5830,0
20241127,190500,261487549160,5830,5830,5830,5830,0
20241127,190400,261487549160,5830,5830,5830,5830,0
20241127,190300,261487549160,5830,5830,5830,5830,0
20241127,190200,261487549160,5830,5830,5830,5830,0
20241127,190100,261487549160,5830,5830,5830,5830,0
20241127,190000,261487549160,5830,5830,5830,5830,0
20241127,185900,261487549160,5830,5830,5830,5830,0
20241127,185800,261487549160,5830,5830,5830,5830,0
20241127,185700,261487549160,5830,5830,5830,5830,0
20241127,185600,261487549160,5830,5830,5830,5830,0
20241127,185500,261487549160,5830,5830,5830,5830,0
20241127,185400,261487549160,5830,5830,5830,5830,0
20241127,185300,261487549160,5830,5830,5830,5830,0
20241127,185200,261487549160,5830,5830,5830,5830,0
20241127,185100,261487549160,5830,5830,5830,5830,0
20241127,185000,261487549160,5830,5830,5830,5830,0
20241127,184900,261487549160,5830,5830,5830,5830,0
20241127,184800,261487549160,5830,5830,5830,5830,0
20241127,184700,261487549160,5830,5830,5830,5830,0
20241127,184600,261487549160,5830,5830,5830,5830,0
20241127,184500,261487549160,5830,5830,5830,5830,0
20241127,184400,261487549160,5830,5830,5830,5830,0
20241127,184300,261487549160,5830,5830,5830,5830,0
20241127,184200,261487549160,5830,5830,5830,5830,168574
20241127,184100,261487549160,5830,5830,5830,5830,0
20241127,184000,261487549160,5830,5830,5830,5830,0
20241127,183900,261487549160,5830,5830,5830,5830,0
20241127,183800,261487549160,5830,5830,5830,5830,0
20241127,183700,261487549160,5830,5830,5830,5830,0
20241127,183600,261487549160,5830,5830,5830,5830,0
20241127,183500,261487549160,5830,5830,5830,5830,0
20241127,183400,261487549160,5830,5830,5830,5830,0
20241127,183300,261487549160,5830,5830,5830,5830,0
20241127,183200,261487549160,5830,5830,5830,5830,0
20241127,183100,261487549160,5830,5830,5830,5830,0
20241127,183000,261487549160,5830,5830,5830,5830,0
20241127,182900,261487549160,5830,5830,5830,5830,0
20241127,182800,261487549160,5830,5830,5830,5830,0
20241127,182700,261487549160,5830,5830,5830,5830,0
20241127,182600,261487549160,5830,5830,5830,5830,0
20241127,182500,261487549160,5830,5830,5830,5830,0
20241127,182400,261487549160,5830,5830,5830,5830,0
20241127,182300,261487549160,5830,5830,5830,5830,0
20241127,182200,261487549160,5830,5830,5830,5830,0
20241127,182100,261487549160,5830,5830,5830,5830,0
20241127,182000,261487549160,5830,5830,5830,5830,0
20241127,181900,261487549160,5830,5830,5830,5830,0
20241127,181800,261487549160,5830,5830,5830,5830,0
20241127,181700,261487549160,5830,5830,5830,5830,0
20241127,181600,261487549160,5830,5830,5830,5830,0
20241127,181500,261487549160,5830,5830,5830,5830,0
20241127,181400,261487549160,5830,5830,5830,5830,0
20241127,181300,261487549160,5830,5830,5830,5830,0
20241127,181200,261487549160,5830,5830,5830,5830,168574
20241127,181100,261487549160,5830,5830,5830,5830,0
20241127,181000,261487549160,5830,5830,5830,5830,0
20241127,180900,261487549160,5830,5830,5830,5830,0
20241127,180800,261487549160,5830,5830,5830,5830,0
20241127,180700,261487549160,5830,5830,5830,5830,0
20241127,180600,261487549160,5830,5830,5830,5830,0
20241127,180500,261487549160,5830,5830,5830,5830,0
20241127,180400,261487549160,5830,5830,5830,5830,0
20241127,180300,261487549160,5830,5830,5830,5830,0
20241127,180200,261487549160,5830,5830,5830,5830,0
20241127,180100,261487549160,5830,5830,5830,5830,0
20241127,180000,261487549160,5830,5830,5830,5830,0
20241127,175900,261487549160,5830,5830,5830,5830,0
20241127,175800,261487549160,5830,5830,5830,5830,0
20241127,175700,261487549160,5830,5830,5830,5830,0
20241127,175600,261487549160,5830,5830,5830,5830,0
20241127,175500,261487549160,5830,5830,5830,5830,0
20241127,175400,261487549160,5830,5830,5830,5830,0
20241127,175300,261487549160,5830,5830,5830,5830,0
20241127,175200,261487549160,5830,5830,5830,5830,0
20241127,175100,261487549160,5830,5830,5830,5830,0
20241127,175000,261487549160,5830,5830,5830,5830,0
20241127,174900,261487549160,5830,5830,5830,5830,0
20241127,174800,261487549160,5830,5830,5830,5830,0
20241127,174700,261487549160,5830,5830,5830,5830,0
20241127,174600,261487549160,5830,5830,5830,5830,0
20241127,174500,261487549160,5830,5830,5830,5830,0
20241127,174400,261487549160,5830,5830,5830,5830,0
20241127,174300,261487549160,5830,5830,5830,5830,0
20241127,174200,261487549160,5830,5830,5830,5830,168574
20241127,174100,261487549160,5830,5830,5830,5830,0
20241127,174000,261487549160,5830,5830,5830,5830,0
20241127,173900,261487549160,5830,5830,5830,5830,0
20241127,173800,261487549160,5830,5830,5830,5830,0
20241127,173700,261487549160,5830,5830,5830,5830,0
20241127,173600,261487549160,5830,5830,5830,5830,0
20241127,173500,261487549160,5830,5830,5830,5830,0
20241127,173400,261487549160,5830,5830,5830,5830,0
20241127,173300,261487549160,5830,5830,5830,5830,0
20241127,173200,261487549160,5830,5830,5830,5830,0
20241127,173100,261487549160,5830,5830,5830,5830,0
20241127,173000,261487549160,5830,5830,5830,5830,0
20241127,172900,261487549160,5830,5830,5830,5830,0
20241127,172800,261487549160,5830,5830,5830,5830,0
20241127,172700,261487549160,5830,5830,5830,5830,0
20241127,172600,261487549160,5830,5830,5830,5830,0
20241127,172500,261487549160,5830,5830,5830,5830,0
20241127,172400,261487549160,5830,5830,5830,5830,0
20241127,172300,261487549160,5830,5830,5830,5830,0
20241127,172200,261487549160,5830,5830,5830,5830,0
20241127,172100,261487549160,5830,5830,5830,5830,0
20241127,172000,261487549160,5830,5830,5830,5830,0
20241127,171900,261487549160,5830,5830,5830,5830,0
20241127,171800,261487549160,5830,5830,5830,5830,0
20241127,171700,261487549160,5830,5830,5830,5830,0
20241127,171600,261487549160,5830,5830,5830,5830,0
20241127,171500,261487549160,5830,5830,5830,5830,0
20241127,171400,261487549160,5830,5830,5830,5830,0
20241127,171300,261487549160,5830,5830,5830,5830,0
20241127,171200,261487549160,5830,5830,5830,5830,168574
20241127,171100,261487549160,5830,5830,5830,5830,0
20241127,171000,261487549160,5830,5830,5830,5830,0
20241127,170900,261487549160,5830,5830,5830,5830,0
20241127,170800,261487549160,5830,5830,5830,5830,0
20241127,170700,261487549160,5830,5830,5830,5830,0
20241127,170600,261487549160,5830,5830,5830,5830,0
20241127,170500,261487549160,5830,5830,5830,5830,0
20241127,170400,261487549160,5830,5830,5830,5830,0
20241127,170300,261487549160,5830,5830,5830,5830,0
20241127,170200,261487549160,5830,5830,5830,5830,0
20241127,170100,261487549160,5830,5830,5830,5830,0
20241127,170000,261487549160,5830,5830,5830,5830,0
20241127,165900,261487549160,5830,5830,5830,5830,0
20241127,165800,261487549160,5830,5830,5830,5830,0
20241127,165700,261487549160,5830,5830,5830,5830,0
20241127,165600,261487549160,5830,5830,5830,5830,0
20241127,165500,261487549160,5830,5830,5830,5830,0
20241127,165400,261487549160,5830,5830,5830,5830,0
20241127,165300,261487549160,5830,5830,5830,5830,0
20241127,165200,261487549160,5830,5830,5830,5830,0
20241127,165100,261487549160,5830,5830,5830,5830,0
20241127,165000,261487549160,5830,5830,5830,5830,0
20241127,164900,261487549160,5830,5830,5830,5830,0
20241127,164800,261487549160,5830,5830,5830,5830,0
20241127,164700,261487549160,5830,5830,5830,5830,0
20241127,164600,261487549160,5830,5830,5830,5830,0
20241127,164500,261487549160,5830,5830,5830,5830,0
20241127,164400,261487549160,5830,5830,5830,5830,0
20241127,164300,261487549160,5830,5830,5830,5830,0
20241127,164200,261487549160,5830,5830,5830,5830,168574
20241127,164100,261487549160,5830,5830,5830,5830,0
20241127,164000,261487549160,5830,5830,5830,5830,0
20241127,163900,261487549160,5830,5830,5830,5830,0
20241127,163800,261487549160,5830,5830,5830,5830,0
20241127,163700,261487549160,5830,5830,5830,5830,0
20241127,163600,261487549160,5830,5830,5830,5830,0
20241127,163500,261487549160,5830,5830,5830,5830,0
20241127,163400,261487549160,5830,5830,5830,5830,0
20241127,163300,261487549160,5830,5830,5830,5830,0
20241127,163200,261487549160,5830,5830,5830,5830,0
20241127,163100,261487549160,5830,5830,5830,5830,0
20241127,163000,261487549160,5830,5830,5830,5830,0
20241127,162900,261487549160,5830,5830,5830,5830,0
20241127,162800,261487549160,5830,5830,5830,5830,0
20241127,162700,261487549160,5830,5830,5830,5830,0
20241127,162600,261487549160,5830,5830,5830,5830,0
20241127,162500,261487549160,5830,5830,5830,5830,0
20241127,162400,261487549160,5830,5830,5830,5830,0
20241127,162300,261487549160,5830,5830,5830,5830,0
20241127,162200,261487549160,5830,5830,5830,5830,0
20241127,162100,261487549160,5830,5830,5830,5830,0
20241127,162000,261487549160,5830,5830,5830,5830,0
20241127,161900,261487549160,5830,5830,5830,5830,0
20241127,161800,261487549160,5830,5830,5830,5830,0
20241127,161700,261487549160,5830,5830,5830,5830,0
20241127,161600,261487549160,5830,5830,5830,5830,0
20241127,161500,261487549160,5830,5830,5830,5830,0
20241127,161400,261487549160,5830,5830,5830,5830,0
20241127,161300,261487549160,5830,5830,5830,5830,0
20241127,161200,261487549160,5830,5830,5830,5830,168574
20241127,161100,261487549160,5830,5830,5830,5830,0
20241127,161000,261487549160,5830,5830,5830,5830,0
20241127,160900,261487549160,5830,5830,5830,5830,0
20241127,160800,261487549160,5830,5830,5830,5830,0
20241127,160700,261487549160,5830,5830,5830,5830,0
20241127,160600,261487549160,5830,5830,5830,5830,0
20241127,160500,261487549160,5830,5830,5830,5830,0
20241127,160400,261487549160,5830,5830,5830,5830,0
20241127,160300,261487549160,5830,5830,5830,5830,0
20241127,160200,261487549160,5830,5830,5830,5830,0
20241127,160100,261487549160,5830,5830,5830,5830,0
20241127,160000,261487549160,5830,5830,5830,5830,0
20241127,155900,261487549160,5830,5830,5830,5830,0
20241127,155800,261487549160,5830,5830,5830,5830,0
20241127,155700,261487549160,5830,5830,5830,5830,0
20241127,155600,261487549160,5830,5830,5830,5830,0
20241127,155500,261487549160,5830,5830,5830,5830,0
20241127,155400,261487549160,5830,5830,5830,5830,0
20241127,155300,261487549160,5830,5830,5830,5830,0
20241127,155200,261487549160,5830,5830,5830,5830,0
20241127,155100,261487549160,5830,5830,5830,5830,0
20241127,155000,261487549160,5830,5830,5830,5830,0
20241127,154900,261487549160,5830,5830,5830,5830,0
20241127,154800,261487549160,5830,5830,5830,5830,0
20241127,154700,261487549160,5830,5830,5830,5830,0
20241127,154600,261487549160,5830,5830,5830,5830,0
20241127,154500,261487549160,5830,5830,5830,5830,0
20241127,154400,261487549160,5830,5830,5830,5830,0
20241127,154300,261487549160,5830,5830,5830,5830,0
20241127,154200,261487549160,5830,5830,5830,5830,168574
20241127,154100,261487549160,5830,5830,5830,5830,0
20241127,154000,261487549160,5830,5830,5830,5830,0
20241127,153900,261487549160,5830,5830,5830,5830,0
20241127,153800,261487549160,5830,5830,5830,5830,0
20241127,153700,261487549160,5830,5830,5830,5830,0
20241127,153600,261487549160,5830,5830,5830,5830,0
20241127,153500,261487549160,5830,5830,5830,5830,0
20241127,153400,261487549160,5830,5830,5830,5830,0
20241127,153300,261487549160,5830,5830,5830,5830,0
20241127,153200,261487549160,5830,5830,5830,5830,0
20241127,153100,261487549160,5830,5830,5830,5830,0
20241127,153000,261487549160,5830,5830,5830,5830,168574
20241127,152900,260504762740,5840,5840,5840,5840,0
20241127,152800,260504762740,5840,5840,5840,5840,0
20241127,152700,260504762740,5840,5840,5840,5840,0
20241127,152600,260504762740,5840,5840,5840,5840,0
20241127,152500,260504762740,5840,5840,5840,5840,0
20241127,152400,260504762740,5840,5840,5840,5840,0
20241127,152300,260504762740,5840,5840,5840,5840,0
20241127,152200,260504762740,5840,5840,5840,5840,0
20241127,152100,260504762740,5840,5840,5840,5840,0
20241127,152000,260504762740,5840,5840,5840,5840,0
20241127,151900,260504762740,5840,5840,5850,5820,105417
20241127,151800,259889165340,5840,5820,5850,5810,115119
20241127,151700,259217729430,5810,5810,5830,5800,37008
20241127,151600,259002566810,5810,5800,5810,5800,29728
20241127,151500,258830049100,5800,5800,5810,5790,26170
20241127,151400,258678276150,5800,5800,5810,5790,17316
20241127,151300,258577840250,5790,5820,5820,5790,27070
20241127,151200,258420662730,5810,5830,5830,5810,20524
20241127,151100,258301150380,5820,5810,5830,5800,24824
20241127,151000,258156934610,5810,5840,5850,5800,55239
20241127,150900,257835009560,5840,5830,5850,5820,107386
20241127,150800,257207832450,5830,5810,5830,5800,41069
20241127,150700,256969000970,5820,5800,5820,5800,9826
20241127,150600,256911871440,5810,5790,5820,5790,20649
20241127,150500,256791903330,5800,5790,5800,5770,23561
20241127,150400,256655536710,5780,5790,5810,5770,31959
20241127,150300,256470655010,5800,5790,5810,5790,11439
20241127,150200,256404321540,5800,5800,5810,5790,15690
20241127,150100,256313302640,5810,5800,5810,5790,4580
20241127,150000,256286732250,5810,5800,5810,5790,22535
20241127,145900,256156028890,5800,5800,5830,5790,40887
20241127,145800,255918422560,5810,5820,5840,5800,74510
20241127,145700,255484715590,5810,5790,5820,5790,26046
20241127,145600,255333536690,5790,5760,5800,5760,19530
20241127,145500,255220565350,5760,5770,5780,5740,26432
20241127,145400,255068471190,5760,5780,5780,5760,12556
20241127,145300,254996032550,5770,5780,5790,5760,32470
20241127,145200,254808573780,5790,5810,5810,5780,19669
20241127,145100,254694609340,5810,5810,5820,5800,5820
20241127,145000,254660791340,5820,5800,5820,5800,5249
20241127,144900,254630282750,5810,5790,5810,5790,14990
20241127,144800,254543340730,5800,5800,5800,5790,6178
20241127,144700,254507530520,5800,5790,5800,5780,6770
20241127,144600,254468296540,5800,5790,5800,5780,6984
20241127,144500,254427861260,5780,5790,5800,5780,13412
20241127,144400,254350277500,5780,5800,5810,5780,17380
20241127,144300,254249601520,5810,5800,5820,5800,12729
20241127,144200,254175706400,5800,5820,5820,5800,7195
20241127,144100,254133912930,5810,5820,5840,5810,18153
20241127,144000,254028186900,5820,5810,5830,5790,16461
20241127,143900,253932416530,5810,5800,5820,5780,13323
20241127,143800,253855184860,5790,5770,5810,5770,9721
20241127,143700,253798907480,5770,5810,5820,5760,32790
20241127,143600,253609145460,5810,5810,5830,5800,21405
20241127,143500,253484733100,5810,5830,5830,5810,25541
20241127,143400,253336122760,5830,5820,5830,5800,27844
20241127,143300,253174026740,5820,5840,5850,5810,49810
20241127,143200,252883712890,5840,5800,5840,5800,33189
20241127,143100,252690438400,5810,5790,5810,5780,16933
20241127,143000,252592263090,5800,5770,5800,5760,7250
20241127,142900,252550354450,5780,5790,5800,5770,10140
20241127,142800,252491710760,5790,5820,5830,5780,19008
20241127,142700,252381307260,5820,5810,5820,5780,23555
20241127,142600,252244517720,5810,5780,5810,5770,21361
20241127,142500,252120699030,5790,5760,5790,5750,13422
20241127,142400,252043302680,5760,5760,5780,5750,11126
20241127,142300,251979249980,5760,5730,5790,5730,18396
20241127,142200,251873092130,5730,5740,5740,5730,16770
20241127,142100,251776989380,5730,5760,5770,5730,30305
20241127,142000,251602874470,5760,5760,5770,5750,7938
20241127,141900,251557141580,5770,5760,5770,5750,7040
20241127,141800,251516558730,5750,5800,5800,5750,21904
20241127,141700,251390095060,5800,5790,5800,5770,10452
20241127,141600,251329631960,5790,5780,5790,5770,6617
20241127,141500,251291387180,5780,5770,5780,5750,11310
20241127,141400,251226180940,5770,5770,5780,5760,4824
20241127,141300,251198347110,5770,5770,5790,5740,42713
20241127,141200,250952282760,5780,5780,5790,5770,9550
20241127,141100,250897137910,5780,5790,5800,5770,13018
20241127,141000,250821895810,5800,5800,5800,5780,9114
20241127,140900,250769083770,5800,5810,5820,5800,9461
20241127,140800,250714164450,5820,5820,5830,5800,40777
20241127,140700,250476999710,5810,5840,5850,5810,44474
20241127,140600,250217685640,5840,5800,5840,5790,55679
20241127,140500,249893758770,5800,5750,5800,5740,28312
20241127,140400,249730312070,5760,5750,5760,5740,7983
20241127,140300,249684462830,5760,5730,5760,5720,14091
20241127,140200,249603662410,5730,5750,5750,5720,28423
20241127,140100,249440808160,5750,5770,5770,5740,13560
20241127,140000,249362860980,5770,5770,5770,5760,8302
20241127,135900,249315011720,5770,5770,5780,5760,10559
20241127,135800,249254085090,5780,5760,5790,5740,18942
20241127,135700,249144907720,5760,5750,5760,5740,13655
20241127,135600,249066428090,5750,5730,5750,5730,15929
20241127,135500,248975037230,5740,5720,5750,5720,14302
20241127,135400,248892986070,5730,5740,5760,5720,42615
20241127,135300,248648616730,5750,5750,5760,5720,47388
20241127,135200,248376834260,5750,5780,5780,5740,20945
20241127,135100,248256332340,5770,5780,5790,5760,12788
20241127,135000,248182491140,5770,5790,5800,5760,19072
20241127,134900,248072464130,5800,5780,5800,5770,14944
20241127,134800,247986066300,5780,5780,5800,5780,14284
20241127,134700,247903430180,5780,5830,5830,5780,27100
20241127,134600,247746298570,5820,5830,5840,5810,28154
20241127,134500,247582194900,5830,5810,5830,5790,20656
20241127,134400,247462395300,5810,5830,5830,5790,48937
20241127,134300,247177636580,5820,5780,5840,5780,58404
20241127,134200,246837884090,5780,5770,5800,5770,42980
20241127,134100,246589088430,5780,5750,5780,5750,16904
20241127,134000,246491670020,5770,5760,5780,5730,48578
20241127,133900,246212401540,5760,5750,5780,5740,54786
20241127,133800,245896657990,5750,5720,5750,5720,31138
20241127,133700,245718213060,5730,5710,5740,5710,63314
20241127,133600,245355683870,5710,5770,5780,5710,192704
20241127,133500,244250435190,5770,5810,5810,5750,128366
20241127,133400,243509986050,5800,5820,5820,5800,22983
20241127,133300,243376400320,5820,5820,5830,5810,22650
20241127,133200,243244674390,5830,5830,5830,5810,21536
20241127,133100,243119385920,5830,5830,5840,5820,10222
20241127,133000,243059835330,5830,5820,5840,5800,23444
20241127,132900,242923425040,5810,5820,5830,5800,54719
20241127,132800,242605608500,5820,5860,5860,5820,42227
20241127,132700,242359283650,5860,5880,5880,5840,46064
20241127,132600,242089336260,5880,5930,5940,5870,85741
20241127,132500,241582669930,5930,5900,5940,5890,115789
20241127,132400,240897058810,5900,5880,5910,5870,137753
20241127,132300,240084754160,5880,5830,5880,5830,29677
20241127,132200,239911061890,5840,5840,5840,5830,13093
20241127,132100,239834681090,5830,5830,5840,5830,14992
20241127,132000,239747175020,5840,5830,5840,5820,13185
20241127,131900,239670318920,5840,5870,5870,5820,79855
20241127,131800,239203221780,5870,5840,5870,5840,53699
20241127,131700,238888651660,5850,5820,5850,5820,44368
20241127,131600,238629905300,5830,5820,5830,5810,27657
20241127,131500,238468865840,5810,5810,5820,5800,26275
20241127,131400,238316257470,5800,5810,5820,5790,38811
20241127,131300,238090919940,5810,5790,5810,5780,24126
20241127,131200,237950999160,5780,5790,5800,5770,43712
20241127,131100,237698214340,5800,5800,5810,5780,39814
20241127,131000,237467750670,5800,5810,5810,5790,31418
20241127,130900,237285657650,5810,5800,5820,5790,40800
20241127,130800,237048920950,5790,5820,5830,5790,44032
20241127,130700,236793530320,5830,5850,5850,5780,185031
20241127,130600,235718524140,5840,5870,5870,5840,32727
20241127,130500,235526689780,5870,5850,5870,5850,25182
20241127,130400,235379300250,5850,5850,5850,5850,0
20241127,130300,235379300250,5850,5870,5870,5840,144454
20241127,130200,234534803640,5870,5890,5890,5860,65374
20241127,130100,234150960170,5890,5900,5910,5880,16343
20241127,130000,234054708810,5900,5890,5910,5890,8301
20241127,125900,234005714750,5890,5880,5890,5880,15831
20241127,125800,233912562770,5890,5890,5900,5880,17777
20241127,125700,233807912660,5880,5910,5920,5880,26193
20241127,125600,233653513270,5920,5900,5930,5900,11776
20241127,125500,233583834340,5910,5890,5920,5880,21180
20241127,125400,233458993760,5880,5890,5900,5880,28812
20241127,125300,233289485890,5890,5930,5940,5890,27842
20241127,125200,233124749290,5940,5930,5950,5920,33430
20241127,125100,232926241320,5920,5910,5930,5900,16275
20241127,125000,232829984110,5910,5900,5910,5890,11153
20241127,124900,232764202250,5900,5900,5900,5870,29696
20241127,124800,232589510870,5890,5900,5910,5890,21944
20241127,124700,232460060760,5900,5910,5910,5900,7759
20241127,124600,232414240000,5910,5930,5930,5910,25039
20241127,124500,232266039200,5920,5870,5930,5870,36680
20241127,124400,232049872100,5880,5910,5910,5870,52527
20241127,124300,231740881210,5910,5880,5910,5880,28006
20241127,124200,231575939020,5890,5930,5940,5880,79508
20241127,124100,231106898680,5940,5930,5940,5920,24585
20241127,124000,230960981300,5920,5920,5950,5920,58415
20241127,123900,230614058610,5930,5890,5930,5890,51400
20241127,123800,230310150340,5900,5890,5900,5880,41437
20241127,123700,230066118040,5890,5910,5910,5880,89587
20241127,123600,229538437330,5900,5910,5920,5890,99176
20241127,123500,228953027390,5910,5940,5950,5910,78995
20241127,123400,228485360610,5950,5930,5960,5920,70183
20241127,123300,228068686740,5920,5940,5950,5920,128287
20241127,123200,227307828110,5940,5990,6000,5940,98150
20241127,123100,226722558410,5990,6030,6040,5990,32714
20241127,123000,226526156000,6020,6060,6070,6020,31489
20241127,122900,226335677940,6050,6020,6060,6020,29781
20241127,122800,226155784000,6020,6030,6050,6020,34011
20241127,122700,225950471210,6020,6020,6030,6000,24819
20241127,122600,225801244920,6010,6010,6020,5990,32162
20241127,122500,225608101790,6000,6000,6020,5990,46149
20241127,122400,225330916780,6000,5960,6010,5960,66185
20241127,122300,224935161510,5960,6020,6030,5960,105648
20241127,122200,224302836190,6030,6050,6050,6020,25813
20241127,122100,224147179150,6050,6030,6060,6020,26003
20241127,122000,223990144120,6020,6000,6040,6000,30099
20241127,121900,223809080100,6000,6060,6070,6000,76591
20241127,121800,223347276320,6060,6000,6070,6000,88673
20241127,121700,222812661290,6000,6110,6110,6000,233212
20241127,121600,221401974690,6100,6110,6120,6100,16776
20241127,121500,221299474370,6110,6140,6150,6110,28098
20241127,121400,221127471510,6140,6160,6170,6140,20471
20241127,121300,221001518730,6160,6150,6170,6150,21867
20241127,121200,220866762070,6150,6150,6150,6130,18402
20241127,121100,220753657200,6150,6110,6150,6100,15767
20241127,121000,220657034050,6120,6120,6130,6100,18585
20241127,120900,220543423200,6120,6110,6130,6100,21543
20241127,120800,220411881290,6110,6140,6150,6110,30628
20241127,120700,220224371140,6150,6130,6150,6120,6990
20241127,120600,220181518190,6120,6160,6160,6120,28958
20241127,120500,220003791680,6170,6170,6180,6160,19621
20241127,120400,219882731280,6160,6180,6180,6160,28829
20241127,120300,219704810200,6180,6180,6180,6150,33007
20241127,120200,219501214200,6170,6120,6170,6120,28411
20241127,120100,219326435220,6130,6130,6140,6120,13191
20241127,120000,219245588170,6130,6120,6130,6110,10228
20241127,115900,219182973830,6110,6100,6120,6100,15056
20241127,115800,219090979150,6100,6140,6140,6090,76164
20241127,115700,218626328640,6130,6160,6160,6130,28144
20241127,115600,218453469390,6160,6140,6160,6130,18467
20241127,115500,218340046030,6140,6150,6160,6130,24396
20241127,115400,218190193510,6140,6140,6160,6130,37925
20241127,115300,217957101150,6130,6120,6140,6120,18463
20241127,115200,217843979980,6130,6150,6150,6100,101821
20241127,115100,217221541630,6150,6210,6210,6130,117319
20241127,115000,216500047110,6210,6180,6210,6170,26153
20241127,114900,216338201980,6180,6180,6200,6180,17703
20241127,114800,216228671450,6180,6180,6210,6170,36412
20241127,114700,216003360600,6180,6210,6220,6170,77228
20241127,114600,215524926740,6210,6230,6240,6190,92040
20241127,114500,214953186510,6220,6270,6330,6220,118618
20241127,114400,214208578060,6270,6280,6290,6240,72440
20241127,114300,213754981600,6280,6310,6340,6270,158915
20241127,114200,212752182990,6310,6250,6310,6240,97657
20241127,114100,212139700250,6250,6270,6330,6250,344940
20241127,114000,209970173990,6270,6210,6270,6180,208054
20241127,113900,208674979080,6200,6160,6230,6140,112340
20241127,113800,207978596100,6150,6150,6170,6130,49151
20241127,113700,207676007390,6150,6090,6160,6090,57648
20241127,113600,207323153200,6090,6080,6100,6080,8223
20241127,113500,207273092460,6090,6110,6120,6080,11686
20241127,113400,207201810300,6100,6100,6120,6100,13329
20241127,113300,207120443890,6090,6080,6100,6070,38711
20241127,113200,206885371130,6080,6130,6140,6080,32413
20241127,113100,206687625430,6130,6150,6150,6120,23166
20241127,113000,206545495550,6140,6090,6150,6090,18227
20241127,112900,206433944970,6100,6100,6110,6090,10562
20241127,112800,206369502620,6100,6100,6110,6080,44059
20241127,112700,206101243430,6110,6130,6140,6090,40614
20241127,112600,205853338330,6130,6140,6160,6130,25781
20241127,112500,205695109540,6150,6160,6180,6120,38678
20241127,112400,205457505330,6150,6200,6200,6120,78568
20241127,112300,204973311070,6200,6210,6210,6180,97063
20241127,112200,204371615150,6210,6180,6210,6160,110296
20241127,112100,203689506460,6170,6120,6190,6100,107783
20241127,112000,203025542000,6120,6080,6120,6080,21719
20241127,111900,202892956710,6080,6060,6090,6060,36141
20241127,111800,202673747650,6070,6060,6090,6060,45852
20241127,111700,202395711520,6060,6100,6100,6060,34157
20241127,111600,202187737540,6110,6140,6160,6100,84368
20241127,111500,201669711180,6130,6120,6150,6110,112102
20241127,111400,200982226670,6120,6070,6120,6060,39355
20241127,111300,200742634550,6080,6090,6100,6070,20801
20241127,111200,200616134640,6100,6100,6110,6080,53183
20241127,111100,200291655770,6100,6080,6100,6080,19580
20241127,111000,200172405060,6090,6090,6090,6060,18855
20241127,110900,200057756120,6090,6050,6090,6040,46765
20241127,110800,199774167640,6050,6090,6090,6040,84209
20241127,110700,199264312080,6080,6100,6100,6060,62797
20241127,110600,198882803970,6100,6120,6130,6080,71902
20241127,110500,198443898850,6120,6080,6120,6080,50407
20241127,110400,198136163350,6090,6080,6110,6070,74572
20241127,110300,197681658640,6080,6080,6090,6060,47288
20241127,110200,197394397530,6080,6070,6110,6050,143518
20241127,110100,196523102440,6070,6090,6110,6070,127147
20241127,110000,195748469460,6100,6100,6120,6080,154477
20241127,105900,194806800160,6100,6140,6160,6090,215772
20241127,105800,193487160010,6140,6200,6210,6140,185905
20241127,105700,192342217840,6200,6180,6230,6170,107799
20241127,105600,191673858510,6180,6230,6260,6180,149360
20241127,105500,190746507210,6240,6280,6280,6230,41458
20241127,105400,190487473180,6280,6290,6300,6270,25625
20241127,105300,190326544890,6300,6250,6320,6230,84620
20241127,105200,189794407960,6240,6270,6280,6240,67506
20241127,105100,189371896730,6270,6280,6280,6230,94546
20241127,105000,188781060340,6270,6330,6340,6260,117185
20241127,104900,188044214480,6340,6350,6360,6310,43697
20241127,104800,187767857340,6350,6400,6400,6350,45564
20241127,104700,187477672320,6400,6360,6400,6350,66960
20241127,104600,187050853560,6360,6340,6370,6300,103638
20241127,104500,186394701800,6340,6400,6400,6340,154287
20241127,104400,185413829550,6400,6420,6420,6380,107032
20241127,104300,184729028490,6420,6390,6430,6370,211255
20241127,104200,183377297340,6400,6340,6430,6340,375157
20241127,104100,180978513560,6340,6290,6360,6290,169526
20241127,104000,179904441780,6300,6290,6310,6250,58082
20241127,103900,179539878020,6300,6310,6330,6280,128862
20241127,103800,178726617090,6310,6290,6330,6280,124377
20241127,103700,177942436490,6290,6250,6300,6250,112879
20241127,103600,177233145990,6260,6270,6280,6240,80377
20241127,103500,176729883240,6260,6250,6290,6240,76331
20241127,103400,176251271890,6240,6280,6290,6200,121489
20241127,103300,175495323380,6280,6260,6290,6210,121451
20241127,103200,174736864100,6260,6280,6280,6220,74428
20241127,103100,174271959810,6280,6250,6300,6230,163201
20241127,103000,173250328320,6260,6330,6350,6210,376551
20241127,102900,170896632660,6330,6390,6390,6300,145738
20241127,102800,169974920230,6390,6380,6400,6340,140511
20241127,102700,169078974180,6380,6330,6400,6300,182685
20241127,102600,167916846630,6340,6320,6340,6300,64713
20241127,102500,167507791200,6310,6340,6360,6280,310398
20241127,102400,165548615750,6340,6370,6390,6320,164694
20241127,102300,164504241140,6370,6430,6430,6340,186575
20241127,102200,163315127830,6430,6410,6460,6390,196559
20241127,102100,162052202030,6410,6380,6420,6330,253540
20241127,102000,160436166990,6370,6450,6460,6370,398368
20241127,101900,157889788420,6460,6460,6520,6450,262466
20241127,101800,156190393330,6460,6500,6520,6430,353295
20241127,101700,153906306910,6510,6580,6650,6480,455204
20241127,101600,150926575270,6590,6570,6610,6550,254477
20241127,101500,149253681830,6570,6650,6680,6570,324331
20241127,101400,147108792220,6650,6680,6700,6630,294587
20241127,101300,145146812630,6670,6670,6780,6660,707991
20241127,101200,140398207850,6670,6530,6700,6530,492251
20241127,101100,137136641780,6530,6570,6590,6520,329273
20241127,101000,134979459410,6580,6580,6680,6550,826882
20241127,100900,129515697030,6580,6450,6600,6430,636647
20241127,100800,125355416820,6440,6510,6510,6420,443871
20241127,100700,122487094700,6500,6480,6600,6420,915733
20241127,100600,116538630150,6470,6480,6520,6450,776854
20241127,100500,111501852020,6410,6410,6410,6410,0
20241127,100400,111501852020,6410,6230,6410,6220,377029
20241127,100300,109108534810,6230,6180,6240,6120,333011
20241127,100200,107049705070,6170,6200,6210,6140,294462
20241127,100100,105233359590,6200,6220,6230,6180,189664
20241127,100000,104056106200,6220,6300,6320,6190,362411
20241127,095900,101794655960,6300,6250,6350,6230,561118
20241127,095800,98256806350,6250,6200,6270,6190,344543
20241127,095700,96108515710,6200,6210,6270,6150,470789
20241127,095600,93187464490,6210,6310,6340,6170,811895
20241127,095500,88106493910,6310,6320,6390,6240,1018865
20241127,095400,81677115650,6310,6120,6330,6100,1656637
20241127,095300,71321113390,6120,5970,6140,5950,1371242
20241127,095200,63014424040,5970,5810,6040,5790,1354481
20241127,095100,54981863550,5810,5800,5830,5730,264544
20241127,095000,53451206600,5800,5730,5800,5730,159539
20241127,094900,52531459050,5740,5720,5740,5700,25078
20241127,094800,52387919280,5720,5700,5740,5700,24846
20241127,094700,52245760960,5700,5710,5730,5690,33912
20241127,094600,52052219930,5710,5750,5750,5700,47664
20241127,094500,51779156800,5750,5710,5760,5700,60625
20241127,094400,51431370210,5710,5700,5730,5680,52126
20241127,094300,51133557490,5700,5700,5710,5680,31499
20241127,094200,50954195040,5700,5730,5730,5700,23982
20241127,094100,50817235030,5720,5750,5750,5700,44569
20241127,094000,50561974920,5750,5700,5750,5690,61477
20241127,093900,50209850870,5690,5680,5720,5650,105491
20241127,093800,49609888220,5670,5710,5710,5670,27979
20241127,093700,49450750190,5710,5680,5730,5660,67015
20241127,093600,49069156870,5690,5730,5730,5660,61677
20241127,093500,48718274810,5720,5720,5760,5620,335506
20241127,093400,46812389560,5720,5730,5740,5720,43057
20241127,093300,46565918480,5730,5730,5740,5710,69834
20241127,093200,46166371600,5730,5740,5780,5730,53879
20241127,093100,45856859110,5740,5730,5790,5720,89958
20241127,093000,45339428220,5730,5760,5790,5730,67507
20241127,092900,44950605190,5770,5720,5780,5720,59809
20241127,092800,44606744620,5720,5760,5770,5720,65292
20241127,092700,44231814310,5750,5760,5780,5750,41812
20241127,092600,43990724750,5760,5770,5800,5750,110766
20241127,092500,43350837890,5770,5730,5770,5710,63509
20241127,092400,42986506170,5730,5760,5760,5720,24072
20241127,092300,42848239180,5760,5710,5770,5700,67425
20241127,092200,42461979450,5700,5780,5780,5700,134483
20241127,092100,41691986370,5770,5850,5850,5720,156150
20241127,092000,40790300440,5850,5750,5850,5730,145435
20241127,091900,39949014560,5740,5760,5800,5740,71197
20241127,091800,39537825670,5770,5750,5780,5750,34544
20241127,091700,39338888220,5750,5750,5820,5700,160427
20241127,091600,38416282390,5760,5780,5780,5740,52038
20241127,091500,38116629370,5780,5780,5810,5770,68623
20241127,091400,37719244940,5800,5760,5840,5700,268044
20241127,091300,36172927730,5750,5760,5810,5750,88185
20241127,091200,35663339880,5760,5770,5780,5750,82846
20241127,091100,35185728280,5780,5780,5850,5770,227172
20241127,091000,33867804450,5780,5840,5900,5780,286110
20241127,090900,32195785680,5840,5800,5870,5750,207140
20241127,090800,30995099930,5800,5840,5860,5770,284836
20241127,090700,29340428000,5850,5740,5880,5730,402513
20241127,090600,27002612250,5740,5670,5750,5660,152584
20241127,090500,26129743130,5670,5730,5750,5620,435366
20241127,090400,23654474920,5730,5880,5980,5710,1095242
20241127,090300,17230530600,5880,5740,5900,5730,720621
20241127,090200,13022443780,5740,5710,5780,5650,336921
20241127,090100,11099284700,5720,5830,5890,5660,623981
20241127,090000,7507604600,5830,5830,5880,5710,1294832