KissMeData/041920/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192300,14343247180,8360,8360,8360,8360,72260
20231127,192200,14343247180,8360,8360,8360,8360,0
20231127,192100,14343247180,8360,8360,8360,8360,0
20231127,192000,14343247180,8360,8360,8360,8360,0
20231127,191900,14343247180,8360,8360,8360,8360,0
20231127,191800,14343247180,8360,8360,8360,8360,0
20231127,191700,14343247180,8360,8360,8360,8360,0
20231127,191600,14343247180,8360,8360,8360,8360,0
20231127,191500,14343247180,8360,8360,8360,8360,0
20231127,191400,14343247180,8360,8360,8360,8360,0
20231127,191300,14343247180,8360,8360,8360,8360,0
20231127,191200,14343247180,8360,8360,8360,8360,0
20231127,191100,14343247180,8360,8360,8360,8360,0
20231127,191000,14343247180,8360,8360,8360,8360,0
20231127,190900,14343247180,8360,8360,8360,8360,0
20231127,190800,14343247180,8360,8360,8360,8360,0
20231127,190700,14343247180,8360,8360,8360,8360,0
20231127,190600,14343247180,8360,8360,8360,8360,0
20231127,190500,14343247180,8360,8360,8360,8360,0
20231127,190400,14343247180,8360,8360,8360,8360,0
20231127,190300,14343247180,8360,8360,8360,8360,0
20231127,190200,14343247180,8360,8360,8360,8360,0
20231127,190100,14343247180,8360,8360,8360,8360,0
20231127,190000,14343247180,8360,8360,8360,8360,0
20231127,185900,14343247180,8360,8360,8360,8360,0
20231127,185800,14343247180,8360,8360,8360,8360,0
20231127,185700,14343247180,8360,8360,8360,8360,0
20231127,185600,14343247180,8360,8360,8360,8360,0
20231127,185500,14343247180,8360,8360,8360,8360,0
20231127,185400,14343247180,8360,8360,8360,8360,0
20231127,185300,14343247180,8360,8360,8360,8360,72260
20231127,185200,14343247180,8360,8360,8360,8360,0
20231127,185100,14343247180,8360,8360,8360,8360,0
20231127,185000,14343247180,8360,8360,8360,8360,0
20231127,184900,14343247180,8360,8360,8360,8360,0
20231127,184800,14343247180,8360,8360,8360,8360,0
20231127,184700,14343247180,8360,8360,8360,8360,0
20231127,184600,14343247180,8360,8360,8360,8360,0
20231127,184500,14343247180,8360,8360,8360,8360,0
20231127,184400,14343247180,8360,8360,8360,8360,0
20231127,184300,14343247180,8360,8360,8360,8360,0
20231127,184200,14343247180,8360,8360,8360,8360,0
20231127,184100,14343247180,8360,8360,8360,8360,0
20231127,184000,14343247180,8360,8360,8360,8360,0
20231127,183900,14343247180,8360,8360,8360,8360,0
20231127,183800,14343247180,8360,8360,8360,8360,0
20231127,183700,14343247180,8360,8360,8360,8360,0
20231127,183600,14343247180,8360,8360,8360,8360,0
20231127,183500,14343247180,8360,8360,8360,8360,0
20231127,183400,14343247180,8360,8360,8360,8360,0
20231127,183300,14343247180,8360,8360,8360,8360,0
20231127,183200,14343247180,8360,8360,8360,8360,0
20231127,183100,14343247180,8360,8360,8360,8360,0
20231127,183000,14343247180,8360,8360,8360,8360,0
20231127,182900,14343247180,8360,8360,8360,8360,0
20231127,182800,14343247180,8360,8360,8360,8360,0
20231127,182700,14343247180,8360,8360,8360,8360,0
20231127,182600,14343247180,8360,8360,8360,8360,0
20231127,182500,14343247180,8360,8360,8360,8360,0
20231127,182400,14343247180,8360,8360,8360,8360,0
20231127,182300,14343247180,8360,8360,8360,8360,72260
20231127,182200,14343247180,8360,8360,8360,8360,0
20231127,182100,14343247180,8360,8360,8360,8360,0
20231127,182000,14343247180,8360,8360,8360,8360,0
20231127,181900,14343247180,8360,8360,8360,8360,0
20231127,181800,14343247180,8360,8360,8360,8360,0
20231127,181700,14343247180,8360,8360,8360,8360,0
20231127,181600,14343247180,8360,8360,8360,8360,0
20231127,181500,14343247180,8360,8360,8360,8360,0
20231127,181400,14343247180,8360,8360,8360,8360,0
20231127,181300,14343247180,8360,8360,8360,8360,0
20231127,181200,14343247180,8360,8360,8360,8360,0
20231127,181100,14343247180,8360,8360,8360,8360,0
20231127,181000,14343247180,8360,8360,8360,8360,0
20231127,180900,14343247180,8360,8360,8360,8360,0
20231127,180800,14343247180,8360,8360,8360,8360,0
20231127,180700,14343247180,8360,8360,8360,8360,0
20231127,180600,14343247180,8360,8360,8360,8360,0
20231127,180500,14343247180,8360,8360,8360,8360,0
20231127,180400,14343247180,8360,8360,8360,8360,0
20231127,180300,14343247180,8360,8360,8360,8360,0
20231127,180200,14343247180,8360,8360,8360,8360,0
20231127,180100,14343247180,8360,8360,8360,8360,0
20231127,180000,14343247180,8360,8360,8360,8360,0
20231127,175900,14343247180,8360,8360,8360,8360,0
20231127,175800,14343247180,8360,8360,8360,8360,0
20231127,175700,14343247180,8360,8360,8360,8360,0
20231127,175600,14343247180,8360,8360,8360,8360,0
20231127,175500,14343247180,8360,8360,8360,8360,0
20231127,175400,14343247180,8360,8360,8360,8360,0
20231127,175300,14343247180,8360,8360,8360,8360,72260
20231127,175200,14343247180,8360,8360,8360,8360,0
20231127,175100,14343247180,8360,8360,8360,8360,0
20231127,175000,14343247180,8360,8360,8360,8360,0
20231127,174900,14343247180,8360,8360,8360,8360,0
20231127,174800,14343247180,8360,8360,8360,8360,0
20231127,174700,14343247180,8360,8360,8360,8360,0
20231127,174600,14343247180,8360,8360,8360,8360,0
20231127,174500,14343247180,8360,8360,8360,8360,0
20231127,174400,14343247180,8360,8360,8360,8360,0
20231127,174300,14343247180,8360,8360,8360,8360,0
20231127,174200,14343247180,8360,8360,8360,8360,0
20231127,174100,14343247180,8360,8360,8360,8360,0
20231127,174000,14343247180,8360,8360,8360,8360,0
20231127,173900,14343247180,8360,8360,8360,8360,0
20231127,173800,14343247180,8360,8360,8360,8360,0
20231127,173700,14343247180,8360,8360,8360,8360,0
20231127,173600,14343247180,8360,8360,8360,8360,0
20231127,173500,14343247180,8360,8360,8360,8360,0
20231127,173400,14343247180,8360,8360,8360,8360,0
20231127,173300,14343247180,8360,8360,8360,8360,0
20231127,173200,14343247180,8360,8360,8360,8360,0
20231127,173100,14343247180,8360,8360,8360,8360,0
20231127,173000,14343247180,8360,8360,8360,8360,0
20231127,172900,14343247180,8360,8360,8360,8360,0
20231127,172800,14343247180,8360,8360,8360,8360,0
20231127,172700,14343247180,8360,8360,8360,8360,0
20231127,172600,14343247180,8360,8360,8360,8360,0
20231127,172500,14343247180,8360,8360,8360,8360,0
20231127,172400,14343247180,8360,8360,8360,8360,0
20231127,172300,14343247180,8360,8360,8360,8360,72260
20231127,172200,14343247180,8360,8360,8360,8360,0
20231127,172100,14343247180,8360,8360,8360,8360,0
20231127,172000,14343247180,8360,8360,8360,8360,0
20231127,171900,14343247180,8360,8360,8360,8360,0
20231127,171800,14343247180,8360,8360,8360,8360,0
20231127,171700,14343247180,8360,8360,8360,8360,0
20231127,171600,14343247180,8360,8360,8360,8360,0
20231127,171500,14343247180,8360,8360,8360,8360,0
20231127,171400,14343247180,8360,8360,8360,8360,0
20231127,171300,14343247180,8360,8360,8360,8360,0
20231127,171200,14343247180,8360,8360,8360,8360,0
20231127,171100,14343247180,8360,8360,8360,8360,0
20231127,171000,14343247180,8360,8360,8360,8360,0
20231127,170900,14343247180,8360,8360,8360,8360,0
20231127,170800,14343247180,8360,8360,8360,8360,0
20231127,170700,14343247180,8360,8360,8360,8360,0
20231127,170600,14343247180,8360,8360,8360,8360,0
20231127,170500,14343247180,8360,8360,8360,8360,0
20231127,170400,14343247180,8360,8360,8360,8360,0
20231127,170300,14343247180,8360,8360,8360,8360,0
20231127,170200,14343247180,8360,8360,8360,8360,0
20231127,170100,14343247180,8360,8360,8360,8360,0
20231127,170000,14343247180,8360,8360,8360,8360,0
20231127,165900,14343247180,8360,8360,8360,8360,0
20231127,165800,14343247180,8360,8360,8360,8360,0
20231127,165700,14343247180,8360,8360,8360,8360,0
20231127,165600,14343247180,8360,8360,8360,8360,0
20231127,165500,14343247180,8360,8360,8360,8360,0
20231127,165400,14343247180,8360,8360,8360,8360,0
20231127,165300,14343247180,8360,8360,8360,8360,72260
20231127,165200,14343247180,8360,8360,8360,8360,0
20231127,165100,14343247180,8360,8360,8360,8360,0
20231127,165000,14343247180,8360,8360,8360,8360,0
20231127,164900,14343247180,8360,8360,8360,8360,0
20231127,164800,14343247180,8360,8360,8360,8360,0
20231127,164700,14343247180,8360,8360,8360,8360,0
20231127,164600,14343247180,8360,8360,8360,8360,0
20231127,164500,14343247180,8360,8360,8360,8360,0
20231127,164400,14343247180,8360,8360,8360,8360,0
20231127,164300,14343247180,8360,8360,8360,8360,0
20231127,164200,14343247180,8360,8360,8360,8360,0
20231127,164100,14343247180,8360,8360,8360,8360,0
20231127,164000,14343247180,8360,8360,8360,8360,0
20231127,163900,14343247180,8360,8360,8360,8360,0
20231127,163800,14343247180,8360,8360,8360,8360,0
20231127,163700,14343247180,8360,8360,8360,8360,0
20231127,163600,14343247180,8360,8360,8360,8360,0
20231127,163500,14343247180,8360,8360,8360,8360,0
20231127,163400,14343247180,8360,8360,8360,8360,0
20231127,163300,14343247180,8360,8360,8360,8360,0
20231127,163200,14343247180,8360,8360,8360,8360,0
20231127,163100,14343247180,8360,8360,8360,8360,0
20231127,163000,14343247180,8360,8360,8360,8360,0
20231127,162900,14343247180,8360,8360,8360,8360,0
20231127,162800,14343247180,8360,8360,8360,8360,0
20231127,162700,14343247180,8360,8360,8360,8360,0
20231127,162600,14343247180,8360,8360,8360,8360,0
20231127,162500,14343247180,8360,8360,8360,8360,0
20231127,162400,14343247180,8360,8360,8360,8360,0
20231127,162300,14343247180,8360,8360,8360,8360,72260
20231127,162200,14343247180,8360,8360,8360,8360,0
20231127,162100,14343247180,8360,8360,8360,8360,0
20231127,162000,14343247180,8360,8360,8360,8360,0
20231127,161900,14343247180,8360,8360,8360,8360,0
20231127,161800,14343247180,8360,8360,8360,8360,0
20231127,161700,14343247180,8360,8360,8360,8360,0
20231127,161600,14343247180,8360,8360,8360,8360,0
20231127,161500,14343247180,8360,8360,8360,8360,0
20231127,161400,14343247180,8360,8360,8360,8360,0
20231127,161300,14343247180,8360,8360,8360,8360,0
20231127,161200,14343247180,8360,8360,8360,8360,0
20231127,161100,14343247180,8360,8360,8360,8360,0
20231127,161000,14343247180,8360,8360,8360,8360,0
20231127,160900,14343247180,8360,8360,8360,8360,0
20231127,160800,14343247180,8360,8360,8360,8360,0
20231127,160700,14343247180,8360,8360,8360,8360,0
20231127,160600,14343247180,8360,8360,8360,8360,0
20231127,160500,14343247180,8360,8360,8360,8360,0
20231127,160400,14343247180,8360,8360,8360,8360,0
20231127,160300,14343247180,8360,8360,8360,8360,0
20231127,160200,14343247180,8360,8360,8360,8360,0
20231127,160100,14343247180,8360,8360,8360,8360,0
20231127,160000,14343247180,8360,8360,8360,8360,0
20231127,155900,14343247180,8360,8360,8360,8360,0
20231127,155800,14343247180,8360,8360,8360,8360,0
20231127,155700,14343247180,8360,8360,8360,8360,0
20231127,155600,14343247180,8360,8360,8360,8360,0
20231127,155500,14343247180,8360,8360,8360,8360,0
20231127,155400,14343247180,8360,8360,8360,8360,0
20231127,155300,14343247180,8360,8360,8360,8360,72260
20231127,155200,14343247180,8360,8360,8360,8360,0
20231127,155100,14343247180,8360,8360,8360,8360,0
20231127,155000,14343247180,8360,8360,8360,8360,0
20231127,154900,14343247180,8360,8360,8360,8360,0
20231127,154800,14343247180,8360,8360,8360,8360,0
20231127,154700,14343247180,8360,8360,8360,8360,0
20231127,154600,14343247180,8360,8360,8360,8360,0
20231127,154500,14343247180,8360,8360,8360,8360,0
20231127,154400,14343247180,8360,8360,8360,8360,0
20231127,154300,14343247180,8360,8360,8360,8360,0
20231127,154200,14343247180,8360,8360,8360,8360,0
20231127,154100,14343247180,8360,8360,8360,8360,0
20231127,154000,14343247180,8360,8360,8360,8360,0
20231127,153900,14343247180,8360,8360,8360,8360,0
20231127,153800,14343247180,8360,8360,8360,8360,0
20231127,153700,14343247180,8360,8360,8360,8360,0
20231127,153600,14343247180,8360,8360,8360,8360,0
20231127,153500,14343247180,8360,8360,8360,8360,0
20231127,153400,14343247180,8360,8360,8360,8360,0
20231127,153300,14343247180,8360,8360,8360,8360,0
20231127,153200,14343247180,8360,8360,8360,8360,0
20231127,153100,14343247180,8360,8360,8360,8360,0
20231127,153000,14343247180,8360,8360,8360,8360,72260
20231127,152900,13739153580,8320,8320,8320,8320,0
20231127,152800,13739153580,8320,8320,8320,8320,0
20231127,152700,13739153580,8320,8320,8320,8320,0
20231127,152600,13739153580,8320,8320,8320,8320,0
20231127,152500,13739153580,8320,8320,8320,8320,0
20231127,152400,13739153580,8320,8320,8320,8320,0
20231127,152300,13739153580,8320,8320,8320,8320,0
20231127,152200,13739153580,8320,8320,8320,8320,0
20231127,152100,13739153580,8320,8320,8320,8320,0
20231127,152000,13739153580,8320,8320,8320,8320,0
20231127,151900,13739153580,8320,8290,8330,8270,41175
20231127,151800,13396997980,8280,8320,8340,8270,48362
20231127,151700,12995640150,8330,8350,8380,8310,82720
20231127,151600,12305188200,8350,8310,8350,8290,57237
20231127,151500,11829009960,8290,8270,8320,8260,57079
20231127,151400,11355643420,8270,8240,8300,8240,62394
20231127,151300,10838948160,8260,8240,8260,8230,26663
20231127,151200,10619128430,8240,8210,8240,8200,18556
20231127,151100,10466499360,8210,8240,8250,8200,25738
20231127,151000,10254813670,8240,8240,8240,8160,18193
20231127,150900,10105348380,8240,8180,8240,8150,21757
20231127,150800,9927052290,8180,8160,8180,8150,10186
20231127,150700,9843902100,8150,8170,8180,8150,13268
20231127,150600,9735521500,8170,8160,8180,8140,9227
20231127,150500,9660159420,8160,8130,8160,8130,11265
20231127,150400,9568390120,8130,8140,8140,8130,1891
20231127,150300,9553012580,8130,8130,8140,8120,1415
20231127,150200,9541508210,8130,8110,8130,8110,668
20231127,150100,9536086880,8110,8120,8120,8110,399
20231127,150000,9532850510,8120,8110,8120,8100,2954
20231127,145900,9508890980,8120,8120,8120,8100,952
20231127,145800,9501169250,8120,8110,8120,8090,590
20231127,145700,9496388390,8090,8080,8110,8080,182
20231127,145600,9494916850,8110,8110,8120,8080,9465
20231127,145500,9418301590,8120,8110,8120,8100,1384
20231127,145400,9407073220,8110,8100,8110,8090,2415
20231127,145300,9387505460,8100,8100,8110,8090,4303
20231127,145200,9352677220,8110,8120,8120,8100,1940
20231127,145100,9336959550,8120,8120,8130,8100,3744
20231127,145000,9306599030,8110,8120,8130,8110,904
20231127,144900,9299259620,8130,8130,8130,8120,96
20231127,144800,9298480080,8120,8110,8130,8110,628
20231127,144700,9293381190,8110,8120,8130,8110,2253
20231127,144600,9275086320,8130,8130,8130,8120,771
20231127,144500,9268822700,8130,8120,8140,8120,914
20231127,144400,9261394940,8120,8130,8140,8120,5774
20231127,144300,9214507110,8120,8130,8150,8120,1821
20231127,144200,9199700950,8130,8140,8150,8130,2504
20231127,144100,9179326470,8140,8140,8140,8120,1657
20231127,144000,9165856470,8130,8130,8140,8130,1308
20231127,143900,9155216420,8130,8150,8150,8130,1149
20231127,143800,9145869580,8140,8130,8150,8130,1290
20231127,143700,9135369880,8130,8140,8150,8130,2221
20231127,143600,9117291300,8140,8160,8160,8120,5254
20231127,143500,9074545790,8150,8160,8160,8150,1389
20231127,143400,9063221790,8160,8150,8160,8150,1895
20231127,143300,9047775320,8160,8160,8160,8150,282
20231127,143200,9045476960,8150,8150,8160,8140,2411
20231127,143100,9025827460,8150,8160,8170,8150,366
20231127,143000,9022839630,8160,8160,8180,8160,735
20231127,142900,9016835860,8160,8180,8190,8150,3820
20231127,142800,8985661400,8180,8180,8190,8170,1666
20231127,142700,8972027880,8190,8180,8190,8180,3258
20231127,142600,8945376740,8180,8170,8180,8160,617
20231127,142500,8940336340,8170,8150,8170,8150,677
20231127,142400,8934811690,8120,8160,8160,8120,4367
20231127,142300,8899275880,8130,8140,8150,8130,905
20231127,142200,8891910420,8150,8160,8170,8140,4063
20231127,142100,8858778790,8170,8180,8180,8160,2038
20231127,142000,8842140090,8190,8190,8190,8170,3751
20231127,141900,8811452860,8190,8190,8190,8170,1839
20231127,141800,8796412850,8190,8190,8190,8170,4920
20231127,141700,8756181350,8190,8180,8190,8170,2339
20231127,141600,8737048960,8180,8200,8210,8150,5892
20231127,141500,8688838700,8200,8200,8240,8200,31090
20231127,141400,8433348470,8200,8180,8200,8160,9123
20231127,141300,8358654550,8170,8160,8200,8130,7380
20231127,141200,8298260640,8160,8120,8160,8120,16080
20231127,141100,8167338040,8130,8140,8140,8130,3086
20231127,141000,8142236790,8130,8130,8140,8110,10037
20231127,140900,8060590540,8130,8090,8130,8080,3021
20231127,140800,8036089200,8080,8100,8100,8080,666
20231127,140700,8030702780,8100,8090,8100,8090,119
20231127,140600,8029739540,8090,8100,8100,8070,1334
20231127,140500,8018937660,8100,8070,8100,8070,1982
20231127,140400,8002908060,8050,8050,8070,8050,2423
20231127,140300,7983395770,8050,8060,8070,8050,648
20231127,140200,7978174480,8070,8060,8070,8060,198
20231127,140100,7976578560,8060,8060,8060,8060,305
20231127,140000,7974120260,8060,8060,8060,8060,544
20231127,135900,7969735620,8050,8050,8050,8050,790
20231127,135800,7963376120,8060,8070,8070,8050,210
20231127,135700,7961683500,8060,8040,8070,8040,191
20231127,135600,7960143130,8040,8060,8100,8040,7201
20231127,135500,7902018390,8050,8070,8070,8050,1006
20231127,135400,7893919130,8080,8080,8080,8050,864
20231127,135300,7886954400,8080,8070,8080,8060,3484
20231127,135200,7858850030,8080,8080,8080,8080,148
20231127,135100,7857654190,8090,8080,8090,8070,750
20231127,135000,7851594930,8080,8080,8090,8080,698
20231127,134900,7845953090,8090,8090,8090,8090,568
20231127,134800,7841357970,8090,8090,8090,8090,1018
20231127,134700,7833122350,8090,8100,8100,8090,81
20231127,134600,7832467040,8100,8090,8100,8070,216
20231127,134500,7830721450,8100,8100,8100,8060,1048
20231127,134400,7822262730,8060,8100,8100,8060,3492
20231127,134300,7794082730,8110,8100,8110,8100,561
20231127,134200,7789538020,8100,8100,8140,8100,3804
20231127,134100,7758656040,8110,8080,8110,8070,8844
20231127,134000,7687042990,8070,8070,8070,8060,1019
20231127,133900,7678827990,8060,8060,8070,8040,1601
20231127,133800,7665935350,8060,8050,8060,8030,5632
20231127,133700,7620674490,8040,8050,8050,8040,2188
20231127,133600,7603081940,8050,8070,8070,8050,961
20231127,133500,7595344890,8070,8060,8070,8050,2422
20231127,133400,7575820830,8060,8070,8070,8060,87
20231127,133300,7575119100,8060,8070,8070,8060,134
20231127,133200,7574038760,8060,8060,8060,8060,85
20231127,133100,7573353660,8060,8070,8070,8060,187
20231127,133000,7571844810,8070,8080,8080,8060,322
20231127,132900,7569249060,8070,8070,8070,8070,1167
20231127,132800,7559831370,8070,8070,8070,8060,504
20231127,132700,7555768690,8070,8080,8080,8060,842
20231127,132600,7548978690,8070,8090,8090,8070,1225
20231127,132500,7539082680,8080,8090,8100,8080,2267
20231127,132400,7520744540,8080,8090,8090,8080,253
20231127,132300,7518700280,8080,8080,8100,8080,845
20231127,132200,7511867580,8090,8090,8100,8080,1369
20231127,132100,7500792290,8100,8060,8100,8060,1940
20231127,132000,7485099410,8060,8060,8060,8060,783
20231127,131900,7478788430,8060,8060,8060,8060,755
20231127,131800,7472703130,8060,8050,8060,8050,1430
20231127,131700,7461177390,8060,8060,8070,8050,665
20231127,131600,7455817410,8060,8050,8060,8050,2359
20231127,131500,7436803890,8060,8050,8060,8050,104
20231127,131400,7435966660,8050,8050,8060,8050,1794
20231127,131300,7421524860,8050,8060,8060,8050,325
20231127,131200,7418908580,8060,8060,8060,8060,1213
20231127,131100,7409131800,8060,8040,8060,8040,1358
20231127,131000,7398199830,8040,8050,8050,8040,12
20231127,130900,7398103240,8040,8040,8040,8040,379
20231127,130800,7395056080,8040,8040,8040,8030,298
20231127,130700,7392660200,8040,8050,8060,8040,4450
20231127,130600,7356856510,8050,8070,8070,8050,871
20231127,130500,7349832770,8070,8060,8070,8060,169
20231127,130400,7348469250,8060,8060,8070,8060,1505
20231127,130300,7336338850,8070,8060,8070,8050,516
20231127,130200,7332182220,8050,8050,8060,8050,516
20231127,130100,7328025230,8050,8060,8060,8050,1714
20231127,130000,7314224510,8050,8060,8060,8040,6210
20231127,125900,7264295930,8070,8060,8070,8040,1778
20231127,125800,7249980630,8060,8060,8060,8060,250
20231127,125700,7247965630,8060,8060,8060,8030,2556
20231127,125600,7227434200,8060,8030,8060,8030,1930
20231127,125500,7211926140,8030,8040,8040,8030,3102
20231127,125400,7187013520,8040,8040,8050,8030,3801
20231127,125300,7156472180,8040,8060,8060,8030,7411
20231127,125200,7096841160,8060,8060,8070,8060,402
20231127,125100,7093600960,8070,8070,8070,8060,224
20231127,125000,7091794790,8060,8070,8070,8060,243
20231127,124900,7089836160,8060,8070,8080,8060,769
20231127,124800,7083632210,8070,8060,8070,8050,2392
20231127,124700,7064373660,8060,8060,8070,8050,1253
20231127,124600,7054276810,8060,8060,8070,8060,445
20231127,124500,7050690090,8060,8050,8080,8050,552
20231127,124400,7046238580,8060,8060,8070,8050,549
20231127,124300,7041814640,8060,8060,8070,8060,783
20231127,124200,7035503560,8070,8080,8080,8060,1692
20231127,124100,7021851880,8080,8060,8080,8060,584
20231127,124000,7017143820,8060,8070,8070,8050,4844
20231127,123900,6978119860,8070,8090,8090,8070,2413
20231127,123800,6958643520,8090,8090,8090,8080,3548
20231127,123700,6929962370,8090,8100,8100,8090,1022
20231127,123600,6921693880,8100,8100,8110,8100,167
20231127,123500,6920341170,8090,8090,8110,8080,3804
20231127,123400,6889564470,8100,8110,8120,8100,3777
20231127,123300,6858950240,8120,8130,8130,8120,1735
20231127,123200,6844861920,8130,8150,8150,8130,853
20231127,123100,6837924070,8140,8120,8140,8120,1299
20231127,123000,6827365030,8130,8130,8130,8120,326
20231127,122900,6824717650,8120,8130,8130,8120,519
20231127,122800,6820500900,8140,8120,8140,8120,325
20231127,122700,6817858190,8130,8130,8140,8120,592
20231127,122600,6813047300,8130,8120,8130,8110,883
20231127,122500,6805877700,8120,8130,8140,8110,2701
20231127,122400,6783941490,8130,8140,8150,8120,3470
20231127,122300,6755731990,8140,8140,8150,8140,1408
20231127,122200,6744270800,8150,8150,8150,8140,481
20231127,122100,6740353400,8150,8150,8150,8140,237
20231127,122000,6738423860,8140,8150,8150,8140,1193
20231127,121900,6728708000,8150,8150,8150,8140,1279
20231127,121800,6718296360,8150,8150,8150,8140,756
20231127,121700,6712135000,8140,8140,8150,8130,2304
20231127,121600,6693382880,8140,8140,8150,8130,2377
20231127,121500,6674046020,8140,8140,8150,8130,2118
20231127,121400,6656808960,8150,8140,8150,8130,1647
20231127,121300,6643400850,8150,8160,8160,8150,465
20231127,121200,6639610090,8160,8180,8180,8150,1133
20231127,121100,6630371910,8180,8180,8190,8180,3634
20231127,121000,6600637780,8180,8160,8180,8160,384
20231127,120900,6597498630,8170,8160,8170,8160,835
20231127,120800,6590685020,8160,8170,8170,8160,1300
20231127,120700,6580064620,8170,8170,8190,8170,441
20231127,120600,6576454920,8190,8180,8190,8180,388
20231127,120500,6573280980,8180,8160,8190,8160,302
20231127,120400,6570810620,8150,8150,8150,8140,4254
20231127,120300,6536172580,8140,8160,8160,8140,2381
20231127,120200,6516766010,8160,8170,8170,8150,743
20231127,120100,6510703710,8160,8170,8180,8160,2906
20231127,120000,6486979500,8170,8180,8190,8170,313
20231127,115900,6484419350,8190,8180,8190,8180,332
20231127,115800,6481703080,8180,8180,8200,8180,1407
20231127,115700,6470182520,8190,8180,8190,8180,799
20231127,115600,6463646680,8180,8180,8190,8180,1156
20231127,115500,6454190180,8180,8190,8200,8180,2771
20231127,115400,6431508280,8200,8210,8210,8190,1258
20231127,115300,6421192060,8210,8210,8210,8190,3045
20231127,115200,6396227880,8210,8200,8220,8190,8122
20231127,115100,6329596880,8200,8170,8210,8170,7706
20231127,115000,6266481530,8170,8150,8170,8150,1451
20231127,114900,6254641790,8140,8160,8160,8140,779
20231127,114800,6248291610,8160,8170,8170,8160,654
20231127,114700,6242948790,8170,8170,8170,8160,812
20231127,114600,6236315780,8170,8170,8170,8170,212
20231127,114500,6234583740,8170,8160,8170,8150,1502
20231127,114400,6222336700,8160,8150,8160,8150,305
20231127,114300,6219848250,8150,8160,8160,8150,1062
20231127,114200,6211191490,8160,8180,8180,8160,1180
20231127,114100,6201552660,8190,8170,8190,8150,4483
20231127,114000,6164889050,8170,8160,8170,8160,1171
20231127,113900,6155330970,8160,8190,8190,8160,1784
20231127,113800,6140752280,8190,8190,8200,8180,5497
20231127,113700,6095720790,8180,8140,8180,8140,6637
20231127,113600,6041562240,8150,8140,8150,8140,577
20231127,113500,6036865260,8150,8140,8150,8140,237
20231127,113400,6034934220,8140,8150,8150,8130,1073
20231127,113300,6026201560,8150,8130,8160,8130,3327
20231127,113200,5999103560,8130,8110,8130,8110,2111
20231127,113100,5981982370,8110,8110,8130,8110,1420
20231127,113000,5970462550,8110,8110,8110,8110,274
20231127,112900,5968240410,8110,8100,8110,8100,847
20231127,112800,5961378950,8110,8100,8110,8100,179
20231127,112700,5959927910,8100,8110,8120,8100,1493
20231127,112600,5947821880,8110,8130,8130,8110,1667
20231127,112500,5934286180,8130,8120,8140,8120,584
20231127,112400,5929539140,8120,8140,8150,8120,2717
20231127,112300,5907432370,8130,8140,8140,8130,1671
20231127,112200,5893836370,8140,8140,8150,8130,1653
20231127,112100,5880394130,8130,8160,8170,8130,3721
20231127,112000,5850088720,8170,8120,8170,8120,6239
20231127,111900,5799236370,8130,8120,8130,8120,2157
20231127,111800,5781719830,8120,8090,8120,8090,2440
20231127,111700,5761941060,8090,8090,8100,8090,2440
20231127,111600,5742201360,8090,8090,8100,8090,1361
20231127,111500,5731190580,8090,8090,8090,8070,476
20231127,111400,5727346640,8080,8080,8090,8070,429
20231127,111300,5723881320,8070,8080,8090,8070,609
20231127,111200,5718963050,8080,8070,8090,8070,1182
20231127,111100,5709409980,8070,8070,8080,8060,1581
20231127,111000,5696660080,8070,8070,8090,8060,4434
20231127,110900,5660886320,8070,8100,8100,8070,1619
20231127,110800,5647804140,8080,8090,8090,8080,2129
20231127,110700,5630601760,8080,8090,8100,8080,1978
20231127,110600,5614598970,8090,8100,8100,8080,4124
20231127,110500,5581247600,8110,8110,8120,8090,2335
20231127,110400,5562328670,8120,8110,8120,8100,1142
20231127,110300,5553066400,8120,8110,8120,8110,227
20231127,110200,5551223330,8110,8100,8120,8090,1046
20231127,110100,5542750600,8100,8110,8110,8090,4825
20231127,110000,5503659370,8110,8120,8120,8110,1177
20231127,105900,5494109740,8130,8120,8130,8110,3141
20231127,105800,5468606710,8130,8130,8130,8110,2760
20231127,105700,5446191740,8140,8140,8140,8110,8013
20231127,105600,5381088390,8140,8150,8150,8140,856
20231127,105500,5374113990,8150,8150,8150,8130,1985
20231127,105400,5357961130,8150,8120,8160,8120,2540
20231127,105300,5337308970,8120,8190,8190,8120,15056
20231127,105200,5214591840,8190,8190,8200,8180,4619
20231127,105100,5176752640,8190,8180,8210,8170,8021
20231127,105000,5111049030,8180,8220,8240,8150,20096
20231127,104900,4946206560,8210,8200,8270,8180,65282
20231127,104800,4408950710,8200,8180,8200,8150,12465
20231127,104700,4306912990,8190,8110,8210,8110,38624
20231127,104600,3991189760,8110,8110,8150,8100,8273
20231127,104500,3923950790,8120,8110,8130,8110,4477
20231127,104400,3887604740,8110,8100,8120,8100,4551
20231127,104300,3850695400,8100,8080,8110,8080,6624
20231127,104200,3797059440,8090,8080,8090,8080,1802
20231127,104100,3782491520,8080,8070,8090,8070,2128
20231127,104000,3765299680,8070,8080,8080,8070,709
20231127,103900,3759571320,8080,8060,8080,8050,229
20231127,103800,3757725870,8070,8070,8070,8070,681
20231127,103700,3752230200,8070,8070,8070,8050,398
20231127,103600,3749018400,8070,8030,8070,8030,5093
20231127,103500,3708013100,8030,8030,8040,8030,188
20231127,103400,3706503430,8020,8030,8030,8020,816
20231127,103300,3699952950,8020,8040,8050,8020,2007
20231127,103200,3683845340,8040,8040,8050,8040,507
20231127,103100,3679767750,8050,8030,8050,8030,161
20231127,103000,3678471920,8050,8040,8050,8030,808
20231127,102900,3671982250,8030,8030,8040,8030,1872
20231127,102800,3656945320,8030,8040,8040,8030,1306
20231127,102700,3646447020,8030,8040,8050,8030,1200
20231127,102600,3636805850,8040,8050,8050,8040,1488
20231127,102500,3624837460,8050,8040,8050,8040,269
20231127,102400,3622673210,8040,8040,8040,8030,656
20231127,102300,3617399140,8040,8050,8050,8040,1759
20231127,102200,3603254390,8050,8050,8050,8040,860
20231127,102100,3596335970,8050,8040,8050,8040,224
20231127,102000,3594533530,8040,8050,8050,8040,236
20231127,101900,3592634930,8050,8040,8050,8030,1692
20231127,101800,3579026680,8040,8060,8060,8030,1114
20231127,101700,3570065890,8060,8040,8060,8040,261
20231127,101600,3567964920,8030,8030,8050,8030,3107
20231127,101500,3542995970,8010,8030,8040,8010,10278
20231127,101400,3460505900,8030,8040,8050,8030,1980
20231127,101300,3444593360,8050,8040,8060,8040,1515
20231127,101200,3432410500,8040,8040,8050,8040,1721
20231127,101100,3418571600,8040,8080,8080,8040,6542
20231127,101000,3365893210,8060,8050,8080,8050,583
20231127,100900,3361190980,8050,8070,8100,8050,6481
20231127,100800,3308936610,8100,8080,8100,8070,4847
20231127,100700,3269748990,8090,8090,8090,8070,6148
20231127,100600,3220083560,8090,8080,8090,8080,1376
20231127,100500,3208952820,8080,8090,8090,8080,1147
20231127,100400,3199681660,8090,8090,8090,8080,1827
20231127,100300,3184906650,8090,8090,8100,8090,1050
20231127,100200,3176411960,8090,8100,8100,8090,1764
20231127,100100,3162136600,8090,8080,8090,8080,892
20231127,100000,3154922620,8090,8080,8090,8080,1677
20231127,095900,3141362950,8080,8090,8090,8070,4084
20231127,095800,3108349940,8080,8090,8110,8080,4615
20231127,095700,3070956620,8090,8100,8120,8090,2585
20231127,095600,3050022980,8100,8090,8100,8090,1391
20231127,095500,3038762290,8090,8090,8100,8090,457
20231127,095400,3035065110,8090,8130,8150,8090,7316
20231127,095300,2975529550,8140,8110,8140,8090,13815
20231127,095200,2863459070,8110,8090,8110,8090,1888
20231127,095100,2848174430,8090,8100,8100,8090,866
20231127,095000,2841167800,8100,8120,8120,8100,2646
20231127,094900,2819716640,8120,8110,8130,8110,4307
20231127,094800,2784744660,8120,8070,8120,8070,3927
20231127,094700,2752942640,8080,8060,8080,8060,131
20231127,094600,2751885610,8070,8060,8070,8050,1900
20231127,094500,2736574520,8060,8080,8080,8060,2879
20231127,094400,2713361600,8080,8090,8090,8070,1231
20231127,094300,2703425620,8080,8090,8100,8080,1826
20231127,094200,2688649880,8090,8070,8100,8070,1577
20231127,094100,2675908270,8070,8080,8080,8070,938
20231127,094000,2668331340,8080,8090,8100,8080,633
20231127,093900,2663214530,8100,8100,8100,8080,1074
20231127,093800,2654529900,8100,8110,8120,8100,3209
20231127,093700,2628505580,8110,8070,8110,8070,5775
20231127,093600,2581754750,8080,8070,8080,8060,2596
20231127,093500,2560809710,8070,8080,8080,8060,1400
20231127,093400,2549511150,8080,8070,8080,8060,1297
20231127,093300,2539047350,8070,8070,8070,8060,2177
20231127,093200,2521480490,8070,8050,8070,8050,2593
20231127,093100,2500581010,8060,8050,8100,8050,9936
20231127,093000,2420396950,8060,8020,8090,8020,7301
20231127,092900,2361501680,8030,7990,8030,7990,3752
20231127,092800,2331480500,7990,7990,8000,7980,2548
20231127,092700,2311133400,7990,7990,8000,7990,871
20231127,092600,2304171030,8000,8010,8010,7990,1022
20231127,092500,2295990630,8010,7970,8010,7970,2734
20231127,092400,2274154880,7980,8010,8020,7970,13243
20231127,092300,2168305240,8010,8040,8050,8000,18899
20231127,092200,2016878470,8040,8060,8060,8040,11013
20231127,092100,1928159030,8070,8080,8080,8070,1697
20231127,092000,1914461980,8080,8070,8090,8070,2761
20231127,091900,1892175430,8070,8090,8100,8070,3671
20231127,091800,1862509550,8080,8070,8090,8070,3100
20231127,091700,1837445690,8070,8090,8090,8070,3834
20231127,091600,1806483130,8080,8100,8110,8060,10108
20231127,091500,1724797240,8090,8130,8130,8090,7099
20231127,091400,1667290320,8130,8150,8160,8110,5324
20231127,091300,1623963900,8150,8100,8160,8100,6867
20231127,091200,1568171840,8100,8130,8130,8100,8113
20231127,091100,1502366650,8130,8120,8130,8090,6463
20231127,091000,1449918630,8120,8120,8130,8080,11857
20231127,090900,1353852260,8130,8170,8190,8120,15776
20231127,090800,1225263200,8180,8180,8210,8130,14712
20231127,090700,1105115200,8210,8130,8220,8120,48474
20231127,090600,708789760,8140,8070,8140,8050,16952
20231127,090500,571556750,8070,8070,8080,8050,3433
20231127,090400,543861930,8070,8030,8090,8030,10113
20231127,090300,462282390,8030,8060,8070,8030,9084
20231127,090200,389159740,8060,8080,8090,8060,7565
20231127,090100,328101500,8080,8050,8100,8050,12630
20231127,090000,226103400,8050,8070,8090,8050,26634