KissMeData/042000/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192300,6163939220,16540,16540,16540,16540,5513
20231127,192200,6163939220,16540,16540,16540,16540,0
20231127,192100,6163939220,16540,16540,16540,16540,0
20231127,192000,6163939220,16540,16540,16540,16540,0
20231127,191900,6163939220,16540,16540,16540,16540,0
20231127,191800,6163939220,16540,16540,16540,16540,0
20231127,191700,6163939220,16540,16540,16540,16540,0
20231127,191600,6163939220,16540,16540,16540,16540,0
20231127,191500,6163939220,16540,16540,16540,16540,0
20231127,191400,6163939220,16540,16540,16540,16540,0
20231127,191300,6163939220,16540,16540,16540,16540,0
20231127,191200,6163939220,16540,16540,16540,16540,0
20231127,191100,6163939220,16540,16540,16540,16540,0
20231127,191000,6163939220,16540,16540,16540,16540,0
20231127,190900,6163939220,16540,16540,16540,16540,0
20231127,190800,6163939220,16540,16540,16540,16540,0
20231127,190700,6163939220,16540,16540,16540,16540,0
20231127,190600,6163939220,16540,16540,16540,16540,0
20231127,190500,6163939220,16540,16540,16540,16540,0
20231127,190400,6163939220,16540,16540,16540,16540,0
20231127,190300,6163939220,16540,16540,16540,16540,0
20231127,190200,6163939220,16540,16540,16540,16540,0
20231127,190100,6163939220,16540,16540,16540,16540,0
20231127,190000,6163939220,16540,16540,16540,16540,0
20231127,185900,6163939220,16540,16540,16540,16540,0
20231127,185800,6163939220,16540,16540,16540,16540,0
20231127,185700,6163939220,16540,16540,16540,16540,0
20231127,185600,6163939220,16540,16540,16540,16540,0
20231127,185500,6163939220,16540,16540,16540,16540,0
20231127,185400,6163939220,16540,16540,16540,16540,0
20231127,185300,6163939220,16540,16540,16540,16540,5513
20231127,185200,6163939220,16540,16540,16540,16540,0
20231127,185100,6163939220,16540,16540,16540,16540,0
20231127,185000,6163939220,16540,16540,16540,16540,0
20231127,184900,6163939220,16540,16540,16540,16540,0
20231127,184800,6163939220,16540,16540,16540,16540,0
20231127,184700,6163939220,16540,16540,16540,16540,0
20231127,184600,6163939220,16540,16540,16540,16540,0
20231127,184500,6163939220,16540,16540,16540,16540,0
20231127,184400,6163939220,16540,16540,16540,16540,0
20231127,184300,6163939220,16540,16540,16540,16540,0
20231127,184200,6163939220,16540,16540,16540,16540,0
20231127,184100,6163939220,16540,16540,16540,16540,0
20231127,184000,6163939220,16540,16540,16540,16540,0
20231127,183900,6163939220,16540,16540,16540,16540,0
20231127,183800,6163939220,16540,16540,16540,16540,0
20231127,183700,6163939220,16540,16540,16540,16540,0
20231127,183600,6163939220,16540,16540,16540,16540,0
20231127,183500,6163939220,16540,16540,16540,16540,0
20231127,183400,6163939220,16540,16540,16540,16540,0
20231127,183300,6163939220,16540,16540,16540,16540,0
20231127,183200,6163939220,16540,16540,16540,16540,0
20231127,183100,6163939220,16540,16540,16540,16540,0
20231127,183000,6163939220,16540,16540,16540,16540,0
20231127,182900,6163939220,16540,16540,16540,16540,0
20231127,182800,6163939220,16540,16540,16540,16540,0
20231127,182700,6163939220,16540,16540,16540,16540,0
20231127,182600,6163939220,16540,16540,16540,16540,0
20231127,182500,6163939220,16540,16540,16540,16540,0
20231127,182400,6163939220,16540,16540,16540,16540,0
20231127,182300,6163939220,16540,16540,16540,16540,5513
20231127,182200,6163939220,16540,16540,16540,16540,0
20231127,182100,6163939220,16540,16540,16540,16540,0
20231127,182000,6163939220,16540,16540,16540,16540,0
20231127,181900,6163939220,16540,16540,16540,16540,0
20231127,181800,6163939220,16540,16540,16540,16540,0
20231127,181700,6163939220,16540,16540,16540,16540,0
20231127,181600,6163939220,16540,16540,16540,16540,0
20231127,181500,6163939220,16540,16540,16540,16540,0
20231127,181400,6163939220,16540,16540,16540,16540,0
20231127,181300,6163939220,16540,16540,16540,16540,0
20231127,181200,6163939220,16540,16540,16540,16540,0
20231127,181100,6163939220,16540,16540,16540,16540,0
20231127,181000,6163939220,16540,16540,16540,16540,0
20231127,180900,6163939220,16540,16540,16540,16540,0
20231127,180800,6163939220,16540,16540,16540,16540,0
20231127,180700,6163939220,16540,16540,16540,16540,0
20231127,180600,6163939220,16540,16540,16540,16540,0
20231127,180500,6163939220,16540,16540,16540,16540,0
20231127,180400,6163939220,16540,16540,16540,16540,0
20231127,180300,6163939220,16540,16540,16540,16540,0
20231127,180200,6163939220,16540,16540,16540,16540,0
20231127,180100,6163939220,16540,16540,16540,16540,0
20231127,180000,6163939220,16540,16540,16540,16540,0
20231127,175900,6163939220,16540,16540,16540,16540,0
20231127,175800,6163939220,16540,16540,16540,16540,0
20231127,175700,6163939220,16540,16540,16540,16540,0
20231127,175600,6163939220,16540,16540,16540,16540,0
20231127,175500,6163939220,16540,16540,16540,16540,0
20231127,175400,6163939220,16540,16540,16540,16540,0
20231127,175300,6163939220,16540,16540,16540,16540,5513
20231127,175200,6163939220,16540,16540,16540,16540,0
20231127,175100,6163939220,16540,16540,16540,16540,0
20231127,175000,6163939220,16540,16540,16540,16540,0
20231127,174900,6163939220,16540,16540,16540,16540,0
20231127,174800,6163939220,16540,16540,16540,16540,0
20231127,174700,6163939220,16540,16540,16540,16540,0
20231127,174600,6163939220,16540,16540,16540,16540,0
20231127,174500,6163939220,16540,16540,16540,16540,0
20231127,174400,6163939220,16540,16540,16540,16540,0
20231127,174300,6163939220,16540,16540,16540,16540,0
20231127,174200,6163939220,16540,16540,16540,16540,0
20231127,174100,6163939220,16540,16540,16540,16540,0
20231127,174000,6163939220,16540,16540,16540,16540,0
20231127,173900,6163939220,16540,16540,16540,16540,0
20231127,173800,6163939220,16540,16540,16540,16540,0
20231127,173700,6163939220,16540,16540,16540,16540,0
20231127,173600,6163939220,16540,16540,16540,16540,0
20231127,173500,6163939220,16540,16540,16540,16540,0
20231127,173400,6163939220,16540,16540,16540,16540,0
20231127,173300,6163939220,16540,16540,16540,16540,0
20231127,173200,6163939220,16540,16540,16540,16540,0
20231127,173100,6163939220,16540,16540,16540,16540,0
20231127,173000,6163939220,16540,16540,16540,16540,0
20231127,172900,6163939220,16540,16540,16540,16540,0
20231127,172800,6163939220,16540,16540,16540,16540,0
20231127,172700,6163939220,16540,16540,16540,16540,0
20231127,172600,6163939220,16540,16540,16540,16540,0
20231127,172500,6163939220,16540,16540,16540,16540,0
20231127,172400,6163939220,16540,16540,16540,16540,0
20231127,172300,6163939220,16540,16540,16540,16540,5513
20231127,172200,6163939220,16540,16540,16540,16540,0
20231127,172100,6163939220,16540,16540,16540,16540,0
20231127,172000,6163939220,16540,16540,16540,16540,0
20231127,171900,6163939220,16540,16540,16540,16540,0
20231127,171800,6163939220,16540,16540,16540,16540,0
20231127,171700,6163939220,16540,16540,16540,16540,0
20231127,171600,6163939220,16540,16540,16540,16540,0
20231127,171500,6163939220,16540,16540,16540,16540,0
20231127,171400,6163939220,16540,16540,16540,16540,0
20231127,171300,6163939220,16540,16540,16540,16540,0
20231127,171200,6163939220,16540,16540,16540,16540,0
20231127,171100,6163939220,16540,16540,16540,16540,0
20231127,171000,6163939220,16540,16540,16540,16540,0
20231127,170900,6163939220,16540,16540,16540,16540,0
20231127,170800,6163939220,16540,16540,16540,16540,0
20231127,170700,6163939220,16540,16540,16540,16540,0
20231127,170600,6163939220,16540,16540,16540,16540,0
20231127,170500,6163939220,16540,16540,16540,16540,0
20231127,170400,6163939220,16540,16540,16540,16540,0
20231127,170300,6163939220,16540,16540,16540,16540,0
20231127,170200,6163939220,16540,16540,16540,16540,0
20231127,170100,6163939220,16540,16540,16540,16540,0
20231127,170000,6163939220,16540,16540,16540,16540,0
20231127,165900,6163939220,16540,16540,16540,16540,0
20231127,165800,6163939220,16540,16540,16540,16540,0
20231127,165700,6163939220,16540,16540,16540,16540,0
20231127,165600,6163939220,16540,16540,16540,16540,0
20231127,165500,6163939220,16540,16540,16540,16540,0
20231127,165400,6163939220,16540,16540,16540,16540,0
20231127,165300,6163939220,16540,16540,16540,16540,5513
20231127,165200,6163939220,16540,16540,16540,16540,0
20231127,165100,6163939220,16540,16540,16540,16540,0
20231127,165000,6163939220,16540,16540,16540,16540,0
20231127,164900,6163939220,16540,16540,16540,16540,0
20231127,164800,6163939220,16540,16540,16540,16540,0
20231127,164700,6163939220,16540,16540,16540,16540,0
20231127,164600,6163939220,16540,16540,16540,16540,0
20231127,164500,6163939220,16540,16540,16540,16540,0
20231127,164400,6163939220,16540,16540,16540,16540,0
20231127,164300,6163939220,16540,16540,16540,16540,0
20231127,164200,6163939220,16540,16540,16540,16540,0
20231127,164100,6163939220,16540,16540,16540,16540,0
20231127,164000,6163939220,16540,16540,16540,16540,0
20231127,163900,6163939220,16540,16540,16540,16540,0
20231127,163800,6163939220,16540,16540,16540,16540,0
20231127,163700,6163939220,16540,16540,16540,16540,0
20231127,163600,6163939220,16540,16540,16540,16540,0
20231127,163500,6163939220,16540,16540,16540,16540,0
20231127,163400,6163939220,16540,16540,16540,16540,0
20231127,163300,6163939220,16540,16540,16540,16540,0
20231127,163200,6163939220,16540,16540,16540,16540,0
20231127,163100,6163939220,16540,16540,16540,16540,0
20231127,163000,6163939220,16540,16540,16540,16540,0
20231127,162900,6163939220,16540,16540,16540,16540,0
20231127,162800,6163939220,16540,16540,16540,16540,0
20231127,162700,6163939220,16540,16540,16540,16540,0
20231127,162600,6163939220,16540,16540,16540,16540,0
20231127,162500,6163939220,16540,16540,16540,16540,0
20231127,162400,6163939220,16540,16540,16540,16540,0
20231127,162300,6163939220,16540,16540,16540,16540,5513
20231127,162200,6163939220,16540,16540,16540,16540,0
20231127,162100,6163939220,16540,16540,16540,16540,0
20231127,162000,6163939220,16540,16540,16540,16540,0
20231127,161900,6163939220,16540,16540,16540,16540,0
20231127,161800,6163939220,16540,16540,16540,16540,0
20231127,161700,6163939220,16540,16540,16540,16540,0
20231127,161600,6163939220,16540,16540,16540,16540,0
20231127,161500,6163939220,16540,16540,16540,16540,0
20231127,161400,6163939220,16540,16540,16540,16540,0
20231127,161300,6163939220,16540,16540,16540,16540,0
20231127,161200,6163939220,16540,16540,16540,16540,0
20231127,161100,6163939220,16540,16540,16540,16540,0
20231127,161000,6163939220,16540,16540,16540,16540,0
20231127,160900,6163939220,16540,16540,16540,16540,0
20231127,160800,6163939220,16540,16540,16540,16540,0
20231127,160700,6163939220,16540,16540,16540,16540,0
20231127,160600,6163939220,16540,16540,16540,16540,0
20231127,160500,6163939220,16540,16540,16540,16540,0
20231127,160400,6163939220,16540,16540,16540,16540,0
20231127,160300,6163939220,16540,16540,16540,16540,0
20231127,160200,6163939220,16540,16540,16540,16540,0
20231127,160100,6163939220,16540,16540,16540,16540,0
20231127,160000,6163939220,16540,16540,16540,16540,0
20231127,155900,6163939220,16540,16540,16540,16540,0
20231127,155800,6163939220,16540,16540,16540,16540,0
20231127,155700,6163939220,16540,16540,16540,16540,0
20231127,155600,6163939220,16540,16540,16540,16540,0
20231127,155500,6163939220,16540,16540,16540,16540,0
20231127,155400,6163939220,16540,16540,16540,16540,0
20231127,155300,6163939220,16540,16540,16540,16540,5513
20231127,155200,6163939220,16540,16540,16540,16540,0
20231127,155100,6163939220,16540,16540,16540,16540,0
20231127,155000,6163939220,16540,16540,16540,16540,0
20231127,154900,6163939220,16540,16540,16540,16540,0
20231127,154800,6163939220,16540,16540,16540,16540,0
20231127,154700,6163939220,16540,16540,16540,16540,0
20231127,154600,6163939220,16540,16540,16540,16540,0
20231127,154500,6163939220,16540,16540,16540,16540,0
20231127,154400,6163939220,16540,16540,16540,16540,0
20231127,154300,6163939220,16540,16540,16540,16540,0
20231127,154200,6163939220,16540,16540,16540,16540,0
20231127,154100,6163939220,16540,16540,16540,16540,0
20231127,154000,6163939220,16540,16540,16540,16540,0
20231127,153900,6163939220,16540,16540,16540,16540,0
20231127,153800,6163939220,16540,16540,16540,16540,0
20231127,153700,6163939220,16540,16540,16540,16540,0
20231127,153600,6163939220,16540,16540,16540,16540,0
20231127,153500,6163939220,16540,16540,16540,16540,0
20231127,153400,6163939220,16540,16540,16540,16540,0
20231127,153300,6163939220,16540,16540,16540,16540,0
20231127,153200,6163939220,16540,16540,16540,16540,0
20231127,153100,6163939220,16540,16540,16540,16540,0
20231127,153000,6163939220,16540,16540,16540,16540,5513
20231127,152900,6072754200,16480,16480,16480,16480,0
20231127,152800,6072754200,16480,16480,16480,16480,0
20231127,152700,6072754200,16480,16480,16480,16480,0
20231127,152600,6072754200,16480,16480,16480,16480,0
20231127,152500,6072754200,16480,16480,16480,16480,0
20231127,152400,6072754200,16480,16480,16480,16480,0
20231127,152300,6072754200,16480,16480,16480,16480,0
20231127,152200,6072754200,16480,16480,16480,16480,0
20231127,152100,6072754200,16480,16480,16480,16480,0
20231127,152000,6072754200,16480,16480,16480,16480,0
20231127,151900,6072754200,16480,16410,16490,16380,2282
20231127,151800,6035267670,16410,16400,16440,16380,1016
20231127,151700,6018599690,16400,16480,16480,16380,346
20231127,151600,6012917540,16380,16460,16480,16380,3772
20231127,151500,5951035980,16460,16500,16500,16460,670
20231127,151400,5940001240,16540,16550,16550,16500,1586
20231127,151300,5913823130,16570,16550,16570,16500,1040
20231127,151200,5896640920,16580,16580,16590,16520,569
20231127,151100,5887232330,16580,16580,16600,16580,841
20231127,151000,5873285990,16580,16550,16580,16520,373
20231127,150900,5867107440,16550,16510,16560,16510,341
20231127,150800,5861471170,16560,16520,16560,16510,160
20231127,150700,5858829230,16530,16530,16530,16520,129
20231127,150600,5856698120,16530,16510,16530,16510,208
20231127,150500,5853263560,16560,16570,16570,16510,223
20231127,150400,5849572920,16580,16580,16590,16580,410
20231127,150300,5842775040,16590,16580,16600,16580,179
20231127,150200,5839806280,16590,16520,16590,16520,2045
20231127,150100,5805987900,16520,16510,16520,16510,70
20231127,150000,5804831930,16500,16470,16530,16460,411
20231127,145900,5798064000,16460,16460,16470,16460,88
20231127,145800,5796615510,16530,16500,16530,16490,115
20231127,145700,5794718080,16530,16530,16530,16530,41
20231127,145600,5794040350,16530,16520,16530,16420,6394
20231127,145500,5688829200,16560,16540,16560,16510,164
20231127,145400,5686120600,16550,16550,16550,16530,216
20231127,145300,5682545880,16560,16570,16570,16530,172
20231127,145200,5679698660,16520,16560,16560,16520,1157
20231127,145100,5660550880,16560,16550,16560,16550,186
20231127,145000,5657472560,16560,16550,16560,16550,128
20231127,144900,5655354040,16570,16550,16570,16510,295
20231127,144800,5650476030,16550,16520,16550,16500,201
20231127,144700,5647156960,16550,16520,16570,16500,777
20231127,144600,5634328630,16560,16560,16560,16560,1
20231127,144500,5634312070,16580,16580,16580,16510,107
20231127,144400,5632545010,16580,16510,16580,16510,199
20231127,144300,5629259440,16500,16510,16600,16500,63
20231127,144200,5628219280,16500,16610,16640,16500,2249
20231127,144100,5590923320,16610,16640,16640,16610,138
20231127,144000,5588627030,16640,16620,16640,16620,11
20231127,143900,5588444190,16630,16630,16630,16630,67
20231127,143800,5587329980,16630,16600,16640,16600,30
20231127,143700,5586831830,16600,16600,16680,16590,395
20231127,143600,5580275900,16670,16630,16670,16590,72
20231127,143500,5579080510,16680,16650,16680,16640,30
20231127,143400,5578580250,16660,16670,16670,16660,6
20231127,143300,5578480270,16690,16690,16690,16680,12
20231127,143200,5578280090,16680,16660,16680,16660,51
20231127,143100,5577429450,16660,16680,16690,16650,400
20231127,143000,5570754810,16700,16580,16700,16580,82
20231127,142900,5569389500,16600,16520,16600,16470,1904
20231127,142800,5537806420,16520,16580,16580,16520,398
20231127,142700,5531227880,16580,16600,16600,16580,1023
20231127,142600,5514246720,16600,16600,16600,16500,263
20231127,142500,5509889380,16600,16660,16680,16450,3557
20231127,142400,5451029010,16690,16660,16690,16620,386
20231127,142300,5444603900,16690,16730,16730,16680,2452
20231127,142200,5403673880,16760,16750,16760,16750,92
20231127,142100,5402132510,16750,16760,16760,16740,225
20231127,142000,5398365190,16770,16770,16780,16750,198
20231127,141900,5395048210,16770,16770,16780,16770,112
20231127,141800,5393168960,16750,16770,16780,16750,251
20231127,141700,5388962630,16780,16780,16780,16780,1
20231127,141600,5388945850,16790,16760,16790,16760,34
20231127,141500,5388375950,16770,16770,16790,16750,59
20231127,141400,5387386660,16770,16790,16790,16770,11
20231127,141300,5387202090,16790,16770,16790,16760,340
20231127,141200,5381502470,16770,16770,16790,16760,86
20231127,141100,5380060250,16790,16770,16790,16770,32
20231127,141000,5379523590,16770,16760,16770,16760,60
20231127,140900,5378517980,16790,16790,16790,16770,563
20231127,140800,5369069500,16800,16800,16800,16790,132
20231127,140700,5366852800,16830,16820,16830,16800,52
20231127,140600,5365978690,16820,16780,16830,16780,570
20231127,140500,5356386730,16810,16780,16820,16780,92
20231127,140400,5354840830,16790,16790,16810,16780,83
20231127,140300,5353447540,16790,16830,16830,16770,152
20231127,140200,5350897820,16770,16800,16800,16770,1101
20231127,140100,5332425650,16830,16790,16830,16790,3
20231127,140000,5332375200,16830,16830,16860,16800,855
20231127,135900,5317996200,16840,16840,16860,16840,20
20231127,135800,5317659270,16830,16870,16870,16830,29
20231127,135700,5317170880,16870,16810,16870,16810,8
20231127,135600,5317036100,16830,16860,16870,16830,69
20231127,135500,5315873800,16870,16870,16870,16870,0
20231127,135400,5315873800,16870,16870,16870,16870,0
20231127,135300,5315873800,16870,16870,16870,16800,108
20231127,135200,5314057030,16860,16830,16860,16830,13
20231127,135100,5313837910,16860,16830,16870,16820,357
20231127,135000,5307832830,16880,16850,16880,16850,68
20231127,134900,5306686490,16880,16880,16880,16880,71
20231127,134800,5305488010,16880,16890,16890,16780,545
20231127,134700,5296313890,16890,16880,16890,16880,9
20231127,134600,5296161900,16890,16870,16890,16820,44
20231127,134500,5295419910,16870,16880,16890,16860,49
20231127,134400,5294592780,16890,16880,16890,16870,49
20231127,134300,5293765670,16880,16870,16880,16790,123
20231127,134200,5291689910,16870,16790,16870,16790,38
20231127,134100,5291051650,16880,16820,16880,16790,554
20231127,134000,5281728910,16830,16830,16830,16800,56
20231127,133900,5280787390,16830,16820,16840,16810,125
20231127,133800,5278683860,16830,16750,16830,16740,603
20231127,133700,5268586750,16750,16790,16790,16750,166
20231127,133600,5265804430,16830,16800,16830,16790,37
20231127,133500,5265182820,16800,16790,16800,16780,99
20231127,133400,5263519890,16790,16770,16790,16770,71
20231127,133300,5262329200,16760,16750,16760,16750,9
20231127,133200,5262178430,16750,16770,16770,16750,499
20231127,133100,5253816440,16760,16790,16790,16760,61
20231127,133000,5252792810,16790,16840,16840,16790,632
20231127,132900,5242180080,16800,16840,16840,16800,1246
20231127,132800,5221218110,16840,16920,16920,16840,1387
20231127,132700,5197824870,16920,16960,16960,16920,22
20231127,132600,5197452550,16900,16920,16930,16900,523
20231127,132500,5188610240,16920,16930,16930,16920,150
20231127,132400,5186070840,16920,16940,16940,16920,56
20231127,132300,5185122780,16990,16930,16990,16930,68
20231127,132200,5183971030,17000,17000,17000,16940,115
20231127,132100,5182022810,16940,16940,16940,16940,0
20231127,132000,5182022810,16940,16980,17000,16940,438
20231127,131900,5174601340,16990,17000,17000,16970,1476
20231127,131800,5149517160,17010,17060,17080,17010,1949
20231127,131700,5116340520,17060,17080,17080,17060,517
20231127,131600,5107513290,17090,17090,17090,17090,122
20231127,131500,5105428310,17090,17070,17090,17070,47
20231127,131400,5104625820,17070,17090,17090,17070,1245
20231127,131300,5083350890,17100,17100,17100,17100,36
20231127,131200,5082735290,17100,17100,17100,17100,10
20231127,131100,5082564290,17100,17100,17100,17100,14
20231127,131000,5082324890,17100,17100,17100,17100,68
20231127,130900,5081162090,17100,17100,17100,17100,0
20231127,130800,5081162090,17100,17110,17110,17100,406
20231127,130700,5074216560,17100,17100,17100,17100,0
20231127,130600,5074216560,17100,17110,17120,17100,1220
20231127,130500,5053342520,17110,17100,17130,17100,388
20231127,130400,5046700620,17090,17090,17130,17090,1136
20231127,130300,5027250770,17090,17090,17090,17090,108
20231127,130200,5025405050,17100,17100,17100,17100,9
20231127,130100,5025251150,17070,17050,17100,17050,1706
20231127,130000,4996088050,17050,17070,17070,17050,36
20231127,125900,4995473550,17070,17060,17070,17050,931
20231127,125800,4979584300,17050,17050,17050,17050,4
20231127,125700,4979516100,17040,17040,17040,17040,47
20231127,125600,4978715220,17070,17070,17070,17070,6
20231127,125500,4978612800,17070,17070,17070,17070,0
20231127,125400,4978612800,17070,17050,17070,17030,123
20231127,125300,4976514900,17040,17030,17040,17030,286
20231127,125200,4971643140,17020,17020,17020,17020,0
20231127,125100,4971643140,17020,17030,17040,17010,650
20231127,125000,4960579240,17030,17030,17040,17030,223
20231127,124900,4956780390,17020,17000,17020,17000,154
20231127,124800,4954160840,17000,17000,17000,17000,9
20231127,124700,4954007840,17000,16950,17000,16950,3234
20231127,124600,4899131010,16950,16950,16950,16950,64
20231127,124500,4898046210,16970,16970,16970,16970,1
20231127,124400,4898029240,16940,16940,16940,16940,43
20231127,124300,4897300820,16940,16960,16960,16940,169
20231127,124200,4894436320,16960,16960,16960,16960,526
20231127,124100,4885515360,16920,16930,16930,16920,1012
20231127,124000,4868388290,16980,16940,16980,16930,201
20231127,123900,4864985010,16940,16940,16940,16940,356
20231127,123800,4858954370,16940,16940,16940,16940,224
20231127,123700,4855159810,16940,16940,16940,16940,100
20231127,123600,4853465810,16940,16940,16940,16930,455
20231127,123500,4845760630,16940,16950,16950,16940,259
20231127,123400,4841370850,16970,16940,16970,16930,716
20231127,123300,4829230040,16920,16930,16930,16920,1078
20231127,123200,4810989080,16970,17000,17000,16930,1679
20231127,123100,4782514210,16980,16990,17000,16980,26
20231127,123000,4782072470,16990,16980,16990,16980,159
20231127,122900,4779371530,16980,16970,16980,16970,234
20231127,122800,4775400520,16970,17000,17030,16970,1783
20231127,122700,4745109090,17030,17040,17040,17010,565
20231127,122600,4735483160,17040,17050,17050,17040,30
20231127,122500,4734971940,17050,17060,17090,17050,440
20231127,122400,4727466670,17060,17070,17070,17060,536
20231127,122300,4718322000,17060,17060,17060,17060,941
20231127,122200,4702268540,17090,17080,17090,17070,194
20231127,122100,4698955330,17090,17090,17100,17090,375
20231127,122000,4692545580,17090,17080,17120,17080,9
20231127,121900,4692391750,17090,17100,17110,17090,346
20231127,121800,4686476930,17090,17110,17110,17090,289
20231127,121700,4681534660,17140,17120,17140,17120,150
20231127,121600,4678965170,17140,17140,17140,17140,11
20231127,121500,4678776630,17140,17130,17140,17090,488
20231127,121400,4670427530,17110,17110,17120,17110,203
20231127,121300,4666952400,17120,17130,17130,17120,336
20231127,121200,4661196830,17150,17140,17150,17100,249
20231127,121100,4656929680,17140,17150,17150,17060,241
20231127,121000,4652809340,17120,17180,17180,17120,689
20231127,120900,4640985260,17210,17200,17210,17180,237
20231127,120800,4636911990,17200,17250,17250,17200,504
20231127,120700,4628237850,17250,17220,17250,17200,20
20231127,120600,4627893400,17250,17250,17270,17250,430
20231127,120500,4620471750,17260,17240,17260,17240,314
20231127,120400,4615056540,17240,17240,17240,17240,130
20231127,120300,4612815340,17240,17230,17250,17230,342
20231127,120200,4606920810,17220,17220,17230,17220,224
20231127,120100,4603062540,17220,17210,17220,17160,569
20231127,120000,4593272860,17210,17200,17210,17160,354
20231127,115900,4587184810,17200,17160,17200,17160,368
20231127,115800,4580860580,17160,17160,17160,17150,76
20231127,115700,4579556430,17160,17140,17160,17140,1119
20231127,115600,4560356590,17140,17130,17150,17130,225
20231127,115500,4556498050,17130,17080,17140,17080,612
20231127,115400,4546016160,17060,17140,17140,17050,732
20231127,115300,4533521390,17120,17120,17120,17120,4
20231127,115200,4533452910,17110,17110,17110,17110,1
20231127,115100,4533435800,17160,17160,17160,17140,125
20231127,115000,4531291040,17140,17160,17160,17140,129
20231127,114900,4529077520,17160,17160,17160,17160,21
20231127,114800,4528717160,17140,17140,17140,17140,47
20231127,114700,4527911580,17140,17130,17140,17130,46
20231127,114600,4527123440,17130,17120,17130,17120,151
20231127,114500,4524537750,17120,17110,17120,17110,148
20231127,114400,4522005020,17120,17120,17130,17120,119
20231127,114300,4519967570,17120,17140,17140,17120,87
20231127,114200,4518477210,17140,17180,17180,17140,655
20231127,114100,4507247360,17160,17140,17180,17130,1663
20231127,114000,4478704920,17160,17100,17160,17100,98
20231127,113900,4477025830,17100,17140,17140,17100,679
20231127,113800,4465408790,17130,17110,17130,17100,428
20231127,113700,4458082550,17110,17090,17110,17090,51
20231127,113600,4457210940,17110,17130,17130,17070,899
20231127,113500,4441834190,17140,17150,17150,17140,72
20231127,113400,4440599910,17140,17140,17150,17140,30
20231127,113300,4440085700,17140,17130,17140,17100,389
20231127,113200,4433420030,17110,17130,17130,17110,309
20231127,113100,4428131220,17140,17170,17170,17140,57
20231127,113000,4427153580,17170,17180,17180,17170,50
20231127,112900,4426295050,17180,17110,17180,17110,11
20231127,112800,4426106740,17110,17200,17200,17110,9
20231127,112700,4425952660,17180,17140,17190,17100,1440
20231127,112600,4401234400,17140,17210,17210,17140,1733
20231127,112500,4371467730,17220,17200,17230,17200,538
20231127,112400,4362199400,17200,17210,17240,17200,860
20231127,112300,4347393710,17210,17200,17220,17200,789
20231127,112200,4333813110,17200,17150,17210,17150,810
20231127,112100,4319890360,17150,17170,17190,17130,822
20231127,112000,4305778450,17170,17080,17170,17080,842
20231127,111900,4291355190,17020,17040,17080,17000,573
20231127,111800,4281596080,17040,17060,17060,17030,235
20231127,111700,4277590120,17060,17070,17080,17040,907
20231127,111600,4262120270,17070,17060,17070,17060,148
20231127,111500,4259595160,17070,17110,17110,17060,618
20231127,111400,4249046980,17110,17080,17140,17080,1103
20231127,111300,4230168780,17060,17060,17060,17050,55
20231127,111200,4229230590,17060,17030,17060,17030,99
20231127,111100,4227542420,17060,17050,17060,17040,500
20231127,111000,4219012760,17040,16980,17040,16970,534
20231127,110900,4209929530,16960,17000,17000,16960,949
20231127,110800,4193829890,16980,17010,17010,16980,239
20231127,110700,4189768360,17030,16990,17030,16970,45
20231127,110600,4189004360,17000,17000,17010,17000,471
20231127,110500,4180996870,17000,17050,17060,17000,365
20231127,110400,4174783000,17050,17110,17110,17050,125
20231127,110300,4172650590,17060,17150,17180,17060,895
20231127,110200,4157332520,17150,17060,17150,17060,937
20231127,110100,4141306620,17050,17000,17060,17000,1373
20231127,110000,4117924730,17000,17000,17000,17000,329
20231127,105900,4112331730,17000,17020,17020,17000,22
20231127,105800,4111957710,17020,17000,17030,17000,351
20231127,105700,4105984200,17000,16990,17010,16990,1429
20231127,105600,4081692210,16930,17000,17020,16930,1253
20231127,105500,4060425740,17000,16940,17000,16930,221
20231127,105400,4056673860,16930,16950,16950,16930,493
20231127,105300,4048322650,16950,17010,17010,16950,497
20231127,105200,4039894660,17000,16960,17000,16940,1515
20231127,105100,4014204580,17000,17030,17030,16970,1727
20231127,105000,3984844110,17030,17070,17100,17030,624
20231127,104900,3974205350,17070,17050,17130,17030,1139
20231127,104800,3954735680,17050,17080,17180,17010,1968
20231127,104700,3921100270,17070,16770,17080,16770,7570
20231127,104600,3792837590,16750,16830,16870,16750,1748
20231127,104500,3763445260,16820,16650,16820,16650,1245
20231127,104400,3742582560,16650,16760,16780,16650,1574
20231127,104300,3716276150,16730,16710,16770,16710,793
20231127,104200,3702999050,16710,16680,16720,16680,2136
20231127,104100,3667333450,16670,16580,16670,16580,2244
20231127,104000,3629984340,16610,16630,16650,16610,928
20231127,103900,3614549520,16610,16550,16610,16550,2774
20231127,103800,3568533060,16540,16550,16560,16530,1260
20231127,103700,3547679060,16540,16520,16550,16520,1943
20231127,103600,3515540370,16520,16510,16520,16450,1313
20231127,103500,3493864600,16510,16420,16540,16420,6624
20231127,103400,3384664370,16440,16380,16440,16380,1457
20231127,103300,3360749080,16370,16330,16390,16330,572
20231127,103200,3351388260,16330,16350,16350,16330,422
20231127,103100,3344492540,16350,16330,16350,16320,265
20231127,103000,3340163300,16320,16270,16320,16250,579
20231127,102900,3330731960,16320,16260,16320,16260,642
20231127,102800,3320287520,16260,16270,16270,16250,314
20231127,102700,3315182220,16270,16300,16300,16270,486
20231127,102600,3307260790,16280,16300,16310,16280,460
20231127,102500,3299769610,16300,16300,16300,16300,756
20231127,102400,3287446810,16300,16310,16310,16300,154
20231127,102300,3284936140,16300,16300,16300,16300,306
20231127,102200,3279948340,16300,16270,16360,16270,1389
20231127,102100,3257284970,16220,16260,16280,16220,134
20231127,102000,3255107420,16260,16260,16260,16210,288
20231127,101900,3250436750,16250,16250,16250,16180,948
20231127,101800,3235062640,16240,16200,16240,16200,327
20231127,101700,3229757010,16200,16200,16200,16200,50
20231127,101600,3228947010,16230,16170,16240,16170,137
20231127,101500,3226730840,16250,16270,16270,16160,395
20231127,101400,3220330030,16270,16190,16280,16190,1356
20231127,101300,3198354440,16190,16190,16200,16170,347
20231127,101200,3192737420,16150,16200,16200,16140,67
20231127,101100,3191654480,16150,16150,16150,16140,738
20231127,101000,3179736290,16180,16200,16200,16150,1357
20231127,100900,3157780710,16190,16160,16190,16160,356
20231127,100800,3152024120,16160,16120,16160,16120,162
20231127,100700,3149406620,16120,16160,16160,16120,691
20231127,100600,3138241020,16160,16140,16160,16110,167
20231127,100500,3135547820,16110,16160,16160,16110,314
20231127,100400,3130486880,16160,16120,16160,16100,4888
20231127,100300,3051676150,16120,16120,16130,16120,524
20231127,100200,3043224570,16130,16140,16140,16130,779
20231127,100100,3030659170,16120,16160,16160,16120,1885
20231127,100000,3000230960,16160,16170,16170,16150,2604
20231127,095900,2958152980,16160,16170,16170,16150,1278
20231127,095800,2937498290,16170,16210,16210,16170,1266
20231127,095700,2917001160,16210,16200,16210,16200,32
20231127,095600,2916482460,16200,16200,16210,16190,587
20231127,095500,2906976530,16200,16220,16220,16200,2115
20231127,095400,2872701190,16220,16230,16230,16220,175
20231127,095300,2869861040,16240,16240,16250,16240,96
20231127,095200,2868301560,16240,16270,16270,16240,352
20231127,095100,2862582720,16250,16270,16270,16250,206
20231127,095000,2859233040,16270,16280,16280,16270,253
20231127,094900,2855115200,16280,16320,16330,16280,216
20231127,094800,2851596220,16320,16320,16320,16310,82
20231127,094700,2850258000,16260,16280,16280,16260,158
20231127,094600,2847688830,16280,16370,16370,16280,167
20231127,094500,2844964450,16370,16280,16370,16280,158
20231127,094400,2842388100,16370,16260,16410,16260,5430
20231127,094300,2753565660,16260,16190,16260,16150,1247
20231127,094200,2733320410,16190,16230,16230,16190,263
20231127,094100,2729057080,16130,16130,16130,16110,2186
20231127,094000,2693818330,16180,16250,16250,16130,3070
20231127,093900,2644176910,16250,16260,16260,16220,90
20231127,093800,2642714980,16260,16200,16260,16200,1187
20231127,093700,2623466310,16220,16200,16220,16130,2549
20231127,093600,2582256130,16200,16170,16250,16170,1706
20231127,093500,2554567230,16150,16130,16200,16120,1715
20231127,093400,2526832740,16120,16130,16150,16100,2493
20231127,093300,2486654850,16170,16180,16180,16120,1717
20231127,093200,2458957750,16130,16260,16300,16120,7211
20231127,093100,2342154950,16300,16330,16330,16260,951
20231127,093000,2326671740,16270,16340,16340,16270,335
20231127,092900,2321204280,16340,16340,16350,16260,801
20231127,092800,2308168660,16370,16270,16370,16240,2065
20231127,092700,2274616190,16270,16250,16440,16200,2082
20231127,092600,2240733420,16200,16400,16400,16200,5545
20231127,092500,2150319080,16400,16500,16500,16390,1287
20231127,092400,2129163290,16510,16460,16520,16340,4957
20231127,092300,2047798560,16470,16480,16550,16400,4447
20231127,092200,1974640400,16480,16430,16480,16380,1487
20231127,092100,1950233630,16430,16500,16510,16380,1749
20231127,092000,1921488650,16500,16450,16500,16450,919
20231127,091900,1906354120,16450,16380,16500,16380,2396
20231127,091800,1866967560,16390,16390,16390,16330,786
20231127,091700,1854096270,16390,16290,16400,16290,4438
20231127,091600,1781560600,16260,16170,16290,16160,2257
20231127,091500,1744984920,16220,16210,16220,16150,552
20231127,091400,1736043920,16210,16100,16240,16100,3927
20231127,091300,1672674920,16090,16200,16200,16070,5747
20231127,091200,1580100410,16200,16200,16290,16130,3201
20231127,091100,1528273390,16200,16140,16250,16080,4767
20231127,091000,1451409210,16140,16360,16360,16120,6282
20231127,090900,1349306550,16360,16290,16360,16100,11929
20231127,090800,1155559280,16260,16580,16600,16250,7776
20231127,090700,1028216780,16590,16730,16730,16590,7163
20231127,090600,908922150,16700,16890,16900,16500,13395
20231127,090500,684746370,16880,16990,16990,16870,4053
20231127,090400,616178070,16950,17200,17200,16880,12565
20231127,090300,402410620,17200,17460,17460,16980,8436
20231127,090200,257657360,17500,17750,17760,17330,8209
20231127,090100,113572430,17770,17660,17770,17650,3121
20231127,090000,58392550,17650,17700,17700,17650,3271