KissMeData/089970/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195600,1423616200,15410,15410,15410,15410,1530
20231127,195500,1423616200,15410,15410,15410,15410,0
20231127,195400,1423616200,15410,15410,15410,15410,0
20231127,195300,1423616200,15410,15410,15410,15410,0
20231127,195200,1423616200,15410,15410,15410,15410,0
20231127,195100,1423616200,15410,15410,15410,15410,0
20231127,195000,1423616200,15410,15410,15410,15410,0
20231127,194900,1423616200,15410,15410,15410,15410,0
20231127,194800,1423616200,15410,15410,15410,15410,0
20231127,194700,1423616200,15410,15410,15410,15410,0
20231127,194600,1423616200,15410,15410,15410,15410,0
20231127,194500,1423616200,15410,15410,15410,15410,0
20231127,194400,1423616200,15410,15410,15410,15410,0
20231127,194300,1423616200,15410,15410,15410,15410,0
20231127,194200,1423616200,15410,15410,15410,15410,0
20231127,194100,1423616200,15410,15410,15410,15410,0
20231127,194000,1423616200,15410,15410,15410,15410,0
20231127,193900,1423616200,15410,15410,15410,15410,0
20231127,193800,1423616200,15410,15410,15410,15410,0
20231127,193700,1423616200,15410,15410,15410,15410,0
20231127,193600,1423616200,15410,15410,15410,15410,0
20231127,193500,1423616200,15410,15410,15410,15410,0
20231127,193400,1423616200,15410,15410,15410,15410,0
20231127,193300,1423616200,15410,15410,15410,15410,0
20231127,193200,1423616200,15410,15410,15410,15410,0
20231127,193100,1423616200,15410,15410,15410,15410,0
20231127,193000,1423616200,15410,15410,15410,15410,0
20231127,192900,1423616200,15410,15410,15410,15410,0
20231127,192800,1423616200,15410,15410,15410,15410,0
20231127,192700,1423616200,15410,15410,15410,15410,0
20231127,192600,1423616200,15410,15410,15410,15410,1530
20231127,192500,1423616200,15410,15410,15410,15410,0
20231127,192400,1423616200,15410,15410,15410,15410,0
20231127,192300,1423616200,15410,15410,15410,15410,0
20231127,192200,1423616200,15410,15410,15410,15410,0
20231127,192100,1423616200,15410,15410,15410,15410,0
20231127,192000,1423616200,15410,15410,15410,15410,0
20231127,191900,1423616200,15410,15410,15410,15410,0
20231127,191800,1423616200,15410,15410,15410,15410,0
20231127,191700,1423616200,15410,15410,15410,15410,0
20231127,191600,1423616200,15410,15410,15410,15410,0
20231127,191500,1423616200,15410,15410,15410,15410,0
20231127,191400,1423616200,15410,15410,15410,15410,0
20231127,191300,1423616200,15410,15410,15410,15410,0
20231127,191200,1423616200,15410,15410,15410,15410,0
20231127,191100,1423616200,15410,15410,15410,15410,0
20231127,191000,1423616200,15410,15410,15410,15410,0
20231127,190900,1423616200,15410,15410,15410,15410,0
20231127,190800,1423616200,15410,15410,15410,15410,0
20231127,190700,1423616200,15410,15410,15410,15410,0
20231127,190600,1423616200,15410,15410,15410,15410,0
20231127,190500,1423616200,15410,15410,15410,15410,0
20231127,190400,1423616200,15410,15410,15410,15410,0
20231127,190300,1423616200,15410,15410,15410,15410,0
20231127,190200,1423616200,15410,15410,15410,15410,0
20231127,190100,1423616200,15410,15410,15410,15410,0
20231127,190000,1423616200,15410,15410,15410,15410,0
20231127,185900,1423616200,15410,15410,15410,15410,0
20231127,185800,1423616200,15410,15410,15410,15410,0
20231127,185700,1423616200,15410,15410,15410,15410,0
20231127,185600,1423616200,15410,15410,15410,15410,1530
20231127,185500,1423616200,15410,15410,15410,15410,0
20231127,185400,1423616200,15410,15410,15410,15410,0
20231127,185300,1423616200,15410,15410,15410,15410,0
20231127,185200,1423616200,15410,15410,15410,15410,0
20231127,185100,1423616200,15410,15410,15410,15410,0
20231127,185000,1423616200,15410,15410,15410,15410,0
20231127,184900,1423616200,15410,15410,15410,15410,0
20231127,184800,1423616200,15410,15410,15410,15410,0
20231127,184700,1423616200,15410,15410,15410,15410,0
20231127,184600,1423616200,15410,15410,15410,15410,0
20231127,184500,1423616200,15410,15410,15410,15410,0
20231127,184400,1423616200,15410,15410,15410,15410,0
20231127,184300,1423616200,15410,15410,15410,15410,0
20231127,184200,1423616200,15410,15410,15410,15410,0
20231127,184100,1423616200,15410,15410,15410,15410,0
20231127,184000,1423616200,15410,15410,15410,15410,0
20231127,183900,1423616200,15410,15410,15410,15410,0
20231127,183800,1423616200,15410,15410,15410,15410,0
20231127,183700,1423616200,15410,15410,15410,15410,0
20231127,183600,1423616200,15410,15410,15410,15410,0
20231127,183500,1423616200,15410,15410,15410,15410,0
20231127,183400,1423616200,15410,15410,15410,15410,0
20231127,183300,1423616200,15410,15410,15410,15410,0
20231127,183200,1423616200,15410,15410,15410,15410,0
20231127,183100,1423616200,15410,15410,15410,15410,0
20231127,183000,1423616200,15410,15410,15410,15410,0
20231127,182900,1423616200,15410,15410,15410,15410,0
20231127,182800,1423616200,15410,15410,15410,15410,0
20231127,182700,1423616200,15410,15410,15410,15410,0
20231127,182600,1423616200,15410,15410,15410,15410,1530
20231127,182500,1423616200,15410,15410,15410,15410,0
20231127,182400,1423616200,15410,15410,15410,15410,0
20231127,182300,1423616200,15410,15410,15410,15410,0
20231127,182200,1423616200,15410,15410,15410,15410,0
20231127,182100,1423616200,15410,15410,15410,15410,0
20231127,182000,1423616200,15410,15410,15410,15410,0
20231127,181900,1423616200,15410,15410,15410,15410,0
20231127,181800,1423616200,15410,15410,15410,15410,0
20231127,181700,1423616200,15410,15410,15410,15410,0
20231127,181600,1423616200,15410,15410,15410,15410,0
20231127,181500,1423616200,15410,15410,15410,15410,0
20231127,181400,1423616200,15410,15410,15410,15410,0
20231127,181300,1423616200,15410,15410,15410,15410,0
20231127,181200,1423616200,15410,15410,15410,15410,0
20231127,181100,1423616200,15410,15410,15410,15410,0
20231127,181000,1423616200,15410,15410,15410,15410,0
20231127,180900,1423616200,15410,15410,15410,15410,0
20231127,180800,1423616200,15410,15410,15410,15410,0
20231127,180700,1423616200,15410,15410,15410,15410,0
20231127,180600,1423616200,15410,15410,15410,15410,0
20231127,180500,1423616200,15410,15410,15410,15410,0
20231127,180400,1423616200,15410,15410,15410,15410,0
20231127,180300,1423616200,15410,15410,15410,15410,0
20231127,180200,1423616200,15410,15410,15410,15410,0
20231127,180100,1423616200,15410,15410,15410,15410,0
20231127,180000,1423616200,15410,15410,15410,15410,0
20231127,175900,1423616200,15410,15410,15410,15410,0
20231127,175800,1423616200,15410,15410,15410,15410,0
20231127,175700,1423616200,15410,15410,15410,15410,0
20231127,175600,1423616200,15410,15410,15410,15410,1530
20231127,175500,1423616200,15410,15410,15410,15410,0
20231127,175400,1423616200,15410,15410,15410,15410,0
20231127,175300,1423616200,15410,15410,15410,15410,0
20231127,175200,1423616200,15410,15410,15410,15410,0
20231127,175100,1423616200,15410,15410,15410,15410,0
20231127,175000,1423616200,15410,15410,15410,15410,0
20231127,174900,1423616200,15410,15410,15410,15410,0
20231127,174800,1423616200,15410,15410,15410,15410,0
20231127,174700,1423616200,15410,15410,15410,15410,0
20231127,174600,1423616200,15410,15410,15410,15410,0
20231127,174500,1423616200,15410,15410,15410,15410,0
20231127,174400,1423616200,15410,15410,15410,15410,0
20231127,174300,1423616200,15410,15410,15410,15410,0
20231127,174200,1423616200,15410,15410,15410,15410,0
20231127,174100,1423616200,15410,15410,15410,15410,0
20231127,174000,1423616200,15410,15410,15410,15410,0
20231127,173900,1423616200,15410,15410,15410,15410,0
20231127,173800,1423616200,15410,15410,15410,15410,0
20231127,173700,1423616200,15410,15410,15410,15410,0
20231127,173600,1423616200,15410,15410,15410,15410,0
20231127,173500,1423616200,15410,15410,15410,15410,0
20231127,173400,1423616200,15410,15410,15410,15410,0
20231127,173300,1423616200,15410,15410,15410,15410,0
20231127,173200,1423616200,15410,15410,15410,15410,0
20231127,173100,1423616200,15410,15410,15410,15410,0
20231127,173000,1423616200,15410,15410,15410,15410,0
20231127,172900,1423616200,15410,15410,15410,15410,0
20231127,172800,1423616200,15410,15410,15410,15410,0
20231127,172700,1423616200,15410,15410,15410,15410,0
20231127,172600,1423616200,15410,15410,15410,15410,1530
20231127,172500,1423616200,15410,15410,15410,15410,0
20231127,172400,1423616200,15410,15410,15410,15410,0
20231127,172300,1423616200,15410,15410,15410,15410,0
20231127,172200,1423616200,15410,15410,15410,15410,0
20231127,172100,1423616200,15410,15410,15410,15410,0
20231127,172000,1423616200,15410,15410,15410,15410,0
20231127,171900,1423616200,15410,15410,15410,15410,0
20231127,171800,1423616200,15410,15410,15410,15410,0
20231127,171700,1423616200,15410,15410,15410,15410,0
20231127,171600,1423616200,15410,15410,15410,15410,0
20231127,171500,1423616200,15410,15410,15410,15410,0
20231127,171400,1423616200,15410,15410,15410,15410,0
20231127,171300,1423616200,15410,15410,15410,15410,0
20231127,171200,1423616200,15410,15410,15410,15410,0
20231127,171100,1423616200,15410,15410,15410,15410,0
20231127,171000,1423616200,15410,15410,15410,15410,0
20231127,170900,1423616200,15410,15410,15410,15410,0
20231127,170800,1423616200,15410,15410,15410,15410,0
20231127,170700,1423616200,15410,15410,15410,15410,0
20231127,170600,1423616200,15410,15410,15410,15410,0
20231127,170500,1423616200,15410,15410,15410,15410,0
20231127,170400,1423616200,15410,15410,15410,15410,0
20231127,170300,1423616200,15410,15410,15410,15410,0
20231127,170200,1423616200,15410,15410,15410,15410,0
20231127,170100,1423616200,15410,15410,15410,15410,0
20231127,170000,1423616200,15410,15410,15410,15410,0
20231127,165900,1423616200,15410,15410,15410,15410,0
20231127,165800,1423616200,15410,15410,15410,15410,0
20231127,165700,1423616200,15410,15410,15410,15410,0
20231127,165600,1423616200,15410,15410,15410,15410,1530
20231127,165500,1423616200,15410,15410,15410,15410,0
20231127,165400,1423616200,15410,15410,15410,15410,0
20231127,165300,1423616200,15410,15410,15410,15410,0
20231127,165200,1423616200,15410,15410,15410,15410,0
20231127,165100,1423616200,15410,15410,15410,15410,0
20231127,165000,1423616200,15410,15410,15410,15410,0
20231127,164900,1423616200,15410,15410,15410,15410,0
20231127,164800,1423616200,15410,15410,15410,15410,0
20231127,164700,1423616200,15410,15410,15410,15410,0
20231127,164600,1423616200,15410,15410,15410,15410,0
20231127,164500,1423616200,15410,15410,15410,15410,0
20231127,164400,1423616200,15410,15410,15410,15410,0
20231127,164300,1423616200,15410,15410,15410,15410,0
20231127,164200,1423616200,15410,15410,15410,15410,0
20231127,164100,1423616200,15410,15410,15410,15410,0
20231127,164000,1423616200,15410,15410,15410,15410,0
20231127,163900,1423616200,15410,15410,15410,15410,0
20231127,163800,1423616200,15410,15410,15410,15410,0
20231127,163700,1423616200,15410,15410,15410,15410,0
20231127,163600,1423616200,15410,15410,15410,15410,0
20231127,163500,1423616200,15410,15410,15410,15410,0
20231127,163400,1423616200,15410,15410,15410,15410,0
20231127,163300,1423616200,15410,15410,15410,15410,0
20231127,163200,1423616200,15410,15410,15410,15410,0
20231127,163100,1423616200,15410,15410,15410,15410,0
20231127,163000,1423616200,15410,15410,15410,15410,0
20231127,162900,1423616200,15410,15410,15410,15410,0
20231127,162800,1423616200,15410,15410,15410,15410,0
20231127,162700,1423616200,15410,15410,15410,15410,0
20231127,162600,1423616200,15410,15410,15410,15410,1530
20231127,162500,1423616200,15410,15410,15410,15410,0
20231127,162400,1423616200,15410,15410,15410,15410,0
20231127,162300,1423616200,15410,15410,15410,15410,0
20231127,162200,1423616200,15410,15410,15410,15410,0
20231127,162100,1423616200,15410,15410,15410,15410,0
20231127,162000,1423616200,15410,15410,15410,15410,0
20231127,161900,1423616200,15410,15410,15410,15410,0
20231127,161800,1423616200,15410,15410,15410,15410,0
20231127,161700,1423616200,15410,15410,15410,15410,0
20231127,161600,1423616200,15410,15410,15410,15410,0
20231127,161500,1423616200,15410,15410,15410,15410,0
20231127,161400,1423616200,15410,15410,15410,15410,0
20231127,161300,1423616200,15410,15410,15410,15410,0
20231127,161200,1423616200,15410,15410,15410,15410,0
20231127,161100,1423616200,15410,15410,15410,15410,0
20231127,161000,1423616200,15410,15410,15410,15410,0
20231127,160900,1423616200,15410,15410,15410,15410,0
20231127,160800,1423616200,15410,15410,15410,15410,0
20231127,160700,1423616200,15410,15410,15410,15410,0
20231127,160600,1423616200,15410,15410,15410,15410,0
20231127,160500,1423616200,15410,15410,15410,15410,0
20231127,160400,1423616200,15410,15410,15410,15410,0
20231127,160300,1423616200,15410,15410,15410,15410,0
20231127,160200,1423616200,15410,15410,15410,15410,0
20231127,160100,1423616200,15410,15410,15410,15410,0
20231127,160000,1423616200,15410,15410,15410,15410,0
20231127,155900,1423616200,15410,15410,15410,15410,0
20231127,155800,1423616200,15410,15410,15410,15410,0
20231127,155700,1423616200,15410,15410,15410,15410,0
20231127,155600,1423616200,15410,15410,15410,15410,1530
20231127,155500,1423616200,15410,15410,15410,15410,0
20231127,155400,1423616200,15410,15410,15410,15410,0
20231127,155300,1423616200,15410,15410,15410,15410,0
20231127,155200,1423616200,15410,15410,15410,15410,0
20231127,155100,1423616200,15410,15410,15410,15410,0
20231127,155000,1423616200,15410,15410,15410,15410,0
20231127,154900,1423616200,15410,15410,15410,15410,0
20231127,154800,1423616200,15410,15410,15410,15410,0
20231127,154700,1423616200,15410,15410,15410,15410,0
20231127,154600,1423616200,15410,15410,15410,15410,0
20231127,154500,1423616200,15410,15410,15410,15410,0
20231127,154400,1423616200,15410,15410,15410,15410,0
20231127,154300,1423616200,15410,15410,15410,15410,0
20231127,154200,1423616200,15410,15410,15410,15410,0
20231127,154100,1423616200,15410,15410,15410,15410,0
20231127,154000,1423616200,15410,15410,15410,15410,0
20231127,153900,1423616200,15410,15410,15410,15410,0
20231127,153800,1423616200,15410,15410,15410,15410,0
20231127,153700,1423616200,15410,15410,15410,15410,0
20231127,153600,1423616200,15410,15410,15410,15410,0
20231127,153500,1423616200,15410,15410,15410,15410,0
20231127,153400,1423616200,15410,15410,15410,15410,0
20231127,153300,1423616200,15410,15410,15410,15410,0
20231127,153200,1423616200,15410,15410,15410,15410,0
20231127,153100,1423616200,15410,15410,15410,15410,0
20231127,153000,1423616200,15410,15410,15410,15410,1530
20231127,152900,1400038900,15460,15460,15460,15460,0
20231127,152800,1400038900,15460,15460,15460,15460,0
20231127,152700,1400038900,15460,15460,15460,15460,0
20231127,152600,1400038900,15460,15460,15460,15460,0
20231127,152500,1400038900,15460,15460,15460,15460,0
20231127,152400,1400038900,15460,15460,15460,15460,0
20231127,152300,1400038900,15460,15460,15460,15460,0
20231127,152200,1400038900,15460,15460,15460,15460,0
20231127,152100,1400038900,15460,15460,15460,15460,0
20231127,152000,1400038900,15460,15460,15460,15460,0
20231127,151900,1400038900,15460,15460,15460,15410,208
20231127,151800,1396833220,15400,15400,15400,15400,0
20231127,151700,1396833220,15400,15410,15410,15400,200
20231127,151600,1393752270,15480,15480,15480,15480,1
20231127,151500,1393736790,15390,15390,15390,15390,0
20231127,151400,1393736790,15390,15490,15490,15390,2
20231127,151300,1393705910,15430,15430,15430,15430,100
20231127,151200,1392162910,15500,15450,15500,15430,187
20231127,151100,1389274720,15520,15470,15520,15450,329
20231127,151000,1384183230,15460,15460,15470,15450,793
20231127,150900,1371923880,15500,15480,15500,15480,500
20231127,150800,1364176280,15440,15460,15470,15440,190
20231127,150700,1361239660,15490,15440,15500,15440,19
20231127,150600,1360945390,15420,15430,15430,15420,98
20231127,150500,1359434220,15500,15500,15500,15500,0
20231127,150400,1359434220,15500,15430,15500,15430,66
20231127,150300,1358412900,15500,15480,15500,15460,296
20231127,150200,1353828610,15490,15460,15490,15460,444
20231127,150100,1346954630,15440,15420,15470,15420,271
20231127,150000,1342765380,15440,15450,15470,15440,219
20231127,145900,1339381530,15460,15470,15470,15460,129
20231127,145800,1337386310,15480,15480,15490,15480,320
20231127,145700,1332432090,15490,15470,15490,15470,752
20231127,145600,1320792740,15480,15480,15490,15480,293
20231127,145500,1316254920,15490,15480,15490,15480,299
20231127,145400,1311625160,15490,15480,15490,15480,256
20231127,145300,1307660100,15480,15480,15480,15480,135
20231127,145200,1305570300,15490,15480,15490,15480,255
20231127,145100,1301620720,15480,15480,15490,15480,231
20231127,145000,1298044220,15490,15480,15490,15480,118
20231127,144900,1296216640,15490,15470,15490,15470,470
20231127,144800,1288937410,15480,15470,15480,15470,133
20231127,144700,1286878660,15480,15460,15480,15450,297
20231127,144600,1282285890,15450,15440,15450,15440,118
20231127,144500,1280462880,15440,15450,15450,15440,654
20231127,144400,1270359340,15460,15470,15480,15460,538
20231127,144300,1262039540,15470,15480,15490,15470,551
20231127,144200,1253510450,15490,15480,15490,15480,268
20231127,144100,1249359540,15490,15470,15490,15470,134
20231127,144000,1247284840,15470,15470,15470,15460,181
20231127,143900,1244485220,15470,15470,15470,15470,84
20231127,143800,1243185740,15470,15470,15470,15460,278
20231127,143700,1238885310,15470,15440,15470,15440,171
20231127,143600,1236245040,15430,15440,15440,15420,201
20231127,143500,1233143210,15420,15400,15440,15400,79
20231127,143400,1231925090,15390,15390,15400,15390,353
20231127,143300,1226490290,15390,15370,15390,15370,222
20231127,143200,1223075310,15380,15370,15390,15370,826
20231127,143100,1210364490,15360,15350,15360,15350,12
20231127,143000,1210180260,15340,15340,15340,15340,70
20231127,142900,1209106460,15330,15330,15330,15330,99
20231127,142800,1207588790,15340,15340,15340,15340,155
20231127,142700,1205211090,15330,15330,15330,15330,13
20231127,142600,1205011800,15340,15320,15340,15320,215
20231127,142500,1201714920,15320,15330,15340,15320,283
20231127,142400,1197376880,15320,15320,15320,15320,90
20231127,142300,1195998080,15310,15320,15320,15310,53
20231127,142200,1195186450,15320,15320,15320,15320,21
20231127,142100,1194864730,15310,15310,15310,15310,137
20231127,142000,1192767260,15300,15320,15320,15300,29
20231127,141900,1192323160,15330,15320,15330,15320,96
20231127,141800,1190851500,15320,15320,15320,15320,42
20231127,141700,1190208060,15320,15310,15320,15310,110
20231127,141600,1188523560,15310,15310,15310,15310,43
20231127,141500,1187865230,15300,15300,15300,15300,0
20231127,141400,1187865230,15300,15300,15310,15300,202
20231127,141300,1184773680,15300,15300,15300,15300,0
20231127,141200,1184773680,15300,15310,15310,15300,89
20231127,141100,1183411320,15290,15300,15300,15290,1223
20231127,141000,1164710520,15290,15300,15300,15290,200
20231127,140900,1161651460,15300,15290,15300,15290,163
20231127,140800,1159158400,15280,15280,15280,15280,0
20231127,140700,1159158400,15280,15280,15280,15280,48
20231127,140600,1158424960,15280,15280,15280,15280,108
20231127,140500,1156774720,15280,15270,15280,15270,20
20231127,140400,1156469310,15280,15280,15280,15280,120
20231127,140300,1154635710,15270,15280,15280,15270,38
20231127,140200,1154055310,15290,15280,15290,15280,130
20231127,140100,1152068500,15270,15270,15270,15270,47
20231127,140000,1151350810,15280,15280,15280,15280,94
20231127,135900,1149914490,15270,15280,15280,15270,58
20231127,135800,1149028510,15280,15270,15280,15270,84
20231127,135700,1147745210,15280,15280,15280,15280,1
20231127,135600,1147729930,15260,15280,15280,15260,81
20231127,135500,1146493840,15290,15290,15300,15290,307
20231127,135400,1141797680,15290,15320,15320,15290,741
20231127,135300,1130458810,15330,15320,15330,15320,119
20231127,135200,1128634790,15320,15320,15330,15320,55
20231127,135100,1127792170,15330,15320,15330,15320,208
20231127,135000,1124604670,15320,15320,15330,15320,115
20231127,134900,1122842550,15320,15320,15320,15320,0
20231127,134800,1122842550,15320,15310,15320,15310,197
20231127,134700,1119825540,15310,15310,15310,15310,1
20231127,134600,1119810230,15320,15340,15340,15320,409
20231127,134500,1113543110,15340,15340,15340,15330,240
20231127,134400,1109861750,15340,15340,15360,15340,1052
20231127,134300,1093719170,15330,15340,15340,15330,117
20231127,134200,1091924620,15340,15340,15340,15340,67
20231127,134100,1090896840,15340,15340,15340,15330,75
20231127,134000,1089746630,15340,15340,15340,15340,98
20231127,133900,1088243310,15320,15360,15360,15320,370
20231127,133800,1082574870,15320,15340,15340,15320,853
20231127,133700,1069503350,15380,15410,15410,15360,658
20231127,133600,1059382890,15410,15410,15410,15410,0
20231127,133500,1059382890,15410,15410,15410,15410,0
20231127,133400,1059382890,15410,15410,15410,15410,0
20231127,133300,1059382890,15410,15410,15410,15410,70
20231127,133200,1058304190,15410,15450,15450,15340,762
20231127,133100,1046564550,15450,15450,15450,15450,94
20231127,133000,1045112250,15460,15460,15460,15460,60
20231127,132900,1044184650,15470,15450,15470,15450,460
20231127,132800,1037069210,15430,15430,15430,15430,1
20231127,132700,1037053780,15470,15450,15470,15400,1181
20231127,132600,1018841290,15460,15480,15480,15460,722
20231127,132500,1007669190,15480,15490,15490,15470,444
20231127,132400,1000795630,15490,15480,15490,15480,279
20231127,132300,996474120,15480,15490,15490,15480,125
20231127,132200,994538120,15460,15440,15460,15440,1037
20231127,132100,978508640,15460,15460,15460,15460,432
20231127,132000,971829920,15450,15450,15450,15450,175
20231127,131900,969126170,15450,15460,15460,15440,625
20231127,131800,959468110,15450,15490,15490,15450,742
20231127,131700,947993530,15470,15490,15490,15470,1756
20231127,131600,920821670,15490,15490,15490,15490,77
20231127,131500,919628940,15480,15480,15490,15480,487
20231127,131400,912086430,15480,15480,15480,15480,10
20231127,131300,911931630,15480,15470,15490,15470,1152
20231127,131200,894089250,15470,15460,15470,15460,31
20231127,131100,893609960,15470,15450,15470,15450,135
20231127,131000,891523730,15450,15450,15450,15450,0
20231127,130900,891523730,15450,15440,15450,15440,446
20231127,130800,884634690,15410,15430,15430,15410,1057
20231127,130700,868330420,15430,15430,15430,15430,588
20231127,130600,859257580,15430,15430,15430,15430,38
20231127,130500,858671240,15400,15420,15430,15390,3766
20231127,130400,800674210,15410,15410,15410,15410,39
20231127,130300,800073220,15420,15420,15430,15420,405
20231127,130200,793824930,15430,15420,15430,15420,14
20231127,130100,793608990,15430,15410,15430,15410,106
20231127,130000,791973890,15410,15410,15410,15410,9
20231127,125900,791835200,15430,15430,15430,15430,16
20231127,125800,791588320,15430,15410,15430,15410,123
20231127,125700,789691450,15410,15420,15420,15410,68
20231127,125600,788643250,15430,15430,15430,15420,133
20231127,125500,786591140,15430,15430,15430,15430,32
20231127,125400,786097380,15430,15420,15430,15420,39
20231127,125300,785495690,15420,15420,15420,15420,17
20231127,125200,785233550,15420,15420,15420,15420,117
20231127,125100,783429410,15420,15410,15420,15410,17
20231127,125000,783167350,15420,15410,15420,15410,79
20231127,124900,781949260,15410,15410,15420,15410,136
20231127,124800,779852460,15430,15430,15430,15430,23
20231127,124700,779497570,15440,15430,15440,15430,136
20231127,124600,777398040,15430,15430,15430,15430,53
20231127,124500,776580250,15430,15430,15430,15430,30
20231127,124400,776117350,15430,15420,15430,15420,155
20231127,124300,773725920,15420,15420,15420,15420,17
20231127,124200,773463780,15420,15410,15420,15410,71
20231127,124100,772369040,15420,15420,15420,15420,94
20231127,124000,770919560,15430,15420,15440,15420,170
20231127,123900,768295860,15420,15420,15420,15420,17
20231127,123800,768033720,15420,15410,15420,15410,96
20231127,123700,766553950,15410,15400,15410,15400,53
20231127,123600,765737530,15410,15410,15410,15410,0
20231127,123500,765737530,15410,15400,15410,15390,87
20231127,123400,764397870,15410,15410,15410,15410,0
20231127,123300,764397870,15410,15410,15410,15410,128
20231127,123200,762425390,15390,15430,15430,15380,625
20231127,123100,752799850,15470,15470,15470,15470,0
20231127,123000,752799850,15470,15470,15470,15470,263
20231127,122900,748731240,15490,15510,15510,15490,363
20231127,122800,743104790,15510,15500,15510,15500,82
20231127,122700,741833230,15500,15500,15500,15500,107
20231127,122600,740174730,15500,15510,15510,15500,244
20231127,122500,736391110,15510,15500,15510,15500,45
20231127,122400,735693250,15510,15490,15510,15490,208
20231127,122300,732469710,15500,15490,15500,15480,74
20231127,122200,731323480,15490,15510,15520,15490,83
20231127,122100,730037300,15500,15490,15500,15490,68
20231127,122000,728983340,15490,15500,15500,15490,61
20231127,121900,728038160,15490,15480,15490,15470,137
20231127,121800,725916750,15490,15490,15490,15490,98
20231127,121700,724398730,15490,15470,15500,15470,1052
20231127,121600,708103960,15470,15470,15480,15470,190
20231127,121500,705163720,15470,15470,15470,15470,528
20231127,121400,696995560,15480,15470,15480,15470,127
20231127,121300,695029930,15470,15470,15470,15470,36
20231127,121200,694473010,15480,15470,15480,15470,131
20231127,121100,692445300,15470,15470,15480,15470,250
20231127,121000,688576600,15480,15460,15480,15460,306
20231127,120900,683840990,15460,15450,15460,15450,153
20231127,120800,681475850,15450,15450,15450,15450,24
20231127,120700,681105050,15450,15440,15450,15440,117
20231127,120600,679298310,15440,15440,15440,15440,9
20231127,120500,679159350,15440,15430,15440,15430,109
20231127,120400,677477250,15430,15440,15440,15430,78
20231127,120300,676272940,15440,15440,15440,15440,17
20231127,120200,676010460,15440,15460,15460,15440,8
20231127,120100,675886910,15460,15460,15460,15460,33
20231127,120000,675376730,15460,15450,15460,15450,177
20231127,115900,672641480,15450,15440,15450,15440,70
20231127,115800,671560070,15440,15440,15440,15440,39
20231127,115700,670957910,15440,15440,15440,15440,40
20231127,115600,670340310,15430,15440,15440,15420,87
20231127,115500,668997390,15440,15440,15440,15440,38
20231127,115400,668410670,15440,15430,15450,15430,63
20231127,115300,667437750,15440,15440,15440,15410,57
20231127,115200,666557940,15430,15400,15440,15390,319
20231127,115100,661639310,15380,15440,15440,15380,213
20231127,115000,658360550,15440,15430,15440,15430,140
20231127,114900,656199480,15440,15450,15450,15440,390
20231127,114800,650177030,15450,15450,15450,15450,9
20231127,114700,650037980,15470,15470,15470,15470,0
20231127,114600,650037980,15470,15470,15470,15470,0
20231127,114500,650037980,15470,15470,15490,15470,194
20231127,114400,647035460,15480,15480,15480,15480,0
20231127,114300,647035460,15480,15500,15510,15480,156
20231127,114200,644617060,15500,15500,15500,15500,47
20231127,114100,643888560,15500,15500,15500,15500,106
20231127,114000,642245560,15510,15500,15510,15500,47
20231127,113900,641517050,15500,15490,15500,15490,107
20231127,113800,639859360,15490,15500,15510,15490,159
20231127,113700,637393660,15500,15500,15500,15500,12
20231127,113600,637207660,15500,15490,15500,15480,120
20231127,113500,635348930,15490,15500,15500,15490,36
20231127,113400,634791280,15500,15480,15500,15480,193
20231127,113300,631803020,15480,15480,15490,15480,192
20231127,113200,628829520,15490,15490,15490,15490,0
20231127,113100,628829520,15490,15490,15490,15490,0
20231127,113000,628829520,15490,15480,15490,15480,111
20231127,112900,627111220,15500,15460,15510,15450,699
20231127,112800,616287060,15460,15460,15460,15450,119
20231127,112700,614447420,15450,15430,15450,15430,130
20231127,112600,612440200,15430,15430,15430,15430,129
20231127,112500,610449730,15420,15420,15420,15420,10
20231127,112400,610295530,15420,15420,15420,15410,41
20231127,112300,609663380,15450,15450,15450,15450,87
20231127,112200,608319230,15450,15450,15450,15450,146
20231127,112100,606063530,15450,15450,15450,15450,38
20231127,112000,605476430,15450,15440,15450,15440,122
20231127,111900,603591720,15440,15440,15440,15440,40
20231127,111800,602974120,15420,15420,15420,15420,54
20231127,111700,602141440,15430,15410,15430,15410,196
20231127,111600,599118040,15390,15390,15390,15390,0
20231127,111500,599118040,15390,15380,15390,15380,11
20231127,111400,598948760,15380,15360,15380,15360,84
20231127,111300,597657460,15350,15360,15360,15350,92
20231127,111200,596244620,15370,15370,15370,15360,110
20231127,111100,594554320,15370,15380,15380,15370,122
20231127,111000,592678700,15380,15440,15440,15380,65
20231127,110900,591678940,15400,15400,15400,15400,133
20231127,110800,589630740,15410,15450,15450,15410,1094
20231127,110700,572733450,15450,15530,15530,15450,3291
20231127,110600,521720250,15530,15530,15540,15520,69
20231127,110500,520648790,15530,15520,15530,15520,96
20231127,110400,519158200,15520,15530,15530,15520,65
20231127,110300,518148790,15540,15530,15540,15520,91
20231127,110200,516735780,15530,15530,15540,15530,29
20231127,110100,516285390,15530,15530,15530,15520,74
20231127,110000,515136180,15530,15520,15550,15520,377
20231127,105900,509276060,15530,15530,15530,15530,130
20231127,105800,507257160,15530,15530,15540,15530,1420
20231127,105700,485195630,15530,15530,15550,15530,176
20231127,105600,482461120,15540,15530,15560,15530,765
20231127,105500,470571320,15530,15520,15530,15520,34
20231127,105400,470043390,15520,15510,15520,15510,788
20231127,105300,457821130,15550,15500,15550,15500,774
20231127,105200,445800100,15500,15520,15520,15500,249
20231127,105100,441937540,15520,15500,15520,15500,13
20231127,105000,441735800,15500,15450,15550,15450,4921
20231127,104900,365454120,15450,15430,15450,15430,135
20231127,104800,363369850,15440,15440,15440,15440,38
20231127,104700,362783130,15440,15430,15440,15430,79
20231127,104600,361563590,15450,15440,15460,15440,129
20231127,104500,359570630,15440,15460,15460,15440,44
20231127,104400,358890950,15470,15460,15480,15460,248
20231127,104300,355052690,15460,15450,15460,15450,152
20231127,104200,352703560,15450,15450,15450,15440,162
20231127,104100,350200970,15450,15450,15450,15450,36
20231127,104000,349644770,15450,15440,15450,15430,67
20231127,103900,348609920,15440,15440,15440,15440,90
20231127,103800,347220320,15450,15460,15460,15450,145
20231127,103700,344979620,15470,15440,15470,15440,76
20231127,103600,343804170,15480,15480,15480,15480,18
20231127,103500,343525530,15490,15410,15490,15410,480
20231127,103400,336100470,15410,15410,15410,15410,63
20231127,103300,335129640,15410,15400,15410,15400,58
20231127,103200,334236130,15470,15450,15470,15450,79
20231127,103100,333015520,15480,15400,15480,15380,372
20231127,103000,327271910,15400,15390,15400,15390,131
20231127,102900,325255430,15400,15410,15410,15400,161
20231127,102800,322775920,15400,15370,15400,15370,147
20231127,102700,320513810,15370,15400,15400,15370,144
20231127,102600,318296490,15400,15400,15400,15400,18
20231127,102500,318019290,15400,15350,15400,15350,744
20231127,102400,306566540,15350,15350,15350,15350,69
20231127,102300,305507390,15330,15330,15330,15330,10
20231127,102200,305354090,15350,15320,15350,15320,247
20231127,102100,301565160,15300,15270,15300,15270,680
20231127,102000,291173910,15270,15270,15280,15270,123
20231127,101900,289294760,15270,15270,15270,15270,143
20231127,101800,287111150,15280,15270,15280,15270,190
20231127,101700,284208040,15270,15270,15270,15270,50
20231127,101600,283444540,15270,15270,15280,15270,149
20231127,101500,281168000,15270,15270,15270,15270,14
20231127,101400,280954220,15280,15270,15280,15270,91
20231127,101300,279564580,15270,15250,15270,15250,114
20231127,101200,277824780,15240,15230,15240,15230,182
20231127,101100,275052150,15230,15240,15240,15230,130
20231127,101000,273071300,15230,15230,15230,15230,9
20231127,100900,272934230,15230,15230,15230,15230,69
20231127,100800,271883360,15240,15240,15240,15240,88
20231127,100700,270542240,15240,15240,15250,15240,121
20231127,100600,268697260,15240,15240,15240,15240,27
20231127,100500,268285780,15260,15240,15260,15240,105
20231127,100400,266684840,15260,15260,15260,15260,2
20231127,100300,266654320,15260,15270,15270,15260,22
20231127,100200,266318390,15270,15270,15280,15270,169
20231127,100100,263736820,15310,15320,15320,15310,73
20231127,100000,262618530,15320,15340,15360,15320,63
20231127,095900,261653180,15340,15360,15360,15340,187
20231127,095800,258782720,15330,15340,15340,15330,99
20231127,095700,257264110,15410,15380,15410,15370,121
20231127,095600,255400490,15380,15430,15430,15380,215
20231127,095500,252088790,15430,15390,15430,15390,49
20231127,095400,251334480,15490,15300,15490,15300,1295
20231127,095300,231345100,15290,15270,15290,15260,270
20231127,095200,227218090,15270,15260,15270,15260,170
20231127,095100,224623480,15270,15270,15270,15270,0
20231127,095000,224623480,15270,15230,15270,15230,436
20231127,094900,217974700,15230,15230,15230,15230,109
20231127,094800,216314630,15210,15210,15210,15210,22
20231127,094700,215980010,15210,15220,15220,15210,178
20231127,094600,213271690,15210,15210,15210,15210,107
20231127,094500,211644220,15210,15210,15210,15210,113
20231127,094400,209925490,15200,15200,15200,15200,112
20231127,094300,208223090,15200,15190,15200,15190,78
20231127,094200,207037530,15200,15200,15200,15200,121
20231127,094100,205198330,15200,15200,15200,15200,0
20231127,094000,205198330,15200,15210,15210,15200,17
20231127,093900,204939920,15210,15210,15210,15210,95
20231127,093800,203494970,15220,15200,15220,15180,595
20231127,093700,194450460,15210,15210,15210,15210,2
20231127,093600,194420040,15160,15210,15210,15160,554
20231127,093500,186012370,15200,15200,15200,15200,95
20231127,093400,184568370,15210,15210,15210,15210,81
20231127,093300,183336360,15210,15210,15220,15210,127
20231127,093200,181404620,15230,15230,15230,15230,52
20231127,093100,180612660,15230,15260,15260,15230,98
20231127,093000,179118770,15270,15280,15280,15260,267
20231127,092900,175040790,15270,15270,15270,15270,15
20231127,092800,174811740,15270,15210,15270,15210,215
20231127,092700,171531150,15210,15170,15210,15170,101
20231127,092600,169994980,15230,15170,15230,15170,248
20231127,092500,166222870,15170,15150,15190,15150,235
20231127,092400,162657560,15130,15110,15130,15110,594
20231127,092300,153672550,15120,15110,15120,15110,249
20231127,092200,149909150,15090,15080,15090,15080,1601
20231127,092100,125755160,15090,15080,15090,15080,1649
20231127,092000,100871870,15080,15100,15100,15080,2202
20231127,091900,67640630,15110,15110,15110,15110,84
20231127,091800,66371390,15120,15110,15120,15110,19
20231127,091700,66084290,15120,15120,15120,15100,114
20231127,091600,64362610,15120,15120,15130,15110,480
20231127,091500,57107390,15130,15110,15130,15110,92
20231127,091400,55716420,15120,15160,15160,15120,1013
20231127,091300,40383510,15160,15160,15170,15160,118
20231127,091200,38594620,15170,15170,15170,15170,24
20231127,091100,38230540,15190,15170,15190,15170,9
20231127,091000,38093990,15170,15200,15200,15170,129
20231127,090900,36137030,15200,15200,15210,15200,225
20231127,090800,32717020,15220,15220,15220,15220,1
20231127,090700,32701800,15210,15210,15210,15210,12
20231127,090600,32519280,15220,15190,15220,15150,738
20231127,090500,21324070,15170,15210,15210,15170,108
20231127,090400,19683610,15210,15210,15210,15210,22
20231127,090300,19348990,15210,15230,15230,15180,31
20231127,090200,18878290,15230,15220,15250,15190,248
20231127,090100,15106550,15190,15260,15260,15190,294
20231127,090000,10629250,15250,15250,15250,15250,697