KissMeData/033320/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191400,12928167585,5160,5160,5160,5160,132703
20231128,191300,12928167585,5160,5160,5160,5160,0
20231128,191200,12928167585,5160,5160,5160,5160,0
20231128,191100,12928167585,5160,5160,5160,5160,0
20231128,191000,12928167585,5160,5160,5160,5160,0
20231128,190900,12928167585,5160,5160,5160,5160,0
20231128,190800,12928167585,5160,5160,5160,5160,0
20231128,190700,12928167585,5160,5160,5160,5160,0
20231128,190600,12928167585,5160,5160,5160,5160,0
20231128,190500,12928167585,5160,5160,5160,5160,0
20231128,190400,12928167585,5160,5160,5160,5160,0
20231128,190300,12928167585,5160,5160,5160,5160,0
20231128,190200,12928167585,5160,5160,5160,5160,0
20231128,190100,12928167585,5160,5160,5160,5160,0
20231128,190000,12928167585,5160,5160,5160,5160,0
20231128,185900,12928167585,5160,5160,5160,5160,0
20231128,185800,12928167585,5160,5160,5160,5160,0
20231128,185700,12928167585,5160,5160,5160,5160,0
20231128,185600,12928167585,5160,5160,5160,5160,0
20231128,185500,12928167585,5160,5160,5160,5160,0
20231128,185400,12928167585,5160,5160,5160,5160,0
20231128,185300,12928167585,5160,5160,5160,5160,0
20231128,185200,12928167585,5160,5160,5160,5160,0
20231128,185100,12928167585,5160,5160,5160,5160,0
20231128,185000,12928167585,5160,5160,5160,5160,0
20231128,184900,12928167585,5160,5160,5160,5160,0
20231128,184800,12928167585,5160,5160,5160,5160,0
20231128,184700,12928167585,5160,5160,5160,5160,0
20231128,184600,12928167585,5160,5160,5160,5160,0
20231128,184500,12928167585,5160,5160,5160,5160,0
20231128,184400,12928167585,5160,5160,5160,5160,132703
20231128,184300,12928167585,5160,5160,5160,5160,0
20231128,184200,12928167585,5160,5160,5160,5160,0
20231128,184100,12928167585,5160,5160,5160,5160,0
20231128,184000,12928167585,5160,5160,5160,5160,0
20231128,183900,12928167585,5160,5160,5160,5160,0
20231128,183800,12928167585,5160,5160,5160,5160,0
20231128,183700,12928167585,5160,5160,5160,5160,0
20231128,183600,12928167585,5160,5160,5160,5160,0
20231128,183500,12928167585,5160,5160,5160,5160,0
20231128,183400,12928167585,5160,5160,5160,5160,0
20231128,183300,12928167585,5160,5160,5160,5160,0
20231128,183200,12928167585,5160,5160,5160,5160,0
20231128,183100,12928167585,5160,5160,5160,5160,0
20231128,183000,12928167585,5160,5160,5160,5160,0
20231128,182900,12928167585,5160,5160,5160,5160,0
20231128,182800,12928167585,5160,5160,5160,5160,0
20231128,182700,12928167585,5160,5160,5160,5160,0
20231128,182600,12928167585,5160,5160,5160,5160,0
20231128,182500,12928167585,5160,5160,5160,5160,0
20231128,182400,12928167585,5160,5160,5160,5160,0
20231128,182300,12928167585,5160,5160,5160,5160,0
20231128,182200,12928167585,5160,5160,5160,5160,0
20231128,182100,12928167585,5160,5160,5160,5160,0
20231128,182000,12928167585,5160,5160,5160,5160,0
20231128,181900,12928167585,5160,5160,5160,5160,0
20231128,181800,12928167585,5160,5160,5160,5160,0
20231128,181700,12928167585,5160,5160,5160,5160,0
20231128,181600,12928167585,5160,5160,5160,5160,0
20231128,181500,12928167585,5160,5160,5160,5160,0
20231128,181400,12928167585,5160,5160,5160,5160,132703
20231128,181300,12928167585,5160,5160,5160,5160,0
20231128,181200,12928167585,5160,5160,5160,5160,0
20231128,181100,12928167585,5160,5160,5160,5160,0
20231128,181000,12928167585,5160,5160,5160,5160,0
20231128,180900,12928167585,5160,5160,5160,5160,0
20231128,180800,12928167585,5160,5160,5160,5160,0
20231128,180700,12928167585,5160,5160,5160,5160,0
20231128,180600,12928167585,5160,5160,5160,5160,0
20231128,180500,12928167585,5160,5160,5160,5160,0
20231128,180400,12928167585,5160,5160,5160,5160,0
20231128,180300,12928167585,5160,5160,5160,5160,0
20231128,180200,12928167585,5160,5160,5160,5160,0
20231128,180100,12928167585,5160,5160,5160,5160,0
20231128,180000,12928167585,5160,5160,5160,5160,0
20231128,175900,12928167585,5160,5160,5160,5160,0
20231128,175800,12928167585,5160,5160,5160,5160,0
20231128,175700,12928167585,5160,5160,5160,5160,0
20231128,175600,12928167585,5160,5160,5160,5160,0
20231128,175500,12928167585,5160,5160,5160,5160,0
20231128,175400,12928167585,5160,5160,5160,5160,0
20231128,175300,12928167585,5160,5160,5160,5160,0
20231128,175200,12928167585,5160,5160,5160,5160,0
20231128,175100,12928167585,5160,5160,5160,5160,0
20231128,175000,12928167585,5160,5160,5160,5160,0
20231128,174900,12928167585,5160,5160,5160,5160,0
20231128,174800,12928167585,5160,5160,5160,5160,0
20231128,174700,12928167585,5160,5160,5160,5160,0
20231128,174600,12928167585,5160,5160,5160,5160,0
20231128,174500,12928167585,5160,5160,5160,5160,0
20231128,174400,12928167585,5160,5160,5160,5160,132703
20231128,174300,12928167585,5160,5160,5160,5160,0
20231128,174200,12928167585,5160,5160,5160,5160,0
20231128,174100,12928167585,5160,5160,5160,5160,0
20231128,174000,12928167585,5160,5160,5160,5160,0
20231128,173900,12928167585,5160,5160,5160,5160,0
20231128,173800,12928167585,5160,5160,5160,5160,0
20231128,173700,12928167585,5160,5160,5160,5160,0
20231128,173600,12928167585,5160,5160,5160,5160,0
20231128,173500,12928167585,5160,5160,5160,5160,0
20231128,173400,12928167585,5160,5160,5160,5160,0
20231128,173300,12928167585,5160,5160,5160,5160,0
20231128,173200,12928167585,5160,5160,5160,5160,0
20231128,173100,12928167585,5160,5160,5160,5160,0
20231128,173000,12928167585,5160,5160,5160,5160,0
20231128,172900,12928167585,5160,5160,5160,5160,0
20231128,172800,12928167585,5160,5160,5160,5160,0
20231128,172700,12928167585,5160,5160,5160,5160,0
20231128,172600,12928167585,5160,5160,5160,5160,0
20231128,172500,12928167585,5160,5160,5160,5160,0
20231128,172400,12928167585,5160,5160,5160,5160,0
20231128,172300,12928167585,5160,5160,5160,5160,0
20231128,172200,12928167585,5160,5160,5160,5160,0
20231128,172100,12928167585,5160,5160,5160,5160,0
20231128,172000,12928167585,5160,5160,5160,5160,0
20231128,171900,12928167585,5160,5160,5160,5160,0
20231128,171800,12928167585,5160,5160,5160,5160,0
20231128,171700,12928167585,5160,5160,5160,5160,0
20231128,171600,12928167585,5160,5160,5160,5160,0
20231128,171500,12928167585,5160,5160,5160,5160,0
20231128,171400,12928167585,5160,5160,5160,5160,132703
20231128,171300,12928167585,5160,5160,5160,5160,0
20231128,171200,12928167585,5160,5160,5160,5160,0
20231128,171100,12928167585,5160,5160,5160,5160,0
20231128,171000,12928167585,5160,5160,5160,5160,0
20231128,170900,12928167585,5160,5160,5160,5160,0
20231128,170800,12928167585,5160,5160,5160,5160,0
20231128,170700,12928167585,5160,5160,5160,5160,0
20231128,170600,12928167585,5160,5160,5160,5160,0
20231128,170500,12928167585,5160,5160,5160,5160,0
20231128,170400,12928167585,5160,5160,5160,5160,0
20231128,170300,12928167585,5160,5160,5160,5160,0
20231128,170200,12928167585,5160,5160,5160,5160,0
20231128,170100,12928167585,5160,5160,5160,5160,0
20231128,170000,12928167585,5160,5160,5160,5160,0
20231128,165900,12928167585,5160,5160,5160,5160,0
20231128,165800,12928167585,5160,5160,5160,5160,0
20231128,165700,12928167585,5160,5160,5160,5160,0
20231128,165600,12928167585,5160,5160,5160,5160,0
20231128,165500,12928167585,5160,5160,5160,5160,0
20231128,165400,12928167585,5160,5160,5160,5160,0
20231128,165300,12928167585,5160,5160,5160,5160,0
20231128,165200,12928167585,5160,5160,5160,5160,0
20231128,165100,12928167585,5160,5160,5160,5160,0
20231128,165000,12928167585,5160,5160,5160,5160,0
20231128,164900,12928167585,5160,5160,5160,5160,0
20231128,164800,12928167585,5160,5160,5160,5160,0
20231128,164700,12928167585,5160,5160,5160,5160,0
20231128,164600,12928167585,5160,5160,5160,5160,0
20231128,164500,12928167585,5160,5160,5160,5160,0
20231128,164400,12928167585,5160,5160,5160,5160,132703
20231128,164300,12928167585,5160,5160,5160,5160,0
20231128,164200,12928167585,5160,5160,5160,5160,0
20231128,164100,12928167585,5160,5160,5160,5160,0
20231128,164000,12928167585,5160,5160,5160,5160,0
20231128,163900,12928167585,5160,5160,5160,5160,0
20231128,163800,12928167585,5160,5160,5160,5160,0
20231128,163700,12928167585,5160,5160,5160,5160,0
20231128,163600,12928167585,5160,5160,5160,5160,0
20231128,163500,12928167585,5160,5160,5160,5160,0
20231128,163400,12928167585,5160,5160,5160,5160,0
20231128,163300,12928167585,5160,5160,5160,5160,0
20231128,163200,12928167585,5160,5160,5160,5160,0
20231128,163100,12928167585,5160,5160,5160,5160,0
20231128,163000,12928167585,5160,5160,5160,5160,0
20231128,162900,12928167585,5160,5160,5160,5160,0
20231128,162800,12928167585,5160,5160,5160,5160,0
20231128,162700,12928167585,5160,5160,5160,5160,0
20231128,162600,12928167585,5160,5160,5160,5160,0
20231128,162500,12928167585,5160,5160,5160,5160,0
20231128,162400,12928167585,5160,5160,5160,5160,0
20231128,162300,12928167585,5160,5160,5160,5160,0
20231128,162200,12928167585,5160,5160,5160,5160,0
20231128,162100,12928167585,5160,5160,5160,5160,0
20231128,162000,12928167585,5160,5160,5160,5160,0
20231128,161900,12928167585,5160,5160,5160,5160,0
20231128,161800,12928167585,5160,5160,5160,5160,0
20231128,161700,12928167585,5160,5160,5160,5160,0
20231128,161600,12928167585,5160,5160,5160,5160,0
20231128,161500,12928167585,5160,5160,5160,5160,0
20231128,161400,12928167585,5160,5160,5160,5160,132703
20231128,161300,12928167585,5160,5160,5160,5160,0
20231128,161200,12928167585,5160,5160,5160,5160,0
20231128,161100,12928167585,5160,5160,5160,5160,0
20231128,161000,12928167585,5160,5160,5160,5160,0
20231128,160900,12928167585,5160,5160,5160,5160,0
20231128,160800,12928167585,5160,5160,5160,5160,0
20231128,160700,12928167585,5160,5160,5160,5160,0
20231128,160600,12928167585,5160,5160,5160,5160,0
20231128,160500,12928167585,5160,5160,5160,5160,0
20231128,160400,12928167585,5160,5160,5160,5160,0
20231128,160300,12928167585,5160,5160,5160,5160,0
20231128,160200,12928167585,5160,5160,5160,5160,0
20231128,160100,12928167585,5160,5160,5160,5160,0
20231128,160000,12928167585,5160,5160,5160,5160,0
20231128,155900,12928167585,5160,5160,5160,5160,0
20231128,155800,12928167585,5160,5160,5160,5160,0
20231128,155700,12928167585,5160,5160,5160,5160,0
20231128,155600,12928167585,5160,5160,5160,5160,0
20231128,155500,12928167585,5160,5160,5160,5160,0
20231128,155400,12928167585,5160,5160,5160,5160,0
20231128,155300,12928167585,5160,5160,5160,5160,0
20231128,155200,12928167585,5160,5160,5160,5160,0
20231128,155100,12928167585,5160,5160,5160,5160,0
20231128,155000,12928167585,5160,5160,5160,5160,0
20231128,154900,12928167585,5160,5160,5160,5160,0
20231128,154800,12928167585,5160,5160,5160,5160,0
20231128,154700,12928167585,5160,5160,5160,5160,0
20231128,154600,12928167585,5160,5160,5160,5160,0
20231128,154500,12928167585,5160,5160,5160,5160,0
20231128,154400,12928167585,5160,5160,5160,5160,132703
20231128,154300,12928167585,5160,5160,5160,5160,0
20231128,154200,12928167585,5160,5160,5160,5160,0
20231128,154100,12928167585,5160,5160,5160,5160,0
20231128,154000,12928167585,5160,5160,5160,5160,0
20231128,153900,12928167585,5160,5160,5160,5160,0
20231128,153800,12928167585,5160,5160,5160,5160,0
20231128,153700,12928167585,5160,5160,5160,5160,0
20231128,153600,12928167585,5160,5160,5160,5160,0
20231128,153500,12928167585,5160,5160,5160,5160,0
20231128,153400,12928167585,5160,5160,5160,5160,0
20231128,153300,12928167585,5160,5160,5160,5160,0
20231128,153200,12928167585,5160,5160,5160,5160,0
20231128,153100,12928167585,5160,5160,5160,5160,0
20231128,153000,12928167585,5160,5160,5160,5160,132703
20231128,152900,12243420105,5170,5170,5170,5170,0
20231128,152800,12243420105,5170,5170,5170,5170,0
20231128,152700,12243420105,5170,5170,5170,5170,0
20231128,152600,12243420105,5170,5170,5170,5170,0
20231128,152500,12243420105,5170,5170,5170,5170,0
20231128,152400,12243420105,5170,5170,5170,5170,0
20231128,152300,12243420105,5170,5170,5170,5170,0
20231128,152200,12243420105,5170,5170,5170,5170,0
20231128,152100,12243420105,5170,5170,5170,5170,0
20231128,152000,12243420105,5170,5170,5170,5170,0
20231128,151900,12243420105,5170,5090,5170,5080,100457
20231128,151800,11729046395,5080,5090,5110,5080,69508
20231128,151700,11374694735,5080,5070,5100,5060,43843
20231128,151600,11152031685,5060,5090,5090,5060,43272
20231128,151500,10932246745,5090,5040,5110,5030,121954
20231128,151400,10312498415,5040,5010,5050,5010,51536
20231128,151300,10053337685,5020,4995,5020,4990,23167
20231128,151200,9937313755,5000,4975,5010,4965,35575
20231128,151100,9759749110,4975,4965,4980,4960,16893
20231128,151000,9675700815,4960,4995,5020,4955,46913
20231128,150900,9441404625,5000,4935,5000,4930,34698
20231128,150800,9268871020,4935,4935,4940,4925,4642
20231128,150700,9245991745,4935,4940,4945,4925,13755
20231128,150600,9178153745,4940,4950,4950,4940,6119
20231128,150500,9147892200,4950,4940,4950,4940,4935
20231128,150400,9123488555,4945,4945,4945,4940,5396
20231128,150300,9096821290,4945,4940,4960,4940,13196
20231128,150200,9031539050,4940,4945,4960,4940,6786
20231128,150100,8997941905,4945,4920,4950,4905,14473
20231128,150000,8926795890,4920,4925,4930,4920,11939
20231128,145900,8868014640,4925,4940,4950,4925,12297
20231128,145800,8807322170,4940,4950,4950,4930,9144
20231128,145700,8762153730,4950,4960,4965,4950,6376
20231128,145600,8730574700,4965,4970,4975,4940,5884
20231128,145500,8701377265,4970,4960,4975,4925,24555
20231128,145400,8580171610,4960,4980,4980,4960,11854
20231128,145300,8521254280,4980,4970,4980,4960,8855
20231128,145200,8477270035,4970,4945,4970,4945,8295
20231128,145100,8436174560,4945,4990,4995,4945,10720
20231128,145000,8383034580,4990,4940,5020,4925,53182
20231128,144900,8119308855,4940,4960,4965,4935,29727
20231128,144800,7972236430,4960,4995,5010,4955,40459
20231128,144700,7770921810,4995,5050,5080,4985,92693
20231128,144600,7304347465,5050,4980,5070,4945,110780
20231128,144500,6747344005,4985,4965,4985,4910,26313
20231128,144400,6617206020,4965,4970,4995,4965,15154
20231128,144300,6541805825,4965,4955,5010,4950,62021
20231128,144200,6232659180,4960,4900,4960,4900,12767
20231128,144100,6169843600,4900,4900,4900,4880,18381
20231128,144000,6079944110,4900,4915,4920,4890,19129
20231128,143900,5986030275,4915,4930,4940,4880,49319
20231128,143800,5744117575,4930,4990,4990,4910,62191
20231128,143700,5436324735,4985,4980,5010,4965,45525
20231128,143600,5209333515,4990,4950,5010,4930,80662
20231128,143500,4807126460,4930,4965,4985,4930,68908
20231128,143400,4465495705,4965,4980,5030,4930,180403
20231128,143300,3566296975,4975,4890,5020,4865,223949
20231128,143200,2456528905,4890,4865,4900,4795,93283
20231128,143100,2003262360,4865,4890,4900,4830,36543
20231128,143000,1825134365,4885,4820,4890,4790,31575
20231128,142900,1672699235,4830,4850,4870,4790,27360
20231128,142800,1540498925,4820,4665,4860,4665,33400
20231128,142700,1380847350,4660,4660,4660,4660,22
20231128,142600,1380744830,4660,4660,4660,4660,142
20231128,142500,1380083110,4660,4660,4660,4660,515
20231128,142400,1377683210,4660,4660,4660,4655,167
20231128,142300,1376905815,4655,4660,4660,4655,259
20231128,142200,1375699945,4660,4660,4660,4660,572
20231128,142100,1373034425,4660,4655,4660,4655,562
20231128,142000,1370415510,4655,4655,4655,4655,40
20231128,141900,1370229310,4660,4660,4660,4660,179
20231128,141800,1369395170,4660,4655,4660,4655,14
20231128,141700,1369329995,4660,4655,4660,4655,56
20231128,141600,1369069310,4660,4665,4665,4655,5365
20231128,141500,1344067435,4680,4670,4680,4670,32
20231128,141400,1343917945,4665,4670,4670,4660,4050
20231128,141300,1325026700,4665,4665,4665,4665,0
20231128,141200,1325026700,4665,4665,4670,4665,290
20231128,141100,1323673835,4670,4670,4670,4670,10
20231128,141000,1323627135,4675,4665,4675,4665,31
20231128,140900,1323482510,4665,4665,4665,4665,150
20231128,140800,1322782760,4675,4675,4675,4675,1
20231128,140700,1322778085,4665,4675,4675,4665,340
20231128,140600,1321191965,4675,4675,4675,4675,20
20231128,140500,1321098465,4675,4675,4675,4675,0
20231128,140400,1321098465,4675,4670,4675,4665,1006
20231128,140300,1316402615,4675,4675,4675,4675,10
20231128,140200,1316355865,4675,4675,4675,4675,1073
20231128,140100,1311339590,4670,4670,4675,4670,12
20231128,140000,1311283545,4675,4670,4675,4670,131
20231128,135900,1310671770,4675,4675,4675,4675,1
20231128,135800,1310667095,4660,4660,4660,4660,0
20231128,135700,1310667095,4660,4670,4670,4660,482
20231128,135600,1308419745,4660,4660,4670,4660,50
20231128,135500,1308186485,4660,4670,4670,4660,4073
20231128,135400,1289200205,4670,4665,4670,4665,369
20231128,135300,1287477125,4665,4670,4670,4665,155
20231128,135200,1286753850,4670,4665,4670,4665,83
20231128,135100,1286366600,4665,4665,4665,4665,370
20231128,135000,1284640550,4670,4670,4670,4670,30
20231128,134900,1284500450,4670,4670,4670,4670,120
20231128,134800,1283940050,4670,4670,4670,4670,201
20231128,134700,1283001380,4675,4675,4675,4675,6
20231128,134600,1282973330,4675,4670,4675,4670,201
20231128,134500,1282034655,4670,4670,4670,4670,1592
20231128,134400,1274600015,4665,4665,4665,4665,201
20231128,134300,1273662350,4670,4670,4670,4670,1
20231128,134200,1273657680,4665,4665,4665,4665,0
20231128,134100,1273657680,4665,4670,4670,4665,630
20231128,134000,1270718675,4670,4670,4670,4670,369
20231128,133900,1268995445,4670,4670,4670,4670,5
20231128,133800,1268972095,4665,4665,4665,4665,0
20231128,133700,1268972095,4665,4675,4675,4665,77
20231128,133600,1268612860,4675,4665,4675,4665,101
20231128,133500,1268140695,4665,4675,4675,4665,261
20231128,133400,1266921650,4670,4670,4675,4670,2606
20231128,133300,1254751560,4675,4675,4675,4675,19
20231128,133200,1254662735,4675,4675,4675,4675,2
20231128,133100,1254653385,4675,4675,4675,4675,70
20231128,133000,1254326135,4675,4675,4675,4670,42
20231128,132900,1254129835,4675,4670,4675,4670,1001
20231128,132800,1249455160,4675,4675,4675,4675,51
20231128,132700,1249216735,4675,4675,4675,4675,163
20231128,132600,1248454710,4675,4685,4685,4675,103
20231128,132500,1247972915,4685,4680,4685,4680,1019
20231128,132400,1243203985,4685,4690,4690,4685,2110
20231128,132300,1233318615,4690,4685,4690,4685,215
20231128,132200,1232311335,4685,4685,4685,4685,125
20231128,132100,1231725710,4680,4680,4680,4680,8
20231128,132000,1231688270,4680,4680,4680,4680,255
20231128,131900,1230494870,4680,4675,4680,4670,1120
20231128,131800,1225262855,4670,4680,4680,4670,249
20231128,131700,1224098780,4675,4675,4675,4675,293
20231128,131600,1222729005,4680,4680,4680,4680,0
20231128,131500,1222729005,4680,4680,4680,4680,620
20231128,131400,1219827405,4675,4675,4675,4675,48
20231128,131300,1219603005,4675,4675,4675,4675,52
20231128,131200,1219359905,4675,4675,4675,4675,0
20231128,131100,1219359905,4675,4670,4675,4665,338
20231128,131000,1217783110,4675,4670,4675,4670,366
20231128,130900,1216073875,4670,4670,4670,4670,228
20231128,130800,1215009115,4670,4675,4675,4670,471
20231128,130700,1212809315,4680,4680,4680,4680,1
20231128,130600,1212804635,4670,4670,4670,4670,747
20231128,130500,1209316145,4675,4680,4680,4670,840
20231128,130400,1205386765,4685,4685,4685,4685,1
20231128,130300,1205382080,4685,4685,4685,4685,657
20231128,130200,1202304035,4690,4690,4690,4690,0
20231128,130100,1202304035,4690,4690,4690,4690,1
20231128,130000,1202299345,4685,4675,4685,4675,1001
20231128,125900,1197619660,4675,4680,4680,4675,26
20231128,125800,1197497995,4675,4690,4690,4675,1586
20231128,125700,1190079630,4690,4680,4690,4680,101
20231128,125600,1189606940,4690,4690,4690,4690,1
20231128,125500,1189602250,4680,4690,4690,4680,188
20231128,125400,1188721530,4690,4680,4690,4680,906
20231128,125300,1184481440,4690,4690,4690,4690,0
20231128,125200,1184481440,4690,4690,4690,4690,0
20231128,125100,1184481440,4690,4690,4690,4690,0
20231128,125000,1184481440,4690,4690,4690,4690,0
20231128,124900,1184481440,4690,4690,4690,4690,30
20231128,124800,1184340740,4690,4680,4690,4680,387
20231128,124700,1182529570,4680,4690,4690,4680,909
20231128,124600,1178272730,4690,4690,4690,4680,3284
20231128,124500,1162885125,4690,4695,4695,4690,1316
20231128,124400,1156712080,4695,4695,4695,4695,124
20231128,124300,1156129900,4690,4690,4690,4690,92
20231128,124200,1155698420,4690,4690,4690,4690,434
20231128,124100,1153662960,4690,4695,4695,4690,1759
20231128,124000,1145413165,4695,4695,4695,4690,798
20231128,123900,1141667935,4695,4695,4695,4695,722
20231128,123800,1138278145,4705,4705,4705,4705,0
20231128,123700,1138278145,4705,4705,4705,4705,1
20231128,123600,1138273440,4695,4700,4705,4695,161
20231128,123500,1137517270,4700,4700,4700,4700,0
20231128,123400,1137517270,4700,4700,4700,4700,491
20231128,123300,1135209570,4700,4700,4700,4700,340
20231128,123200,1133611570,4700,4700,4700,4700,0
20231128,123100,1133611570,4700,4700,4700,4700,776
20231128,123000,1129964370,4700,4700,4700,4700,500
20231128,122900,1127614370,4700,4700,4700,4700,223
20231128,122800,1126566270,4705,4705,4705,4705,20
20231128,122700,1126472170,4705,4705,4705,4705,1
20231128,122600,1126467465,4695,4695,4695,4695,18
20231128,122500,1126382955,4705,4695,4705,4695,270
20231128,122400,1125115285,4705,4705,4705,4695,373
20231128,122300,1123364000,4695,4695,4695,4695,7
20231128,122200,1123331135,4695,4695,4695,4695,78
20231128,122100,1122964925,4700,4700,4700,4700,140
20231128,122000,1122306925,4700,4700,4700,4700,0
20231128,121900,1122306925,4700,4700,4700,4700,0
20231128,121800,1122306925,4700,4700,4700,4700,108
20231128,121700,1121799325,4705,4705,4705,4705,0
20231128,121600,1121799325,4705,4700,4705,4700,676
20231128,121500,1118621805,4700,4700,4700,4700,1
20231128,121400,1118617105,4700,4700,4705,4700,115
20231128,121300,1118076600,4700,4700,4700,4700,724
20231128,121200,1114673800,4710,4700,4710,4700,102
20231128,121100,1114193390,4710,4710,4710,4710,500
20231128,121000,1111838390,4715,4710,4715,4705,889
20231128,120900,1107655570,4710,4710,4710,4710,109
20231128,120800,1107142180,4700,4710,4710,4700,1008
20231128,120700,1102403350,4715,4715,4715,4715,0
20231128,120600,1102403350,4715,4705,4715,4705,1237
20231128,120500,1096583255,4710,4710,4710,4710,591
20231128,120400,1093799645,4720,4720,4720,4720,0
20231128,120300,1093799645,4720,4720,4720,4720,10
20231128,120200,1093752445,4720,4720,4720,4720,0
20231128,120100,1093752445,4720,4720,4720,4710,49
20231128,120000,1093521625,4720,4710,4720,4710,576
20231128,115900,1090808515,4710,4720,4720,4710,142
20231128,115800,1090139620,4720,4720,4720,4720,448
20231128,115700,1088025060,4720,4715,4720,4715,115
20231128,115600,1087482310,4720,4715,4720,4715,169
20231128,115500,1086685415,4715,4705,4715,4705,138
20231128,115400,1086036085,4705,4705,4705,4705,304
20231128,115300,1084605765,4700,4710,4710,4700,1170
20231128,115200,1079103035,4710,4710,4710,4710,58
20231128,115100,1078829855,4690,4725,4725,4690,3519
20231128,115000,1062288650,4725,4715,4725,4710,69
20231128,114900,1061963475,4725,4720,4725,4715,2160
20231128,114800,1051773895,4725,4725,4725,4725,290
20231128,114700,1050403645,4730,4730,4730,4725,52
20231128,114600,1050157905,4730,4725,4730,4725,154
20231128,114500,1049429995,4730,4725,4730,4725,88
20231128,114400,1049014115,4725,4725,4725,4725,26
20231128,114300,1048891265,4725,4725,4725,4725,54
20231128,114200,1048636115,4720,4725,4725,4720,58
20231128,114100,1048362100,4725,4725,4725,4725,72
20231128,114000,1048021900,4725,4725,4725,4725,565
20231128,113900,1045352275,4725,4725,4725,4725,10
20231128,113800,1045305025,4725,4730,4730,4725,349
20231128,113700,1043655890,4740,4740,4740,4740,23
20231128,113600,1043546870,4740,4725,4740,4725,64
20231128,113500,1043244450,4725,4735,4735,4725,4506
20231128,113400,1021919090,4740,4740,4740,4740,3
20231128,113300,1021904870,4740,4735,4740,4735,298
20231128,113200,1020493655,4735,4730,4735,4730,186
20231128,113100,1019613850,4735,4735,4735,4735,100
20231128,113000,1019140350,4735,4740,4740,4735,59
20231128,112900,1018860825,4740,4740,4740,4740,39
20231128,112800,1018675965,4745,4725,4745,4725,112
20231128,112700,1018146725,4745,4740,4745,4740,23
20231128,112600,1018037670,4740,4735,4740,4725,2025
20231128,112500,1008453575,4740,4750,4750,4740,961
20231128,112400,1003893795,4750,4745,4750,4745,303
20231128,112300,1002455990,4745,4745,4745,4745,34
20231128,112200,1002294660,4750,4750,4750,4750,61
20231128,112100,1002004910,4750,4750,4750,4735,70
20231128,112000,1001672770,4745,4750,4750,4745,57
20231128,111900,1001402045,4750,4755,4755,4745,612
20231128,111800,998498010,4755,4750,4755,4750,37
20231128,111700,998322170,4755,4745,4755,4745,393
20231128,111600,996455390,4745,4750,4750,4745,1491
20231128,111500,989373340,4750,4740,4750,4735,1152
20231128,111400,983912725,4745,4745,4750,4745,344
20231128,111300,982280405,4745,4740,4745,4735,353
20231128,111200,980607690,4740,4740,4740,4725,3
20231128,111100,980593485,4740,4725,4740,4725,24
20231128,111000,980480070,4730,4725,4740,4725,239
20231128,110900,979349640,4725,4755,4755,4725,708
20231128,110800,975999025,4750,4755,4755,4735,1257
20231128,110700,970033625,4755,4770,4770,4740,1179
20231128,110600,964436130,4750,4750,4770,4745,539
20231128,110500,961870825,4735,4770,4800,4725,5510
20231128,110400,935671920,4815,4715,4815,4710,8068
20231128,110300,897261605,4710,4710,4710,4710,51
20231128,110200,897021395,4710,4710,4710,4710,0
20231128,110100,897021395,4710,4705,4710,4705,57
20231128,110000,896753095,4705,4705,4710,4705,188
20231128,105900,895868550,4695,4705,4705,4695,15
20231128,105800,895798075,4705,4700,4705,4690,1514
20231128,105700,888689580,4705,4715,4715,4705,55
20231128,105600,888430715,4715,4720,4720,4715,221
20231128,105500,887388690,4720,4715,4720,4710,80
20231128,105400,887011445,4715,4720,4720,4715,82
20231128,105300,886624410,4710,4695,4725,4690,1923
20231128,105200,877578385,4710,4695,4710,4690,909
20231128,105100,873306905,4695,4700,4700,4695,374
20231128,105000,871550965,4700,4710,4710,4700,401
20231128,104900,869665865,4710,4705,4710,4700,52
20231128,104800,869421180,4710,4710,4710,4695,128
20231128,104700,868818715,4710,4715,4715,4700,177
20231128,104600,867986540,4715,4700,4715,4695,3765
20231128,104500,850287240,4700,4695,4700,4685,166
20231128,104400,849508725,4695,4695,4695,4685,991
20231128,104300,844860530,4685,4690,4690,4685,1714
20231128,104200,836822850,4690,4685,4690,4685,403
20231128,104100,834934780,4680,4680,4680,4680,9
20231128,104000,834892660,4680,4690,4690,4680,161
20231128,103900,834138955,4690,4690,4690,4690,1192
20231128,103800,828548475,4690,4685,4690,4685,43
20231128,103700,828347015,4685,4680,4685,4680,42
20231128,103600,828150425,4680,4680,4680,4675,329
20231128,103500,826611955,4680,4675,4680,4675,251
20231128,103400,825438460,4680,4685,4685,4680,288
20231128,103300,824090380,4680,4690,4690,4680,39
20231128,103200,823907650,4690,4680,4690,4680,69
20231128,103100,823584160,4690,4685,4690,4685,148
20231128,103000,822890675,4680,4685,4685,4680,102
20231128,102900,822413275,4685,4685,4685,4685,26
20231128,102800,822291465,4680,4680,4680,4675,121
20231128,102700,821725290,4680,4675,4680,4675,115
20231128,102600,821187590,4680,4680,4680,4680,69
20231128,102500,820864670,4680,4680,4680,4680,63
20231128,102400,820569830,4685,4685,4685,4685,1
20231128,102300,820565145,4680,4680,4685,4675,485
20231128,102200,818295380,4680,4675,4680,4675,43
20231128,102100,818094240,4680,4680,4680,4680,666
20231128,102000,814977360,4675,4675,4675,4675,39
20231128,101900,814795035,4675,4665,4675,4665,211
20231128,101800,813810610,4665,4660,4665,4660,254
20231128,101700,812626965,4660,4675,4675,4660,1484
20231128,101600,805703615,4680,4675,4680,4675,611
20231128,101500,802846225,4670,4665,4670,4665,197
20231128,101400,801927200,4665,4670,4670,4665,846
20231128,101300,797979205,4690,4690,4690,4670,528
20231128,101200,795509490,4685,4680,4690,4680,80
20231128,101100,795134780,4680,4675,4680,4675,404
20231128,101000,793245500,4675,4670,4675,4670,810
20231128,100900,789461795,4670,4660,4670,4660,640
20231128,100800,786478385,4660,4640,4660,4635,626
20231128,100700,783570300,4635,4640,4645,4635,1848
20231128,100600,774995660,4640,4645,4645,4640,1186
20231128,100500,769486695,4645,4650,4650,4645,949
20231128,100400,765077545,4645,4645,4665,4645,380
20231128,100300,763310585,4645,4630,4650,4630,998
20231128,100200,758677930,4640,4630,4640,4630,1114
20231128,100100,753519910,4630,4660,4660,4630,8381
20231128,100000,714667720,4650,4660,4670,4640,8770
20231128,095900,673897490,4660,4665,4665,4660,235
20231128,095800,672802360,4665,4665,4665,4655,704
20231128,095700,669521335,4650,4675,4675,4650,5585
20231128,095600,643505100,4670,4660,4670,4660,3854
20231128,095500,625530825,4665,4680,4680,4665,2123
20231128,095400,615615415,4680,4685,4690,4680,1943
20231128,095300,606521415,4695,4695,4695,4690,487
20231128,095200,604236030,4695,4695,4695,4690,747
20231128,095100,600729365,4695,4705,4710,4690,291
20231128,095000,599362365,4710,4695,4710,4685,2161
20231128,094900,589223385,4695,4675,4695,4675,936
20231128,094800,584842260,4680,4690,4690,4660,1974
20231128,094700,575608160,4690,4720,4720,4650,28779
20231128,094600,440578995,4725,4720,4735,4715,3553
20231128,094500,423805095,4720,4720,4730,4720,454
20231128,094400,421661515,4720,4730,4735,4720,363
20231128,094300,419944525,4730,4730,4740,4720,4769
20231128,094200,397410020,4735,4730,4735,4730,1185
20231128,094100,391802165,4730,4740,4740,4730,959
20231128,094000,387264690,4740,4745,4745,4740,372
20231128,093900,385499855,4745,4735,4745,4735,3
20231128,093800,385485630,4735,4730,4735,4730,609
20231128,093700,382602460,4730,4720,4730,4715,1668
20231128,093600,374715570,4720,4720,4735,4715,1826
20231128,093500,366101265,4720,4745,4745,4715,6868
20231128,093400,333626380,4745,4740,4745,4735,457
20231128,093300,331459200,4745,4745,4745,4745,1
20231128,093200,331454455,4740,4740,4745,4735,1153
20231128,093100,325991140,4735,4745,4750,4730,4247
20231128,093000,305886735,4750,4755,4755,4735,2606
20231128,092900,293524495,4750,4770,4770,4750,3099
20231128,092800,278796280,4760,4760,4765,4760,1012
20231128,092700,273977560,4760,4760,4760,4760,1703
20231128,092600,265871280,4760,4770,4770,4760,571
20231128,092500,263150420,4770,4770,4770,4765,1682
20231128,092400,255132240,4775,4785,4790,4775,739
20231128,092300,251600635,4790,4795,4795,4790,571
20231128,092200,248864755,4795,4805,4805,4790,1430
20231128,092100,242008825,4805,4790,4805,4790,188
20231128,092000,241106065,4790,4805,4805,4765,2562
20231128,091900,228865145,4805,4795,4805,4795,1172
20231128,091800,223245035,4795,4795,4800,4795,1427
20231128,091700,216401715,4795,4790,4795,4790,182
20231128,091600,215529555,4790,4790,4805,4790,438
20231128,091500,213431275,4805,4785,4805,4785,301
20231128,091400,211988970,4785,4810,4810,4785,1398
20231128,091300,205281540,4830,4835,4835,4810,5992
20231128,091200,176368295,4835,4840,4840,4835,68
20231128,091100,176039205,4840,4835,4840,4835,812
20231128,091000,172112570,4835,4840,4845,4835,3038
20231128,090900,157422990,4850,4830,4850,4830,62
20231128,090800,157123060,4825,4830,4855,4825,4113
20231128,090700,137225670,4810,4830,4830,4810,417
20231128,090600,135216725,4830,4835,4835,4805,3590
20231128,090500,117902765,4835,4850,4850,4835,1583
20231128,090400,110239920,4850,4840,4855,4830,1249
20231128,090300,104188940,4825,4820,4840,4810,5190
20231128,090200,79161285,4825,4820,4830,4810,4585
20231128,090100,57041625,4820,4800,4820,4785,8050
20231128,090000,18447035,4800,4780,4810,4780,3851