KissMeData/034220/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191500,7626084700,12690,12690,12690,12690,49089
20231128,191400,7626084700,12690,12690,12690,12690,0
20231128,191300,7626084700,12690,12690,12690,12690,0
20231128,191200,7626084700,12690,12690,12690,12690,0
20231128,191100,7626084700,12690,12690,12690,12690,0
20231128,191000,7626084700,12690,12690,12690,12690,0
20231128,190900,7626084700,12690,12690,12690,12690,0
20231128,190800,7626084700,12690,12690,12690,12690,0
20231128,190700,7626084700,12690,12690,12690,12690,0
20231128,190600,7626084700,12690,12690,12690,12690,0
20231128,190500,7626084700,12690,12690,12690,12690,0
20231128,190400,7626084700,12690,12690,12690,12690,0
20231128,190300,7626084700,12690,12690,12690,12690,0
20231128,190200,7626084700,12690,12690,12690,12690,0
20231128,190100,7626084700,12690,12690,12690,12690,0
20231128,190000,7626084700,12690,12690,12690,12690,0
20231128,185900,7626084700,12690,12690,12690,12690,0
20231128,185800,7626084700,12690,12690,12690,12690,0
20231128,185700,7626084700,12690,12690,12690,12690,0
20231128,185600,7626084700,12690,12690,12690,12690,0
20231128,185500,7626084700,12690,12690,12690,12690,0
20231128,185400,7626084700,12690,12690,12690,12690,0
20231128,185300,7626084700,12690,12690,12690,12690,0
20231128,185200,7626084700,12690,12690,12690,12690,0
20231128,185100,7626084700,12690,12690,12690,12690,0
20231128,185000,7626084700,12690,12690,12690,12690,0
20231128,184900,7626084700,12690,12690,12690,12690,0
20231128,184800,7626084700,12690,12690,12690,12690,0
20231128,184700,7626084700,12690,12690,12690,12690,0
20231128,184600,7626084700,12690,12690,12690,12690,0
20231128,184500,7626084700,12690,12690,12690,12690,49089
20231128,184400,7626084700,12690,12690,12690,12690,0
20231128,184300,7626084700,12690,12690,12690,12690,0
20231128,184200,7626084700,12690,12690,12690,12690,0
20231128,184100,7626084700,12690,12690,12690,12690,0
20231128,184000,7626084700,12690,12690,12690,12690,0
20231128,183900,7626084700,12690,12690,12690,12690,0
20231128,183800,7626084700,12690,12690,12690,12690,0
20231128,183700,7626084700,12690,12690,12690,12690,0
20231128,183600,7626084700,12690,12690,12690,12690,0
20231128,183500,7626084700,12690,12690,12690,12690,0
20231128,183400,7626084700,12690,12690,12690,12690,0
20231128,183300,7626084700,12690,12690,12690,12690,0
20231128,183200,7626084700,12690,12690,12690,12690,0
20231128,183100,7626084700,12690,12690,12690,12690,0
20231128,183000,7626084700,12690,12690,12690,12690,0
20231128,182900,7626084700,12690,12690,12690,12690,0
20231128,182800,7626084700,12690,12690,12690,12690,0
20231128,182700,7626084700,12690,12690,12690,12690,0
20231128,182600,7626084700,12690,12690,12690,12690,0
20231128,182500,7626084700,12690,12690,12690,12690,0
20231128,182400,7626084700,12690,12690,12690,12690,0
20231128,182300,7626084700,12690,12690,12690,12690,0
20231128,182200,7626084700,12690,12690,12690,12690,0
20231128,182100,7626084700,12690,12690,12690,12690,0
20231128,182000,7626084700,12690,12690,12690,12690,0
20231128,181900,7626084700,12690,12690,12690,12690,0
20231128,181800,7626084700,12690,12690,12690,12690,0
20231128,181700,7626084700,12690,12690,12690,12690,0
20231128,181600,7626084700,12690,12690,12690,12690,0
20231128,181500,7626084700,12690,12690,12690,12690,49089
20231128,181400,7626084700,12690,12690,12690,12690,0
20231128,181300,7626084700,12690,12690,12690,12690,0
20231128,181200,7626084700,12690,12690,12690,12690,0
20231128,181100,7626084700,12690,12690,12690,12690,0
20231128,181000,7626084700,12690,12690,12690,12690,0
20231128,180900,7626084700,12690,12690,12690,12690,0
20231128,180800,7626084700,12690,12690,12690,12690,0
20231128,180700,7626084700,12690,12690,12690,12690,0
20231128,180600,7626084700,12690,12690,12690,12690,0
20231128,180500,7626084700,12690,12690,12690,12690,0
20231128,180400,7626084700,12690,12690,12690,12690,0
20231128,180300,7626084700,12690,12690,12690,12690,0
20231128,180200,7626084700,12690,12690,12690,12690,0
20231128,180100,7626084700,12690,12690,12690,12690,0
20231128,180000,7626084700,12690,12690,12690,12690,0
20231128,175900,7626084700,12690,12690,12690,12690,0
20231128,175800,7626084700,12690,12690,12690,12690,0
20231128,175700,7626084700,12690,12690,12690,12690,0
20231128,175600,7626084700,12690,12690,12690,12690,0
20231128,175500,7626084700,12690,12690,12690,12690,0
20231128,175400,7626084700,12690,12690,12690,12690,0
20231128,175300,7626084700,12690,12690,12690,12690,0
20231128,175200,7626084700,12690,12690,12690,12690,0
20231128,175100,7626084700,12690,12690,12690,12690,0
20231128,175000,7626084700,12690,12690,12690,12690,0
20231128,174900,7626084700,12690,12690,12690,12690,0
20231128,174800,7626084700,12690,12690,12690,12690,0
20231128,174700,7626084700,12690,12690,12690,12690,0
20231128,174600,7626084700,12690,12690,12690,12690,0
20231128,174500,7626084700,12690,12690,12690,12690,49089
20231128,174400,7626084700,12690,12690,12690,12690,0
20231128,174300,7626084700,12690,12690,12690,12690,0
20231128,174200,7626084700,12690,12690,12690,12690,0
20231128,174100,7626084700,12690,12690,12690,12690,0
20231128,174000,7626084700,12690,12690,12690,12690,0
20231128,173900,7626084700,12690,12690,12690,12690,0
20231128,173800,7626084700,12690,12690,12690,12690,0
20231128,173700,7626084700,12690,12690,12690,12690,0
20231128,173600,7626084700,12690,12690,12690,12690,0
20231128,173500,7626084700,12690,12690,12690,12690,0
20231128,173400,7626084700,12690,12690,12690,12690,0
20231128,173300,7626084700,12690,12690,12690,12690,0
20231128,173200,7626084700,12690,12690,12690,12690,0
20231128,173100,7626084700,12690,12690,12690,12690,0
20231128,173000,7626084700,12690,12690,12690,12690,0
20231128,172900,7626084700,12690,12690,12690,12690,0
20231128,172800,7626084700,12690,12690,12690,12690,0
20231128,172700,7626084700,12690,12690,12690,12690,0
20231128,172600,7626084700,12690,12690,12690,12690,0
20231128,172500,7626084700,12690,12690,12690,12690,0
20231128,172400,7626084700,12690,12690,12690,12690,0
20231128,172300,7626084700,12690,12690,12690,12690,0
20231128,172200,7626084700,12690,12690,12690,12690,0
20231128,172100,7626084700,12690,12690,12690,12690,0
20231128,172000,7626084700,12690,12690,12690,12690,0
20231128,171900,7626084700,12690,12690,12690,12690,0
20231128,171800,7626084700,12690,12690,12690,12690,0
20231128,171700,7626084700,12690,12690,12690,12690,0
20231128,171600,7626084700,12690,12690,12690,12690,0
20231128,171500,7626084700,12690,12690,12690,12690,49089
20231128,171400,7626084700,12690,12690,12690,12690,0
20231128,171300,7626084700,12690,12690,12690,12690,0
20231128,171200,7626084700,12690,12690,12690,12690,0
20231128,171100,7626084700,12690,12690,12690,12690,0
20231128,171000,7626084700,12690,12690,12690,12690,0
20231128,170900,7626084700,12690,12690,12690,12690,0
20231128,170800,7626084700,12690,12690,12690,12690,0
20231128,170700,7626084700,12690,12690,12690,12690,0
20231128,170600,7626084700,12690,12690,12690,12690,0
20231128,170500,7626084700,12690,12690,12690,12690,0
20231128,170400,7626084700,12690,12690,12690,12690,0
20231128,170300,7626084700,12690,12690,12690,12690,0
20231128,170200,7626084700,12690,12690,12690,12690,0
20231128,170100,7626084700,12690,12690,12690,12690,0
20231128,170000,7626084700,12690,12690,12690,12690,0
20231128,165900,7626084700,12690,12690,12690,12690,0
20231128,165800,7626084700,12690,12690,12690,12690,0
20231128,165700,7626084700,12690,12690,12690,12690,0
20231128,165600,7626084700,12690,12690,12690,12690,0
20231128,165500,7626084700,12690,12690,12690,12690,0
20231128,165400,7626084700,12690,12690,12690,12690,0
20231128,165300,7626084700,12690,12690,12690,12690,0
20231128,165200,7626084700,12690,12690,12690,12690,0
20231128,165100,7626084700,12690,12690,12690,12690,0
20231128,165000,7626084700,12690,12690,12690,12690,0
20231128,164900,7626084700,12690,12690,12690,12690,0
20231128,164800,7626084700,12690,12690,12690,12690,0
20231128,164700,7626084700,12690,12690,12690,12690,0
20231128,164600,7626084700,12690,12690,12690,12690,0
20231128,164500,7626084700,12690,12690,12690,12690,49089
20231128,164400,7626084700,12690,12690,12690,12690,0
20231128,164300,7626084700,12690,12690,12690,12690,0
20231128,164200,7626084700,12690,12690,12690,12690,0
20231128,164100,7626084700,12690,12690,12690,12690,0
20231128,164000,7626084700,12690,12690,12690,12690,0
20231128,163900,7626084700,12690,12690,12690,12690,0
20231128,163800,7626084700,12690,12690,12690,12690,0
20231128,163700,7626084700,12690,12690,12690,12690,0
20231128,163600,7626084700,12690,12690,12690,12690,0
20231128,163500,7626084700,12690,12690,12690,12690,0
20231128,163400,7626084700,12690,12690,12690,12690,0
20231128,163300,7626084700,12690,12690,12690,12690,0
20231128,163200,7626084700,12690,12690,12690,12690,0
20231128,163100,7626084700,12690,12690,12690,12690,0
20231128,163000,7626084700,12690,12690,12690,12690,0
20231128,162900,7626084700,12690,12690,12690,12690,0
20231128,162800,7626084700,12690,12690,12690,12690,0
20231128,162700,7626084700,12690,12690,12690,12690,0
20231128,162600,7626084700,12690,12690,12690,12690,0
20231128,162500,7626084700,12690,12690,12690,12690,0
20231128,162400,7626084700,12690,12690,12690,12690,0
20231128,162300,7626084700,12690,12690,12690,12690,0
20231128,162200,7626084700,12690,12690,12690,12690,0
20231128,162100,7626084700,12690,12690,12690,12690,0
20231128,162000,7626084700,12690,12690,12690,12690,0
20231128,161900,7626084700,12690,12690,12690,12690,0
20231128,161800,7626084700,12690,12690,12690,12690,0
20231128,161700,7626084700,12690,12690,12690,12690,0
20231128,161600,7626084700,12690,12690,12690,12690,0
20231128,161500,7626084700,12690,12690,12690,12690,49089
20231128,161400,7626084700,12690,12690,12690,12690,0
20231128,161300,7626084700,12690,12690,12690,12690,0
20231128,161200,7626084700,12690,12690,12690,12690,0
20231128,161100,7626084700,12690,12690,12690,12690,0
20231128,161000,7626084700,12690,12690,12690,12690,0
20231128,160900,7626084700,12690,12690,12690,12690,0
20231128,160800,7626084700,12690,12690,12690,12690,0
20231128,160700,7626084700,12690,12690,12690,12690,0
20231128,160600,7626084700,12690,12690,12690,12690,0
20231128,160500,7626084700,12690,12690,12690,12690,0
20231128,160400,7626084700,12690,12690,12690,12690,0
20231128,160300,7626084700,12690,12690,12690,12690,0
20231128,160200,7626084700,12690,12690,12690,12690,0
20231128,160100,7626084700,12690,12690,12690,12690,0
20231128,160000,7626084700,12690,12690,12690,12690,0
20231128,155900,7626084700,12690,12690,12690,12690,0
20231128,155800,7626084700,12690,12690,12690,12690,0
20231128,155700,7626084700,12690,12690,12690,12690,0
20231128,155600,7626084700,12690,12690,12690,12690,0
20231128,155500,7626084700,12690,12690,12690,12690,0
20231128,155400,7626084700,12690,12690,12690,12690,0
20231128,155300,7626084700,12690,12690,12690,12690,0
20231128,155200,7626084700,12690,12690,12690,12690,0
20231128,155100,7626084700,12690,12690,12690,12690,0
20231128,155000,7626084700,12690,12690,12690,12690,0
20231128,154900,7626084700,12690,12690,12690,12690,0
20231128,154800,7626084700,12690,12690,12690,12690,0
20231128,154700,7626084700,12690,12690,12690,12690,0
20231128,154600,7626084700,12690,12690,12690,12690,0
20231128,154500,7626084700,12690,12690,12690,12690,49089
20231128,154400,7626084700,12690,12690,12690,12690,0
20231128,154300,7626084700,12690,12690,12690,12690,0
20231128,154200,7626084700,12690,12690,12690,12690,0
20231128,154100,7626084700,12690,12690,12690,12690,0
20231128,154000,7626084700,12690,12690,12690,12690,0
20231128,153900,7626084700,12690,12690,12690,12690,0
20231128,153800,7626084700,12690,12690,12690,12690,0
20231128,153700,7626084700,12690,12690,12690,12690,0
20231128,153600,7626084700,12690,12690,12690,12690,0
20231128,153500,7626084700,12690,12690,12690,12690,0
20231128,153400,7626084700,12690,12690,12690,12690,0
20231128,153300,7626084700,12690,12690,12690,12690,0
20231128,153200,7626084700,12690,12690,12690,12690,0
20231128,153100,7626084700,12690,12690,12690,12690,0
20231128,153000,7626084700,12690,12690,12690,12690,49089
20231128,152900,7003145290,12710,12710,12710,12710,0
20231128,152800,7003145290,12710,12710,12710,12710,0
20231128,152700,7003145290,12710,12710,12710,12710,0
20231128,152600,7003145290,12710,12710,12710,12710,0
20231128,152500,7003145290,12710,12710,12710,12710,0
20231128,152400,7003145290,12710,12710,12710,12710,0
20231128,152300,7003145290,12710,12710,12710,12710,0
20231128,152200,7003145290,12710,12710,12710,12710,0
20231128,152100,7003145290,12710,12710,12710,12710,0
20231128,152000,7003145290,12710,12710,12710,12710,0
20231128,151900,7003145290,12710,12690,12710,12690,813
20231128,151800,6992816140,12690,12690,12700,12690,1627
20231128,151700,6972159060,12690,12690,12700,12690,1573
20231128,151600,6952191290,12690,12690,12700,12690,1678
20231128,151500,6930897080,12690,12690,12700,12680,1955
20231128,151400,6906092290,12690,12690,12700,12680,5093
20231128,151300,6841469780,12690,12700,12700,12690,3337
20231128,151200,6799122700,12690,12690,12700,12690,2993
20231128,151100,6761141070,12690,12690,12700,12690,1285
20231128,151000,6744834250,12700,12690,12700,12690,339
20231128,150900,6740531020,12700,12690,12700,12680,2429
20231128,150800,6709705780,12690,12690,12700,12680,3123
20231128,150700,6670083210,12690,12690,12700,12680,6492
20231128,150600,6587704860,12690,12680,12690,12680,5235
20231128,150500,6521274040,12680,12680,12690,12680,351
20231128,150400,6516822060,12680,12680,12690,12680,2116
20231128,150300,6489991090,12680,12690,12690,12680,11101
20231128,150200,6349224090,12680,12690,12690,12680,1430
20231128,150100,6331090060,12690,12680,12690,12680,264
20231128,150000,6327741100,12680,12690,12690,12680,338
20231128,145900,6323453090,12680,12680,12690,12680,353
20231128,145800,6318976740,12680,12680,12690,12680,990
20231128,145700,6306422910,12680,12690,12690,12680,1581
20231128,145600,6286360790,12690,12690,12700,12680,2548
20231128,145500,6254036600,12680,12690,12700,12680,2210
20231128,145400,6225992350,12690,12690,12700,12690,1205
20231128,145300,6210700210,12690,12690,12700,12690,373
20231128,145200,6205966690,12700,12690,12700,12690,863
20231128,145100,6195013890,12680,12680,12690,12680,471
20231128,145000,6189037590,12680,12680,12690,12680,480
20231128,144900,6182948770,12680,12680,12690,12680,593
20231128,144800,6175428470,12680,12680,12690,12680,1506
20231128,144700,6156328480,12680,12690,12700,12680,2529
20231128,144600,6124249890,12690,12690,12700,12690,2272
20231128,144500,6095417910,12690,12700,12700,12690,2150
20231128,144400,6068125150,12690,12710,12710,12690,3464
20231128,144300,6024131670,12710,12710,12710,12700,1197
20231128,144200,6008927800,12700,12710,12710,12700,630
20231128,144100,6000926710,12700,12710,12710,12700,7406
20231128,144000,5906869390,12710,12710,12710,12700,386
20231128,143900,5901963440,12710,12710,12710,12700,740
20231128,143800,5892558260,12710,12710,12710,12700,1424
20231128,143700,5874460120,12710,12700,12710,12700,586
20231128,143600,5867012390,12710,12710,12710,12700,152
20231128,143500,5865080860,12710,12710,12710,12700,310
20231128,143400,5861141680,12710,12710,12710,12700,186
20231128,143300,5858777660,12710,12720,12720,12710,1524
20231128,143200,5839407570,12710,12710,12720,12700,1732
20231128,143100,5817402180,12710,12710,12720,12700,2191
20231128,143000,5789549680,12710,12710,12720,12710,286
20231128,142900,5785914590,12710,12720,12720,12700,2428
20231128,142800,5755051770,12720,12720,12730,12720,1418
20231128,142700,5737014160,12720,12720,12730,12720,1622
20231128,142600,5716381570,12720,12710,12720,12710,1776
20231128,142500,5693791490,12720,12720,12720,12720,6
20231128,142400,5693715170,12720,12710,12720,12710,156
20231128,142300,5691731810,12700,12710,12710,12700,2344
20231128,142200,5661957970,12710,12710,12710,12700,482
20231128,142100,5655831760,12710,12710,12710,12700,1090
20231128,142000,5641978360,12720,12710,12720,12710,1889
20231128,141900,5617968440,12720,12720,12720,12720,10
20231128,141800,5617841240,12710,12710,12710,12710,315
20231128,141700,5613837590,12720,12710,12720,12710,2915
20231128,141600,5576759950,12710,12720,12720,12710,466
20231128,141500,5570835770,12720,12710,12720,12710,812
20231128,141400,5560507490,12720,12730,12730,12720,2010
20231128,141300,5534940250,12730,12730,12730,12720,355
20231128,141200,5530423600,12730,12730,12730,12720,32
20231128,141100,5530016500,12720,12710,12730,12700,1280
20231128,141000,5513738130,12710,12710,12710,12700,728
20231128,140900,5504485750,12710,12720,12720,12700,5266
20231128,140800,5437542170,12720,12730,12730,12710,6702
20231128,140700,5352281010,12730,12730,12730,12730,608
20231128,140600,5344541170,12720,12730,12730,12720,2440
20231128,140500,5313483020,12730,12740,12740,12730,261
20231128,140400,5310160480,12730,12740,12750,12730,950
20231128,140300,5298054690,12740,12730,12740,12730,876
20231128,140200,5286902060,12740,12750,12750,12740,1543
20231128,140100,5267243740,12740,12740,12740,12730,224
20231128,140000,5264390480,12740,12740,12740,12730,283
20231128,135900,5260786790,12730,12730,12740,12730,1139
20231128,135800,5246285060,12730,12750,12750,12730,941
20231128,135700,5234296650,12750,12730,12750,12730,4737
20231128,135600,5173945940,12740,12730,12740,12730,869
20231128,135500,5162876380,12740,12730,12740,12730,297
20231128,135400,5159093040,12740,12740,12740,12730,70
20231128,135300,5158201530,12740,12730,12740,12730,196
20231128,135200,5155705910,12740,12740,12740,12730,320
20231128,135100,5151630080,12740,12740,12740,12730,471
20231128,135000,5145633350,12740,12740,12740,12730,75
20231128,134900,5144677940,12730,12740,12740,12730,443
20231128,134800,5139034460,12730,12740,12740,12730,715
20231128,134700,5129932260,12730,12740,12740,12730,649
20231128,134600,5121664070,12740,12740,12740,12730,325
20231128,134500,5117524000,12740,12730,12740,12730,746
20231128,134400,5108020680,12740,12740,12740,12740,11
20231128,134300,5107880540,12740,12740,12750,12730,1675
20231128,134200,5086548380,12740,12740,12750,12740,1168
20231128,134100,5071668010,12740,12740,12750,12740,1286
20231128,134000,5055284330,12740,12740,12740,12730,166
20231128,133900,5053169960,12740,12730,12740,12730,240
20231128,133800,5050113600,12740,12740,12740,12730,720
20231128,133700,5040941400,12730,12730,12740,12730,155
20231128,133600,5038968030,12740,12740,12740,12730,43
20231128,133500,5038420600,12740,12730,12740,12730,874
20231128,133400,5027289470,12720,12730,12740,12720,365
20231128,133300,5022643190,12730,12740,12740,12720,870
20231128,133200,5011568170,12740,12740,12740,12720,5892
20231128,133100,4936589140,12740,12750,12760,12740,2338
20231128,133000,4906789120,12750,12740,12760,12740,2233
20231128,132900,4878318220,12750,12750,12750,12740,2098
20231128,132800,4851588810,12740,12750,12750,12740,756
20231128,132700,4841950150,12750,12750,12750,12740,810
20231128,132600,4831624130,12750,12750,12750,12740,188
20231128,132500,4829227220,12750,12740,12750,12740,462
20231128,132400,4823339130,12750,12740,12750,12740,230
20231128,132300,4820407470,12750,12750,12750,12750,55
20231128,132200,4819706220,12750,12730,12750,12730,1045
20231128,132100,4806393200,12730,12730,12740,12730,54
20231128,132000,4805705760,12740,12740,12740,12730,193
20231128,131900,4803248850,12730,12740,12740,12730,407
20231128,131800,4798067630,12740,12730,12740,12730,194
20231128,131700,4795597690,12740,12740,12740,12730,777
20231128,131600,4785706450,12740,12750,12750,12730,1616
20231128,131500,4765118610,12740,12750,12750,12740,407
20231128,131400,4759932930,12750,12750,12750,12740,394
20231128,131300,4754909520,12750,12750,12750,12740,178
20231128,131200,4752641300,12750,12740,12750,12740,197
20231128,131100,4750130970,12750,12740,12750,12740,2001
20231128,131000,4724634800,12740,12730,12740,12730,139
20231128,130900,4722864950,12740,12720,12740,12720,2828
20231128,130800,4686866960,12720,12730,12730,12720,373
20231128,130700,4682118750,12730,12730,12730,12720,1416
20231128,130600,4664093160,12730,12730,12730,12720,259
20231128,130500,4660796590,12730,12730,12730,12720,222
20231128,130400,4657970620,12730,12730,12730,12730,264
20231128,130300,4654609900,12730,12730,12730,12730,137
20231128,130200,4652865890,12730,12720,12730,12720,202
20231128,130100,4650295740,12720,12730,12730,12720,163
20231128,130000,4648221110,12720,12730,12730,12720,233
20231128,125900,4645257170,12730,12720,12730,12720,152
20231128,125800,4643322910,12730,12720,12730,12720,72
20231128,125700,4642406740,12730,12730,12730,12730,2
20231128,125600,4642381280,12720,12720,12730,12720,425
20231128,125500,4636975170,12720,12720,12730,12720,284
20231128,125400,4633361960,12720,12730,12730,12720,45
20231128,125300,4632789410,12730,12710,12730,12710,1273
20231128,125200,4616596190,12710,12700,12710,12700,807
20231128,125100,4606339720,12700,12700,12700,12700,232
20231128,125000,4603393320,12710,12700,12710,12700,914
20231128,124900,4591783550,12710,12710,12720,12710,2144
20231128,124800,4564532630,12720,12700,12720,12700,8821
20231128,124700,4452417520,12710,12710,12710,12700,182
20231128,124600,4450105460,12710,12700,12710,12700,264
20231128,124500,4446751090,12710,12700,12710,12700,128
20231128,124400,4445124710,12700,12700,12700,12700,2708
20231128,124300,4410733110,12700,12700,12710,12700,119
20231128,124200,4409221800,12710,12710,12710,12700,216
20231128,124100,4406476890,12710,12710,12710,12700,462
20231128,124000,4400607790,12710,12700,12710,12700,1565
20231128,123900,4380731550,12710,12700,12710,12700,86
20231128,123800,4379639150,12710,12700,12710,12700,37
20231128,123700,4379168890,12700,12710,12710,12700,393
20231128,123600,4374177670,12700,12700,12710,12700,618
20231128,123500,4366328670,12700,12710,12710,12700,53
20231128,123400,4365655060,12710,12720,12730,12710,1196
20231128,123300,4350447270,12720,12720,12730,12720,916
20231128,123200,4338795740,12720,12720,12730,12720,174
20231128,123100,4336582210,12720,12720,12730,12720,148
20231128,123000,4334699620,12730,12730,12730,12720,309
20231128,122900,4330768680,12720,12730,12730,12720,93
20231128,122800,4329585220,12730,12730,12730,12720,209
20231128,122700,4326926560,12710,12720,12730,12710,1330
20231128,122600,4310012450,12720,12720,12720,12710,195
20231128,122500,4307532490,12720,12710,12720,12710,60
20231128,122400,4306769850,12710,12720,12720,12710,429
20231128,122300,4301313830,12720,12730,12730,12710,5925
20231128,122200,4225969300,12730,12720,12730,12720,350
20231128,122100,4221516800,12720,12730,12730,12720,354
20231128,122000,4217011960,12730,12720,12730,12720,520
20231128,121900,4210397350,12720,12730,12730,12720,176
20231128,121800,4208158320,12730,12730,12730,12720,287
20231128,121700,4204505700,12730,12720,12730,12720,142
20231128,121600,4202698730,12720,12720,12730,12720,1323
20231128,121500,4185870160,12730,12730,12730,12720,683
20231128,121400,4177182370,12730,12720,12730,12720,2739
20231128,121300,4142340970,12720,12700,12720,12700,6079
20231128,121200,4065075640,12700,12710,12710,12700,181
20231128,121100,4062776710,12710,12700,12710,12700,259
20231128,121000,4059485130,12700,12710,12710,12700,886
20231128,120900,4048230870,12700,12700,12710,12700,557
20231128,120800,4041156700,12700,12710,12710,12700,449
20231128,120700,4035453230,12700,12710,12710,12700,50
20231128,120600,4034818130,12700,12710,12710,12700,662
20231128,120500,4026407690,12700,12700,12710,12700,188
20231128,120400,4024019650,12700,12710,12710,12700,44
20231128,120300,4023460790,12710,12700,12710,12700,228
20231128,120200,4020564610,12700,12710,12710,12700,326
20231128,120100,4016424270,12710,12700,12710,12690,1212
20231128,120000,4001032190,12700,12690,12700,12690,595
20231128,115900,3993479690,12690,12690,12700,12690,551
20231128,115800,3986485240,12700,12700,12700,12690,748
20231128,115700,3976988470,12710,12700,12710,12700,771
20231128,115600,3967196320,12700,12700,12710,12700,811
20231128,115500,3956896120,12700,12700,12710,12700,556
20231128,115400,3949834320,12710,12700,12710,12700,314
20231128,115300,3945846450,12710,12700,12710,12700,489
20231128,115200,3939635760,12710,12700,12710,12700,349
20231128,115100,3935203440,12700,12710,12710,12700,487
20231128,115000,3929018500,12700,12700,12710,12690,920
20231128,114900,3917334550,12700,12700,12710,12700,800
20231128,114800,3907174530,12710,12700,12710,12700,336
20231128,114700,3902907010,12710,12700,12710,12690,828
20231128,114600,3892391040,12700,12710,12710,12690,896
20231128,114500,3881011560,12710,12700,12710,12690,712
20231128,114400,3871973180,12700,12700,12710,12700,274
20231128,114300,3868493330,12700,12700,12700,12680,1042
20231128,114200,3855268220,12700,12690,12700,12690,572
20231128,114100,3848009490,12690,12700,12700,12690,1631
20231128,114000,3827300860,12700,12690,12700,12690,314
20231128,113900,3823316180,12700,12690,12700,12680,1088
20231128,113800,3809510580,12680,12700,12700,12680,3573
20231128,113700,3764168530,12700,12690,12700,12680,1522
20231128,113600,3744854810,12690,12690,12700,12690,220
20231128,113500,3742062980,12700,12700,12700,12690,517
20231128,113400,3735501680,12690,12700,12700,12690,509
20231128,113300,3729042290,12700,12690,12700,12690,1056
20231128,113200,3715637030,12690,12690,12710,12690,844
20231128,113100,3704923770,12690,12700,12710,12690,569
20231128,113000,3697699710,12700,12710,12710,12700,403
20231128,112900,3692581020,12700,12700,12700,12700,635
20231128,112800,3684516520,12700,12710,12720,12700,642
20231128,112700,3676358510,12710,12720,12730,12710,1910
20231128,112600,3652066040,12720,12700,12720,12700,1503
20231128,112500,3632963020,12700,12700,12720,12700,3293
20231128,112400,3591109920,12700,12700,12710,12700,475
20231128,112300,3585077370,12700,12690,12710,12690,430
20231128,112200,3579616350,12700,12690,12700,12680,2333
20231128,112100,3550010130,12680,12680,12690,12680,380
20231128,112000,3545191560,12690,12680,12690,12680,7275
20231128,111900,3452943080,12680,12690,12690,12680,607
20231128,111800,3445243840,12680,12680,12690,12680,913
20231128,111700,3433666310,12680,12680,12690,12680,801
20231128,111600,3423509010,12680,12680,12690,12680,397
20231128,111500,3418474470,12680,12700,12710,12680,4011
20231128,111400,3367556480,12700,12700,12710,12700,636
20231128,111300,3359478040,12700,12690,12710,12690,1023
20231128,111200,3346485910,12690,12690,12690,12690,720
20231128,111100,3337349110,12690,12690,12700,12680,948
20231128,111000,3325318130,12690,12690,12710,12690,1014
20231128,110900,3312448350,12690,12700,12710,12690,781
20231128,110800,3302529170,12700,12690,12710,12690,651
20231128,110700,3294264770,12700,12710,12710,12690,2106
20231128,110600,3267524700,12690,12680,12710,12680,2916
20231128,110500,3230512230,12690,12690,12690,12680,1753
20231128,110400,3208273340,12690,12700,12700,12680,2825
20231128,110300,3172425300,12690,12690,12700,12670,2813
20231128,110200,3136740360,12680,12670,12690,12660,3482
20231128,110100,3092613910,12670,12680,12690,12660,5839
20231128,110000,3018624500,12690,12700,12700,12680,4866
20231128,105900,2956914130,12670,12680,12700,12670,4241
20231128,105800,2903158770,12680,12700,12700,12680,2482
20231128,105700,2871671420,12700,12700,12710,12680,1480
20231128,105600,2852889000,12700,12690,12700,12680,3745
20231128,105500,2805340970,12690,12690,12700,12690,3497
20231128,105400,2760963630,12690,12690,12690,12680,2409
20231128,105300,2730395140,12690,12700,12700,12680,2329
20231128,105200,2700850270,12700,12680,12700,12660,5287
20231128,105100,2633836430,12680,12700,12700,12680,1374
20231128,105000,2616412010,12690,12690,12700,12690,645
20231128,104900,2608226580,12700,12700,12700,12690,348
20231128,104800,2603808500,12690,12710,12710,12690,1488
20231128,104700,2584913780,12700,12690,12700,12680,2365
20231128,104600,2554888300,12680,12680,12690,12680,517
20231128,104500,2548332670,12680,12680,12690,12680,1345
20231128,104400,2531276020,12680,12690,12700,12680,489
20231128,104300,2525070260,12690,12680,12700,12660,5788
20231128,104200,2451701890,12680,12690,12690,12680,562
20231128,104100,2444575690,12690,12690,12700,12690,1194
20231128,104000,2429422540,12690,12690,12700,12690,273
20231128,103900,2425958060,12690,12690,12700,12690,588
20231128,103800,2418496000,12690,12690,12700,12690,498
20231128,103700,2412175620,12700,12690,12700,12690,437
20231128,103600,2406628850,12700,12690,12700,12690,1159
20231128,103500,2391914630,12690,12690,12700,12690,115
20231128,103400,2390454770,12690,12680,12700,12680,1275
20231128,103300,2374275670,12690,12690,12700,12690,1167
20231128,103200,2359465820,12690,12680,12690,12680,1774
20231128,103100,2336957820,12680,12680,12690,12680,301
20231128,103000,2333140350,12680,12680,12690,12670,2429
20231128,102900,2302340920,12670,12680,12690,12670,835
20231128,102800,2291753730,12690,12690,12690,12670,1209
20231128,102700,2276421630,12690,12680,12700,12680,612
20231128,102600,2268657350,12680,12680,12680,12670,1486
20231128,102500,2249816690,12680,12680,12680,12670,677
20231128,102400,2241235630,12680,12670,12680,12660,3340
20231128,102300,2198915790,12680,12670,12680,12670,742
20231128,102200,2189507990,12670,12690,12690,12670,1563
20231128,102100,2169687460,12690,12690,12690,12670,1657
20231128,102000,2148670130,12700,12690,12700,12690,1410
20231128,101900,2130776550,12700,12690,12700,12690,441
20231128,101800,2125180220,12690,12680,12700,12680,711
20231128,101700,2116160650,12680,12690,12690,12660,1525
20231128,101600,2096837580,12680,12680,12690,12660,5385
20231128,101500,2028617820,12680,12690,12690,12680,2637
20231128,101400,1995175290,12690,12680,12690,12680,363
20231128,101300,1990571820,12690,12700,12700,12680,3203
20231128,101200,1949947430,12680,12690,12700,12680,2246
20231128,101100,1921448460,12690,12690,12690,12690,612
20231128,101000,1913682180,12700,12690,12700,12690,254
20231128,100900,1910458540,12690,12690,12690,12690,516
20231128,100800,1903910500,12690,12690,12700,12680,510
20231128,100700,1897439150,12690,12680,12700,12680,1934
20231128,100600,1872896750,12690,12670,12690,12660,3734
20231128,100500,1825594820,12660,12660,12670,12650,2779
20231128,100400,1790401230,12660,12670,12670,12650,4347
20231128,100300,1735366950,12670,12670,12680,12660,3146
20231128,100200,1695507560,12670,12680,12680,12670,4277
20231128,100100,1641286310,12680,12680,12690,12680,824
20231128,100000,1630837570,12680,12690,12690,12680,5944
20231128,095900,1555441520,12680,12690,12700,12680,1094
20231128,095800,1541559150,12690,12690,12700,12690,2119
20231128,095700,1514668590,12680,12690,12700,12680,3455
20231128,095600,1470826880,12690,12700,12700,12690,1215
20231128,095500,1455404160,12690,12690,12700,12690,884
20231128,095400,1444185940,12700,12700,12710,12690,1657
20231128,095300,1423144110,12700,12700,12710,12700,862
20231128,095200,1412196210,12700,12700,12710,12700,944
20231128,095100,1400201070,12710,12700,12710,12690,381
20231128,095000,1395362380,12690,12700,12700,12690,1026
20231128,094900,1382337170,12700,12700,12700,12690,896
20231128,094800,1370960390,12700,12700,12700,12690,1580
20231128,094700,1350897800,12700,12690,12700,12690,2116
20231128,094600,1324029420,12700,12710,12710,12690,2535
20231128,094500,1291829740,12710,12720,12730,12710,2012
20231128,094400,1266250240,12720,12720,12730,12720,1168
20231128,094300,1251392940,12720,12720,12730,12720,1433
20231128,094200,1233163860,12730,12730,12730,12720,1689
20231128,094100,1211663000,12730,12730,12730,12720,1008
20231128,094000,1198834130,12730,12740,12740,12720,1021
20231128,093900,1185836720,12730,12730,12740,12730,1387
20231128,093800,1168179190,12730,12720,12730,12710,348
20231128,093700,1163752150,12720,12720,12730,12720,903
20231128,093600,1152264470,12720,12720,12730,12710,1396
20231128,093500,1134507310,12720,12720,12720,12710,392
20231128,093400,1129521100,12720,12720,12730,12700,764
20231128,093300,1119800620,12730,12710,12730,12690,2595
20231128,093200,1086814520,12710,12690,12710,12680,1422
20231128,093100,1068768890,12690,12680,12690,12680,861
20231128,093000,1057850480,12680,12690,12690,12680,571
20231128,092900,1050607660,12680,12690,12690,12680,472
20231128,092800,1044622240,12680,12700,12710,12680,5542
20231128,092700,974302820,12690,12710,12710,12690,4813
20231128,092600,913184320,12700,12710,12710,12700,888
20231128,092500,901901280,12710,12710,12710,12700,396
20231128,092400,896870820,12700,12710,12720,12700,1450
20231128,092300,878442320,12700,12710,12710,12700,1131
20231128,092200,864074760,12710,12710,12720,12710,1020
20231128,092100,851110030,12710,12710,12730,12710,673
20231128,092000,842553360,12720,12710,12720,12700,1762
20231128,091900,820163840,12710,12720,12730,12710,4356
20231128,091800,764781680,12720,12740,12740,12720,1739
20231128,091700,742659290,12730,12730,12750,12730,626
20231128,091600,734685510,12730,12740,12750,12730,1404
20231128,091500,716801880,12740,12750,12760,12740,1220
20231128,091400,701247440,12750,12760,12760,12740,2105
20231128,091300,674409600,12760,12750,12770,12750,3544
20231128,091200,629174950,12770,12740,12770,12740,4905
20231128,091100,566609430,12740,12720,12750,12720,2548
20231128,091000,534150350,12720,12730,12740,12720,1473
20231128,090900,515400180,12730,12730,12730,12710,1318
20231128,090800,498625640,12730,12690,12730,12690,3014
20231128,090700,460323270,12690,12690,12700,12670,2669
20231128,090600,426483280,12690,12710,12720,12680,4830
20231128,090500,365170130,12720,12710,12720,12700,1538
20231128,090400,345627730,12710,12690,12720,12690,2913
20231128,090300,308631570,12690,12690,12690,12680,1335
20231128,090200,291701030,12690,12740,12740,12690,7339
20231128,090100,198372920,12730,12730,12740,12720,2366
20231128,090000,168248470,12730,12770,12770,12710,13172