KissMeData/041920/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,192200,9287048490,8000,8000,8000,8000,35250
20231128,192100,9287048490,8000,8000,8000,8000,0
20231128,192000,9287048490,8000,8000,8000,8000,0
20231128,191900,9287048490,8000,8000,8000,8000,0
20231128,191800,9287048490,8000,8000,8000,8000,0
20231128,191700,9287048490,8000,8000,8000,8000,0
20231128,191600,9287048490,8000,8000,8000,8000,0
20231128,191500,9287048490,8000,8000,8000,8000,0
20231128,191400,9287048490,8000,8000,8000,8000,0
20231128,191300,9287048490,8000,8000,8000,8000,0
20231128,191200,9287048490,8000,8000,8000,8000,0
20231128,191100,9287048490,8000,8000,8000,8000,0
20231128,191000,9287048490,8000,8000,8000,8000,0
20231128,190900,9287048490,8000,8000,8000,8000,0
20231128,190800,9287048490,8000,8000,8000,8000,0
20231128,190700,9287048490,8000,8000,8000,8000,0
20231128,190600,9287048490,8000,8000,8000,8000,0
20231128,190500,9287048490,8000,8000,8000,8000,0
20231128,190400,9287048490,8000,8000,8000,8000,0
20231128,190300,9287048490,8000,8000,8000,8000,0
20231128,190200,9287048490,8000,8000,8000,8000,0
20231128,190100,9287048490,8000,8000,8000,8000,0
20231128,190000,9287048490,8000,8000,8000,8000,0
20231128,185900,9287048490,8000,8000,8000,8000,0
20231128,185800,9287048490,8000,8000,8000,8000,0
20231128,185700,9287048490,8000,8000,8000,8000,0
20231128,185600,9287048490,8000,8000,8000,8000,0
20231128,185500,9287048490,8000,8000,8000,8000,0
20231128,185400,9287048490,8000,8000,8000,8000,0
20231128,185300,9287048490,8000,8000,8000,8000,0
20231128,185200,9287048490,8000,8000,8000,8000,35250
20231128,185100,9287048490,8000,8000,8000,8000,0
20231128,185000,9287048490,8000,8000,8000,8000,0
20231128,184900,9287048490,8000,8000,8000,8000,0
20231128,184800,9287048490,8000,8000,8000,8000,0
20231128,184700,9287048490,8000,8000,8000,8000,0
20231128,184600,9287048490,8000,8000,8000,8000,0
20231128,184500,9287048490,8000,8000,8000,8000,0
20231128,184400,9287048490,8000,8000,8000,8000,0
20231128,184300,9287048490,8000,8000,8000,8000,0
20231128,184200,9287048490,8000,8000,8000,8000,0
20231128,184100,9287048490,8000,8000,8000,8000,0
20231128,184000,9287048490,8000,8000,8000,8000,0
20231128,183900,9287048490,8000,8000,8000,8000,0
20231128,183800,9287048490,8000,8000,8000,8000,0
20231128,183700,9287048490,8000,8000,8000,8000,0
20231128,183600,9287048490,8000,8000,8000,8000,0
20231128,183500,9287048490,8000,8000,8000,8000,0
20231128,183400,9287048490,8000,8000,8000,8000,0
20231128,183300,9287048490,8000,8000,8000,8000,0
20231128,183200,9287048490,8000,8000,8000,8000,0
20231128,183100,9287048490,8000,8000,8000,8000,0
20231128,183000,9287048490,8000,8000,8000,8000,0
20231128,182900,9287048490,8000,8000,8000,8000,0
20231128,182800,9287048490,8000,8000,8000,8000,0
20231128,182700,9287048490,8000,8000,8000,8000,0
20231128,182600,9287048490,8000,8000,8000,8000,0
20231128,182500,9287048490,8000,8000,8000,8000,0
20231128,182400,9287048490,8000,8000,8000,8000,0
20231128,182300,9287048490,8000,8000,8000,8000,0
20231128,182200,9287048490,8000,8000,8000,8000,35250
20231128,182100,9287048490,8000,8000,8000,8000,0
20231128,182000,9287048490,8000,8000,8000,8000,0
20231128,181900,9287048490,8000,8000,8000,8000,0
20231128,181800,9287048490,8000,8000,8000,8000,0
20231128,181700,9287048490,8000,8000,8000,8000,0
20231128,181600,9287048490,8000,8000,8000,8000,0
20231128,181500,9287048490,8000,8000,8000,8000,0
20231128,181400,9287048490,8000,8000,8000,8000,0
20231128,181300,9287048490,8000,8000,8000,8000,0
20231128,181200,9287048490,8000,8000,8000,8000,0
20231128,181100,9287048490,8000,8000,8000,8000,0
20231128,181000,9287048490,8000,8000,8000,8000,0
20231128,180900,9287048490,8000,8000,8000,8000,0
20231128,180800,9287048490,8000,8000,8000,8000,0
20231128,180700,9287048490,8000,8000,8000,8000,0
20231128,180600,9287048490,8000,8000,8000,8000,0
20231128,180500,9287048490,8000,8000,8000,8000,0
20231128,180400,9287048490,8000,8000,8000,8000,0
20231128,180300,9287048490,8000,8000,8000,8000,0
20231128,180200,9287048490,8000,8000,8000,8000,0
20231128,180100,9287048490,8000,8000,8000,8000,0
20231128,180000,9287048490,8000,8000,8000,8000,0
20231128,175900,9287048490,8000,8000,8000,8000,0
20231128,175800,9287048490,8000,8000,8000,8000,0
20231128,175700,9287048490,8000,8000,8000,8000,0
20231128,175600,9287048490,8000,8000,8000,8000,0
20231128,175500,9287048490,8000,8000,8000,8000,0
20231128,175400,9287048490,8000,8000,8000,8000,0
20231128,175300,9287048490,8000,8000,8000,8000,0
20231128,175200,9287048490,8000,8000,8000,8000,35250
20231128,175100,9287048490,8000,8000,8000,8000,0
20231128,175000,9287048490,8000,8000,8000,8000,0
20231128,174900,9287048490,8000,8000,8000,8000,0
20231128,174800,9287048490,8000,8000,8000,8000,0
20231128,174700,9287048490,8000,8000,8000,8000,0
20231128,174600,9287048490,8000,8000,8000,8000,0
20231128,174500,9287048490,8000,8000,8000,8000,0
20231128,174400,9287048490,8000,8000,8000,8000,0
20231128,174300,9287048490,8000,8000,8000,8000,0
20231128,174200,9287048490,8000,8000,8000,8000,0
20231128,174100,9287048490,8000,8000,8000,8000,0
20231128,174000,9287048490,8000,8000,8000,8000,0
20231128,173900,9287048490,8000,8000,8000,8000,0
20231128,173800,9287048490,8000,8000,8000,8000,0
20231128,173700,9287048490,8000,8000,8000,8000,0
20231128,173600,9287048490,8000,8000,8000,8000,0
20231128,173500,9287048490,8000,8000,8000,8000,0
20231128,173400,9287048490,8000,8000,8000,8000,0
20231128,173300,9287048490,8000,8000,8000,8000,0
20231128,173200,9287048490,8000,8000,8000,8000,0
20231128,173100,9287048490,8000,8000,8000,8000,0
20231128,173000,9287048490,8000,8000,8000,8000,0
20231128,172900,9287048490,8000,8000,8000,8000,0
20231128,172800,9287048490,8000,8000,8000,8000,0
20231128,172700,9287048490,8000,8000,8000,8000,0
20231128,172600,9287048490,8000,8000,8000,8000,0
20231128,172500,9287048490,8000,8000,8000,8000,0
20231128,172400,9287048490,8000,8000,8000,8000,0
20231128,172300,9287048490,8000,8000,8000,8000,0
20231128,172200,9287048490,8000,8000,8000,8000,35250
20231128,172100,9287048490,8000,8000,8000,8000,0
20231128,172000,9287048490,8000,8000,8000,8000,0
20231128,171900,9287048490,8000,8000,8000,8000,0
20231128,171800,9287048490,8000,8000,8000,8000,0
20231128,171700,9287048490,8000,8000,8000,8000,0
20231128,171600,9287048490,8000,8000,8000,8000,0
20231128,171500,9287048490,8000,8000,8000,8000,0
20231128,171400,9287048490,8000,8000,8000,8000,0
20231128,171300,9287048490,8000,8000,8000,8000,0
20231128,171200,9287048490,8000,8000,8000,8000,0
20231128,171100,9287048490,8000,8000,8000,8000,0
20231128,171000,9287048490,8000,8000,8000,8000,0
20231128,170900,9287048490,8000,8000,8000,8000,0
20231128,170800,9287048490,8000,8000,8000,8000,0
20231128,170700,9287048490,8000,8000,8000,8000,0
20231128,170600,9287048490,8000,8000,8000,8000,0
20231128,170500,9287048490,8000,8000,8000,8000,0
20231128,170400,9287048490,8000,8000,8000,8000,0
20231128,170300,9287048490,8000,8000,8000,8000,0
20231128,170200,9287048490,8000,8000,8000,8000,0
20231128,170100,9287048490,8000,8000,8000,8000,0
20231128,170000,9287048490,8000,8000,8000,8000,0
20231128,165900,9287048490,8000,8000,8000,8000,0
20231128,165800,9287048490,8000,8000,8000,8000,0
20231128,165700,9287048490,8000,8000,8000,8000,0
20231128,165600,9287048490,8000,8000,8000,8000,0
20231128,165500,9287048490,8000,8000,8000,8000,0
20231128,165400,9287048490,8000,8000,8000,8000,0
20231128,165300,9287048490,8000,8000,8000,8000,0
20231128,165200,9287048490,8000,8000,8000,8000,35250
20231128,165100,9287048490,8000,8000,8000,8000,0
20231128,165000,9287048490,8000,8000,8000,8000,0
20231128,164900,9287048490,8000,8000,8000,8000,0
20231128,164800,9287048490,8000,8000,8000,8000,0
20231128,164700,9287048490,8000,8000,8000,8000,0
20231128,164600,9287048490,8000,8000,8000,8000,0
20231128,164500,9287048490,8000,8000,8000,8000,0
20231128,164400,9287048490,8000,8000,8000,8000,0
20231128,164300,9287048490,8000,8000,8000,8000,0
20231128,164200,9287048490,8000,8000,8000,8000,0
20231128,164100,9287048490,8000,8000,8000,8000,0
20231128,164000,9287048490,8000,8000,8000,8000,0
20231128,163900,9287048490,8000,8000,8000,8000,0
20231128,163800,9287048490,8000,8000,8000,8000,0
20231128,163700,9287048490,8000,8000,8000,8000,0
20231128,163600,9287048490,8000,8000,8000,8000,0
20231128,163500,9287048490,8000,8000,8000,8000,0
20231128,163400,9287048490,8000,8000,8000,8000,0
20231128,163300,9287048490,8000,8000,8000,8000,0
20231128,163200,9287048490,8000,8000,8000,8000,0
20231128,163100,9287048490,8000,8000,8000,8000,0
20231128,163000,9287048490,8000,8000,8000,8000,0
20231128,162900,9287048490,8000,8000,8000,8000,0
20231128,162800,9287048490,8000,8000,8000,8000,0
20231128,162700,9287048490,8000,8000,8000,8000,0
20231128,162600,9287048490,8000,8000,8000,8000,0
20231128,162500,9287048490,8000,8000,8000,8000,0
20231128,162400,9287048490,8000,8000,8000,8000,0
20231128,162300,9287048490,8000,8000,8000,8000,0
20231128,162200,9287048490,8000,8000,8000,8000,35250
20231128,162100,9287048490,8000,8000,8000,8000,0
20231128,162000,9287048490,8000,8000,8000,8000,0
20231128,161900,9287048490,8000,8000,8000,8000,0
20231128,161800,9287048490,8000,8000,8000,8000,0
20231128,161700,9287048490,8000,8000,8000,8000,0
20231128,161600,9287048490,8000,8000,8000,8000,0
20231128,161500,9287048490,8000,8000,8000,8000,0
20231128,161400,9287048490,8000,8000,8000,8000,0
20231128,161300,9287048490,8000,8000,8000,8000,0
20231128,161200,9287048490,8000,8000,8000,8000,0
20231128,161100,9287048490,8000,8000,8000,8000,0
20231128,161000,9287048490,8000,8000,8000,8000,0
20231128,160900,9287048490,8000,8000,8000,8000,0
20231128,160800,9287048490,8000,8000,8000,8000,0
20231128,160700,9287048490,8000,8000,8000,8000,0
20231128,160600,9287048490,8000,8000,8000,8000,0
20231128,160500,9287048490,8000,8000,8000,8000,0
20231128,160400,9287048490,8000,8000,8000,8000,0
20231128,160300,9287048490,8000,8000,8000,8000,0
20231128,160200,9287048490,8000,8000,8000,8000,0
20231128,160100,9287048490,8000,8000,8000,8000,0
20231128,160000,9287048490,8000,8000,8000,8000,0
20231128,155900,9287048490,8000,8000,8000,8000,0
20231128,155800,9287048490,8000,8000,8000,8000,0
20231128,155700,9287048490,8000,8000,8000,8000,0
20231128,155600,9287048490,8000,8000,8000,8000,0
20231128,155500,9287048490,8000,8000,8000,8000,0
20231128,155400,9287048490,8000,8000,8000,8000,0
20231128,155300,9287048490,8000,8000,8000,8000,0
20231128,155200,9287048490,8000,8000,8000,8000,35250
20231128,155100,9287048490,8000,8000,8000,8000,0
20231128,155000,9287048490,8000,8000,8000,8000,0
20231128,154900,9287048490,8000,8000,8000,8000,0
20231128,154800,9287048490,8000,8000,8000,8000,0
20231128,154700,9287048490,8000,8000,8000,8000,0
20231128,154600,9287048490,8000,8000,8000,8000,0
20231128,154500,9287048490,8000,8000,8000,8000,0
20231128,154400,9287048490,8000,8000,8000,8000,0
20231128,154300,9287048490,8000,8000,8000,8000,0
20231128,154200,9287048490,8000,8000,8000,8000,0
20231128,154100,9287048490,8000,8000,8000,8000,0
20231128,154000,9287048490,8000,8000,8000,8000,0
20231128,153900,9287048490,8000,8000,8000,8000,0
20231128,153800,9287048490,8000,8000,8000,8000,0
20231128,153700,9287048490,8000,8000,8000,8000,0
20231128,153600,9287048490,8000,8000,8000,8000,0
20231128,153500,9287048490,8000,8000,8000,8000,0
20231128,153400,9287048490,8000,8000,8000,8000,0
20231128,153300,9287048490,8000,8000,8000,8000,0
20231128,153200,9287048490,8000,8000,8000,8000,0
20231128,153100,9287048490,8000,8000,8000,8000,0
20231128,153000,9287048490,8000,8000,8000,8000,35250
20231128,152900,9005048490,8040,8040,8040,8040,0
20231128,152800,9005048490,8040,8040,8040,8040,0
20231128,152700,9005048490,8040,8040,8040,8040,0
20231128,152600,9005048490,8040,8040,8040,8040,0
20231128,152500,9005048490,8040,8040,8040,8040,0
20231128,152400,9005048490,8040,8040,8040,8040,0
20231128,152300,9005048490,8040,8040,8040,8040,0
20231128,152200,9005048490,8040,8040,8040,8040,0
20231128,152100,9005048490,8040,8040,8040,8040,0
20231128,152000,9005048490,8040,8040,8040,8040,0
20231128,151900,9005048490,8040,8030,8050,8010,15397
20231128,151800,8881511790,8040,8040,8050,8030,2718
20231128,151700,8859659840,8040,8060,8060,8040,294
20231128,151600,8857295280,8060,8040,8060,8040,1912
20231128,151500,8841906310,8040,8050,8050,8030,1675
20231128,151400,8828434760,8050,8050,8050,8040,875
20231128,151300,8821399100,8040,8040,8050,8030,2290
20231128,151200,8802993200,8040,8050,8050,8030,6643
20231128,151100,8749635500,8050,8050,8060,8050,454
20231128,151000,8745979260,8060,8040,8060,8040,1411
20231128,150900,8734619860,8040,8060,8060,8040,1602
20231128,150800,8721724240,8060,8060,8060,8030,6105
20231128,150700,8672608700,8070,8060,8070,8040,5825
20231128,150600,8625730420,8050,8060,8070,8050,1545
20231128,150500,8613272840,8050,8060,8070,8050,1944
20231128,150400,8597608290,8070,8060,8090,8050,1048
20231128,150300,8589157960,8090,8060,8090,8050,2074
20231128,150200,8572423910,8080,8070,8080,8060,900
20231128,150100,8565155710,8080,8060,8080,8060,1014
20231128,150000,8556972920,8040,8060,8070,8040,2631
20231128,145900,8535794460,8070,8070,8070,8070,409
20231128,145800,8532493830,8070,8060,8070,8050,5736
20231128,145700,8486307910,8070,8050,8070,8050,4448
20231128,145600,8450481380,8050,8060,8060,8040,1279
20231128,145500,8440186140,8060,8070,8070,8020,10167
20231128,145400,8358495710,8040,8080,8080,8040,18133
20231128,145300,8212268440,8090,8090,8100,8090,3393
20231128,145200,8184815220,8090,8090,8100,8090,616
20231128,145100,8179831520,8100,8100,8100,8090,1487
20231128,145000,8167795370,8100,8100,8100,8090,638
20231128,144900,8162628100,8090,8090,8090,8090,2681
20231128,144800,8140938810,8100,8100,8100,8090,2134
20231128,144700,8123659580,8090,8090,8100,8090,645
20231128,144600,8118437880,8100,8100,8100,8090,1023
20231128,144500,8110161260,8100,8080,8100,8080,684
20231128,144400,8104630980,8090,8090,8090,8090,314
20231128,144300,8102090720,8080,8090,8090,8080,512
20231128,144200,8097953740,8100,8100,8100,8090,3874
20231128,144100,8066610020,8100,8100,8100,8100,1331
20231128,144000,8055828920,8110,8100,8110,8090,707
20231128,143900,8050103310,8100,8100,8100,8090,384
20231128,143800,8046993340,8090,8100,8100,8090,38
20231128,143700,8046685880,8100,8110,8110,8100,891
20231128,143600,8039468730,8120,8110,8120,8100,945
20231128,143500,8031812000,8110,8100,8110,8100,105
20231128,143400,8030960790,8100,8120,8120,8100,318
20231128,143300,8028378820,8120,8110,8120,8110,1823
20231128,143200,8013578280,8110,8120,8120,8100,2290
20231128,143100,7994994470,8120,8120,8120,8100,3690
20231128,143000,7965057640,8130,8120,8130,8110,2136
20231128,142900,7947719250,8120,8120,8120,8120,304
20231128,142800,7945250770,8120,8110,8120,8110,735
20231128,142700,7939282810,8100,8100,8110,8100,63
20231128,142600,7938771980,8110,8100,8110,8100,2071
20231128,142500,7921996860,8100,8090,8100,8090,2193
20231128,142400,7904253270,8100,8090,8100,8090,255
20231128,142300,7902190300,8100,8100,8100,8090,252
20231128,142200,7900151550,8090,8100,8100,8090,1905
20231128,142100,7884730430,8110,8100,8110,8090,2624
20231128,142000,7863473970,8110,8110,8110,8100,975
20231128,141900,7855576390,8100,8110,8110,8100,440
20231128,141800,7852011370,8110,8100,8110,8100,14
20231128,141700,7851897950,8100,8100,8100,8090,126
20231128,141600,7850877500,8100,8100,8100,8100,207
20231128,141500,7849200800,8100,8100,8100,8100,619
20231128,141400,7844186900,8100,8100,8100,8090,1560
20231128,141300,7831557340,8100,8100,8100,8090,322
20231128,141200,7828951540,8100,8100,8110,8100,1389
20231128,141100,7817700620,8100,8100,8100,8100,1096
20231128,141000,7808823020,8100,8100,8100,8100,491
20231128,140900,7804845920,8100,8110,8110,8070,3249
20231128,140800,7778573120,8100,8110,8110,8100,461
20231128,140700,7774837480,8110,8100,8110,8100,330
20231128,140600,7772161700,8110,8110,8120,8110,390
20231128,140500,7768995340,8120,8120,8120,8110,59
20231128,140400,7768516450,8120,8100,8120,8100,454
20231128,140300,7764831050,8100,8100,8100,8080,251
20231128,140200,7762800980,8100,8120,8120,8090,1925
20231128,140100,7747201710,8110,8120,8120,8110,2415
20231128,140000,7727598700,8130,8130,8130,8130,1713
20231128,135900,7713672010,8120,8130,8130,8120,1753
20231128,135800,7699421730,8130,8130,8140,8120,588
20231128,135700,7694641570,8130,8130,8130,8120,1086
20231128,135600,7685812410,8130,8100,8130,8100,3948
20231128,135500,7653743920,8100,8090,8100,8080,924
20231128,135400,7646270120,8090,8090,8090,8090,244
20231128,135300,7644296160,8090,8080,8090,8080,4
20231128,135200,7644263810,8090,8100,8100,8070,1954
20231128,135100,7628477090,8100,8070,8100,8070,28
20231128,135000,7628250710,8070,8070,8070,8070,77
20231128,134900,7627629320,8070,8090,8090,8070,200
20231128,134800,7626014620,8100,8080,8100,8070,1845
20231128,134700,7611116040,8080,8080,8110,8070,1949
20231128,134600,7595337490,8070,8070,8080,8060,771
20231128,134500,7589113440,8070,8060,8070,8060,588
20231128,134400,7584371880,8070,8050,8070,8050,935
20231128,134300,7576838400,8070,8060,8070,8050,781
20231128,134200,7570547040,8060,8070,8070,8050,465
20231128,134100,7566799240,8070,8070,8070,8070,551
20231128,134000,7562352670,8050,8060,8060,8050,454
20231128,133900,7558697330,8050,8080,8080,8050,5299
20231128,133800,7516008320,8080,8080,8080,8070,634
20231128,133700,7510888780,8080,8070,8080,8050,3297
20231128,133600,7484323490,8060,8060,8060,8060,2329
20231128,133500,7465551750,8060,8060,8080,8040,5622
20231128,133400,7420294730,8060,8080,8080,8060,1587
20231128,133300,7407483180,8080,8060,8080,8060,414
20231128,133200,7404145760,8090,8060,8090,8060,2
20231128,133100,7404129610,8060,8080,8090,8060,33
20231128,133000,7403862930,8050,8050,8050,8050,152
20231128,132900,7402639330,8050,8050,8060,8040,2247
20231128,132800,7384550980,8050,8090,8090,8040,739
20231128,132700,7378607970,8040,8060,8100,8040,5486
20231128,132600,7334435080,8090,8060,8090,8060,25
20231128,132500,7334233460,8100,8060,8100,8060,2858
20231128,132400,7311147440,8060,8060,8060,8060,0
20231128,132300,7311147440,8060,8060,8070,8060,837
20231128,132200,7304400620,8060,8070,8090,8060,1053
20231128,132100,7295909290,8090,8080,8100,8070,1808
20231128,132000,7281317120,8070,8080,8110,8070,520
20231128,131900,7277111190,8080,8090,8110,8080,1867
20231128,131800,7262009500,8090,8100,8100,8070,495
20231128,131700,7258005420,8100,8110,8110,8100,955
20231128,131600,7250268420,8110,8110,8110,8110,445
20231128,131500,7246659470,8120,8120,8130,8110,2205
20231128,131400,7228769920,8120,8080,8120,8080,4429
20231128,131300,7192862860,8080,8080,8080,8070,912
20231128,131200,7185495170,8100,8100,8100,8080,306
20231128,131100,7183019390,8100,8100,8100,8100,72
20231128,131000,7182436190,8110,8090,8110,8070,1679
20231128,130900,7168822110,8100,8050,8100,8050,2003
20231128,130800,7152631350,8050,8050,8050,8040,276
20231128,130700,7150409750,8040,8050,8050,8040,2444
20231128,130600,7130753410,8050,8050,8060,8050,677
20231128,130500,7125303450,8060,8060,8060,8050,57
20231128,130400,7124844130,8060,8050,8060,8050,1698
20231128,130300,7111174960,8050,8060,8060,8050,6508
20231128,130200,7058756190,8060,8080,8080,8060,234
20231128,130100,7056868280,8070,8070,8070,8070,706
20231128,130000,7051170860,8070,8070,8070,8070,94
20231128,125900,7050412280,8070,8080,8080,8070,477
20231128,125800,7046561830,8080,8060,8080,8060,323
20231128,125700,7043955650,8060,8060,8060,8060,371
20231128,125600,7040965390,8080,8070,8080,8060,37
20231128,125500,7040666840,8060,8070,8070,8060,5014
20231128,125400,7000237400,8070,8080,8090,8070,415
20231128,125300,6996885380,8090,8080,8090,8080,253
20231128,125200,6994839750,8080,8090,8090,8080,92
20231128,125100,6994095880,8080,8070,8080,8070,114
20231128,125000,6993175860,8070,8060,8090,8060,132
20231128,124900,6992111700,8060,8070,8090,8060,1417
20231128,124800,6980684720,8090,8060,8090,8060,318
20231128,124700,6978119530,8060,8060,8070,8060,67
20231128,124600,6977579230,8070,8070,8070,8060,1234
20231128,124500,6967626630,8070,8070,8070,8070,274
20231128,124400,6965415450,8070,8070,8100,8070,36
20231128,124300,6965124660,8100,8050,8100,8050,771
20231128,124200,6958890190,8060,8070,8100,8060,1335
20231128,124100,6948125870,8090,8090,8090,8070,1180
20231128,124000,6938586110,8090,8060,8090,8050,1556
20231128,123900,6926045230,8080,8060,8080,8060,24
20231128,123800,6925851770,8080,8070,8080,8060,810
20231128,123700,6919319850,8070,8070,8070,8060,62
20231128,123600,6918819720,8060,8060,8060,8060,285
20231128,123500,6916522620,8060,8060,8060,8060,123
20231128,123400,6915531240,8060,8060,8060,8060,967
20231128,123300,6907737220,8050,8060,8100,8050,524
20231128,123200,6903503470,8050,8050,8050,8040,1147
20231128,123100,6894270160,8050,8050,8060,8050,132
20231128,123000,6893206940,8050,8050,8050,8050,955
20231128,122900,6885519190,8050,8050,8050,8050,53
20231128,122800,6885092540,8060,8050,8060,8050,47
20231128,122700,6884714120,8060,8060,8060,8060,1053
20231128,122600,6876226940,8050,8050,8050,8050,49
20231128,122500,6875832490,8050,8050,8050,8050,365
20231128,122400,6872894240,8050,8050,8050,8050,689
20231128,122300,6867347790,8060,8050,8060,8050,147
20231128,122200,6866164160,8050,8060,8060,8050,76
20231128,122100,6865551800,8060,8050,8060,8050,34
20231128,122000,6865277970,8050,8050,8050,8050,240
20231128,121900,6863345970,8050,8050,8050,8050,335
20231128,121800,6860649220,8060,8040,8060,8040,657
20231128,121700,6855363540,8040,8040,8040,8040,268
20231128,121600,6853208820,8040,8050,8060,8040,6481
20231128,121500,6801074820,8040,8050,8050,8040,2739
20231128,121400,6779046550,8050,8070,8070,8050,2984
20231128,121300,6755019480,8070,8060,8070,8050,1890
20231128,121200,6739802450,8050,8050,8050,8050,8
20231128,121100,6739738050,8060,8060,8080,8050,534
20231128,121000,6735435690,8060,8060,8060,8050,2509
20231128,120900,6715230910,8060,8070,8070,8050,1509
20231128,120800,6703067530,8070,8070,8080,8060,1355
20231128,120700,6692128730,8070,8070,8070,8060,2216
20231128,120600,6674256180,8070,8070,8070,8070,1420
20231128,120500,6662796780,8070,8070,8070,8070,278
20231128,120400,6660553320,8070,8070,8080,8070,42
20231128,120300,6660214370,8060,8080,8080,8060,385
20231128,120200,6657107390,8080,8080,8080,8070,341
20231128,120100,6654355280,8070,8080,8080,8070,444
20231128,120000,6650770790,8080,8090,8090,8080,1599
20231128,115900,6637834910,8100,8090,8100,8090,13
20231128,115800,6637729680,8100,8090,8100,8090,150
20231128,115700,6636515680,8100,8100,8100,8090,175
20231128,115600,6635099260,8100,8080,8100,8080,1219
20231128,115500,6625238520,8080,8080,8080,8070,32
20231128,115400,6624980000,8080,8080,8080,8070,379
20231128,115300,6621917720,8080,8080,8080,8080,101
20231128,115200,6621101640,8080,8070,8080,8070,1255
20231128,115100,6610973480,8070,8070,8080,8070,6
20231128,115000,6610925050,8070,8070,8080,8070,1266
20231128,114900,6600708420,8070,8080,8080,8070,332
20231128,114800,6598025960,8080,8090,8090,8080,2381
20231128,114700,6578784480,8090,8100,8100,8080,1088
20231128,114600,6569983450,8100,8090,8100,8090,517
20231128,114500,6565800280,8090,8090,8100,8090,887
20231128,114400,6558621520,8100,8090,8100,8090,358
20231128,114300,6555723210,8090,8100,8100,8090,207
20231128,114200,6554048550,8100,8100,8100,8080,581
20231128,114100,6549343160,8090,8100,8100,8090,1501
20231128,114000,6537195410,8100,8090,8110,8090,608
20231128,113900,6532274040,8120,8090,8120,8090,234
20231128,113800,6530380680,8090,8120,8120,8090,201
20231128,113700,6528753630,8120,8110,8120,8110,727
20231128,113600,6522850530,8090,8090,8090,8090,58
20231128,113500,6522381310,8120,8120,8120,8080,504
20231128,113400,6518305090,8130,8090,8130,8090,216
20231128,113300,6516555110,8090,8080,8090,8070,668
20231128,113200,6511157910,8080,8100,8100,8080,720
20231128,113100,6505340290,8070,8090,8100,8070,4116
20231128,113000,6472079880,8090,8100,8100,8090,13
20231128,112900,6471974610,8110,8090,8110,8090,1344
20231128,112800,6461081650,8090,8100,8100,8090,713
20231128,112700,6455312620,8100,8110,8110,8100,127
20231128,112600,6454282700,8110,8110,8110,8090,1093
20231128,112500,6445439570,8100,8100,8100,8100,724
20231128,112400,6439575170,8100,8100,8100,8100,1162
20231128,112300,6430162970,8110,8090,8110,8090,917
20231128,112200,6422742210,8090,8100,8110,8090,1455
20231128,112100,6410957640,8100,8110,8110,8100,1530
20231128,112000,6398549900,8110,8120,8130,8110,345
20231128,111900,6395748500,8120,8120,8130,8110,797
20231128,111800,6389276080,8120,8100,8120,8100,543
20231128,111700,6384872490,8100,8110,8110,8100,534
20231128,111600,6380546780,8100,8110,8110,8100,135
20231128,111500,6379451960,8100,8110,8110,8100,610
20231128,111400,6374505110,8110,8110,8120,8100,416
20231128,111300,6371131070,8100,8110,8120,8100,640
20231128,111200,6365944320,8110,8110,8110,8080,1182
20231128,111100,6356384080,8090,8090,8090,8090,419
20231128,111000,6352994370,8090,8080,8090,8070,1455
20231128,110900,6341237200,8080,8080,8090,8080,1118
20231128,110800,6332201530,8080,8080,8090,8060,2550
20231128,110700,6311616920,8080,8090,8100,8070,2534
20231128,110600,6291137290,8080,8100,8100,8080,2512
20231128,110500,6270818960,8090,8100,8100,8090,222
20231128,110400,6269021650,8100,8090,8110,8090,382
20231128,110300,6265925940,8090,8100,8100,8090,1662
20231128,110200,6252464690,8100,8130,8130,8100,1534
20231128,110100,6240023450,8120,8110,8120,8110,895
20231128,110000,6232764020,8110,8110,8120,8110,376
20231128,105900,6229711850,8120,8120,8120,8110,231
20231128,105800,6227836430,8110,8120,8120,8110,756
20231128,105700,6221703220,8120,8130,8140,8120,1224
20231128,105600,6211759870,8150,8140,8160,8140,3049
20231128,105500,6186914360,8140,8150,8170,8140,4494
20231128,105400,6150246940,8150,8140,8160,8140,1545
20231128,105300,6137656290,8150,8140,8150,8120,2961
20231128,105200,6113559550,8120,8080,8140,8070,3529
20231128,105100,6084936040,8070,8080,8080,8070,793
20231128,105000,6078530820,8080,8080,8080,8070,450
20231128,104900,6074897200,8080,8070,8110,8060,492
20231128,104800,6070930360,8070,8100,8110,8060,4466
20231128,104700,6034802450,8100,8100,8110,8100,1653
20231128,104600,6021412690,8100,8100,8100,8090,1529
20231128,104500,6009028710,8100,8070,8100,8050,3154
20231128,104400,5983564840,8060,8070,8070,8060,1215
20231128,104300,5973765530,8070,8070,8080,8060,2022
20231128,104200,5957449630,8060,8060,8070,8060,834
20231128,104100,5950727490,8070,8080,8080,8060,859
20231128,104000,5943802470,8080,8070,8080,8060,1097
20231128,103900,5934951970,8060,8070,8070,8060,798
20231128,103800,5928519370,8060,8060,8070,8060,755
20231128,103700,5922432020,8070,8060,8080,8060,332
20231128,103600,5919755390,8060,8070,8080,8060,1867
20231128,103500,5904690880,8070,8080,8090,8070,1170
20231128,103400,5895245310,8080,8070,8090,8070,3495
20231128,103300,5866984810,8080,8080,8080,8070,658
20231128,103200,5861668280,8070,8040,8070,8040,998
20231128,103100,5853632260,8040,8030,8040,8030,1086
20231128,103000,5844905020,8040,8030,8040,8030,810
20231128,102900,5838396310,8030,8040,8040,8020,857
20231128,102800,5831521170,8020,8020,8040,8020,2412
20231128,102700,5812169580,8020,8050,8050,8020,8481
20231128,102600,5744046810,8050,8040,8060,8040,113
20231128,102500,5743137760,8040,8050,8080,8040,1188
20231128,102400,5733570690,8050,8050,8080,8040,508
20231128,102300,5729480840,8050,8040,8050,8040,1603
20231128,102200,5716592370,8050,8060,8060,8050,5379
20231128,102100,5673268480,8060,8070,8080,8050,6004
20231128,102000,5624885230,8070,8080,8090,8070,570
20231128,101900,5620281790,8070,8080,8080,8060,1238
20231128,101800,5610285840,8070,8060,8070,8060,1171
20231128,101700,5600846670,8060,8070,8070,8060,1625
20231128,101600,5587748940,8070,8080,8080,8070,442
20231128,101500,5584179040,8080,8080,8090,8060,2004
20231128,101400,5567982590,8080,8060,8080,8060,1963
20231128,101300,5552131020,8060,8080,8080,8060,1251
20231128,101200,5542047060,8080,8060,8080,8060,698
20231128,101100,5536410300,8060,8040,8060,8040,989
20231128,101000,5528448530,8040,8040,8050,8040,1762
20231128,100900,5514278270,8040,8040,8050,8040,2112
20231128,100800,5497295830,8040,8040,8040,8010,3748
20231128,100700,5467237840,8040,8020,8040,8020,783
20231128,100600,5460951380,8010,8030,8030,8010,5104
20231128,100500,5420059050,8030,8010,8050,8010,14049
20231128,100400,5307107190,8020,8010,8020,8000,4014
20231128,100300,5274956890,8010,8020,8020,8000,14719
20231128,100200,5157135770,8010,8030,8030,8010,9132
20231128,100100,5083915740,8040,8050,8060,8030,9315
20231128,100000,5009046760,8050,8060,8060,8030,5224
20231128,095900,4967056950,8060,8030,8060,8030,5955
20231128,095800,4919177160,8030,8070,8070,8030,19660
20231128,095700,4760942950,8070,8090,8100,8070,3480
20231128,095600,4732835720,8100,8060,8100,8060,3604
20231128,095500,4703698610,8080,8070,8080,8050,6644
20231128,095400,4650132340,8070,8110,8120,8060,37714
20231128,095300,4345117850,8100,8140,8140,8100,7794
20231128,095200,4281868910,8130,8140,8140,8120,1651
20231128,095100,4268448740,8140,8130,8140,8120,6858
20231128,095000,4212732350,8130,8140,8140,8130,2788
20231128,094900,4190051440,8130,8130,8140,8130,1309
20231128,094800,4179409260,8130,8120,8140,8120,732
20231128,094700,4173460960,8120,8130,8140,8110,11841
20231128,094600,4077342430,8140,8130,8140,8130,4483
20231128,094500,4040890850,8130,8150,8160,8130,2745
20231128,094400,4018542920,8150,8150,8170,8140,3589
20231128,094300,3989291860,8160,8160,8180,8150,2401
20231128,094200,3969710510,8150,8160,8190,8150,4298
20231128,094100,3934668730,8150,8180,8180,8140,6842
20231128,094000,3878854790,8180,8250,8250,8180,10972
20231128,093900,3788697690,8220,8240,8290,8210,22587
20231128,093800,3602267420,8250,8240,8270,8220,10918
20231128,093700,3512162360,8230,8160,8240,8160,9237
20231128,093600,3436504360,8160,8200,8200,8150,9781
20231128,093500,3356611520,8200,8200,8240,8180,8619
20231128,093400,3285927370,8200,8190,8230,8160,4791
20231128,093300,3246616150,8190,8170,8190,8160,3359
20231128,093200,3219143920,8150,8130,8170,8130,5749
20231128,093100,3172341630,8130,8140,8150,8130,1597
20231128,093000,3159353200,8140,8160,8160,8130,1479
20231128,092900,3147316540,8160,8140,8160,8130,3869
20231128,092800,3115819160,8140,8150,8150,8140,2676
20231128,092700,3094016340,8150,8150,8170,8140,4127
20231128,092600,3060352190,8150,8150,8160,8140,2601
20231128,092500,3039155560,8140,8160,8180,8130,4236
20231128,092400,3004622160,8150,8120,8150,8110,5263
20231128,092300,2961837690,8130,8150,8150,8120,4936
20231128,092200,2921679950,8150,8140,8160,8140,6238
20231128,092100,2870870680,8140,8110,8140,8100,9720
20231128,092000,2791985180,8110,8090,8130,8080,10880
20231128,091900,2703818510,8080,8120,8130,8080,30772
20231128,091800,2454468260,8120,8140,8160,8120,11143
20231128,091700,2363880750,8140,8150,8160,8130,7349
20231128,091600,2304044720,8160,8180,8180,8150,11115
20231128,091500,2213328330,8180,8210,8220,8180,8434
20231128,091400,2144265140,8210,8190,8220,8190,6262
20231128,091300,2092897670,8200,8230,8230,8190,7222
20231128,091200,2033613590,8240,8230,8240,8220,3160
20231128,091100,2007602900,8230,8270,8270,8220,10678
20231128,091000,1919618200,8250,8250,8260,8210,6572
20231128,090900,1865409470,8240,8210,8260,8200,5042
20231128,090800,1823902750,8190,8170,8200,8160,6969
20231128,090700,1766889160,8180,8190,8200,8170,7174
20231128,090600,1708199780,8190,8220,8240,8190,7105
20231128,090500,1649884650,8240,8250,8250,8200,14063
20231128,090400,1534232830,8250,8180,8310,8170,24753
20231128,090300,1329691550,8170,8160,8200,8150,12609
20231128,090200,1226731090,8150,8120,8170,8120,10539
20231128,090100,1140753550,8140,8180,8180,8090,45431
20231128,090000,771816610,8150,8100,8180,8100,91581