KissMeData/088280/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195400,2342799740,5770,5770,5770,5770,1962
20231128,195300,2342799740,5770,5770,5770,5770,0
20231128,195200,2342799740,5770,5770,5770,5770,0
20231128,195100,2342799740,5770,5770,5770,5770,0
20231128,195000,2342799740,5770,5770,5770,5770,0
20231128,194900,2342799740,5770,5770,5770,5770,0
20231128,194800,2342799740,5770,5770,5770,5770,0
20231128,194700,2342799740,5770,5770,5770,5770,0
20231128,194600,2342799740,5770,5770,5770,5770,0
20231128,194500,2342799740,5770,5770,5770,5770,0
20231128,194400,2342799740,5770,5770,5770,5770,0
20231128,194300,2342799740,5770,5770,5770,5770,0
20231128,194200,2342799740,5770,5770,5770,5770,0
20231128,194100,2342799740,5770,5770,5770,5770,0
20231128,194000,2342799740,5770,5770,5770,5770,0
20231128,193900,2342799740,5770,5770,5770,5770,0
20231128,193800,2342799740,5770,5770,5770,5770,0
20231128,193700,2342799740,5770,5770,5770,5770,0
20231128,193600,2342799740,5770,5770,5770,5770,0
20231128,193500,2342799740,5770,5770,5770,5770,0
20231128,193400,2342799740,5770,5770,5770,5770,0
20231128,193300,2342799740,5770,5770,5770,5770,0
20231128,193200,2342799740,5770,5770,5770,5770,0
20231128,193100,2342799740,5770,5770,5770,5770,0
20231128,193000,2342799740,5770,5770,5770,5770,0
20231128,192900,2342799740,5770,5770,5770,5770,0
20231128,192800,2342799740,5770,5770,5770,5770,0
20231128,192700,2342799740,5770,5770,5770,5770,0
20231128,192600,2342799740,5770,5770,5770,5770,0
20231128,192500,2342799740,5770,5770,5770,5770,0
20231128,192400,2342799740,5770,5770,5770,5770,1962
20231128,192300,2342799740,5770,5770,5770,5770,0
20231128,192200,2342799740,5770,5770,5770,5770,0
20231128,192100,2342799740,5770,5770,5770,5770,0
20231128,192000,2342799740,5770,5770,5770,5770,0
20231128,191900,2342799740,5770,5770,5770,5770,0
20231128,191800,2342799740,5770,5770,5770,5770,0
20231128,191700,2342799740,5770,5770,5770,5770,0
20231128,191600,2342799740,5770,5770,5770,5770,0
20231128,191500,2342799740,5770,5770,5770,5770,0
20231128,191400,2342799740,5770,5770,5770,5770,0
20231128,191300,2342799740,5770,5770,5770,5770,0
20231128,191200,2342799740,5770,5770,5770,5770,0
20231128,191100,2342799740,5770,5770,5770,5770,0
20231128,191000,2342799740,5770,5770,5770,5770,0
20231128,190900,2342799740,5770,5770,5770,5770,0
20231128,190800,2342799740,5770,5770,5770,5770,0
20231128,190700,2342799740,5770,5770,5770,5770,0
20231128,190600,2342799740,5770,5770,5770,5770,0
20231128,190500,2342799740,5770,5770,5770,5770,0
20231128,190400,2342799740,5770,5770,5770,5770,0
20231128,190300,2342799740,5770,5770,5770,5770,0
20231128,190200,2342799740,5770,5770,5770,5770,0
20231128,190100,2342799740,5770,5770,5770,5770,0
20231128,190000,2342799740,5770,5770,5770,5770,0
20231128,185900,2342799740,5770,5770,5770,5770,0
20231128,185800,2342799740,5770,5770,5770,5770,0
20231128,185700,2342799740,5770,5770,5770,5770,0
20231128,185600,2342799740,5770,5770,5770,5770,0
20231128,185500,2342799740,5770,5770,5770,5770,0
20231128,185400,2342799740,5770,5770,5770,5770,1962
20231128,185300,2342799740,5770,5770,5770,5770,0
20231128,185200,2342799740,5770,5770,5770,5770,0
20231128,185100,2342799740,5770,5770,5770,5770,0
20231128,185000,2342799740,5770,5770,5770,5770,0
20231128,184900,2342799740,5770,5770,5770,5770,0
20231128,184800,2342799740,5770,5770,5770,5770,0
20231128,184700,2342799740,5770,5770,5770,5770,0
20231128,184600,2342799740,5770,5770,5770,5770,0
20231128,184500,2342799740,5770,5770,5770,5770,0
20231128,184400,2342799740,5770,5770,5770,5770,0
20231128,184300,2342799740,5770,5770,5770,5770,0
20231128,184200,2342799740,5770,5770,5770,5770,0
20231128,184100,2342799740,5770,5770,5770,5770,0
20231128,184000,2342799740,5770,5770,5770,5770,0
20231128,183900,2342799740,5770,5770,5770,5770,0
20231128,183800,2342799740,5770,5770,5770,5770,0
20231128,183700,2342799740,5770,5770,5770,5770,0
20231128,183600,2342799740,5770,5770,5770,5770,0
20231128,183500,2342799740,5770,5770,5770,5770,0
20231128,183400,2342799740,5770,5770,5770,5770,0
20231128,183300,2342799740,5770,5770,5770,5770,0
20231128,183200,2342799740,5770,5770,5770,5770,0
20231128,183100,2342799740,5770,5770,5770,5770,0
20231128,183000,2342799740,5770,5770,5770,5770,0
20231128,182900,2342799740,5770,5770,5770,5770,0
20231128,182800,2342799740,5770,5770,5770,5770,0
20231128,182700,2342799740,5770,5770,5770,5770,0
20231128,182600,2342799740,5770,5770,5770,5770,0
20231128,182500,2342799740,5770,5770,5770,5770,0
20231128,182400,2342799740,5770,5770,5770,5770,1962
20231128,182300,2342799740,5770,5770,5770,5770,0
20231128,182200,2342799740,5770,5770,5770,5770,0
20231128,182100,2342799740,5770,5770,5770,5770,0
20231128,182000,2342799740,5770,5770,5770,5770,0
20231128,181900,2342799740,5770,5770,5770,5770,0
20231128,181800,2342799740,5770,5770,5770,5770,0
20231128,181700,2342799740,5770,5770,5770,5770,0
20231128,181600,2342799740,5770,5770,5770,5770,0
20231128,181500,2342799740,5770,5770,5770,5770,0
20231128,181400,2342799740,5770,5770,5770,5770,0
20231128,181300,2342799740,5770,5770,5770,5770,0
20231128,181200,2342799740,5770,5770,5770,5770,0
20231128,181100,2342799740,5770,5770,5770,5770,0
20231128,181000,2342799740,5770,5770,5770,5770,0
20231128,180900,2342799740,5770,5770,5770,5770,0
20231128,180800,2342799740,5770,5770,5770,5770,0
20231128,180700,2342799740,5770,5770,5770,5770,0
20231128,180600,2342799740,5770,5770,5770,5770,0
20231128,180500,2342799740,5770,5770,5770,5770,0
20231128,180400,2342799740,5770,5770,5770,5770,0
20231128,180300,2342799740,5770,5770,5770,5770,0
20231128,180200,2342799740,5770,5770,5770,5770,0
20231128,180100,2342799740,5770,5770,5770,5770,0
20231128,180000,2342799740,5770,5770,5770,5770,0
20231128,175900,2342799740,5770,5770,5770,5770,0
20231128,175800,2342799740,5770,5770,5770,5770,0
20231128,175700,2342799740,5770,5770,5770,5770,0
20231128,175600,2342799740,5770,5770,5770,5770,0
20231128,175500,2342799740,5770,5770,5770,5770,0
20231128,175400,2342799740,5770,5770,5770,5770,1962
20231128,175300,2342799740,5770,5770,5770,5770,0
20231128,175200,2342799740,5770,5770,5770,5770,0
20231128,175100,2342799740,5770,5770,5770,5770,0
20231128,175000,2342799740,5770,5770,5770,5770,0
20231128,174900,2342799740,5770,5770,5770,5770,0
20231128,174800,2342799740,5770,5770,5770,5770,0
20231128,174700,2342799740,5770,5770,5770,5770,0
20231128,174600,2342799740,5770,5770,5770,5770,0
20231128,174500,2342799740,5770,5770,5770,5770,0
20231128,174400,2342799740,5770,5770,5770,5770,0
20231128,174300,2342799740,5770,5770,5770,5770,0
20231128,174200,2342799740,5770,5770,5770,5770,0
20231128,174100,2342799740,5770,5770,5770,5770,0
20231128,174000,2342799740,5770,5770,5770,5770,0
20231128,173900,2342799740,5770,5770,5770,5770,0
20231128,173800,2342799740,5770,5770,5770,5770,0
20231128,173700,2342799740,5770,5770,5770,5770,0
20231128,173600,2342799740,5770,5770,5770,5770,0
20231128,173500,2342799740,5770,5770,5770,5770,0
20231128,173400,2342799740,5770,5770,5770,5770,0
20231128,173300,2342799740,5770,5770,5770,5770,0
20231128,173200,2342799740,5770,5770,5770,5770,0
20231128,173100,2342799740,5770,5770,5770,5770,0
20231128,173000,2342799740,5770,5770,5770,5770,0
20231128,172900,2342799740,5770,5770,5770,5770,0
20231128,172800,2342799740,5770,5770,5770,5770,0
20231128,172700,2342799740,5770,5770,5770,5770,0
20231128,172600,2342799740,5770,5770,5770,5770,0
20231128,172500,2342799740,5770,5770,5770,5770,0
20231128,172400,2342799740,5770,5770,5770,5770,1962
20231128,172300,2342799740,5770,5770,5770,5770,0
20231128,172200,2342799740,5770,5770,5770,5770,0
20231128,172100,2342799740,5770,5770,5770,5770,0
20231128,172000,2342799740,5770,5770,5770,5770,0
20231128,171900,2342799740,5770,5770,5770,5770,0
20231128,171800,2342799740,5770,5770,5770,5770,0
20231128,171700,2342799740,5770,5770,5770,5770,0
20231128,171600,2342799740,5770,5770,5770,5770,0
20231128,171500,2342799740,5770,5770,5770,5770,0
20231128,171400,2342799740,5770,5770,5770,5770,0
20231128,171300,2342799740,5770,5770,5770,5770,0
20231128,171200,2342799740,5770,5770,5770,5770,0
20231128,171100,2342799740,5770,5770,5770,5770,0
20231128,171000,2342799740,5770,5770,5770,5770,0
20231128,170900,2342799740,5770,5770,5770,5770,0
20231128,170800,2342799740,5770,5770,5770,5770,0
20231128,170700,2342799740,5770,5770,5770,5770,0
20231128,170600,2342799740,5770,5770,5770,5770,0
20231128,170500,2342799740,5770,5770,5770,5770,0
20231128,170400,2342799740,5770,5770,5770,5770,0
20231128,170300,2342799740,5770,5770,5770,5770,0
20231128,170200,2342799740,5770,5770,5770,5770,0
20231128,170100,2342799740,5770,5770,5770,5770,0
20231128,170000,2342799740,5770,5770,5770,5770,0
20231128,165900,2342799740,5770,5770,5770,5770,0
20231128,165800,2342799740,5770,5770,5770,5770,0
20231128,165700,2342799740,5770,5770,5770,5770,0
20231128,165600,2342799740,5770,5770,5770,5770,0
20231128,165500,2342799740,5770,5770,5770,5770,0
20231128,165400,2342799740,5770,5770,5770,5770,1962
20231128,165300,2342799740,5770,5770,5770,5770,0
20231128,165200,2342799740,5770,5770,5770,5770,0
20231128,165100,2342799740,5770,5770,5770,5770,0
20231128,165000,2342799740,5770,5770,5770,5770,0
20231128,164900,2342799740,5770,5770,5770,5770,0
20231128,164800,2342799740,5770,5770,5770,5770,0
20231128,164700,2342799740,5770,5770,5770,5770,0
20231128,164600,2342799740,5770,5770,5770,5770,0
20231128,164500,2342799740,5770,5770,5770,5770,0
20231128,164400,2342799740,5770,5770,5770,5770,0
20231128,164300,2342799740,5770,5770,5770,5770,0
20231128,164200,2342799740,5770,5770,5770,5770,0
20231128,164100,2342799740,5770,5770,5770,5770,0
20231128,164000,2342799740,5770,5770,5770,5770,0
20231128,163900,2342799740,5770,5770,5770,5770,0
20231128,163800,2342799740,5770,5770,5770,5770,0
20231128,163700,2342799740,5770,5770,5770,5770,0
20231128,163600,2342799740,5770,5770,5770,5770,0
20231128,163500,2342799740,5770,5770,5770,5770,0
20231128,163400,2342799740,5770,5770,5770,5770,0
20231128,163300,2342799740,5770,5770,5770,5770,0
20231128,163200,2342799740,5770,5770,5770,5770,0
20231128,163100,2342799740,5770,5770,5770,5770,0
20231128,163000,2342799740,5770,5770,5770,5770,0
20231128,162900,2342799740,5770,5770,5770,5770,0
20231128,162800,2342799740,5770,5770,5770,5770,0
20231128,162700,2342799740,5770,5770,5770,5770,0
20231128,162600,2342799740,5770,5770,5770,5770,0
20231128,162500,2342799740,5770,5770,5770,5770,0
20231128,162400,2342799740,5770,5770,5770,5770,1962
20231128,162300,2342799740,5770,5770,5770,5770,0
20231128,162200,2342799740,5770,5770,5770,5770,0
20231128,162100,2342799740,5770,5770,5770,5770,0
20231128,162000,2342799740,5770,5770,5770,5770,0
20231128,161900,2342799740,5770,5770,5770,5770,0
20231128,161800,2342799740,5770,5770,5770,5770,0
20231128,161700,2342799740,5770,5770,5770,5770,0
20231128,161600,2342799740,5770,5770,5770,5770,0
20231128,161500,2342799740,5770,5770,5770,5770,0
20231128,161400,2342799740,5770,5770,5770,5770,0
20231128,161300,2342799740,5770,5770,5770,5770,0
20231128,161200,2342799740,5770,5770,5770,5770,0
20231128,161100,2342799740,5770,5770,5770,5770,0
20231128,161000,2342799740,5770,5770,5770,5770,0
20231128,160900,2342799740,5770,5770,5770,5770,0
20231128,160800,2342799740,5770,5770,5770,5770,0
20231128,160700,2342799740,5770,5770,5770,5770,0
20231128,160600,2342799740,5770,5770,5770,5770,0
20231128,160500,2342799740,5770,5770,5770,5770,0
20231128,160400,2342799740,5770,5770,5770,5770,0
20231128,160300,2342799740,5770,5770,5770,5770,0
20231128,160200,2342799740,5770,5770,5770,5770,0
20231128,160100,2342799740,5770,5770,5770,5770,0
20231128,160000,2342799740,5770,5770,5770,5770,0
20231128,155900,2342799740,5770,5770,5770,5770,0
20231128,155800,2342799740,5770,5770,5770,5770,0
20231128,155700,2342799740,5770,5770,5770,5770,0
20231128,155600,2342799740,5770,5770,5770,5770,0
20231128,155500,2342799740,5770,5770,5770,5770,0
20231128,155400,2342799740,5770,5770,5770,5770,1962
20231128,155300,2342799740,5770,5770,5770,5770,0
20231128,155200,2342799740,5770,5770,5770,5770,0
20231128,155100,2342799740,5770,5770,5770,5770,0
20231128,155000,2342799740,5770,5770,5770,5770,0
20231128,154900,2342799740,5770,5770,5770,5770,0
20231128,154800,2342799740,5770,5770,5770,5770,0
20231128,154700,2342799740,5770,5770,5770,5770,0
20231128,154600,2342799740,5770,5770,5770,5770,0
20231128,154500,2342799740,5770,5770,5770,5770,0
20231128,154400,2342799740,5770,5770,5770,5770,0
20231128,154300,2342799740,5770,5770,5770,5770,0
20231128,154200,2342799740,5770,5770,5770,5770,0
20231128,154100,2342799740,5770,5770,5770,5770,0
20231128,154000,2342799740,5770,5770,5770,5770,0
20231128,153900,2342799740,5770,5770,5770,5770,0
20231128,153800,2342799740,5770,5770,5770,5770,0
20231128,153700,2342799740,5770,5770,5770,5770,0
20231128,153600,2342799740,5770,5770,5770,5770,0
20231128,153500,2342799740,5770,5770,5770,5770,0
20231128,153400,2342799740,5770,5770,5770,5770,0
20231128,153300,2342799740,5770,5770,5770,5770,0
20231128,153200,2342799740,5770,5770,5770,5770,0
20231128,153100,2342799740,5770,5770,5770,5770,0
20231128,153000,2342799740,5770,5770,5770,5770,1962
20231128,152900,2331479000,5760,5760,5760,5760,0
20231128,152800,2331479000,5760,5760,5760,5760,0
20231128,152700,2331479000,5760,5760,5760,5760,0
20231128,152600,2331479000,5760,5760,5760,5760,0
20231128,152500,2331479000,5760,5760,5760,5760,0
20231128,152400,2331479000,5760,5760,5760,5760,0
20231128,152300,2331479000,5760,5760,5760,5760,0
20231128,152200,2331479000,5760,5760,5760,5760,0
20231128,152100,2331479000,5760,5760,5760,5760,0
20231128,152000,2331479000,5760,5760,5760,5760,0
20231128,151900,2331479000,5760,5760,5770,5750,4124
20231128,151800,2307751970,5750,5780,5780,5750,8939
20231128,151700,2256247860,5790,5780,5790,5780,947
20231128,151600,2250772200,5770,5780,5780,5770,2193
20231128,151500,2238116820,5770,5770,5790,5770,859
20231128,151400,2233152800,5770,5760,5770,5760,1705
20231128,151300,2223326220,5760,5770,5780,5760,4687
20231128,151200,2196303100,5780,5790,5790,5760,14474
20231128,151100,2112679740,5800,5800,5800,5790,2167
20231128,151000,2100131320,5800,5800,5800,5800,396
20231128,150900,2097834520,5800,5810,5810,5800,106
20231128,150800,2097219640,5810,5800,5810,5800,324
20231128,150700,2095340420,5790,5800,5810,5790,1301
20231128,150600,2087803860,5800,5800,5800,5790,405
20231128,150500,2085454910,5800,5800,5810,5800,1301
20231128,150400,2077909040,5810,5810,5810,5810,216
20231128,150300,2076654080,5800,5810,5810,5800,571
20231128,150200,2073337360,5810,5810,5810,5800,1877
20231128,150100,2062437990,5810,5800,5810,5800,462
20231128,150000,2059757090,5800,5820,5820,5800,1363
20231128,145900,2051843180,5820,5810,5820,5810,81
20231128,145800,2051372110,5820,5820,5820,5810,60
20231128,145700,2051023120,5810,5810,5820,5810,232
20231128,145600,2049674840,5800,5810,5810,5800,147
20231128,145500,2048822190,5810,5810,5810,5800,329
20231128,145400,2046911400,5810,5810,5830,5810,476
20231128,145300,2044141400,5810,5810,5820,5810,1677
20231128,145200,2034396120,5820,5820,5820,5820,21
20231128,145100,2034273900,5810,5820,5820,5810,308
20231128,145000,2032482600,5810,5820,5820,5810,472
20231128,144900,2029740000,5830,5820,5830,5820,65
20231128,144800,2029361550,5820,5830,5830,5820,696
20231128,144700,2025310550,5830,5820,5830,5820,1578
20231128,144600,2016125990,5830,5830,5830,5820,237
20231128,144500,2014746530,5830,5840,5850,5830,304
20231128,144400,2012971160,5840,5850,5850,5840,516
20231128,144300,2009954020,5820,5850,5850,5820,159
20231128,144200,2009027430,5850,5840,5850,5820,325
20231128,144100,2007129660,5840,5820,5840,5820,117
20231128,144000,2006448440,5820,5820,5820,5810,577
20231128,143900,2003095930,5810,5810,5820,5810,497
20231128,143800,2000206460,5810,5820,5820,5810,1353
20231128,143700,1992341250,5820,5810,5820,5810,385
20231128,143600,1990104310,5810,5810,5830,5810,111
20231128,143500,1989458750,5840,5810,5840,5810,24
20231128,143400,1989319220,5840,5830,5840,5810,744
20231128,143300,1984995660,5840,5840,5840,5840,28
20231128,143200,1984832140,5830,5810,5830,5810,235
20231128,143100,1983466550,5830,5830,5830,5810,113
20231128,143000,1982807840,5830,5830,5840,5830,71
20231128,142900,1982393520,5830,5810,5840,5810,118
20231128,142800,1981704880,5840,5800,5840,5790,1206
20231128,142700,1974706050,5800,5830,5830,5800,547
20231128,142600,1971532580,5800,5800,5830,5800,1081
20231128,142500,1965261550,5830,5830,5830,5830,101
20231128,142400,1964672720,5830,5830,5830,5830,38
20231128,142300,1964451180,5830,5800,5830,5800,1104
20231128,142200,1958040090,5800,5800,5810,5800,401
20231128,142100,1955714210,5810,5830,5830,5790,2266
20231128,142000,1942564870,5830,5820,5830,5800,3354
20231128,141900,1923107410,5810,5810,5850,5800,3830
20231128,141800,1900868010,5820,5820,5850,5820,401
20231128,141700,1898533140,5820,5850,5850,5820,1330
20231128,141600,1890792390,5850,5830,5850,5830,965
20231128,141500,1885158940,5850,5840,5850,5830,258
20231128,141400,1883652880,5850,5850,5850,5850,9
20231128,141300,1883600230,5840,5850,5850,5840,32
20231128,141200,1883413250,5850,5840,5850,5840,495
20231128,141100,1880522090,5840,5840,5840,5840,10
20231128,141000,1880463690,5840,5850,5850,5840,49
20231128,140900,1880177410,5850,5850,5850,5830,258
20231128,140800,1878669950,5840,5840,5850,5840,1541
20231128,140700,1869670450,5840,5830,5840,5830,241
20231128,140600,1868265390,5840,5840,5840,5840,36
20231128,140500,1868055150,5840,5840,5840,5820,41
20231128,140400,1867815830,5820,5840,5840,5820,182
20231128,140300,1866756430,5840,5830,5840,5820,350
20231128,140200,1864716530,5830,5830,5840,5830,288
20231128,140100,1863037460,5840,5840,5840,5840,205
20231128,140000,1861840260,5840,5830,5840,5830,725
20231128,135900,1857613220,5830,5830,5830,5830,22
20231128,135800,1857484960,5830,5850,5850,5830,138
20231128,135700,1856679930,5850,5820,5850,5820,307
20231128,135600,1854892350,5820,5850,5850,5820,42
20231128,135500,1854647640,5820,5860,5860,5820,604
20231128,135400,1851131140,5860,5830,5860,5820,246
20231128,135300,1849698570,5850,5840,5850,5820,754
20231128,135200,1845305270,5860,5860,5860,5860,9
20231128,135100,1845252530,5860,5870,5870,5800,8615
20231128,135000,1795108950,5880,5840,5880,5840,147
20231128,134900,1794250230,5880,5880,5880,5880,5
20231128,134800,1794220830,5880,5850,5880,5840,619
20231128,134700,1790599060,5850,5870,5870,5850,310
20231128,134600,1788781520,5870,5870,5870,5870,590
20231128,134500,1785318220,5870,5850,5870,5850,157
20231128,134400,1784399070,5870,5850,5870,5850,1018
20231128,134300,1778443610,5870,5890,5890,5850,54
20231128,134200,1778126470,5880,5890,5890,5880,11
20231128,134100,1778061710,5890,5880,5890,5880,330
20231128,134000,1776120270,5880,5880,5890,5860,1255
20231128,133900,1768760770,5880,5860,5880,5860,397
20231128,133800,1766426550,5880,5880,5880,5880,9
20231128,133700,1766373630,5880,5880,5880,5880,177
20231128,133600,1765332870,5880,5880,5880,5850,1389
20231128,133500,1757171530,5890,5880,5890,5880,1553
20231128,133400,1748036800,5880,5860,5880,5860,5088
20231128,133300,1718142150,5860,5840,5860,5840,418
20231128,133200,1715700410,5840,5860,5860,5840,11
20231128,133100,1715635970,5830,5870,5870,5830,349
20231128,133000,1713600180,5830,5830,5870,5820,236
20231128,132900,1712223970,5830,5830,5860,5830,662
20231128,132800,1708347120,5850,5850,5850,5850,122
20231128,132700,1707633420,5830,5830,5830,5830,1283
20231128,132600,1700153530,5830,5850,5850,5830,24
20231128,132500,1700013550,5830,5850,5850,5830,233
20231128,132400,1698652770,5830,5850,5850,5830,222
20231128,132300,1697356790,5850,5830,5850,5830,140
20231128,132200,1696540530,5830,5860,5860,5830,4241
20231128,132100,1671781140,5850,5860,5860,5850,23
20231128,132000,1671646560,5860,5860,5860,5850,709
20231128,131900,1667496820,5860,5840,5860,5840,2424
20231128,131800,1653339070,5850,5840,5850,5840,1171
20231128,131700,1646500370,5840,5840,5850,5840,994
20231128,131600,1640695280,5840,5840,5850,5840,914
20231128,131500,1635357270,5850,5850,5850,5850,242
20231128,131400,1633941570,5850,5860,5860,5850,536
20231128,131300,1630805870,5870,5870,5870,5870,28
20231128,131200,1630641510,5850,5860,5870,5850,1107
20231128,131100,1624165410,5870,5870,5870,5850,179
20231128,131000,1623118140,5870,5870,5870,5850,170
20231128,130900,1622121700,5870,5870,5870,5870,32
20231128,130800,1621933860,5870,5870,5880,5870,6
20231128,130700,1621898600,5850,5850,5880,5850,1259
20231128,130600,1614532400,5880,5880,5880,5880,11
20231128,130500,1614467720,5880,5850,5880,5850,140
20231128,130400,1613647280,5860,5870,5870,5860,365
20231128,130300,1611508370,5860,5860,5860,5860,202
20231128,130200,1610324650,5860,5890,5890,5860,78
20231128,130100,1609866970,5890,5880,5890,5880,736
20231128,130000,1605535750,5880,5880,5880,5880,14
20231128,125900,1605453430,5880,5880,5880,5880,5
20231128,125800,1605424030,5880,5850,5880,5850,240
20231128,125700,1604019690,5860,5850,5860,5850,560
20231128,125600,1600743580,5850,5850,5880,5850,2067
20231128,125500,1588651460,5850,5860,5860,5850,96
20231128,125400,1588089580,5860,5880,5880,5860,41
20231128,125300,1587848680,5890,5870,5890,5870,1578
20231128,125200,1578573430,5880,5860,5880,5860,891
20231128,125100,1573343280,5860,5850,5870,5850,1469
20231128,125000,1564738190,5850,5860,5860,5850,100
20231128,124900,1564152700,5870,5870,5870,5860,59
20231128,124800,1563806470,5870,5880,5880,5870,202
20231128,124700,1562620600,5870,5870,5880,5870,102
20231128,124600,1562021790,5870,5860,5870,5860,1445
20231128,124500,1553550640,5870,5880,5880,5870,308
20231128,124400,1551740630,5880,5860,5880,5860,131
20231128,124300,1550970770,5880,5870,5880,5860,473
20231128,124200,1548196440,5870,5880,5880,5860,469
20231128,124100,1545443880,5880,5860,5880,5860,135
20231128,124000,1544650640,5890,5860,5890,5860,898
20231128,123900,1539387770,5880,5860,5880,5860,418
20231128,123800,1536938140,5880,5860,5880,5860,11
20231128,123700,1536873480,5880,5870,5880,5870,295
20231128,123600,1535141580,5890,5890,5890,5870,180
20231128,123500,1534083780,5890,5890,5890,5890,253
20231128,123400,1532593610,5890,5890,5890,5870,254
20231128,123300,1531101910,5870,5880,5890,5870,117
20231128,123200,1530413990,5890,5890,5890,5870,194
20231128,123100,1529275050,5890,5880,5890,5880,38
20231128,123000,1529051250,5880,5870,5880,5870,550
20231128,122900,1525822720,5890,5880,5890,5880,27
20231128,122800,1525663910,5880,5880,5890,5880,547
20231128,122700,1522447480,5880,5880,5880,5880,212
20231128,122600,1521200920,5880,5850,5880,5850,2159
20231128,122500,1508528160,5870,5880,5880,5850,2059
20231128,122400,1496442150,5850,5880,5880,5850,135
20231128,122300,1495651550,5860,5870,5870,5860,110
20231128,122200,1495005950,5860,5860,5860,5860,2
20231128,122100,1494994230,5860,5860,5860,5860,3
20231128,122000,1494976650,5860,5860,5860,5860,126
20231128,121900,1494238290,5860,5850,5860,5850,1159
20231128,121800,1487457890,5850,5850,5850,5850,125
20231128,121700,1486726640,5850,5840,5860,5840,1160
20231128,121600,1479940590,5850,5840,5850,5840,309
20231128,121500,1478135770,5840,5840,5850,5840,324
20231128,121400,1476243580,5840,5820,5840,5820,8132
20231128,121300,1428778080,5820,5820,5820,5810,5131
20231128,121200,1398965660,5810,5810,5810,5810,1
20231128,121100,1398959850,5810,5810,5810,5810,190
20231128,121000,1397855950,5840,5820,5840,5820,1552
20231128,120900,1388822810,5820,5820,5820,5820,140
20231128,120800,1388008010,5820,5830,5830,5820,924
20231128,120700,1382629330,5830,5830,5830,5830,25
20231128,120600,1382483580,5840,5830,5840,5820,51
20231128,120500,1382186720,5840,5840,5840,5840,25
20231128,120400,1382040720,5820,5820,5820,5820,215
20231128,120300,1380789420,5820,5820,5820,5820,412
20231128,120200,1378391580,5820,5830,5830,5820,369
20231128,120100,1376243740,5820,5820,5840,5820,591
20231128,120000,1372801430,5820,5820,5820,5820,116
20231128,115900,1372126310,5820,5820,5820,5820,378
20231128,115800,1369926350,5820,5820,5820,5820,47
20231128,115700,1369652810,5820,5820,5820,5820,101
20231128,115600,1369064990,5820,5830,5830,5820,291
20231128,115500,1367370920,5820,5820,5820,5820,1200
20231128,115400,1360386920,5820,5830,5830,5820,93
20231128,115300,1359845520,5830,5830,5830,5820,320
20231128,115200,1357982720,5820,5820,5830,5820,82
20231128,115100,1357505180,5820,5820,5830,5820,1229
20231128,115000,1350352200,5820,5830,5830,5820,196
20231128,114900,1349211230,5830,5820,5830,5810,76
20231128,114800,1348768660,5810,5820,5820,5810,1355
20231128,114700,1340893910,5820,5830,5830,5820,245
20231128,114600,1339467750,5820,5830,5830,5820,18
20231128,114500,1339362880,5830,5830,5840,5830,7
20231128,114400,1339322040,5840,5840,5840,5840,47
20231128,114300,1339047560,5830,5820,5830,5820,132
20231128,114200,1338279220,5820,5820,5820,5820,867
20231128,114100,1333233280,5820,5830,5830,5820,783
20231128,114000,1328675870,5830,5840,5840,5830,667
20231128,113900,1324787150,5830,5840,5840,5830,403
20231128,113800,1322433640,5840,5830,5840,5830,178
20231128,113700,1321394880,5830,5840,5840,5830,330
20231128,113600,1319468580,5840,5830,5840,5830,23
20231128,113500,1319334340,5840,5840,5840,5840,125
20231128,113400,1318604340,5830,5840,5840,5830,1404
20231128,113300,1310407450,5840,5850,5850,5840,1242
20231128,113200,1303143960,5860,5850,5870,5840,138
20231128,113100,1302336130,5840,5840,5840,5840,0
20231128,113000,1302336130,5840,5880,5880,5840,3024
20231128,112900,1284632780,5890,5880,5890,5880,154
20231128,112800,1283725820,5880,5880,5880,5880,283
20231128,112700,1282061780,5880,5890,5890,5880,1000
20231128,112600,1276179410,5900,5900,5910,5900,1212
20231128,112500,1269027610,5890,5870,5890,5870,166
20231128,112400,1268049890,5860,5860,5890,5860,485
20231128,112300,1265207760,5860,5890,5890,5860,1450
20231128,112200,1256692130,5890,5900,5900,5890,1171
20231128,112100,1249794340,5900,5890,5900,5890,624
20231128,112000,1246117640,5900,5880,5900,5880,549
20231128,111900,1242879740,5880,5900,5900,5870,409
20231128,111800,1240472030,5900,5910,5920,5900,3081
20231128,111700,1222287730,5910,5890,5910,5890,1551
20231128,111600,1213139220,5880,5890,5890,5880,121
20231128,111500,1212426540,5890,5880,5890,5880,210
20231128,111400,1211191090,5880,5880,5890,5870,492
20231128,111300,1208298590,5880,5870,5880,5850,2575
20231128,111200,1193169460,5870,5860,5870,5860,804
20231128,111100,1188455040,5860,5840,5860,5840,1092
20231128,111000,1182058430,5840,5830,5840,5830,132
20231128,110900,1181287750,5830,5830,5830,5830,129
20231128,110800,1180535680,5850,5840,5850,5830,2306
20231128,110700,1167083530,5840,5830,5840,5830,715
20231128,110600,1162909270,5830,5840,5840,5810,704
20231128,110500,1158814260,5840,5810,5840,5810,332
20231128,110400,1156879200,5840,5810,5840,5810,3118
20231128,110300,1138763590,5810,5810,5810,5810,149
20231128,110200,1137897900,5840,5820,5840,5810,85
20231128,110100,1137403140,5820,5820,5820,5820,41
20231128,110000,1137164520,5820,5820,5820,5820,22
20231128,105900,1137036480,5840,5840,5840,5820,1200
20231128,105800,1130047210,5830,5830,5830,5830,4204
20231128,105700,1105537890,5830,5840,5840,5830,502
20231128,105600,1102611210,5840,5840,5840,5840,25
20231128,105500,1102465210,5820,5830,5830,5820,797
20231128,105400,1097818790,5820,5830,5840,5820,495
20231128,105300,1094929390,5830,5820,5830,5820,458
20231128,105200,1092263580,5820,5820,5820,5820,560
20231128,105100,1089004380,5820,5820,5820,5810,31
20231128,105000,1088824230,5820,5810,5820,5810,207
20231128,104900,1087619810,5820,5820,5820,5820,74
20231128,104800,1087189130,5820,5820,5820,5820,47
20231128,104700,1086915590,5830,5820,5830,5810,212
20231128,104600,1085683060,5820,5820,5820,5810,279
20231128,104500,1084060380,5820,5820,5820,5820,92
20231128,104400,1083524940,5830,5820,5830,5820,164
20231128,104300,1082570210,5820,5820,5820,5820,100
20231128,104200,1081988210,5810,5820,5820,5810,1248
20231128,104100,1074728650,5820,5820,5820,5810,445
20231128,104000,1072141830,5820,5820,5820,5820,101
20231128,103900,1071554010,5810,5810,5810,5810,0
20231128,103800,1071554010,5810,5810,5830,5810,281
20231128,103700,1069920900,5810,5820,5820,5810,321
20231128,103600,1068055410,5830,5820,5830,5820,178
20231128,103500,1067019440,5820,5810,5820,5810,352
20231128,103400,1064972900,5810,5810,5810,5800,74
20231128,103300,1064543590,5800,5820,5820,5800,361
20231128,103200,1062446910,5810,5810,5810,5800,589
20231128,103100,1059028650,5820,5830,5830,5820,281
20231128,103000,1057393200,5830,5830,5830,5820,2643
20231128,102900,1041991660,5830,5820,5830,5820,174
20231128,102800,1040978840,5820,5810,5820,5810,1912
20231128,102700,1029860340,5810,5810,5820,5810,410
20231128,102600,1027477990,5810,5810,5810,5810,224
20231128,102500,1026176550,5820,5820,5820,5810,1487
20231128,102400,1017522230,5820,5820,5820,5820,125
20231128,102300,1016794730,5820,5800,5820,5800,218
20231128,102200,1015528330,5800,5800,5800,5800,211
20231128,102100,1014304530,5800,5820,5820,5800,198
20231128,102000,1013155630,5800,5800,5810,5800,2914
20231128,101900,996254420,5800,5810,5830,5800,202
20231128,101800,995082660,5800,5830,5830,5800,47
20231128,101700,994809300,5800,5800,5800,5800,43
20231128,101600,994559900,5800,5820,5820,5800,2244
20231128,101500,981530000,5840,5820,5850,5820,700
20231128,101400,977451100,5820,5850,5850,5820,37
20231128,101300,977235730,5820,5830,5830,5820,172
20231128,101200,976233150,5820,5840,5850,5820,991
20231128,101100,970448280,5830,5810,5830,5810,1328
20231128,101000,962716070,5810,5810,5810,5800,766
20231128,100900,958267300,5800,5810,5820,5800,908
20231128,100800,952996500,5810,5800,5820,5800,797
20231128,100700,948370430,5800,5810,5820,5800,571
20231128,100600,945053550,5810,5810,5820,5810,359
20231128,100500,942967440,5810,5820,5820,5810,537
20231128,100400,939845700,5820,5830,5830,5800,1311
20231128,100300,932234460,5810,5820,5820,5810,1244
20231128,100200,925004540,5820,5820,5830,5820,627
20231128,100100,921355300,5820,5840,5840,5820,1595
20231128,100000,912058830,5840,5850,5850,5840,353
20231128,095900,909995710,5850,5860,5860,5840,55
20231128,095800,909673950,5860,5860,5860,5860,5
20231128,095700,909644650,5860,5840,5860,5830,1068
20231128,095600,903406670,5840,5860,5860,5840,177
20231128,095500,902371610,5870,5870,5870,5870,0
20231128,095400,902371610,5870,5870,5870,5830,502
20231128,095300,899444870,5830,5830,5840,5830,280
20231128,095200,897812370,5830,5860,5870,5830,2263
20231128,095100,884595730,5860,5860,5860,5850,715
20231128,095000,880408630,5860,5850,5860,5850,46
20231128,094900,880139110,5870,5870,5870,5850,318
20231128,094800,878272950,5850,5870,5870,5850,2231
20231128,094700,865220580,5880,5890,5890,5880,193
20231128,094600,864085460,5880,5880,5890,5880,3678
20231128,094500,842424030,5880,5890,5890,5880,525
20231128,094400,839336900,5900,5890,5900,5890,283
20231128,094300,837669530,5890,5880,5890,5870,140
20231128,094200,836845420,5850,5860,5860,5850,199
20231128,094100,835680210,5860,5870,5870,5860,544
20231128,094000,832488570,5870,5880,5880,5870,154
20231128,093900,831584310,5880,5880,5890,5880,1387
20231128,093800,823420810,5890,5890,5890,5870,9816
20231128,093700,765700520,5860,5880,5900,5860,4632
20231128,093600,738473600,5890,5880,5890,5870,1840
20231128,093500,727651830,5890,5860,5890,5850,21763
20231128,093400,599908650,5860,5850,5860,5850,301
20231128,093300,598145800,5850,5820,5850,5820,315
20231128,093200,596311400,5820,5780,5820,5780,1038
20231128,093100,590299590,5780,5780,5780,5770,301
20231128,093000,588560310,5780,5790,5790,5770,2731
20231128,092900,572769800,5790,5790,5790,5780,1857
20231128,092800,562029600,5790,5790,5800,5780,937
20231128,092700,556607410,5790,5800,5810,5790,1928
20231128,092600,545441330,5800,5800,5800,5800,353
20231128,092500,543393930,5800,5810,5810,5800,1956
20231128,092400,532044600,5810,5810,5810,5810,235
20231128,092300,530679250,5800,5790,5820,5790,2567
20231128,092200,515778730,5780,5780,5780,5760,3870
20231128,092100,493450140,5780,5790,5800,5770,4645
20231128,092000,466591300,5790,5810,5810,5790,7525
20231128,091900,422946880,5810,5820,5830,5810,5590
20231128,091800,390438820,5820,5830,5830,5820,1149
20231128,091700,383747800,5830,5820,5840,5820,1148
20231128,091600,377044190,5810,5840,5840,5810,7161
20231128,091500,335332390,5840,5860,5860,5840,4722
20231128,091400,307726350,5860,5860,5860,5850,925
20231128,091300,302311830,5860,5860,5860,5860,764
20231128,091200,297834790,5860,5860,5860,5850,1950
20231128,091100,286412790,5860,5870,5890,5860,2805
20231128,091000,269963950,5870,5920,5920,5870,2001
20231128,090900,258183700,5910,5860,5910,5860,1768
20231128,090800,247794160,5860,5840,5860,5820,777
20231128,090700,243261040,5860,5880,5880,5820,4796
20231128,090600,215207460,5880,5900,5900,5870,1638
20231128,090500,205575460,5900,5870,5900,5850,1513
20231128,090400,196691730,5880,5920,5920,5840,4242
20231128,090300,171772210,5920,5930,5930,5900,6403
20231128,090200,133861210,5930,5950,6010,5930,17872
20231128,090100,26968940,5960,5860,5960,5850,2073
20231128,090000,14702580,5860,5860,5870,5850,2511