KissMeData/257720/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,204700,5293745650,8210,8210,8210,8210,13024
20231129,204600,5293745650,8210,8210,8210,8210,0
20231129,204500,5293745650,8210,8210,8210,8210,0
20231129,204400,5293745650,8210,8210,8210,8210,0
20231129,204300,5293745650,8210,8210,8210,8210,0
20231129,204200,5293745650,8210,8210,8210,8210,0
20231129,204100,5293745650,8210,8210,8210,8210,0
20231129,204000,5293745650,8210,8210,8210,8210,0
20231129,203900,5293745650,8210,8210,8210,8210,0
20231129,203800,5293745650,8210,8210,8210,8210,0
20231129,203700,5293745650,8210,8210,8210,8210,0
20231129,203600,5293745650,8210,8210,8210,8210,0
20231129,203500,5293745650,8210,8210,8210,8210,0
20231129,203400,5293745650,8210,8210,8210,8210,0
20231129,203300,5293745650,8210,8210,8210,8210,0
20231129,203200,5293745650,8210,8210,8210,8210,0
20231129,203100,5293745650,8210,8210,8210,8210,0
20231129,203000,5293745650,8210,8210,8210,8210,0
20231129,202900,5293745650,8210,8210,8210,8210,0
20231129,202800,5293745650,8210,8210,8210,8210,0
20231129,202700,5293745650,8210,8210,8210,8210,0
20231129,202600,5293745650,8210,8210,8210,8210,0
20231129,202500,5293745650,8210,8210,8210,8210,0
20231129,202400,5293745650,8210,8210,8210,8210,0
20231129,202300,5293745650,8210,8210,8210,8210,0
20231129,202200,5293745650,8210,8210,8210,8210,0
20231129,202100,5293745650,8210,8210,8210,8210,0
20231129,202000,5293745650,8210,8210,8210,8210,0
20231129,201900,5293745650,8210,8210,8210,8210,0
20231129,201800,5293745650,8210,8210,8210,8210,0
20231129,201700,5293745650,8210,8210,8210,8210,13024
20231129,201600,5293745650,8210,8210,8210,8210,0
20231129,201500,5293745650,8210,8210,8210,8210,0
20231129,201400,5293745650,8210,8210,8210,8210,0
20231129,201300,5293745650,8210,8210,8210,8210,0
20231129,201200,5293745650,8210,8210,8210,8210,0
20231129,201100,5293745650,8210,8210,8210,8210,0
20231129,201000,5293745650,8210,8210,8210,8210,0
20231129,200900,5293745650,8210,8210,8210,8210,0
20231129,200800,5293745650,8210,8210,8210,8210,0
20231129,200700,5293745650,8210,8210,8210,8210,0
20231129,200600,5293745650,8210,8210,8210,8210,0
20231129,200500,5293745650,8210,8210,8210,8210,0
20231129,200400,5293745650,8210,8210,8210,8210,0
20231129,200300,5293745650,8210,8210,8210,8210,0
20231129,200200,5293745650,8210,8210,8210,8210,0
20231129,200100,5293745650,8210,8210,8210,8210,0
20231129,200000,5293745650,8210,8210,8210,8210,0
20231129,195900,5293745650,8210,8210,8210,8210,0
20231129,195800,5293745650,8210,8210,8210,8210,0
20231129,195700,5293745650,8210,8210,8210,8210,0
20231129,195600,5293745650,8210,8210,8210,8210,0
20231129,195500,5293745650,8210,8210,8210,8210,0
20231129,195400,5293745650,8210,8210,8210,8210,0
20231129,195300,5293745650,8210,8210,8210,8210,0
20231129,195200,5293745650,8210,8210,8210,8210,0
20231129,195100,5293745650,8210,8210,8210,8210,0
20231129,195000,5293745650,8210,8210,8210,8210,0
20231129,194900,5293745650,8210,8210,8210,8210,0
20231129,194800,5293745650,8210,8210,8210,8210,0
20231129,194700,5293745650,8210,8210,8210,8210,13024
20231129,194600,5293745650,8210,8210,8210,8210,0
20231129,194500,5293745650,8210,8210,8210,8210,0
20231129,194400,5293745650,8210,8210,8210,8210,0
20231129,194300,5293745650,8210,8210,8210,8210,0
20231129,194200,5293745650,8210,8210,8210,8210,0
20231129,194100,5293745650,8210,8210,8210,8210,0
20231129,194000,5293745650,8210,8210,8210,8210,0
20231129,193900,5293745650,8210,8210,8210,8210,0
20231129,193800,5293745650,8210,8210,8210,8210,0
20231129,193700,5293745650,8210,8210,8210,8210,0
20231129,193600,5293745650,8210,8210,8210,8210,0
20231129,193500,5293745650,8210,8210,8210,8210,0
20231129,193400,5293745650,8210,8210,8210,8210,0
20231129,193300,5293745650,8210,8210,8210,8210,0
20231129,193200,5293745650,8210,8210,8210,8210,0
20231129,193100,5293745650,8210,8210,8210,8210,0
20231129,193000,5293745650,8210,8210,8210,8210,0
20231129,192900,5293745650,8210,8210,8210,8210,0
20231129,192800,5293745650,8210,8210,8210,8210,0
20231129,192700,5293745650,8210,8210,8210,8210,0
20231129,192600,5293745650,8210,8210,8210,8210,0
20231129,192500,5293745650,8210,8210,8210,8210,0
20231129,192400,5293745650,8210,8210,8210,8210,0
20231129,192300,5293745650,8210,8210,8210,8210,0
20231129,192200,5293745650,8210,8210,8210,8210,0
20231129,192100,5293745650,8210,8210,8210,8210,0
20231129,192000,5293745650,8210,8210,8210,8210,0
20231129,191900,5293745650,8210,8210,8210,8210,0
20231129,191800,5293745650,8210,8210,8210,8210,0
20231129,191700,5293745650,8210,8210,8210,8210,13024
20231129,191600,5293745650,8210,8210,8210,8210,0
20231129,191500,5293745650,8210,8210,8210,8210,0
20231129,191400,5293745650,8210,8210,8210,8210,0
20231129,191300,5293745650,8210,8210,8210,8210,0
20231129,191200,5293745650,8210,8210,8210,8210,0
20231129,191100,5293745650,8210,8210,8210,8210,0
20231129,191000,5293745650,8210,8210,8210,8210,0
20231129,190900,5293745650,8210,8210,8210,8210,0
20231129,190800,5293745650,8210,8210,8210,8210,0
20231129,190700,5293745650,8210,8210,8210,8210,0
20231129,190600,5293745650,8210,8210,8210,8210,0
20231129,190500,5293745650,8210,8210,8210,8210,0
20231129,190400,5293745650,8210,8210,8210,8210,0
20231129,190300,5293745650,8210,8210,8210,8210,0
20231129,190200,5293745650,8210,8210,8210,8210,0
20231129,190100,5293745650,8210,8210,8210,8210,0
20231129,190000,5293745650,8210,8210,8210,8210,0
20231129,185900,5293745650,8210,8210,8210,8210,0
20231129,185800,5293745650,8210,8210,8210,8210,0
20231129,185700,5293745650,8210,8210,8210,8210,0
20231129,185600,5293745650,8210,8210,8210,8210,0
20231129,185500,5293745650,8210,8210,8210,8210,0
20231129,185400,5293745650,8210,8210,8210,8210,0
20231129,185300,5293745650,8210,8210,8210,8210,0
20231129,185200,5293745650,8210,8210,8210,8210,0
20231129,185100,5293745650,8210,8210,8210,8210,0
20231129,185000,5293745650,8210,8210,8210,8210,0
20231129,184900,5293745650,8210,8210,8210,8210,0
20231129,184800,5293745650,8210,8210,8210,8210,0
20231129,184700,5293745650,8210,8210,8210,8210,13024
20231129,184600,5293745650,8210,8210,8210,8210,0
20231129,184500,5293745650,8210,8210,8210,8210,0
20231129,184400,5293745650,8210,8210,8210,8210,0
20231129,184300,5293745650,8210,8210,8210,8210,0
20231129,184200,5293745650,8210,8210,8210,8210,0
20231129,184100,5293745650,8210,8210,8210,8210,0
20231129,184000,5293745650,8210,8210,8210,8210,0
20231129,183900,5293745650,8210,8210,8210,8210,0
20231129,183800,5293745650,8210,8210,8210,8210,0
20231129,183700,5293745650,8210,8210,8210,8210,0
20231129,183600,5293745650,8210,8210,8210,8210,0
20231129,183500,5293745650,8210,8210,8210,8210,0
20231129,183400,5293745650,8210,8210,8210,8210,0
20231129,183300,5293745650,8210,8210,8210,8210,0
20231129,183200,5293745650,8210,8210,8210,8210,0
20231129,183100,5293745650,8210,8210,8210,8210,0
20231129,183000,5293745650,8210,8210,8210,8210,0
20231129,182900,5293745650,8210,8210,8210,8210,0
20231129,182800,5293745650,8210,8210,8210,8210,0
20231129,182700,5293745650,8210,8210,8210,8210,0
20231129,182600,5293745650,8210,8210,8210,8210,0
20231129,182500,5293745650,8210,8210,8210,8210,0
20231129,182400,5293745650,8210,8210,8210,8210,0
20231129,182300,5293745650,8210,8210,8210,8210,0
20231129,182200,5293745650,8210,8210,8210,8210,0
20231129,182100,5293745650,8210,8210,8210,8210,0
20231129,182000,5293745650,8210,8210,8210,8210,0
20231129,181900,5293745650,8210,8210,8210,8210,0
20231129,181800,5293745650,8210,8210,8210,8210,0
20231129,181700,5293745650,8210,8210,8210,8210,13024
20231129,181600,5293745650,8210,8210,8210,8210,0
20231129,181500,5293745650,8210,8210,8210,8210,0
20231129,181400,5293745650,8210,8210,8210,8210,0
20231129,181300,5293745650,8210,8210,8210,8210,0
20231129,181200,5293745650,8210,8210,8210,8210,0
20231129,181100,5293745650,8210,8210,8210,8210,0
20231129,181000,5293745650,8210,8210,8210,8210,0
20231129,180900,5293745650,8210,8210,8210,8210,0
20231129,180800,5293745650,8210,8210,8210,8210,0
20231129,180700,5293745650,8210,8210,8210,8210,0
20231129,180600,5293745650,8210,8210,8210,8210,0
20231129,180500,5293745650,8210,8210,8210,8210,0
20231129,180400,5293745650,8210,8210,8210,8210,0
20231129,180300,5293745650,8210,8210,8210,8210,0
20231129,180200,5293745650,8210,8210,8210,8210,0
20231129,180100,5293745650,8210,8210,8210,8210,0
20231129,180000,5293745650,8210,8210,8210,8210,0
20231129,175900,5293745650,8210,8210,8210,8210,0
20231129,175800,5293745650,8210,8210,8210,8210,0
20231129,175700,5293745650,8210,8210,8210,8210,0
20231129,175600,5293745650,8210,8210,8210,8210,0
20231129,175500,5293745650,8210,8210,8210,8210,0
20231129,175400,5293745650,8210,8210,8210,8210,0
20231129,175300,5293745650,8210,8210,8210,8210,0
20231129,175200,5293745650,8210,8210,8210,8210,0
20231129,175100,5293745650,8210,8210,8210,8210,0
20231129,175000,5293745650,8210,8210,8210,8210,0
20231129,174900,5293745650,8210,8210,8210,8210,0
20231129,174800,5293745650,8210,8210,8210,8210,0
20231129,174700,5293745650,8210,8210,8210,8210,13024
20231129,174600,5293745650,8210,8210,8210,8210,0
20231129,174500,5293745650,8210,8210,8210,8210,0
20231129,174400,5293745650,8210,8210,8210,8210,0
20231129,174300,5293745650,8210,8210,8210,8210,0
20231129,174200,5293745650,8210,8210,8210,8210,0
20231129,174100,5293745650,8210,8210,8210,8210,0
20231129,174000,5293745650,8210,8210,8210,8210,0
20231129,173900,5293745650,8210,8210,8210,8210,0
20231129,173800,5293745650,8210,8210,8210,8210,0
20231129,173700,5293745650,8210,8210,8210,8210,0
20231129,173600,5293745650,8210,8210,8210,8210,0
20231129,173500,5293745650,8210,8210,8210,8210,0
20231129,173400,5293745650,8210,8210,8210,8210,0
20231129,173300,5293745650,8210,8210,8210,8210,0
20231129,173200,5293745650,8210,8210,8210,8210,0
20231129,173100,5293745650,8210,8210,8210,8210,0
20231129,173000,5293745650,8210,8210,8210,8210,0
20231129,172900,5293745650,8210,8210,8210,8210,0
20231129,172800,5293745650,8210,8210,8210,8210,0
20231129,172700,5293745650,8210,8210,8210,8210,0
20231129,172600,5293745650,8210,8210,8210,8210,0
20231129,172500,5293745650,8210,8210,8210,8210,0
20231129,172400,5293745650,8210,8210,8210,8210,0
20231129,172300,5293745650,8210,8210,8210,8210,0
20231129,172200,5293745650,8210,8210,8210,8210,0
20231129,172100,5293745650,8210,8210,8210,8210,0
20231129,172000,5293745650,8210,8210,8210,8210,0
20231129,171900,5293745650,8210,8210,8210,8210,0
20231129,171800,5293745650,8210,8210,8210,8210,0
20231129,171700,5293745650,8210,8210,8210,8210,13024
20231129,171600,5293745650,8210,8210,8210,8210,0
20231129,171500,5293745650,8210,8210,8210,8210,0
20231129,171400,5293745650,8210,8210,8210,8210,0
20231129,171300,5293745650,8210,8210,8210,8210,0
20231129,171200,5293745650,8210,8210,8210,8210,0
20231129,171100,5293745650,8210,8210,8210,8210,0
20231129,171000,5293745650,8210,8210,8210,8210,0
20231129,170900,5293745650,8210,8210,8210,8210,0
20231129,170800,5293745650,8210,8210,8210,8210,0
20231129,170700,5293745650,8210,8210,8210,8210,0
20231129,170600,5293745650,8210,8210,8210,8210,0
20231129,170500,5293745650,8210,8210,8210,8210,0
20231129,170400,5293745650,8210,8210,8210,8210,0
20231129,170300,5293745650,8210,8210,8210,8210,0
20231129,170200,5293745650,8210,8210,8210,8210,0
20231129,170100,5293745650,8210,8210,8210,8210,0
20231129,170000,5293745650,8210,8210,8210,8210,0
20231129,165900,5293745650,8210,8210,8210,8210,0
20231129,165800,5293745650,8210,8210,8210,8210,0
20231129,165700,5293745650,8210,8210,8210,8210,0
20231129,165600,5293745650,8210,8210,8210,8210,0
20231129,165500,5293745650,8210,8210,8210,8210,0
20231129,165400,5293745650,8210,8210,8210,8210,0
20231129,165300,5293745650,8210,8210,8210,8210,0
20231129,165200,5293745650,8210,8210,8210,8210,0
20231129,165100,5293745650,8210,8210,8210,8210,0
20231129,165000,5293745650,8210,8210,8210,8210,0
20231129,164900,5293745650,8210,8210,8210,8210,0
20231129,164800,5293745650,8210,8210,8210,8210,0
20231129,164700,5293745650,8210,8210,8210,8210,13024
20231129,164600,5293745650,8210,8210,8210,8210,0
20231129,164500,5293745650,8210,8210,8210,8210,0
20231129,164400,5293745650,8210,8210,8210,8210,0
20231129,164300,5293745650,8210,8210,8210,8210,0
20231129,164200,5293745650,8210,8210,8210,8210,0
20231129,164100,5293745650,8210,8210,8210,8210,0
20231129,164000,5293745650,8210,8210,8210,8210,0
20231129,163900,5293745650,8210,8210,8210,8210,0
20231129,163800,5293745650,8210,8210,8210,8210,0
20231129,163700,5293745650,8210,8210,8210,8210,0
20231129,163600,5293745650,8210,8210,8210,8210,0
20231129,163500,5293745650,8210,8210,8210,8210,0
20231129,163400,5293745650,8210,8210,8210,8210,0
20231129,163300,5293745650,8210,8210,8210,8210,0
20231129,163200,5293745650,8210,8210,8210,8210,0
20231129,163100,5293745650,8210,8210,8210,8210,0
20231129,163000,5293745650,8210,8210,8210,8210,0
20231129,162900,5293745650,8210,8210,8210,8210,0
20231129,162800,5293745650,8210,8210,8210,8210,0
20231129,162700,5293745650,8210,8210,8210,8210,0
20231129,162600,5293745650,8210,8210,8210,8210,0
20231129,162500,5293745650,8210,8210,8210,8210,0
20231129,162400,5293745650,8210,8210,8210,8210,0
20231129,162300,5293745650,8210,8210,8210,8210,0
20231129,162200,5293745650,8210,8210,8210,8210,0
20231129,162100,5293745650,8210,8210,8210,8210,0
20231129,162000,5293745650,8210,8210,8210,8210,0
20231129,161900,5293745650,8210,8210,8210,8210,0
20231129,161800,5293745650,8210,8210,8210,8210,0
20231129,161700,5293745650,8210,8210,8210,8210,13024
20231129,161600,5293745650,8210,8210,8210,8210,0
20231129,161500,5293745650,8210,8210,8210,8210,0
20231129,161400,5293745650,8210,8210,8210,8210,0
20231129,161300,5293745650,8210,8210,8210,8210,0
20231129,161200,5293745650,8210,8210,8210,8210,0
20231129,161100,5293745650,8210,8210,8210,8210,0
20231129,161000,5293745650,8210,8210,8210,8210,0
20231129,160900,5293745650,8210,8210,8210,8210,0
20231129,160800,5293745650,8210,8210,8210,8210,0
20231129,160700,5293745650,8210,8210,8210,8210,0
20231129,160600,5293745650,8210,8210,8210,8210,0
20231129,160500,5293745650,8210,8210,8210,8210,0
20231129,160400,5293745650,8210,8210,8210,8210,0
20231129,160300,5293745650,8210,8210,8210,8210,0
20231129,160200,5293745650,8210,8210,8210,8210,0
20231129,160100,5293745650,8210,8210,8210,8210,0
20231129,160000,5293745650,8210,8210,8210,8210,0
20231129,155900,5293745650,8210,8210,8210,8210,0
20231129,155800,5293745650,8210,8210,8210,8210,0
20231129,155700,5293745650,8210,8210,8210,8210,0
20231129,155600,5293745650,8210,8210,8210,8210,0
20231129,155500,5293745650,8210,8210,8210,8210,0
20231129,155400,5293745650,8210,8210,8210,8210,0
20231129,155300,5293745650,8210,8210,8210,8210,0
20231129,155200,5293745650,8210,8210,8210,8210,0
20231129,155100,5293745650,8210,8210,8210,8210,0
20231129,155000,5293745650,8210,8210,8210,8210,0
20231129,154900,5293745650,8210,8210,8210,8210,0
20231129,154800,5293745650,8210,8210,8210,8210,0
20231129,154700,5293745650,8210,8210,8210,8210,13024
20231129,154600,5293745650,8210,8210,8210,8210,0
20231129,154500,5293745650,8210,8210,8210,8210,0
20231129,154400,5293745650,8210,8210,8210,8210,0
20231129,154300,5293745650,8210,8210,8210,8210,0
20231129,154200,5293745650,8210,8210,8210,8210,0
20231129,154100,5293745650,8210,8210,8210,8210,0
20231129,154000,5293745650,8210,8210,8210,8210,0
20231129,153900,5293745650,8210,8210,8210,8210,0
20231129,153800,5293745650,8210,8210,8210,8210,0
20231129,153700,5293745650,8210,8210,8210,8210,0
20231129,153600,5293745650,8210,8210,8210,8210,0
20231129,153500,5293745650,8210,8210,8210,8210,0
20231129,153400,5293745650,8210,8210,8210,8210,0
20231129,153300,5293745650,8210,8210,8210,8210,0
20231129,153200,5293745650,8210,8210,8210,8210,0
20231129,153100,5293745650,8210,8210,8210,8210,0
20231129,153000,5293745650,8210,8210,8210,8210,13024
20231129,152900,5186818610,8200,8200,8200,8200,0
20231129,152800,5186818610,8200,8200,8200,8200,0
20231129,152700,5186818610,8200,8200,8200,8200,0
20231129,152600,5186818610,8200,8200,8200,8200,0
20231129,152500,5186818610,8200,8200,8200,8200,0
20231129,152400,5186818610,8200,8200,8200,8200,0
20231129,152300,5186818610,8200,8200,8200,8200,0
20231129,152200,5186818610,8200,8200,8200,8200,0
20231129,152100,5186818610,8200,8200,8200,8200,0
20231129,152000,5186818610,8200,8200,8200,8200,0
20231129,151900,5186818610,8200,8220,8220,8200,5960
20231129,151800,5137927180,8220,8210,8220,8200,3003
20231129,151700,5113282810,8210,8190,8220,8190,289
20231129,151600,5110912250,8190,8210,8220,8190,2031
20231129,151500,5094255890,8200,8210,8210,8190,954
20231129,151400,5086437480,8190,8200,8210,8190,985
20231129,151300,5078368540,8220,8200,8220,8190,2278
20231129,151200,5059698260,8200,8190,8210,8190,2092
20231129,151100,5042556020,8190,8180,8190,8180,1446
20231129,151000,5030725330,8170,8200,8200,8170,798
20231129,150900,5024196020,8220,8200,8220,8170,1999
20231129,150800,5007819240,8200,8180,8240,8170,8272
20231129,150700,4939839930,8190,8180,8200,8170,2089
20231129,150600,4922753130,8190,8180,8190,8160,2205
20231129,150500,4904721240,8190,8180,8190,8160,2529
20231129,150400,4884041510,8180,8140,8180,8140,6364
20231129,150300,4832084650,8150,8120,8150,8120,1782
20231129,150200,4817600700,8120,8110,8120,8100,1668
20231129,150100,4804065510,8110,8120,8140,8110,1732
20231129,150000,4790005690,8120,8120,8130,8120,753
20231129,145900,4783889950,8120,8130,8140,8110,2498
20231129,145800,4763600350,8130,8110,8130,8100,2378
20231129,145700,4744315330,8110,8120,8120,8100,2480
20231129,145600,4724209730,8120,8120,8130,8110,1584
20231129,145500,4711360130,8130,8100,8130,8100,2392
20231129,145400,4691976880,8100,8110,8110,8090,4976
20231129,145300,4651672060,8100,8120,8120,8100,1942
20231129,145200,4635928260,8120,8110,8130,8110,1813
20231129,145100,4621219930,8120,8110,8120,8100,1533
20231129,145000,4608787830,8110,8130,8130,8100,1131
20231129,144900,4599619240,8130,8120,8130,8100,13746
20231129,144800,4488091930,8110,8120,8120,8100,14087
20231129,144700,4373915290,8120,8110,8130,8110,3964
20231129,144600,4341736180,8120,8110,8120,8110,2212
20231129,144500,4323790780,8110,8120,8120,8110,2299
20231129,144400,4305143750,8120,8130,8130,8110,2104
20231129,144300,4288063490,8130,8120,8140,8110,1640
20231129,144200,4274743860,8120,8130,8130,8110,2157
20231129,144100,4257235180,8130,8120,8130,8120,1927
20231129,144000,4241585500,8130,8130,8140,8110,2761
20231129,143900,4219171340,8130,8130,8130,8120,2949
20231129,143800,4195224310,8130,8150,8150,8130,1220
20231129,143700,4185300920,8140,8140,8150,8130,1691
20231129,143600,4171540910,8130,8150,8150,8130,1815
20231129,143500,4156781120,8150,8150,8150,8140,1403
20231129,143400,4145352750,8160,8140,8170,8130,1854
20231129,143300,4130259010,8140,8110,8150,8110,1730
20231129,143200,4116199900,8110,8120,8120,8110,2055
20231129,143100,4099528630,8130,8110,8150,8110,3012
20231129,143000,4075071810,8110,8120,8150,8110,3565
20231129,142900,4046087630,8120,8140,8140,8110,6393
20231129,142800,3994151290,8130,8160,8160,8130,2513
20231129,142700,3973696300,8140,8150,8160,8140,3694
20231129,142600,3943613280,8160,8160,8160,8150,1940
20231129,142500,3927796060,8160,8170,8170,8160,1378
20231129,142400,3916546910,8160,8160,8200,8150,2013
20231129,142300,3900123580,8170,8160,8170,8150,1735
20231129,142200,3885959000,8170,8170,8210,8160,2850
20231129,142100,3862656180,8160,8170,8200,8160,2009
20231129,142000,3846249910,8160,8170,8200,8160,2184
20231129,141900,3828418280,8160,8170,8190,8160,2142
20231129,141800,3810927480,8190,8170,8190,8160,1714
20231129,141700,3796923380,8180,8160,8180,8160,1184
20231129,141600,3787257250,8160,8160,8200,8160,1745
20231129,141500,3772997360,8170,8170,8180,8160,2428
20231129,141400,3753163550,8180,8170,8190,8160,1856
20231129,141300,3737997850,8170,8160,8190,8150,1933
20231129,141200,3722232120,8170,8160,8170,8160,2469
20231129,141100,3702083280,8170,8180,8190,8160,1640
20231129,141000,3688692900,8170,8180,8190,8170,1951
20231129,140900,3672747360,8180,8180,8180,8170,1027
20231129,140800,3664354160,8180,8190,8190,8180,2114
20231129,140700,3647058450,8180,8190,8200,8180,1660
20231129,140600,3633472520,8190,8200,8210,8180,3431
20231129,140500,3605357130,8200,8190,8200,8180,1856
20231129,140400,3590171140,8180,8190,8190,8180,2138
20231129,140300,3572673310,8180,8190,8190,8180,1917
20231129,140200,3556984270,8180,8190,8200,8180,1170
20231129,140100,3547402750,8200,8200,8220,8200,1688
20231129,140000,3533558130,8200,8200,8220,8200,3210
20231129,135900,3507219610,8190,8180,8210,8180,1583
20231129,135800,3494256810,8180,8190,8200,8180,1577
20231129,135700,3481350460,8200,8190,8200,8180,4709
20231129,135600,3442780550,8190,8200,8210,8190,1560
20231129,135500,3430001170,8200,8210,8220,8180,1896
20231129,135400,3414458480,8200,8210,8210,8180,3843
20231129,135300,3382949970,8210,8220,8230,8200,2002
20231129,135200,3366508660,8210,8240,8240,8210,1721
20231129,135100,3352348510,8240,8250,8250,8240,7887
20231129,135000,3287283470,8260,8250,8260,8250,1233
20231129,134900,3277108510,8250,8270,8280,8250,3091
20231129,134800,3251556090,8260,8270,8280,8260,961
20231129,134700,3243603160,8270,8280,8280,8260,2170
20231129,134600,3225648440,8280,8290,8310,8280,1535
20231129,134500,3212917550,8300,8290,8300,8290,969
20231129,134400,3204883430,8290,8310,8310,8290,2641
20231129,134300,3182961150,8310,8300,8320,8300,595
20231129,134200,3178016030,8300,8310,8320,8300,3253
20231129,134100,3150992080,8310,8320,8320,8310,1481
20231129,134000,3138677610,8330,8350,8350,8320,1445
20231129,133900,3126642160,8350,8340,8350,8330,2334
20231129,133800,3107180240,8350,8350,8350,8340,3378
20231129,133700,3078974310,8340,8340,8350,8340,3832
20231129,133600,3047015420,8340,8330,8340,8330,834
20231129,133500,3040064190,8330,8330,8340,8330,1255
20231129,133400,3029602980,8320,8330,8330,8320,2367
20231129,133300,3009894450,8330,8330,8350,8330,737
20231129,133200,3003752810,8330,8350,8360,8330,2695
20231129,133100,2981256260,8350,8330,8350,8330,3971
20231129,133000,2948129760,8330,8330,8340,8330,1525
20231129,132900,2935416780,8320,8330,8330,8320,1145
20231129,132800,2925879860,8320,8310,8340,8310,10737
20231129,132700,2836558200,8300,8290,8310,8290,2802
20231129,132600,2813301760,8300,8290,8300,8280,2142
20231129,132500,2795544270,8300,8290,8300,8290,831
20231129,132400,2788647560,8290,8270,8290,8270,2870
20231129,132300,2764866730,8270,8260,8270,8260,110
20231129,132200,2763957120,8260,8270,8280,8260,347
20231129,132100,2761085090,8280,8280,8290,8280,734
20231129,132000,2755003830,8280,8290,8290,8280,401
20231129,131900,2751681800,8290,8270,8290,8270,376
20231129,131800,2748567980,8270,8270,8280,8260,1448
20231129,131700,2736582020,8270,8260,8270,8260,248
20231129,131600,2734531530,8260,8260,8260,8260,169
20231129,131500,2733135590,8260,8250,8260,8250,60
20231129,131400,2732640510,8260,8260,8270,8260,2041
20231129,131300,2715766650,8260,8260,8270,8260,470
20231129,131200,2711884020,8260,8260,8260,8260,816
20231129,131100,2705143860,8260,8260,8270,8260,462
20231129,131000,2701327660,8260,8270,8270,8260,202
20231129,130900,2699659070,8270,8270,8270,8260,327
20231129,130800,2696955430,8270,8270,8270,8260,270
20231129,130700,2694724720,8270,8260,8270,8250,710
20231129,130600,2688860270,8260,8270,8270,8260,2711
20231129,130500,2666443060,8260,8260,8270,8260,716
20231129,130400,2660528890,8250,8250,8260,8250,1430
20231129,130300,2648718340,8250,8260,8260,8250,258
20231129,130200,2646589760,8250,8250,8250,8250,573
20231129,130100,2641862510,8250,8260,8260,8250,911
20231129,130000,2634344270,8260,8250,8260,8250,701
20231129,125900,2628556290,8250,8250,8260,8250,459
20231129,125800,2624767150,8260,8250,8260,8250,103
20231129,125700,2623917200,8260,8240,8260,8240,2033
20231129,125600,2607144450,8250,8250,8250,8240,762
20231129,125500,2600858780,8230,8250,8250,8230,1055
20231129,125400,2592157280,8250,8230,8250,8230,1882
20231129,125300,2576652850,8230,8230,8240,8230,267
20231129,125200,2574455230,8230,8220,8230,8220,347
20231129,125100,2571599430,8220,8220,8230,8220,495
20231129,125000,2567529470,8220,8230,8240,8220,375
20231129,124900,2564443550,8230,8200,8230,8200,2415
20231129,124800,2544591450,8200,8180,8200,8180,159
20231129,124700,2543288780,8190,8210,8210,8190,270
20231129,124600,2541072440,8180,8170,8200,8170,198
20231129,124500,2539450500,8170,8200,8200,8170,3629
20231129,124400,2509736220,8200,8200,8210,8200,224
20231129,124300,2507898210,8210,8200,8210,8200,417
20231129,124200,2504475080,8200,8200,8210,8200,216
20231129,124100,2502703810,8200,8200,8200,8200,451
20231129,124000,2499005610,8200,8210,8210,8200,254
20231129,123900,2496921110,8210,8210,8210,8200,1164
20231129,123800,2487364930,8200,8200,8210,8190,1340
20231129,123700,2476375090,8190,8190,8190,8190,235
20231129,123600,2474450440,8190,8180,8190,8180,325
20231129,123500,2471791930,8180,8190,8190,8180,503
20231129,123400,2467677330,8180,8190,8190,8180,3227
20231129,123300,2441279720,8200,8190,8200,8190,579
20231129,123200,2436535030,8190,8190,8200,8190,89
20231129,123100,2435806110,8190,8190,8200,8190,259
20231129,123000,2433684840,8180,8180,8190,8180,662
20231129,122900,2428267850,8190,8190,8190,8180,598
20231129,122800,2423372800,8190,8180,8190,8180,1091
20231129,122700,2414438730,8180,8170,8180,8160,255
20231129,122600,2412355210,8160,8160,8160,8160,147
20231129,122500,2411155690,8170,8150,8180,8140,1053
20231129,122400,2402555640,8130,8210,8220,8130,31262
20231129,122300,2147719970,8210,8220,8230,8210,1755
20231129,122200,2133306350,8220,8220,8230,8220,177
20231129,122100,2131851340,8220,8210,8220,8210,185
20231129,122000,2130330870,8210,8220,8220,8210,632
20231129,121900,2125136090,8220,8210,8230,8210,250
20231129,121800,2123081120,8210,8220,8230,8210,352
20231129,121700,2120188480,8220,8220,8230,8210,674
20231129,121600,2114647890,8220,8240,8240,8220,282
20231129,121500,2112325230,8240,8220,8240,8220,432
20231129,121400,2108769080,8230,8220,8250,8220,389
20231129,121300,2105570350,8220,8230,8240,8220,966
20231129,121200,2097624700,8230,8230,8230,8230,333
20231129,121100,2094884110,8230,8240,8240,8230,230
20231129,121000,2092989710,8250,8250,8260,8250,1228
20231129,120900,2082858050,8260,8250,8260,8220,2445
20231129,120800,2062688080,8250,8220,8250,8220,2848
20231129,120700,2039212010,8220,8230,8230,8210,177
20231129,120600,2037758050,8220,8230,8230,8220,423
20231129,120500,2034280910,8220,8240,8240,8220,317
20231129,120400,2031672870,8240,8220,8250,8220,3532
20231129,120300,2002565160,8230,8180,8230,8180,3037
20231129,120200,1977647180,8180,8190,8190,8180,1200
20231129,120100,1967820130,8190,8180,8200,8180,543
20231129,120000,1963373300,8190,8190,8190,8180,1315
20231129,115900,1952603590,8180,8190,8190,8180,537
20231129,115800,1948210870,8180,8190,8190,8180,658
20231129,115700,1942827780,8180,8190,8190,8180,76
20231129,115600,1942206010,8180,8180,8190,8180,170
20231129,115500,1940815390,8180,8190,8190,8180,681
20231129,115400,1935238250,8180,8170,8190,8170,950
20231129,115300,1927467280,8170,8170,8170,8170,153
20231129,115200,1926217270,8170,8170,8170,8170,371
20231129,115100,1923186200,8170,8170,8170,8170,747
20231129,115000,1917083210,8160,8160,8160,8160,432
20231129,114900,1913558090,8160,8160,8160,8150,1141
20231129,114800,1904247730,8160,8160,8160,8160,654
20231129,114700,1898911090,8160,8170,8170,8160,155
20231129,114600,1897645200,8160,8160,8160,8160,116
20231129,114500,1896698640,8160,8150,8160,8150,295
20231129,114400,1894294330,8160,8160,8170,8150,325
20231129,114300,1891641670,8160,8160,8160,8160,108
20231129,114200,1890760390,8160,8160,8160,8160,320
20231129,114100,1888149190,8160,8160,8180,8160,134
20231129,114000,1887055730,8170,8160,8170,8160,751
20231129,113900,1880921390,8160,8160,8170,8160,685
20231129,113800,1875331780,8160,8160,8170,8160,181
20231129,113700,1873854170,8160,8160,8170,8160,209
20231129,113600,1872148710,8160,8160,8160,8150,1201
20231129,113500,1862348740,8160,8160,8160,8160,170
20231129,113400,1860961540,8160,8160,8160,8160,124
20231129,113300,1859949700,8160,8160,8160,8160,81
20231129,113200,1859288740,8160,8170,8170,8160,338
20231129,113100,1856528410,8160,8160,8160,8160,46
20231129,113000,1856153050,8160,8160,8170,8160,743
20231129,112900,1850089900,8160,8160,8160,8160,634
20231129,112800,1844916460,8160,8160,8180,8160,2105
20231129,112700,1827718600,8160,8160,8160,8160,187
20231129,112600,1826192680,8160,8160,8160,8160,115
20231129,112500,1825254280,8160,8160,8160,8160,16
20231129,112400,1825123720,8150,8170,8170,8150,1171
20231129,112300,1815578540,8160,8150,8160,8150,458
20231129,112200,1811841300,8150,8150,8160,8140,6099
20231129,112100,1762142480,8150,8160,8170,8150,81
20231129,112000,1761481930,8160,8160,8160,8160,332
20231129,111900,1758772810,8160,8160,8160,8160,184
20231129,111800,1757271370,8160,8160,8160,8160,959
20231129,111700,1749445930,8160,8170,8170,8160,574
20231129,111600,1744762080,8160,8160,8160,8160,647
20231129,111500,1739482560,8160,8160,8160,8150,240
20231129,111400,1737524550,8160,8150,8160,8150,650
20231129,111300,1732224400,8160,8160,8160,8150,181
20231129,111200,1730748740,8160,8160,8160,8160,51
20231129,111100,1730332580,8150,8160,8160,8150,142
20231129,111000,1729174430,8150,8160,8170,8150,432
20231129,110900,1725649620,8160,8150,8160,8150,817
20231129,110800,1718989720,8160,8150,8160,8150,376
20231129,110700,1715925280,8160,8160,8160,8150,114
20231129,110600,1714995080,8160,8160,8160,8150,283
20231129,110500,1712686300,8160,8150,8160,8140,770
20231129,110400,1706410770,8160,8170,8170,8150,7306
20231129,110300,1646826740,8170,8170,8180,8170,233
20231129,110200,1644921820,8180,8170,8180,8170,161
20231129,110100,1643605210,8170,8180,8180,8170,391
20231129,110000,1640406870,8180,8180,8180,8180,110
20231129,105900,1639507070,8180,8190,8190,8180,173
20231129,105800,1638091910,8180,8180,8180,8170,237
20231129,105700,1636154500,8180,8180,8180,8170,346
20231129,105600,1633325640,8170,8170,8170,8170,82
20231129,105500,1632655700,8170,8170,8190,8170,1954
20231129,105400,1616680450,8170,8170,8180,8170,182
20231129,105300,1615193410,8170,8160,8170,8160,530
20231129,105200,1610864760,8170,8160,8170,8160,879
20231129,105100,1603684110,8170,8150,8170,8150,670
20231129,105000,1598217460,8150,8160,8160,8150,69
20231129,104900,1597654460,8150,8150,8160,8150,264
20231129,104800,1595502840,8150,8140,8150,8140,281
20231129,104700,1593213560,8150,8150,8150,8140,3442
20231129,104600,1565161940,8160,8150,8160,8140,1907
20231129,104500,1549622640,8140,8150,8160,8140,2718
20231129,104400,1527481060,8150,8150,8150,8150,308
20231129,104300,1524970860,8150,8150,8150,8150,62
20231129,104200,1524465560,8150,8150,8150,8150,103
20231129,104100,1523626110,8160,8160,8160,8150,124
20231129,104000,1522614740,8150,8160,8170,8150,80
20231129,103900,1521962520,8170,8170,8170,8160,1189
20231129,103800,1512258710,8160,8160,8170,8160,171
20231129,103700,1510863310,8170,8170,8170,8160,962
20231129,103600,1503013250,8160,8200,8200,8160,321
20231129,103500,1500384640,8170,8200,8210,8170,4424
20231129,103400,1464187990,8200,8190,8200,8190,2214
20231129,103300,1446048660,8180,8180,8190,8180,1275
20231129,103200,1435607640,8180,8180,8180,8180,390
20231129,103100,1432417440,8180,8180,8190,8180,199
20231129,103000,1430789600,8190,8180,8190,8170,638
20231129,102900,1425570930,8180,8180,8190,8180,2078
20231129,102800,1408572870,8190,8180,8190,8180,148
20231129,102700,1407362220,8190,8180,8190,8180,1059
20231129,102600,1398689250,8190,8180,8190,8180,2213
20231129,102500,1380567280,8180,8170,8180,8170,310
20231129,102400,1378031830,8170,8180,8180,8170,323
20231129,102300,1375390040,8180,8180,8180,8170,181
20231129,102200,1373910040,8180,8170,8190,8170,896
20231129,102100,1366582050,8170,8170,8170,8170,90
20231129,102000,1365846750,8170,8180,8180,8170,824
20231129,101900,1359106770,8190,8170,8190,8170,292
20231129,101800,1356716990,8170,8170,8170,8170,168
20231129,101700,1355344430,8160,8170,8170,8160,306
20231129,101600,1352845030,8170,8170,8170,8160,604
20231129,101500,1347910890,8170,8160,8170,8160,439
20231129,101400,1344326300,8160,8160,8160,8150,53
20231129,101300,1343893880,8160,8160,8160,8160,159
20231129,101200,1342596440,8160,8160,8160,8150,791
20231129,101100,1336148090,8150,8180,8180,8150,4179
20231129,101000,1302007750,8180,8180,8180,8180,1392
20231129,100900,1290621190,8180,8190,8190,8180,1497
20231129,100800,1278368520,8190,8190,8190,8180,317
20231129,100700,1275773380,8180,8180,8180,8180,52
20231129,100600,1275348020,8180,8180,8180,8180,1035
20231129,100500,1266881720,8180,8190,8190,8180,2248
20231129,100400,1248483540,8190,8190,8190,8180,1396
20231129,100300,1237050720,8180,8180,8180,8180,345
20231129,100200,1234228620,8180,8170,8180,8170,213
20231129,100100,1232486810,8170,8150,8180,8150,2772
20231129,100000,1209841680,8150,8150,8150,8150,743
20231129,095900,1203786230,8160,8160,8160,8150,235
20231129,095800,1201869860,8160,8160,8170,8160,249
20231129,095700,1199838000,8170,8170,8170,8160,17
20231129,095600,1199699220,8160,8170,8170,8160,202
20231129,095500,1198049800,8170,8190,8190,8170,411
20231129,095400,1194688310,8190,8180,8190,8180,940
20231129,095300,1186990710,8180,8160,8180,8160,1183
20231129,095200,1177318480,8140,8150,8170,8140,2240
20231129,095100,1159059290,8140,8110,8140,8110,1792
20231129,095000,1144504450,8120,8110,8120,8100,4648
20231129,094900,1106824840,8110,8130,8130,8110,2215
20231129,094800,1088849850,8130,8150,8150,8120,4399
20231129,094700,1053074990,8150,8160,8160,8150,1546
20231129,094600,1040473150,8160,8160,8160,8150,212
20231129,094500,1038743970,8160,8150,8160,8140,442
20231129,094400,1035137770,8180,8150,8180,8140,502
20231129,094300,1031051070,8140,8140,8150,8140,617
20231129,094200,1026025570,8140,8140,8140,8130,3423
20231129,094100,998166360,8160,8150,8160,8150,1205
20231129,094000,988344800,8150,8180,8180,8150,3224
20231129,093900,962041080,8180,8210,8210,8170,4548
20231129,093800,924844670,8190,8190,8210,8190,891
20231129,093700,917547360,8190,8200,8210,8190,468
20231129,093600,913709770,8200,8190,8200,8190,251
20231129,093500,911651650,8210,8190,8210,8180,2038
20231129,093400,894943530,8200,8170,8200,8170,590
20231129,093300,890108320,8180,8180,8180,8170,1350
20231129,093200,879067780,8180,8190,8200,8180,453
20231129,093100,875362200,8190,8180,8190,8180,610
20231129,093000,870370330,8200,8200,8210,8180,868
20231129,092900,863260460,8200,8190,8210,8190,2396
20231129,092800,843619540,8190,8200,8200,8190,2631
20231129,092700,822053760,8200,8230,8230,8200,948
20231129,092600,814270300,8220,8220,8230,8220,334
20231129,092500,811523800,8230,8250,8250,8230,702
20231129,092400,805736300,8260,8250,8260,8220,5249
20231129,092300,762458660,8250,8250,8260,8230,4729
20231129,092200,723466830,8250,8250,8280,8240,4782
20231129,092100,683960390,8240,8200,8250,8200,2527
20231129,092000,663140620,8220,8230,8240,8200,3944
20231129,091900,630682850,8240,8190,8240,8190,1301
20231129,091800,619981400,8200,8190,8200,8190,989
20231129,091700,611880050,8190,8190,8200,8180,2621
20231129,091600,590425730,8190,8180,8190,8180,327
20231129,091500,587749480,8190,8180,8200,8160,1284
20231129,091400,577257230,8180,8180,8180,8140,5293
20231129,091300,534013210,8180,8210,8210,8180,1421
20231129,091200,522369420,8210,8210,8220,8210,441
20231129,091100,518745190,8220,8220,8230,8220,792
20231129,091000,512234940,8220,8210,8230,8210,1258
20231129,090900,501899100,8220,8200,8220,8190,1105
20231129,090800,492836390,8200,8170,8200,8160,1466
20231129,090700,480848160,8180,8180,8180,8160,1393
20231129,090600,469457790,8180,8160,8180,8130,3823
20231129,090500,438300410,8160,8210,8210,8160,2536
20231129,090400,417549850,8220,8230,8250,8220,2404
20231129,090300,397762770,8220,8250,8250,8220,2910
20231129,090200,373785020,8270,8300,8330,8240,9497
20231129,090100,295145750,8300,8250,8330,8230,18663
20231129,090000,140412520,8250,8160,8250,8140,17163