KissMeData/088980/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195400,5738230150,12440,12440,12440,12440,4416
20231128,195300,5738230150,12440,12440,12440,12440,0
20231128,195200,5738230150,12440,12440,12440,12440,0
20231128,195100,5738230150,12440,12440,12440,12440,0
20231128,195000,5738230150,12440,12440,12440,12440,0
20231128,194900,5738230150,12440,12440,12440,12440,0
20231128,194800,5738230150,12440,12440,12440,12440,0
20231128,194700,5738230150,12440,12440,12440,12440,0
20231128,194600,5738230150,12440,12440,12440,12440,0
20231128,194500,5738230150,12440,12440,12440,12440,0
20231128,194400,5738230150,12440,12440,12440,12440,0
20231128,194300,5738230150,12440,12440,12440,12440,0
20231128,194200,5738230150,12440,12440,12440,12440,0
20231128,194100,5738230150,12440,12440,12440,12440,0
20231128,194000,5738230150,12440,12440,12440,12440,0
20231128,193900,5738230150,12440,12440,12440,12440,0
20231128,193800,5738230150,12440,12440,12440,12440,0
20231128,193700,5738230150,12440,12440,12440,12440,0
20231128,193600,5738230150,12440,12440,12440,12440,0
20231128,193500,5738230150,12440,12440,12440,12440,0
20231128,193400,5738230150,12440,12440,12440,12440,0
20231128,193300,5738230150,12440,12440,12440,12440,0
20231128,193200,5738230150,12440,12440,12440,12440,0
20231128,193100,5738230150,12440,12440,12440,12440,0
20231128,193000,5738230150,12440,12440,12440,12440,0
20231128,192900,5738230150,12440,12440,12440,12440,0
20231128,192800,5738230150,12440,12440,12440,12440,0
20231128,192700,5738230150,12440,12440,12440,12440,0
20231128,192600,5738230150,12440,12440,12440,12440,0
20231128,192500,5738230150,12440,12440,12440,12440,0
20231128,192400,5738230150,12440,12440,12440,12440,4416
20231128,192300,5738230150,12440,12440,12440,12440,0
20231128,192200,5738230150,12440,12440,12440,12440,0
20231128,192100,5738230150,12440,12440,12440,12440,0
20231128,192000,5738230150,12440,12440,12440,12440,0
20231128,191900,5738230150,12440,12440,12440,12440,0
20231128,191800,5738230150,12440,12440,12440,12440,0
20231128,191700,5738230150,12440,12440,12440,12440,0
20231128,191600,5738230150,12440,12440,12440,12440,0
20231128,191500,5738230150,12440,12440,12440,12440,0
20231128,191400,5738230150,12440,12440,12440,12440,0
20231128,191300,5738230150,12440,12440,12440,12440,0
20231128,191200,5738230150,12440,12440,12440,12440,0
20231128,191100,5738230150,12440,12440,12440,12440,0
20231128,191000,5738230150,12440,12440,12440,12440,0
20231128,190900,5738230150,12440,12440,12440,12440,0
20231128,190800,5738230150,12440,12440,12440,12440,0
20231128,190700,5738230150,12440,12440,12440,12440,0
20231128,190600,5738230150,12440,12440,12440,12440,0
20231128,190500,5738230150,12440,12440,12440,12440,0
20231128,190400,5738230150,12440,12440,12440,12440,0
20231128,190300,5738230150,12440,12440,12440,12440,0
20231128,190200,5738230150,12440,12440,12440,12440,0
20231128,190100,5738230150,12440,12440,12440,12440,0
20231128,190000,5738230150,12440,12440,12440,12440,0
20231128,185900,5738230150,12440,12440,12440,12440,0
20231128,185800,5738230150,12440,12440,12440,12440,0
20231128,185700,5738230150,12440,12440,12440,12440,0
20231128,185600,5738230150,12440,12440,12440,12440,0
20231128,185500,5738230150,12440,12440,12440,12440,0
20231128,185400,5738230150,12440,12440,12440,12440,4416
20231128,185300,5738230150,12440,12440,12440,12440,0
20231128,185200,5738230150,12440,12440,12440,12440,0
20231128,185100,5738230150,12440,12440,12440,12440,0
20231128,185000,5738230150,12440,12440,12440,12440,0
20231128,184900,5738230150,12440,12440,12440,12440,0
20231128,184800,5738230150,12440,12440,12440,12440,0
20231128,184700,5738230150,12440,12440,12440,12440,0
20231128,184600,5738230150,12440,12440,12440,12440,0
20231128,184500,5738230150,12440,12440,12440,12440,0
20231128,184400,5738230150,12440,12440,12440,12440,0
20231128,184300,5738230150,12440,12440,12440,12440,0
20231128,184200,5738230150,12440,12440,12440,12440,0
20231128,184100,5738230150,12440,12440,12440,12440,0
20231128,184000,5738230150,12440,12440,12440,12440,0
20231128,183900,5738230150,12440,12440,12440,12440,0
20231128,183800,5738230150,12440,12440,12440,12440,0
20231128,183700,5738230150,12440,12440,12440,12440,0
20231128,183600,5738230150,12440,12440,12440,12440,0
20231128,183500,5738230150,12440,12440,12440,12440,0
20231128,183400,5738230150,12440,12440,12440,12440,0
20231128,183300,5738230150,12440,12440,12440,12440,0
20231128,183200,5738230150,12440,12440,12440,12440,0
20231128,183100,5738230150,12440,12440,12440,12440,0
20231128,183000,5738230150,12440,12440,12440,12440,0
20231128,182900,5738230150,12440,12440,12440,12440,0
20231128,182800,5738230150,12440,12440,12440,12440,0
20231128,182700,5738230150,12440,12440,12440,12440,0
20231128,182600,5738230150,12440,12440,12440,12440,0
20231128,182500,5738230150,12440,12440,12440,12440,0
20231128,182400,5738230150,12440,12440,12440,12440,4416
20231128,182300,5738230150,12440,12440,12440,12440,0
20231128,182200,5738230150,12440,12440,12440,12440,0
20231128,182100,5738230150,12440,12440,12440,12440,0
20231128,182000,5738230150,12440,12440,12440,12440,0
20231128,181900,5738230150,12440,12440,12440,12440,0
20231128,181800,5738230150,12440,12440,12440,12440,0
20231128,181700,5738230150,12440,12440,12440,12440,0
20231128,181600,5738230150,12440,12440,12440,12440,0
20231128,181500,5738230150,12440,12440,12440,12440,0
20231128,181400,5738230150,12440,12440,12440,12440,0
20231128,181300,5738230150,12440,12440,12440,12440,0
20231128,181200,5738230150,12440,12440,12440,12440,0
20231128,181100,5738230150,12440,12440,12440,12440,0
20231128,181000,5738230150,12440,12440,12440,12440,0
20231128,180900,5738230150,12440,12440,12440,12440,0
20231128,180800,5738230150,12440,12440,12440,12440,0
20231128,180700,5738230150,12440,12440,12440,12440,0
20231128,180600,5738230150,12440,12440,12440,12440,0
20231128,180500,5738230150,12440,12440,12440,12440,0
20231128,180400,5738230150,12440,12440,12440,12440,0
20231128,180300,5738230150,12440,12440,12440,12440,0
20231128,180200,5738230150,12440,12440,12440,12440,0
20231128,180100,5738230150,12440,12440,12440,12440,0
20231128,180000,5738230150,12440,12440,12440,12440,0
20231128,175900,5738230150,12440,12440,12440,12440,0
20231128,175800,5738230150,12440,12440,12440,12440,0
20231128,175700,5738230150,12440,12440,12440,12440,0
20231128,175600,5738230150,12440,12440,12440,12440,0
20231128,175500,5738230150,12440,12440,12440,12440,0
20231128,175400,5738230150,12440,12440,12440,12440,4416
20231128,175300,5738230150,12440,12440,12440,12440,0
20231128,175200,5738230150,12440,12440,12440,12440,0
20231128,175100,5738230150,12440,12440,12440,12440,0
20231128,175000,5738230150,12440,12440,12440,12440,0
20231128,174900,5738230150,12440,12440,12440,12440,0
20231128,174800,5738230150,12440,12440,12440,12440,0
20231128,174700,5738230150,12440,12440,12440,12440,0
20231128,174600,5738230150,12440,12440,12440,12440,0
20231128,174500,5738230150,12440,12440,12440,12440,0
20231128,174400,5738230150,12440,12440,12440,12440,0
20231128,174300,5738230150,12440,12440,12440,12440,0
20231128,174200,5738230150,12440,12440,12440,12440,0
20231128,174100,5738230150,12440,12440,12440,12440,0
20231128,174000,5738230150,12440,12440,12440,12440,0
20231128,173900,5738230150,12440,12440,12440,12440,0
20231128,173800,5738230150,12440,12440,12440,12440,0
20231128,173700,5738230150,12440,12440,12440,12440,0
20231128,173600,5738230150,12440,12440,12440,12440,0
20231128,173500,5738230150,12440,12440,12440,12440,0
20231128,173400,5738230150,12440,12440,12440,12440,0
20231128,173300,5738230150,12440,12440,12440,12440,0
20231128,173200,5738230150,12440,12440,12440,12440,0
20231128,173100,5738230150,12440,12440,12440,12440,0
20231128,173000,5738230150,12440,12440,12440,12440,0
20231128,172900,5738230150,12440,12440,12440,12440,0
20231128,172800,5738230150,12440,12440,12440,12440,0
20231128,172700,5738230150,12440,12440,12440,12440,0
20231128,172600,5738230150,12440,12440,12440,12440,0
20231128,172500,5738230150,12440,12440,12440,12440,0
20231128,172400,5738230150,12440,12440,12440,12440,4416
20231128,172300,5738230150,12440,12440,12440,12440,0
20231128,172200,5738230150,12440,12440,12440,12440,0
20231128,172100,5738230150,12440,12440,12440,12440,0
20231128,172000,5738230150,12440,12440,12440,12440,0
20231128,171900,5738230150,12440,12440,12440,12440,0
20231128,171800,5738230150,12440,12440,12440,12440,0
20231128,171700,5738230150,12440,12440,12440,12440,0
20231128,171600,5738230150,12440,12440,12440,12440,0
20231128,171500,5738230150,12440,12440,12440,12440,0
20231128,171400,5738230150,12440,12440,12440,12440,0
20231128,171300,5738230150,12440,12440,12440,12440,0
20231128,171200,5738230150,12440,12440,12440,12440,0
20231128,171100,5738230150,12440,12440,12440,12440,0
20231128,171000,5738230150,12440,12440,12440,12440,0
20231128,170900,5738230150,12440,12440,12440,12440,0
20231128,170800,5738230150,12440,12440,12440,12440,0
20231128,170700,5738230150,12440,12440,12440,12440,0
20231128,170600,5738230150,12440,12440,12440,12440,0
20231128,170500,5738230150,12440,12440,12440,12440,0
20231128,170400,5738230150,12440,12440,12440,12440,0
20231128,170300,5738230150,12440,12440,12440,12440,0
20231128,170200,5738230150,12440,12440,12440,12440,0
20231128,170100,5738230150,12440,12440,12440,12440,0
20231128,170000,5738230150,12440,12440,12440,12440,0
20231128,165900,5738230150,12440,12440,12440,12440,0
20231128,165800,5738230150,12440,12440,12440,12440,0
20231128,165700,5738230150,12440,12440,12440,12440,0
20231128,165600,5738230150,12440,12440,12440,12440,0
20231128,165500,5738230150,12440,12440,12440,12440,0
20231128,165400,5738230150,12440,12440,12440,12440,4416
20231128,165300,5738230150,12440,12440,12440,12440,0
20231128,165200,5738230150,12440,12440,12440,12440,0
20231128,165100,5738230150,12440,12440,12440,12440,0
20231128,165000,5738230150,12440,12440,12440,12440,0
20231128,164900,5738230150,12440,12440,12440,12440,0
20231128,164800,5738230150,12440,12440,12440,12440,0
20231128,164700,5738230150,12440,12440,12440,12440,0
20231128,164600,5738230150,12440,12440,12440,12440,0
20231128,164500,5738230150,12440,12440,12440,12440,0
20231128,164400,5738230150,12440,12440,12440,12440,0
20231128,164300,5738230150,12440,12440,12440,12440,0
20231128,164200,5738230150,12440,12440,12440,12440,0
20231128,164100,5738230150,12440,12440,12440,12440,0
20231128,164000,5738230150,12440,12440,12440,12440,0
20231128,163900,5738230150,12440,12440,12440,12440,0
20231128,163800,5738230150,12440,12440,12440,12440,0
20231128,163700,5738230150,12440,12440,12440,12440,0
20231128,163600,5738230150,12440,12440,12440,12440,0
20231128,163500,5738230150,12440,12440,12440,12440,0
20231128,163400,5738230150,12440,12440,12440,12440,0
20231128,163300,5738230150,12440,12440,12440,12440,0
20231128,163200,5738230150,12440,12440,12440,12440,0
20231128,163100,5738230150,12440,12440,12440,12440,0
20231128,163000,5738230150,12440,12440,12440,12440,0
20231128,162900,5738230150,12440,12440,12440,12440,0
20231128,162800,5738230150,12440,12440,12440,12440,0
20231128,162700,5738230150,12440,12440,12440,12440,0
20231128,162600,5738230150,12440,12440,12440,12440,0
20231128,162500,5738230150,12440,12440,12440,12440,0
20231128,162400,5738230150,12440,12440,12440,12440,4416
20231128,162300,5738230150,12440,12440,12440,12440,0
20231128,162200,5738230150,12440,12440,12440,12440,0
20231128,162100,5738230150,12440,12440,12440,12440,0
20231128,162000,5738230150,12440,12440,12440,12440,0
20231128,161900,5738230150,12440,12440,12440,12440,0
20231128,161800,5738230150,12440,12440,12440,12440,0
20231128,161700,5738230150,12440,12440,12440,12440,0
20231128,161600,5738230150,12440,12440,12440,12440,0
20231128,161500,5738230150,12440,12440,12440,12440,0
20231128,161400,5738230150,12440,12440,12440,12440,0
20231128,161300,5738230150,12440,12440,12440,12440,0
20231128,161200,5738230150,12440,12440,12440,12440,0
20231128,161100,5738230150,12440,12440,12440,12440,0
20231128,161000,5738230150,12440,12440,12440,12440,0
20231128,160900,5738230150,12440,12440,12440,12440,0
20231128,160800,5738230150,12440,12440,12440,12440,0
20231128,160700,5738230150,12440,12440,12440,12440,0
20231128,160600,5738230150,12440,12440,12440,12440,0
20231128,160500,5738230150,12440,12440,12440,12440,0
20231128,160400,5738230150,12440,12440,12440,12440,0
20231128,160300,5738230150,12440,12440,12440,12440,0
20231128,160200,5738230150,12440,12440,12440,12440,0
20231128,160100,5738230150,12440,12440,12440,12440,0
20231128,160000,5738230150,12440,12440,12440,12440,0
20231128,155900,5738230150,12440,12440,12440,12440,0
20231128,155800,5738230150,12440,12440,12440,12440,0
20231128,155700,5738230150,12440,12440,12440,12440,0
20231128,155600,5738230150,12440,12440,12440,12440,0
20231128,155500,5738230150,12440,12440,12440,12440,0
20231128,155400,5738230150,12440,12440,12440,12440,4416
20231128,155300,5738230150,12440,12440,12440,12440,0
20231128,155200,5738230150,12440,12440,12440,12440,0
20231128,155100,5738230150,12440,12440,12440,12440,0
20231128,155000,5738230150,12440,12440,12440,12440,0
20231128,154900,5738230150,12440,12440,12440,12440,0
20231128,154800,5738230150,12440,12440,12440,12440,0
20231128,154700,5738230150,12440,12440,12440,12440,0
20231128,154600,5738230150,12440,12440,12440,12440,0
20231128,154500,5738230150,12440,12440,12440,12440,0
20231128,154400,5738230150,12440,12440,12440,12440,0
20231128,154300,5738230150,12440,12440,12440,12440,0
20231128,154200,5738230150,12440,12440,12440,12440,0
20231128,154100,5738230150,12440,12440,12440,12440,0
20231128,154000,5738230150,12440,12440,12440,12440,0
20231128,153900,5738230150,12440,12440,12440,12440,0
20231128,153800,5738230150,12440,12440,12440,12440,0
20231128,153700,5738230150,12440,12440,12440,12440,0
20231128,153600,5738230150,12440,12440,12440,12440,0
20231128,153500,5738230150,12440,12440,12440,12440,0
20231128,153400,5738230150,12440,12440,12440,12440,0
20231128,153300,5738230150,12440,12440,12440,12440,0
20231128,153200,5738230150,12440,12440,12440,12440,0
20231128,153100,5738230150,12440,12440,12440,12440,0
20231128,153000,5738230150,12440,12440,12440,12440,4416
20231128,152900,5683295110,12440,12440,12440,12440,0
20231128,152800,5683295110,12440,12440,12440,12440,0
20231128,152700,5683295110,12440,12440,12440,12440,0
20231128,152600,5683295110,12440,12440,12440,12440,0
20231128,152500,5683295110,12440,12440,12440,12440,0
20231128,152400,5683295110,12440,12440,12440,12440,0
20231128,152300,5683295110,12440,12440,12440,12440,0
20231128,152200,5683295110,12440,12440,12440,12440,0
20231128,152100,5683295110,12440,12440,12440,12440,0
20231128,152000,5683295110,12440,12440,12440,12440,0
20231128,151900,5683295110,12440,12430,12440,12420,628
20231128,151800,5675491770,12430,12430,12440,12420,3973
20231128,151700,5626114210,12430,12440,12440,12430,1733
20231128,151600,5604570460,12430,12440,12440,12430,563
20231128,151500,5597568860,12430,12440,12440,12430,198
20231128,151400,5595107150,12440,12440,12440,12430,124
20231128,151300,5593564650,12430,12430,12440,12430,593
20231128,151200,5586191740,12440,12430,12440,12430,628
20231128,151100,5578384600,12440,12440,12450,12430,378
20231128,151000,5573681010,12450,12440,12450,12440,120
20231128,150900,5572188200,12450,12440,12450,12440,337
20231128,150800,5567995460,12440,12450,12450,12440,107
20231128,150700,5566663340,12440,12440,12450,12440,164
20231128,150600,5564622780,12440,12440,12450,12440,830
20231128,150500,5554296970,12440,12440,12440,12440,216
20231128,150400,5551609930,12440,12440,12450,12430,1112
20231128,150300,5537775660,12440,12440,12450,12440,282
20231128,150200,5534267060,12440,12440,12450,12440,224
20231128,150100,5531479930,12440,12450,12450,12430,779
20231128,150000,5521792540,12440,12440,12450,12440,913
20231128,145900,5510427070,12440,12450,12450,12430,156
20231128,145800,5508485900,12440,12450,12450,12430,438
20231128,145700,5503036820,12450,12440,12450,12440,1200
20231128,145600,5488107770,12440,12440,12450,12430,718
20231128,145500,5479174950,12440,12440,12440,12430,1494
20231128,145400,5460590130,12440,12430,12440,12430,324
20231128,145300,5456560000,12440,12440,12440,12430,677
20231128,145200,5448138560,12440,12440,12440,12430,638
20231128,145100,5440202520,12440,12440,12440,12430,646
20231128,145000,5432171450,12440,12430,12440,12430,942
20231128,144900,5420457210,12440,12430,12440,12430,2376
20231128,144800,5390920350,12430,12440,12440,12430,659
20231128,144700,5382722830,12430,12440,12440,12430,277
20231128,144600,5379277920,12440,12440,12450,12430,1088
20231128,144500,5365740340,12440,12450,12450,12440,54
20231128,144400,5365068470,12450,12440,12450,12440,393
20231128,144300,5360176690,12440,12450,12450,12440,1034
20231128,144200,5347309190,12450,12440,12450,12440,465
20231128,144100,5341521860,12440,12440,12450,12440,1674
20231128,144000,5320691330,12440,12450,12450,12440,217
20231128,143900,5317990480,12450,12450,12450,12440,474
20231128,143800,5312090160,12450,12440,12450,12440,917
20231128,143700,5300679850,12440,12440,12450,12440,1459
20231128,143600,5282528120,12450,12440,12450,12440,853
20231128,143500,5271912360,12440,12440,12450,12440,233
20231128,143400,5269012510,12440,12450,12450,12440,731
20231128,143300,5259912960,12440,12440,12450,12440,469
20231128,143200,5254077000,12440,12440,12450,12440,276
20231128,143100,5250641770,12450,12450,12450,12440,234
20231128,143000,5247728910,12440,12440,12450,12440,262
20231128,142900,5244468140,12440,12440,12440,12440,605
20231128,142800,5236941940,12440,12450,12450,12440,2575
20231128,142700,5204907120,12450,12440,12450,12440,645
20231128,142600,5196882610,12450,12450,12450,12440,422
20231128,142500,5191630850,12450,12450,12450,12440,559
20231128,142400,5184672490,12450,12440,12450,12440,1210
20231128,142300,5169608630,12440,12440,12450,12440,291
20231128,142200,5165986720,12450,12450,12450,12430,1642
20231128,142100,5145556100,12450,12450,12450,12440,1496
20231128,142000,5126945310,12450,12430,12450,12430,1830
20231128,141900,5104177880,12430,12440,12450,12430,1084
20231128,141800,5090691600,12440,12440,12450,12440,403
20231128,141700,5085675330,12440,12440,12450,12440,337
20231128,141600,5081481270,12440,12450,12450,12440,1284
20231128,141500,5065503490,12450,12450,12450,12440,643
20231128,141400,5057498780,12450,12450,12450,12440,2073
20231128,141300,5031702080,12440,12450,12450,12440,864
20231128,141200,5020946410,12440,12450,12450,12440,266
20231128,141100,5017635410,12440,12450,12450,12440,407
20231128,141000,5012569040,12450,12450,12450,12440,515
20231128,140900,5006160630,12450,12450,12450,12440,732
20231128,140800,4997047900,12450,12450,12450,12440,767
20231128,140700,4987499290,12440,12450,12450,12440,505
20231128,140600,4981213440,12440,12440,12450,12440,1365
20231128,140500,4964225300,12450,12440,12450,12440,1667
20231128,140400,4943475900,12440,12450,12450,12440,334
20231128,140300,4939318650,12450,12440,12450,12440,783
20231128,140200,4929571990,12450,12440,12450,12440,890
20231128,140100,4918496590,12450,12440,12450,12440,1411
20231128,140000,4900941350,12450,12440,12450,12440,262
20231128,135900,4897680030,12450,12440,12450,12440,562
20231128,135800,4890684030,12440,12450,12450,12440,825
20231128,135700,4880414730,12440,12450,12450,12440,1043
20231128,135600,4867434820,12440,12450,12450,12440,503
20231128,135500,4861172900,12450,12450,12450,12440,694
20231128,135400,4852533040,12440,12440,12450,12440,1080
20231128,135300,4839093550,12450,12430,12450,12430,1791
20231128,135200,4816811970,12440,12440,12440,12430,1076
20231128,135100,4803426960,12440,12440,12440,12430,350
20231128,135000,4799073550,12440,12440,12440,12430,689
20231128,134900,4790502820,12440,12440,12440,12430,402
20231128,134800,4785502580,12430,12450,12450,12430,5127
20231128,134700,4721721870,12450,12450,12450,12440,601
20231128,134600,4714241070,12440,12450,12450,12440,1438
20231128,134500,4696345410,12450,12450,12450,12440,792
20231128,134400,4686486330,12450,12450,12450,12440,419
20231128,134300,4681270360,12450,12450,12450,12440,890
20231128,134200,4670190530,12450,12450,12450,12440,765
20231128,134100,4660668900,12450,12450,12450,12440,756
20231128,134000,4651257300,12450,12450,12450,12440,915
20231128,133900,4639866160,12450,12440,12450,12440,740
20231128,133800,4630655590,12440,12440,12450,12440,1462
20231128,133700,4612454280,12450,12450,12450,12440,1291
20231128,133600,4596382760,12450,12450,12450,12440,573
20231128,133500,4589249790,12440,12450,12450,12440,729
20231128,133400,4580174770,12440,12450,12450,12440,3605
20231128,133300,4535299920,12440,12440,12450,12440,1576
20231128,133200,4515679700,12450,12450,12450,12440,1209
20231128,133100,4500632220,12440,12440,12450,12440,373
20231128,133000,4495989260,12450,12450,12450,12440,6219
20231128,132900,4418564200,12440,12440,12450,12440,514
20231128,132800,4412166730,12440,12450,12450,12440,627
20231128,132700,4404362220,12450,12450,12450,12440,281
20231128,132600,4400864410,12440,12430,12440,12430,359
20231128,132500,4396398890,12440,12440,12440,12430,1456
20231128,132400,4378286730,12440,12440,12440,12430,1916
20231128,132300,4354454330,12440,12440,12440,12430,397
20231128,132200,4349516080,12440,12440,12440,12430,1132
20231128,132100,4335437910,12440,12430,12440,12420,833
20231128,132000,4325082530,12430,12430,12440,12430,2024
20231128,131900,4299922700,12440,12440,12440,12430,715
20231128,131800,4291028780,12440,12440,12440,12440,1411
20231128,131700,4273475940,12450,12440,12450,12440,353
20231128,131600,4269081520,12440,12450,12450,12440,6550
20231128,131500,4187590380,12440,12450,12450,12440,1495
20231128,131400,4168978280,12450,12450,12450,12440,1761
20231128,131300,4147054300,12450,12450,12450,12450,995
20231128,131200,4134666550,12450,12450,12450,12440,506
20231128,131100,4128366870,12450,12450,12450,12440,6419
20231128,131000,4048450820,12450,12450,12450,12440,2111
20231128,130900,4022182160,12440,12450,12450,12440,1044
20231128,130800,4009189590,12440,12440,12450,12440,2488
20231128,130700,3978234350,12440,12430,12450,12430,5344
20231128,130600,3911778600,12420,12410,12420,12400,73888
20231128,130500,2994660380,12400,12410,12410,12400,177
20231128,130400,2992464170,12410,12410,12410,12400,667
20231128,130300,2984186850,12410,12400,12410,12400,872
20231128,130200,2973373940,12410,12410,12410,12410,308
20231128,130100,2969551660,12400,12400,12410,12400,459
20231128,130000,2963858670,12400,12410,12410,12400,287
20231128,125900,2960297430,12410,12410,12410,12400,614
20231128,125800,2952677840,12400,12410,12410,12400,444
20231128,125700,2947169710,12400,12410,12410,12400,515
20231128,125600,2940779910,12410,12400,12410,12400,471
20231128,125500,2934937020,12410,12410,12410,12400,191
20231128,125400,2932566860,12410,12400,12410,12400,648
20231128,125300,2924525340,12410,12410,12410,12410,539
20231128,125200,2917836350,12410,12410,12410,12400,769
20231128,125100,2908293210,12400,12410,12410,12400,232
20231128,125000,2905414240,12410,12400,12410,12400,1093
20231128,124900,2891850760,12410,12410,12410,12400,300
20231128,124800,2888127960,12410,12410,12410,12400,534
20231128,124700,2881501170,12410,12410,12410,12400,415
20231128,124600,2876352660,12400,12410,12410,12400,148
20231128,124500,2874516130,12410,12410,12410,12400,425
20231128,124400,2869244380,12400,12400,12410,12400,235
20231128,124300,2866328470,12410,12410,12410,12410,933
20231128,124200,2854749940,12400,12410,12410,12400,3063
20231128,124100,2816738270,12410,12410,12410,12410,3108
20231128,124000,2778167990,12410,12410,12410,12410,174
20231128,123900,2776008650,12410,12400,12410,12400,37775
20231128,123800,2307593300,12400,12400,12400,12390,479
20231128,123700,2301653850,12390,12390,12400,12390,2805
20231128,123600,2266873230,12400,12400,12400,12390,1450
20231128,123500,2248895860,12400,12390,12400,12390,289
20231128,123400,2245312430,12400,12400,12400,12390,463
20231128,123300,2239572880,12390,12400,12400,12390,301
20231128,123200,2235842980,12390,12400,12400,12390,497
20231128,123100,2229680820,12400,12400,12400,12390,832
20231128,123000,2219364290,12390,12400,12400,12390,307
20231128,122900,2215558090,12400,12400,12400,12390,556
20231128,122800,2208663780,12390,12400,12400,12390,369
20231128,122700,2204088340,12390,12390,12400,12390,411
20231128,122600,2198992830,12390,12390,12400,12390,662
20231128,122500,2190784150,12400,12390,12400,12390,148
20231128,122400,2188949060,12390,12390,12400,12390,212
20231128,122300,2186320590,12390,12400,12400,12390,564
20231128,122200,2179327630,12400,12400,12400,12400,501
20231128,122100,2173115230,12400,12400,12400,12400,145
20231128,122000,2171317230,12400,12400,12400,12390,608
20231128,121900,2163779450,12390,12400,12400,12390,911
20231128,121800,2152483540,12400,12400,12400,12400,447
20231128,121700,2146940740,12400,12390,12400,12390,440
20231128,121600,2141486590,12400,12400,12400,12390,189
20231128,121500,2139143480,12400,12400,12400,12390,523
20231128,121400,2132658380,12400,12400,12400,12390,699
20231128,121300,2123995790,12400,12400,12400,12400,396
20231128,121200,2119085390,12390,12400,12400,12390,250
20231128,121100,2115985890,12400,12400,12400,12400,945
20231128,121000,2104267890,12400,12400,12400,12400,356
20231128,120900,2099853490,12400,12400,12400,12390,254
20231128,120800,2096704530,12400,12400,12400,12390,491
20231128,120700,2090617450,12390,12400,12400,12390,175
20231128,120600,2088447650,12400,12400,12400,12400,745
20231128,120500,2079209650,12390,12400,12400,12390,909
20231128,120400,2067938530,12400,12400,12400,12400,544
20231128,120300,2061192930,12400,12400,12400,12400,123
20231128,120200,2059667730,12390,12400,12400,12390,559
20231128,120100,2052736140,12400,12400,12400,12390,438
20231128,120000,2047306470,12400,12400,12400,12400,759
20231128,115900,2037894870,12400,12400,12400,12400,444
20231128,115800,2032389270,12390,12400,12400,12390,562
20231128,115700,2025422160,12400,12400,12400,12390,391
20231128,115600,2020574380,12400,12400,12400,12400,546
20231128,115500,2013803980,12400,12400,12400,12400,754
20231128,115400,2004454380,12400,12400,12400,12390,283
20231128,115300,2000946360,12390,12400,12400,12390,339
20231128,115200,1996743760,12400,12400,12400,12400,543
20231128,115100,1990010560,12400,12400,12400,12390,1211
20231128,115000,1975002660,12400,12400,12400,12390,498
20231128,114900,1968827950,12400,12400,12400,12400,297
20231128,114800,1965145150,12400,12400,12400,12400,731
20231128,114700,1956080750,12400,12400,12400,12390,664
20231128,114600,1947847680,12400,12400,12400,12400,142
20231128,114500,1946086880,12400,12400,12400,12390,11382
20231128,114400,1805050720,12400,12400,12400,12400,305
20231128,114300,1801268720,12400,12400,12400,12390,668
20231128,114200,1792986130,12400,12400,12400,12400,266
20231128,114100,1789687730,12400,12400,12400,12400,592
20231128,114000,1782346930,12400,12400,12400,12400,264
20231128,113900,1779073330,12400,12400,12400,12390,505
20231128,113800,1772813370,12400,12400,12400,12390,1158
20231128,113700,1758463260,12400,12400,12400,12400,161
20231128,113600,1756466860,12400,12390,12400,12390,714
20231128,113500,1747613780,12400,12400,12400,12400,346
20231128,113400,1743323380,12390,12400,12400,12390,1963
20231128,113300,1718983180,12400,12400,12400,12390,3803
20231128,113200,1671863980,12400,12400,12400,12390,971
20231128,113100,1659825770,12400,12400,12400,12400,185
20231128,113000,1657531770,12400,12400,12400,12390,428
20231128,112900,1652227500,12400,12400,12400,12390,542
20231128,112800,1645507720,12400,12400,12400,12390,684
20231128,112700,1637026180,12400,12400,12400,12400,423
20231128,112600,1631780980,12400,12390,12400,12390,169
20231128,112500,1629685700,12400,12390,12400,12390,1050
20231128,112400,1616674700,12390,12400,12400,12390,715
20231128,112300,1607813890,12400,12400,12400,12400,686
20231128,112200,1599307490,12400,12400,12400,12390,1839
20231128,112100,1576512540,12400,12400,12400,12400,219
20231128,112000,1573796940,12400,12400,12400,12400,442
20231128,111900,1568316140,12400,12400,12400,12400,339
20231128,111800,1564112540,12390,12400,12400,12390,1013
20231128,111700,1551551840,12400,12400,12400,12400,601
20231128,111600,1544099440,12400,12400,12400,12390,358
20231128,111500,1539660740,12400,12400,12400,12390,418
20231128,111400,1534478070,12400,12400,12400,12400,361
20231128,111300,1530001670,12400,12400,12400,12390,542
20231128,111200,1523281860,12400,12400,12400,12390,390
20231128,111100,1518446340,12400,12400,12400,12390,5541
20231128,111000,1449738350,12400,12400,12400,12390,787
20231128,110900,1439979870,12390,12400,12400,12390,215
20231128,110800,1437315940,12400,12400,12400,12400,334
20231128,110700,1433174340,12400,12400,12400,12400,141
20231128,110600,1431425940,12400,12390,12400,12390,1674
20231128,110500,1410678470,12390,12400,12400,12390,325
20231128,110400,1406649370,12400,12400,12400,12390,537
20231128,110300,1399990580,12400,12390,12400,12390,99
20231128,110200,1398763490,12400,12400,12400,12390,358
20231128,110100,1394324810,12400,12400,12400,12390,317
20231128,110000,1390394060,12400,12400,12400,12390,252
20231128,105900,1387269270,12400,12400,12400,12390,313
20231128,105800,1383388590,12400,12400,12400,12390,186
20231128,105700,1381082700,12400,12390,12400,12390,63
20231128,105600,1380301530,12400,12400,12400,12390,257
20231128,105500,1377115330,12400,12400,12400,12390,415
20231128,105400,1371969840,12400,12390,12400,12390,237
20231128,105300,1369031060,12400,12400,12400,12400,272
20231128,105200,1365658260,12400,12400,12400,12400,175
20231128,105100,1363488260,12400,12400,12400,12390,125
20231128,105000,1361938370,12400,12400,12400,12400,173
20231128,104900,1359793170,12400,12400,12400,12400,251
20231128,104800,1356680770,12400,12390,12400,12390,571
20231128,104700,1349604660,12390,12390,12400,12390,3587
20231128,104600,1305161630,12390,12390,12390,12380,1480
20231128,104500,1286834740,12380,12390,12390,12380,330
20231128,104400,1282747810,12390,12390,12390,12390,553
20231128,104300,1275896140,12390,12390,12390,12390,211
20231128,104200,1273281850,12380,12390,12390,12380,307
20231128,104100,1269478600,12390,12390,12390,12380,366
20231128,104000,1264943900,12390,12400,12400,12390,4086
20231128,103900,1214317010,12390,12400,12400,12390,455
20231128,103800,1208675020,12400,12400,12400,12400,283
20231128,103700,1205165820,12400,12400,12400,12390,286
20231128,103600,1201620750,12400,12400,12400,12390,251
20231128,103500,1198508360,12400,12400,12400,12390,1813
20231128,103400,1176042870,12400,12400,12400,12390,344
20231128,103300,1171778140,12400,12390,12400,12390,111
20231128,103200,1170401840,12400,12400,12400,12390,880
20231128,103100,1159495660,12400,12400,12400,12390,344
20231128,103000,1155230090,12400,12400,12400,12400,186
20231128,102900,1152923690,12400,12400,12400,12390,364
20231128,102800,1148410240,12400,12400,12400,12400,329
20231128,102700,1144330640,12400,12400,12400,12400,118
20231128,102600,1142867440,12390,12400,12400,12390,1736
20231128,102500,1121343050,12400,12390,12400,12390,377
20231128,102400,1116669440,12390,12400,12400,12390,329
20231128,102300,1112590850,12400,12390,12400,12390,307
20231128,102200,1108784560,12400,12400,12400,12390,741
20231128,102100,1099602170,12400,12400,12400,12390,93
20231128,102000,1098449760,12400,12400,12400,12390,1931
20231128,101900,1074524420,12400,12390,12400,12390,299
20231128,101800,1070816830,12400,12400,12400,12390,771
20231128,101700,1061261430,12400,12400,12400,12390,225
20231128,101600,1058472000,12400,12400,12400,12400,376
20231128,101500,1053809600,12400,12400,12400,12400,84
20231128,101400,1052768000,12390,12400,12400,12390,607
20231128,101300,1045243720,12400,12390,12400,12390,143
20231128,101200,1043470610,12400,12390,12400,12390,469
20231128,101100,1037658290,12390,12390,12400,12390,780
20231128,101000,1027992640,12400,12400,12400,12390,262
20231128,100900,1024743910,12400,12400,12400,12390,416
20231128,100800,1019588030,12400,12390,12400,12390,2023
20231128,100700,994508890,12400,12390,12400,12390,880
20231128,100600,983604180,12400,12400,12400,12390,1229
20231128,100500,968375580,12400,12400,12400,12390,290
20231128,100400,964780980,12390,12400,12400,12390,206
20231128,100300,962227010,12390,12400,12400,12390,139
20231128,100200,960504730,12400,12400,12400,12390,2812
20231128,100100,925662400,12390,12400,12400,12390,247
20231128,100000,922599630,12390,12400,12400,12390,936
20231128,095900,910995500,12400,12400,12400,12390,331
20231128,095800,906891470,12400,12400,12400,12390,247
20231128,095700,903829720,12400,12400,12400,12380,4239
20231128,095600,851330930,12400,12400,12400,12390,290
20231128,095500,847735720,12390,12390,12400,12390,5624
20231128,095400,778051530,12390,12390,12400,12390,152
20231128,095300,776166780,12390,12400,12400,12390,1566
20231128,095200,756759500,12390,12400,12400,12390,608
20231128,095100,749220940,12390,12400,12400,12390,484
20231128,095000,743219440,12400,12400,12400,12390,335
20231128,094900,739065990,12400,12400,12400,12400,556
20231128,094800,732171590,12400,12400,12400,12390,330
20231128,094700,728081090,12400,12400,12400,12390,1687
20231128,094600,707162620,12400,12400,12400,12400,348
20231128,094500,702847420,12400,12400,12400,12390,204
20231128,094400,700318350,12400,12400,12400,12390,465
20231128,094300,694553180,12400,12400,12400,12390,383
20231128,094200,689806300,12400,12400,12400,12390,685
20231128,094100,681312650,12390,12390,12400,12390,248
20231128,094000,678238310,12390,12400,12400,12390,460
20231128,093900,672537450,12390,12400,12400,12390,174
20231128,093800,670380750,12400,12400,12400,12390,579
20231128,093700,663201750,12400,12390,12400,12380,4314
20231128,093600,609752260,12390,12400,12400,12390,140
20231128,093500,608016310,12400,12400,12400,12390,697
20231128,093400,599374540,12400,12400,12400,12390,199
20231128,093300,596906950,12400,12380,12400,12380,4067
20231128,093200,546516970,12390,12390,12390,12380,5033
20231128,093100,484159100,12390,12390,12390,12380,689
20231128,093000,475622870,12390,12380,12390,12380,249
20231128,092900,472538080,12380,12380,12390,12380,352
20231128,092800,468177620,12380,12390,12390,12380,1741
20231128,092700,446607100,12390,12390,12390,12390,3185
20231128,092600,407144950,12390,12390,12390,12380,1606
20231128,092500,387257910,12390,12380,12390,12380,391
20231128,092400,382414530,12390,12390,12390,12380,2727
20231128,092300,348632420,12390,12380,12390,12380,1339
20231128,092200,332042270,12390,12390,12390,12380,644
20231128,092100,324065620,12380,12390,12390,12380,452
20231128,092000,318467840,12390,12390,12390,12380,258
20231128,091900,315271690,12390,12390,12390,12380,284
20231128,091800,311753710,12390,12390,12390,12380,418
20231128,091700,306575140,12390,12390,12390,12380,282
20231128,091600,303081210,12380,12390,12390,12380,479
20231128,091500,297147730,12390,12380,12390,12380,1689
20231128,091400,276235160,12390,12390,12390,12380,1001
20231128,091300,263840230,12390,12390,12390,12390,182
20231128,091200,261585250,12390,12390,12390,12380,351
20231128,091100,257237370,12390,12390,12390,12390,886
20231128,091000,246259830,12400,12400,12400,12390,516
20231128,090900,239863130,12400,12400,12400,12390,239
20231128,090800,236900330,12390,12370,12400,12370,4226
20231128,090700,184554710,12380,12380,12380,12370,93
20231128,090600,183403390,12380,12390,12390,12380,2604
20231128,090500,151165850,12390,12380,12390,12380,481
20231128,090400,145208560,12380,12370,12390,12370,1172
20231128,090300,130697890,12370,12380,12380,12370,188
20231128,090200,128370490,12380,12390,12390,12380,433
20231128,090100,123006270,12390,12390,12390,12380,1614
20231128,090000,103017130,12390,12390,12400,12380,8315