KissMeData/014580/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,190100,5307093880,4540,4540,4540,4540,13154
20241128,190000,5307093880,4540,4540,4540,4540,0
20241128,185900,5307093880,4540,4540,4540,4540,0
20241128,185800,5307093880,4540,4540,4540,4540,0
20241128,185700,5307093880,4540,4540,4540,4540,0
20241128,185600,5307093880,4540,4540,4540,4540,0
20241128,185500,5307093880,4540,4540,4540,4540,0
20241128,185400,5307093880,4540,4540,4540,4540,0
20241128,185300,5307093880,4540,4540,4540,4540,0
20241128,185200,5307093880,4540,4540,4540,4540,0
20241128,185100,5307093880,4540,4540,4540,4540,0
20241128,185000,5307093880,4540,4540,4540,4540,0
20241128,184900,5307093880,4540,4540,4540,4540,0
20241128,184800,5307093880,4540,4540,4540,4540,0
20241128,184700,5307093880,4540,4540,4540,4540,0
20241128,184600,5307093880,4540,4540,4540,4540,0
20241128,184500,5307093880,4540,4540,4540,4540,0
20241128,184400,5307093880,4540,4540,4540,4540,0
20241128,184300,5307093880,4540,4540,4540,4540,0
20241128,184200,5307093880,4540,4540,4540,4540,0
20241128,184100,5307093880,4540,4540,4540,4540,0
20241128,184000,5307093880,4540,4540,4540,4540,0
20241128,183900,5307093880,4540,4540,4540,4540,0
20241128,183800,5307093880,4540,4540,4540,4540,0
20241128,183700,5307093880,4540,4540,4540,4540,0
20241128,183600,5307093880,4540,4540,4540,4540,0
20241128,183500,5307093880,4540,4540,4540,4540,0
20241128,183400,5307093880,4540,4540,4540,4540,0
20241128,183300,5307093880,4540,4540,4540,4540,0
20241128,183200,5307093880,4540,4540,4540,4540,0
20241128,183100,5307093880,4540,4540,4540,4540,13154
20241128,183000,5307093880,4540,4540,4540,4540,0
20241128,182900,5307093880,4540,4540,4540,4540,0
20241128,182800,5307093880,4540,4540,4540,4540,0
20241128,182700,5307093880,4540,4540,4540,4540,0
20241128,182600,5307093880,4540,4540,4540,4540,0
20241128,182500,5307093880,4540,4540,4540,4540,0
20241128,182400,5307093880,4540,4540,4540,4540,0
20241128,182300,5307093880,4540,4540,4540,4540,0
20241128,182200,5307093880,4540,4540,4540,4540,0
20241128,182100,5307093880,4540,4540,4540,4540,0
20241128,182000,5307093880,4540,4540,4540,4540,0
20241128,181900,5307093880,4540,4540,4540,4540,0
20241128,181800,5307093880,4540,4540,4540,4540,0
20241128,181700,5307093880,4540,4540,4540,4540,0
20241128,181600,5307093880,4540,4540,4540,4540,0
20241128,181500,5307093880,4540,4540,4540,4540,0
20241128,181400,5307093880,4540,4540,4540,4540,0
20241128,181300,5307093880,4540,4540,4540,4540,0
20241128,181200,5307093880,4540,4540,4540,4540,0
20241128,181100,5307093880,4540,4540,4540,4540,0
20241128,181000,5307093880,4540,4540,4540,4540,0
20241128,180900,5307093880,4540,4540,4540,4540,0
20241128,180800,5307093880,4540,4540,4540,4540,0
20241128,180700,5307093880,4540,4540,4540,4540,0
20241128,180600,5307093880,4540,4540,4540,4540,0
20241128,180500,5307093880,4540,4540,4540,4540,0
20241128,180400,5307093880,4540,4540,4540,4540,0
20241128,180300,5307093880,4540,4540,4540,4540,0
20241128,180200,5307093880,4540,4540,4540,4540,0
20241128,180100,5307093880,4540,4540,4540,4540,13154
20241128,180000,5307093880,4540,4540,4540,4540,0
20241128,175900,5307093880,4540,4540,4540,4540,0
20241128,175800,5307093880,4540,4540,4540,4540,0
20241128,175700,5307093880,4540,4540,4540,4540,0
20241128,175600,5307093880,4540,4540,4540,4540,0
20241128,175500,5307093880,4540,4540,4540,4540,0
20241128,175400,5307093880,4540,4540,4540,4540,0
20241128,175300,5307093880,4540,4540,4540,4540,0
20241128,175200,5307093880,4540,4540,4540,4540,0
20241128,175100,5307093880,4540,4540,4540,4540,0
20241128,175000,5307093880,4540,4540,4540,4540,0
20241128,174900,5307093880,4540,4540,4540,4540,0
20241128,174800,5307093880,4540,4540,4540,4540,0
20241128,174700,5307093880,4540,4540,4540,4540,0
20241128,174600,5307093880,4540,4540,4540,4540,0
20241128,174500,5307093880,4540,4540,4540,4540,0
20241128,174400,5307093880,4540,4540,4540,4540,0
20241128,174300,5307093880,4540,4540,4540,4540,0
20241128,174200,5307093880,4540,4540,4540,4540,0
20241128,174100,5307093880,4540,4540,4540,4540,0
20241128,174000,5307093880,4540,4540,4540,4540,0
20241128,173900,5307093880,4540,4540,4540,4540,0
20241128,173800,5307093880,4540,4540,4540,4540,0
20241128,173700,5307093880,4540,4540,4540,4540,0
20241128,173600,5307093880,4540,4540,4540,4540,0
20241128,173500,5307093880,4540,4540,4540,4540,0
20241128,173400,5307093880,4540,4540,4540,4540,0
20241128,173300,5307093880,4540,4540,4540,4540,0
20241128,173200,5307093880,4540,4540,4540,4540,0
20241128,173100,5307093880,4540,4540,4540,4540,13154
20241128,173000,5307093880,4540,4540,4540,4540,0
20241128,172900,5307093880,4540,4540,4540,4540,0
20241128,172800,5307093880,4540,4540,4540,4540,0
20241128,172700,5307093880,4540,4540,4540,4540,0
20241128,172600,5307093880,4540,4540,4540,4540,0
20241128,172500,5307093880,4540,4540,4540,4540,0
20241128,172400,5307093880,4540,4540,4540,4540,0
20241128,172300,5307093880,4540,4540,4540,4540,0
20241128,172200,5307093880,4540,4540,4540,4540,0
20241128,172100,5307093880,4540,4540,4540,4540,0
20241128,172000,5307093880,4540,4540,4540,4540,0
20241128,171900,5307093880,4540,4540,4540,4540,0
20241128,171800,5307093880,4540,4540,4540,4540,0
20241128,171700,5307093880,4540,4540,4540,4540,0
20241128,171600,5307093880,4540,4540,4540,4540,0
20241128,171500,5307093880,4540,4540,4540,4540,0
20241128,171400,5307093880,4540,4540,4540,4540,0
20241128,171300,5307093880,4540,4540,4540,4540,0
20241128,171200,5307093880,4540,4540,4540,4540,0
20241128,171100,5307093880,4540,4540,4540,4540,0
20241128,171000,5307093880,4540,4540,4540,4540,0
20241128,170900,5307093880,4540,4540,4540,4540,0
20241128,170800,5307093880,4540,4540,4540,4540,0
20241128,170700,5307093880,4540,4540,4540,4540,0
20241128,170600,5307093880,4540,4540,4540,4540,0
20241128,170500,5307093880,4540,4540,4540,4540,0
20241128,170400,5307093880,4540,4540,4540,4540,0
20241128,170300,5307093880,4540,4540,4540,4540,0
20241128,170200,5307093880,4540,4540,4540,4540,0
20241128,170100,5307093880,4540,4540,4540,4540,13154
20241128,170000,5307093880,4540,4540,4540,4540,0
20241128,165900,5307093880,4540,4540,4540,4540,0
20241128,165800,5307093880,4540,4540,4540,4540,0
20241128,165700,5307093880,4540,4540,4540,4540,0
20241128,165600,5307093880,4540,4540,4540,4540,0
20241128,165500,5307093880,4540,4540,4540,4540,0
20241128,165400,5307093880,4540,4540,4540,4540,0
20241128,165300,5307093880,4540,4540,4540,4540,0
20241128,165200,5307093880,4540,4540,4540,4540,0
20241128,165100,5307093880,4540,4540,4540,4540,0
20241128,165000,5307093880,4540,4540,4540,4540,0
20241128,164900,5307093880,4540,4540,4540,4540,0
20241128,164800,5307093880,4540,4540,4540,4540,0
20241128,164700,5307093880,4540,4540,4540,4540,0
20241128,164600,5307093880,4540,4540,4540,4540,0
20241128,164500,5307093880,4540,4540,4540,4540,0
20241128,164400,5307093880,4540,4540,4540,4540,0
20241128,164300,5307093880,4540,4540,4540,4540,0
20241128,164200,5307093880,4540,4540,4540,4540,0
20241128,164100,5307093880,4540,4540,4540,4540,0
20241128,164000,5307093880,4540,4540,4540,4540,0
20241128,163900,5307093880,4540,4540,4540,4540,0
20241128,163800,5307093880,4540,4540,4540,4540,0
20241128,163700,5307093880,4540,4540,4540,4540,0
20241128,163600,5307093880,4540,4540,4540,4540,0
20241128,163500,5307093880,4540,4540,4540,4540,0
20241128,163400,5307093880,4540,4540,4540,4540,0
20241128,163300,5307093880,4540,4540,4540,4540,0
20241128,163200,5307093880,4540,4540,4540,4540,0
20241128,163100,5307093880,4540,4540,4540,4540,13154
20241128,163000,5307093880,4540,4540,4540,4540,0
20241128,162900,5307093880,4540,4540,4540,4540,0
20241128,162800,5307093880,4540,4540,4540,4540,0
20241128,162700,5307093880,4540,4540,4540,4540,0
20241128,162600,5307093880,4540,4540,4540,4540,0
20241128,162500,5307093880,4540,4540,4540,4540,0
20241128,162400,5307093880,4540,4540,4540,4540,0
20241128,162300,5307093880,4540,4540,4540,4540,0
20241128,162200,5307093880,4540,4540,4540,4540,0
20241128,162100,5307093880,4540,4540,4540,4540,0
20241128,162000,5307093880,4540,4540,4540,4540,0
20241128,161900,5307093880,4540,4540,4540,4540,0
20241128,161800,5307093880,4540,4540,4540,4540,0
20241128,161700,5307093880,4540,4540,4540,4540,0
20241128,161600,5307093880,4540,4540,4540,4540,0
20241128,161500,5307093880,4540,4540,4540,4540,0
20241128,161400,5307093880,4540,4540,4540,4540,0
20241128,161300,5307093880,4540,4540,4540,4540,0
20241128,161200,5307093880,4540,4540,4540,4540,0
20241128,161100,5307093880,4540,4540,4540,4540,0
20241128,161000,5307093880,4540,4540,4540,4540,0
20241128,160900,5307093880,4540,4540,4540,4540,0
20241128,160800,5307093880,4540,4540,4540,4540,0
20241128,160700,5307093880,4540,4540,4540,4540,0
20241128,160600,5307093880,4540,4540,4540,4540,0
20241128,160500,5307093880,4540,4540,4540,4540,0
20241128,160400,5307093880,4540,4540,4540,4540,0
20241128,160300,5307093880,4540,4540,4540,4540,0
20241128,160200,5307093880,4540,4540,4540,4540,0
20241128,160100,5307093880,4540,4540,4540,4540,13154
20241128,160000,5307093880,4540,4540,4540,4540,0
20241128,155900,5307093880,4540,4540,4540,4540,0
20241128,155800,5307093880,4540,4540,4540,4540,0
20241128,155700,5307093880,4540,4540,4540,4540,0
20241128,155600,5307093880,4540,4540,4540,4540,0
20241128,155500,5307093880,4540,4540,4540,4540,0
20241128,155400,5307093880,4540,4540,4540,4540,0
20241128,155300,5307093880,4540,4540,4540,4540,0
20241128,155200,5307093880,4540,4540,4540,4540,0
20241128,155100,5307093880,4540,4540,4540,4540,0
20241128,155000,5307093880,4540,4540,4540,4540,0
20241128,154900,5307093880,4540,4540,4540,4540,0
20241128,154800,5307093880,4540,4540,4540,4540,0
20241128,154700,5307093880,4540,4540,4540,4540,0
20241128,154600,5307093880,4540,4540,4540,4540,0
20241128,154500,5307093880,4540,4540,4540,4540,0
20241128,154400,5307093880,4540,4540,4540,4540,0
20241128,154300,5307093880,4540,4540,4540,4540,0
20241128,154200,5307093880,4540,4540,4540,4540,0
20241128,154100,5307093880,4540,4540,4540,4540,0
20241128,154000,5307093880,4540,4540,4540,4540,0
20241128,153900,5307093880,4540,4540,4540,4540,0
20241128,153800,5307093880,4540,4540,4540,4540,0
20241128,153700,5307093880,4540,4540,4540,4540,0
20241128,153600,5307093880,4540,4540,4540,4540,0
20241128,153500,5307093880,4540,4540,4540,4540,0
20241128,153400,5307093880,4540,4540,4540,4540,0
20241128,153300,5307093880,4540,4540,4540,4540,0
20241128,153200,5307093880,4540,4540,4540,4540,0
20241128,153100,5307093880,4540,4540,4540,4540,13154
20241128,153000,5307093880,4540,4540,4540,4540,13154
20241128,152900,5247374720,4540,4540,4540,4540,0
20241128,152800,5247374720,4540,4540,4540,4540,0
20241128,152700,5247374720,4540,4540,4540,4540,0
20241128,152600,5247374720,4540,4540,4540,4540,0
20241128,152500,5247374720,4540,4540,4540,4540,0
20241128,152400,5247374720,4540,4540,4540,4540,0
20241128,152300,5247374720,4540,4540,4540,4540,0
20241128,152200,5247374720,4540,4540,4540,4540,0
20241128,152100,5247374720,4540,4540,4540,4540,0
20241128,152000,5247374720,4540,4540,4540,4540,0
20241128,151900,5247374720,4540,4550,4550,4530,2881
20241128,151800,5234318260,4545,4550,4550,4540,1684
20241128,151700,5226665280,4540,4535,4550,4535,743
20241128,151600,5223293255,4550,4550,4550,4550,1
20241128,151500,5223288705,4550,4535,4550,4530,5481
20241128,151400,5198450850,4540,4550,4550,4540,916
20241128,151300,5194283760,4550,4550,4550,4540,21
20241128,151200,5194188400,4550,4540,4550,4540,19
20241128,151100,5194102130,4550,4550,4550,4550,64
20241128,151000,5193810930,4550,4555,4555,4535,201
20241128,150900,5192897875,4530,4535,4555,4530,2030
20241128,150800,5183695900,4555,4560,4560,4530,2697
20241128,150700,5171464200,4540,4560,4560,4540,1846
20241128,150600,5163083340,4540,4540,4560,4540,969
20241128,150500,5158681235,4560,4545,4560,4540,915
20241128,150400,5154522905,4560,4545,4560,4545,16
20241128,150300,5154450020,4560,4545,4560,4545,315
20241128,150200,5153018330,4560,4555,4560,4545,9
20241128,150100,5152977360,4560,4555,4570,4555,3032
20241128,150000,5139166560,4540,4555,4555,4540,3012
20241128,145900,5125489645,4555,4555,4555,4550,143
20241128,145800,5124838530,4555,4565,4575,4555,284
20241128,145700,5123542310,4565,4560,4565,4560,4
20241128,145600,5123524055,4565,4565,4565,4565,1
20241128,145500,5123519490,4555,4560,4560,4555,67
20241128,145400,5123213980,4565,4565,4565,4565,1
20241128,145300,5123209415,4575,4575,4575,4575,5
20241128,145200,5123186540,4565,4570,4575,4565,1259
20241128,145100,5117437520,4570,4565,4570,4565,663
20241128,145000,5114407825,4570,4550,4570,4550,1035
20241128,144900,5109677915,4570,4565,4570,4565,600
20241128,144800,5106937350,4555,4565,4570,4535,1701
20241128,144700,5099182190,4570,4560,4570,4560,2872
20241128,144600,5086084310,4560,4555,4560,4535,1096
20241128,144500,5081106140,4545,4545,4545,4545,0
20241128,144400,5081106140,4545,4545,4545,4545,300
20241128,144300,5079742640,4545,4550,4550,4545,97
20241128,144200,5079301740,4560,4555,4560,4555,109
20241128,144100,5078805215,4555,4555,4555,4555,7
20241128,144000,5078773330,4535,4535,4535,4535,210
20241128,143900,5077820980,4560,4555,4560,4530,3982
20241128,143800,5059758220,4555,4550,4555,4545,488
20241128,143700,5057538740,4555,4555,4555,4555,400
20241128,143600,5055716740,4555,4555,4555,4555,106
20241128,143500,5055233910,4550,4550,4550,4550,220
20241128,143400,5054232910,4545,4545,4545,4545,471
20241128,143300,5052092215,4545,4545,4545,4545,68
20241128,143200,5051783155,4550,4550,4550,4550,2
20241128,143100,5051774055,4550,4550,4550,4550,38
20241128,143000,5051601155,4545,4550,4550,4545,60
20241128,142900,5051328305,4555,4555,4555,4530,509
20241128,142800,5049019810,4530,4555,4555,4530,3738
20241128,142700,5032084035,4530,4535,4540,4530,4916
20241128,142600,5009808570,4535,4550,4550,4535,17147
20241128,142500,4931973340,4550,4560,4560,4550,4662
20241128,142400,4910756320,4560,4560,4560,4555,4726
20241128,142300,4889214260,4560,4555,4570,4555,1277
20241128,142200,4883388555,4555,4560,4560,4555,2407
20241128,142100,4872421035,4560,4570,4570,4555,434
20241128,142000,4870443410,4570,4555,4570,4550,1278
20241128,141900,4864621245,4560,4555,4560,4555,570
20241128,141800,4862024695,4555,4555,4555,4555,1000
20241128,141700,4857469695,4560,4560,4560,4560,562
20241128,141600,4854906975,4560,4560,4560,4560,363
20241128,141500,4853251695,4570,4570,4570,4570,1
20241128,141400,4853247125,4560,4570,4570,4560,3
20241128,141300,4853233435,4560,4570,4570,4560,401
20241128,141200,4851401865,4560,4570,4570,4560,334
20241128,141100,4849876505,4570,4570,4570,4570,205
20241128,141000,4848939655,4570,4570,4570,4570,105
20241128,140900,4848459805,4570,4570,4570,4570,0
20241128,140800,4848459805,4570,4570,4570,4570,6
20241128,140700,4848432385,4545,4560,4560,4545,1287
20241128,140600,4842576935,4560,4560,4560,4560,2
20241128,140500,4842567815,4550,4560,4570,4550,2201
20241128,140400,4832547560,4570,4555,4570,4555,161
20241128,140300,4831814135,4560,4560,4560,4560,5
20241128,140200,4831791335,4555,4570,4570,4555,860
20241128,140100,4827866275,4570,4570,4570,4570,6
20241128,140000,4827838855,4560,4575,4575,4555,174
20241128,135900,4827046250,4550,4575,4575,4550,1337
20241128,135800,4820954575,4575,4570,4575,4570,1002
20241128,135700,4816375425,4575,4570,4575,4560,619
20241128,135600,4813550925,4570,4570,4570,4570,0
20241128,135500,4813550925,4570,4570,4570,4570,17
20241128,135400,4813473235,4575,4575,4575,4575,5
20241128,135300,4813450360,4575,4580,4580,4575,104
20241128,135200,4812974555,4580,4580,4580,4580,50
20241128,135100,4812745555,4580,4580,4580,4580,327
20241128,135000,4811247895,4580,4580,4580,4580,2
20241128,134900,4811238735,4580,4580,4580,4580,1
20241128,134800,4811234155,4580,4555,4580,4555,65
20241128,134700,4810937430,4570,4555,4570,4555,2030
20241128,134600,4801664815,4560,4570,4570,4560,31
20241128,134500,4801523345,4570,4550,4570,4550,666
20241128,134400,4798493025,4550,4570,4570,4550,718
20241128,134300,4795224460,4570,4570,4570,4570,39
20241128,134200,4795046230,4560,4570,4570,4560,2
20241128,134100,4795037100,4570,4570,4570,4570,1
20241128,134000,4795032530,4560,4565,4565,4555,12
20241128,133900,4794977810,4550,4560,4560,4550,35
20241128,133800,4794818540,4550,4560,4565,4550,125
20241128,133700,4794248185,4550,4560,4560,4550,1350
20241128,133600,4788099185,4560,4555,4560,4550,127
20241128,133500,4787521110,4560,4560,4560,4560,110
20241128,133400,4787019510,4560,4560,4560,4560,47
20241128,133300,4786805190,4560,4560,4560,4560,10
20241128,133200,4786759590,4570,4570,4570,4570,0
20241128,133100,4786759590,4570,4570,4570,4570,0
20241128,133000,4786759590,4570,4570,4570,4570,0
20241128,132900,4786759590,4570,4570,4570,4570,17
20241128,132800,4786681900,4555,4565,4570,4555,1104
20241128,132700,4781648795,4570,4570,4570,4570,0
20241128,132600,4781648795,4570,4560,4570,4560,377
20241128,132500,4779928130,4560,4555,4560,4555,1400
20241128,132400,4773550085,4545,4545,4545,4545,391
20241128,132300,4771772990,4545,4545,4550,4545,450
20241128,132200,4769726090,4555,4555,4555,4555,2100
20241128,132100,4760160590,4555,4555,4555,4545,1120
20241128,132000,4755068170,4555,4560,4560,4555,64
20241128,131900,4754776635,4560,4555,4560,4550,4406
20241128,131800,4734720970,4560,4560,4560,4560,165
20241128,131700,4733968570,4570,4570,4570,4570,10
20241128,131600,4733922870,4570,4555,4570,4555,486
20241128,131500,4731708495,4570,4570,4570,4560,7863
20241128,131400,4695831750,4570,4565,4570,4565,1005
20241128,131300,4691239415,4575,4570,4575,4570,1062
20241128,131200,4686386065,4575,4575,4575,4575,345
20241128,131100,4684807690,4575,4575,4575,4575,223
20241128,131000,4683787465,4580,4575,4580,4575,21
20241128,130900,4683691385,4570,4580,4580,4570,7
20241128,130800,4683659380,4580,4580,4580,4580,100
20241128,130700,4683201380,4580,4580,4580,4580,0
20241128,130600,4683201380,4580,4580,4580,4570,1596
20241128,130500,4675906150,4575,4575,4575,4575,0
20241128,130400,4675906150,4575,4585,4585,4575,152
20241128,130300,4675210735,4585,4585,4585,4575,232
20241128,130200,4674148310,4575,4580,4580,4575,747
20241128,130100,4670730770,4585,4585,4585,4585,1
20241128,130000,4670726185,4580,4580,4585,4570,5624
20241128,125900,4645001615,4580,4580,4580,4580,2500
20241128,125800,4633551615,4585,4590,4590,4585,23
20241128,125700,4633446155,4585,4585,4585,4585,27
20241128,125600,4633322360,4585,4585,4585,4585,400
20241128,125500,4631488360,4590,4590,4590,4590,0
20241128,125400,4631488360,4590,4590,4590,4590,20
20241128,125300,4631396560,4590,4585,4590,4585,11
20241128,125200,4631346075,4585,4590,4590,4585,25
20241128,125100,4631231445,4580,4590,4590,4580,227
20241128,125000,4630189615,4590,4590,4590,4590,0
20241128,124900,4630189615,4590,4580,4590,4580,2051
20241128,124800,4620796025,4590,4590,4590,4590,0
20241128,124700,4620796025,4590,4585,4590,4580,2102
20241128,124600,4611167850,4590,4580,4590,4580,384
20241128,124500,4609409120,4585,4590,4590,4585,249
20241128,124400,4608267445,4595,4590,4595,4590,631
20241128,124300,4605370840,4590,4590,4590,4590,67
20241128,124200,4605063310,4590,4585,4590,4580,267
20241128,124100,4603839780,4590,4585,4590,4585,2
20241128,124000,4603830605,4590,4590,4590,4590,3
20241128,123900,4603816835,4595,4590,4595,4580,1085
20241128,123800,4598836750,4580,4580,4590,4580,483
20241128,123700,4596624590,4580,4580,4590,4580,1372
20241128,123600,4590339830,4575,4575,4575,4575,67
20241128,123500,4590033305,4575,4580,4580,4575,469
20241128,123400,4587887035,4585,4585,4585,4585,0
20241128,123300,4587887035,4585,4585,4585,4585,0
20241128,123200,4587887035,4585,4575,4585,4575,169
20241128,123100,4587113850,4575,4585,4585,4575,612
20241128,123000,4584312565,4590,4590,4590,4590,1
20241128,122900,4584307975,4590,4600,4600,4580,394
20241128,122800,4582502515,4580,4590,4595,4580,6146
20241128,122700,4554342735,4590,4590,4590,4590,100
20241128,122600,4553883735,4590,4590,4600,4590,267
20241128,122500,4552657435,4585,4585,4585,4585,593
20241128,122400,4549938530,4585,4585,4585,4585,251
20241128,122300,4548787695,4585,4585,4585,4585,2430
20241128,122200,4537646145,4590,4590,4590,4590,77
20241128,122100,4537292715,4590,4590,4590,4590,5
20241128,122000,4537269765,4600,4600,4600,4600,1
20241128,121900,4537265165,4600,4600,4600,4600,37
20241128,121800,4537094965,4600,4600,4600,4600,50
20241128,121700,4536864965,4600,4600,4600,4600,1
20241128,121600,4536860365,4590,4595,4600,4590,1320
20241128,121500,4530800365,4600,4595,4600,4595,340
20241128,121400,4529238060,4600,4600,4600,4600,1
20241128,121300,4529233460,4595,4610,4610,4595,589
20241128,121200,4526525170,4600,4600,4600,4600,46
20241128,121100,4526313570,4600,4600,4600,4600,138
20241128,121000,4525678770,4600,4600,4600,4600,122
20241128,120900,4525117570,4600,4600,4600,4600,60
20241128,120800,4524841570,4610,4610,4610,4610,0
20241128,120700,4524841570,4610,4610,4610,4610,100
20241128,120600,4524380570,4610,4610,4610,4610,3
20241128,120500,4524366740,4600,4600,4600,4600,0
20241128,120400,4524366740,4600,4600,4600,4600,10
20241128,120300,4524320740,4600,4600,4600,4600,0
20241128,120200,4524320740,4600,4600,4600,4600,246
20241128,120100,4523189140,4610,4610,4610,4610,0
20241128,120000,4523189140,4610,4600,4610,4600,4
20241128,115900,4523170720,4600,4600,4600,4600,4
20241128,115800,4523152320,4610,4595,4610,4595,247
20241128,115700,4522017280,4610,4610,4610,4610,75
20241128,115600,4521671530,4610,4610,4615,4610,567
20241128,115500,4519057655,4605,4605,4610,4605,684
20241128,115400,4515907830,4590,4590,4590,4590,1511
20241128,115300,4508972340,4590,4590,4595,4590,1980
20241128,115200,4499884135,4610,4615,4615,4610,110
20241128,115100,4499376535,4585,4585,4585,4585,3471
20241128,115000,4483462000,4585,4600,4600,4585,4420
20241128,114900,4463170790,4600,4600,4600,4600,2074
20241128,114800,4453630390,4605,4605,4605,4605,796
20241128,114700,4449964810,4605,4605,4605,4605,12
20241128,114600,4449909550,4615,4615,4615,4615,0
20241128,114500,4449909550,4615,4615,4615,4615,1
20241128,114400,4449904935,4605,4605,4605,4605,1
20241128,114300,4449900330,4600,4615,4615,4600,103
20241128,114200,4449426485,4615,4600,4615,4600,1079
20241128,114100,4444462820,4600,4605,4605,4600,233
20241128,114000,4443391005,4600,4605,4605,4600,356
20241128,113900,4441752360,4605,4610,4610,4605,549
20241128,113800,4439221820,4610,4615,4615,4610,6
20241128,113700,4439194150,4615,4615,4615,4615,72
20241128,113600,4438861870,4625,4625,4625,4625,15
20241128,113500,4438792495,4625,4615,4625,4615,212
20241128,113400,4437814105,4635,4635,4635,4635,0
20241128,113300,4437814105,4635,4635,4635,4635,0
20241128,113200,4437814105,4635,4635,4635,4635,20
20241128,113100,4437721405,4635,4635,4635,4635,10
20241128,113000,4437675055,4640,4640,4640,4610,178
20241128,112900,4436852835,4640,4620,4640,4620,271
20241128,112800,4435600755,4620,4610,4620,4610,880
20241128,112700,4431543670,4610,4610,4610,4610,320
20241128,112600,4430068470,4605,4605,4605,4605,69
20241128,112500,4429750725,4605,4610,4610,4605,1058
20241128,112400,4424878000,4610,4610,4610,4610,300
20241128,112300,4423495000,4605,4610,4610,4605,1136
20241128,112200,4418258075,4615,4615,4615,4615,1
20241128,112100,4418253460,4615,4610,4615,4610,300
20241128,112000,4416869465,4615,4595,4615,4595,303
20241128,111900,4415476390,4595,4595,4595,4595,310
20241128,111800,4414051940,4615,4605,4615,4605,313
20241128,111700,4412609320,4605,4595,4610,4585,1383
20241128,111600,4406259030,4590,4595,4595,4590,200
20241128,111500,4405340830,4590,4595,4595,4590,1581
20241128,111400,4398083790,4595,4585,4595,4575,2622
20241128,111300,4386079410,4580,4585,4590,4580,2530
20241128,111200,4374472405,4585,4590,4590,4585,2309
20241128,111100,4363885385,4600,4600,4600,4585,4241
20241128,111000,4344429800,4600,4605,4605,4590,5573
20241128,110900,4318815485,4605,4600,4605,4600,2
20241128,110800,4318806280,4605,4605,4605,4605,336
20241128,110700,4317259000,4620,4615,4620,4615,70
20241128,110600,4316935610,4620,4605,4620,4605,202
20241128,110500,4316005375,4620,4620,4620,4620,20
20241128,110400,4315912975,4620,4620,4620,4620,43
20241128,110300,4315714315,4620,4600,4620,4595,5409
20241128,110200,4290829470,4600,4605,4605,4600,3333
20241128,110100,4275495780,4605,4615,4620,4605,7636
20241128,110000,4240297535,4620,4630,4630,4620,13665
20241128,105900,4177118785,4630,4635,4635,4630,225
20241128,105800,4176077010,4630,4645,4645,4630,132
20241128,105700,4175465535,4645,4635,4645,4630,420
20241128,105600,4173520630,4630,4635,4645,4630,406
20241128,105500,4171639095,4635,4635,4635,4635,315
20241128,105400,4170179070,4650,4650,4650,4650,0
20241128,105300,4170179070,4650,4650,4650,4650,1
20241128,105200,4170174420,4630,4645,4645,4630,3878
20241128,105100,4152201670,4655,4655,4655,4655,5
20241128,105000,4152178395,4640,4645,4650,4640,5746
20241128,104900,4125516705,4640,4640,4650,4640,846
20241128,104800,4121591240,4640,4640,4645,4640,2794
20241128,104700,4108626930,4640,4650,4650,4640,1645
20241128,104600,4100986400,4645,4645,4645,4645,64
20241128,104500,4100689120,4645,4645,4645,4645,0
20241128,104400,4100689120,4645,4645,4645,4645,106
20241128,104300,4100196750,4655,4645,4655,4645,776
20241128,104200,4096592220,4655,4655,4655,4655,0
20241128,104100,4096592220,4655,4655,4655,4655,442
20241128,104000,4094534710,4655,4655,4655,4655,146
20241128,103900,4093855080,4640,4640,4655,4640,417
20241128,103800,4091917350,4640,4645,4645,4640,2709
20241128,103700,4079334425,4650,4650,4655,4650,367
20241128,103600,4077627660,4655,4650,4655,4650,1578
20241128,103500,4070287640,4655,4660,4660,4655,32
20241128,103400,4070138640,4660,4660,4660,4660,11
20241128,103300,4070087380,4660,4650,4660,4650,505
20241128,103200,4067739080,4650,4650,4650,4650,800
20241128,103100,4064019080,4650,4650,4660,4650,291
20241128,103000,4062665860,4650,4645,4650,4645,1688
20241128,102900,4054824290,4645,4645,4645,4645,1
20241128,102800,4054819645,4660,4645,4660,4645,720
20241128,102700,4051474955,4645,4660,4660,4645,231
20241128,102600,4050401775,4650,4665,4665,4650,899
20241128,102500,4046221260,4655,4655,4665,4650,305
20241128,102400,4044801285,4665,4670,4670,4650,7394
20241128,102300,4010403880,4670,4670,4670,4670,0
20241128,102200,4010403880,4670,4675,4675,4670,59
20241128,102100,4010128320,4675,4660,4675,4660,1243
20241128,102000,4004334800,4660,4670,4675,4660,1551
20241128,101900,3997102635,4670,4655,4670,4655,1537
20241128,101800,3989947885,4675,4675,4675,4650,2210
20241128,101700,3979668845,4675,4675,4675,4675,1
20241128,101600,3979664170,4660,4660,4680,4660,1663
20241128,101500,3971907870,4670,4650,4680,4650,1800
20241128,101400,3963506490,4650,4650,4660,4650,1113
20241128,101300,3958327950,4660,4650,4660,4650,826
20241128,101200,3954487040,4650,4650,4650,4650,248
20241128,101100,3953333840,4650,4660,4660,4650,86
20241128,101000,3952933900,4660,4650,4660,4645,504
20241128,100900,3950590375,4660,4640,4660,4640,12
20241128,100800,3950534675,4650,4645,4660,4640,494
20241128,100700,3948241965,4645,4650,4660,4640,249
20241128,100600,3947084185,4655,4635,4655,4635,438
20241128,100500,3945045405,4635,4640,4655,4635,111
20241128,100400,3944529775,4655,4655,4655,4655,6
20241128,100300,3944501845,4635,4660,4660,4635,258
20241128,100200,3943304875,4640,4640,4660,4635,860
20241128,100100,3939314345,4640,4660,4660,4640,119
20241128,100000,3938762165,4645,4645,4660,4645,232
20241128,095900,3937684355,4645,4650,4650,4645,425
20241128,095800,3935710180,4650,4660,4660,4650,294
20241128,095700,3934340320,4660,4640,4660,4640,1075
20241128,095600,3929346865,4640,4645,4645,4640,795
20241128,095500,3925657925,4645,4645,4650,4635,868
20241128,095400,3921628550,4645,4645,4645,4640,1190
20241128,095300,3916102075,4645,4645,4645,4640,271
20241128,095200,3914843510,4650,4630,4650,4630,319
20241128,095100,3913366420,4650,4635,4650,4635,2984
20241128,095000,3899532565,4650,4645,4650,4635,2344
20241128,094900,3888651595,4635,4635,4635,4635,0
20241128,094800,3888651595,4635,4635,4645,4635,1511
20241128,094700,3881637950,4630,4625,4630,4620,3746
20241128,094600,3864305590,4625,4630,4630,4625,2601
20241128,094500,3852273085,4630,4630,4650,4625,2678
20241128,094400,3839873180,4630,4645,4645,4630,6470
20241128,094300,3809870435,4645,4675,4675,4640,12250
20241128,094200,3752862585,4665,4675,4675,4665,1857
20241128,094100,3744192070,4680,4675,4680,4670,1836
20241128,094000,3735604625,4675,4670,4675,4665,1502
20241128,093900,3728595135,4675,4680,4680,4675,23
20241128,093800,3728487520,4660,4675,4680,4660,187
20241128,093700,3727613885,4675,4675,4675,4660,519
20241128,093600,3725195300,4675,4670,4675,4660,1607
20241128,093500,3717692785,4670,4660,4670,4660,2063
20241128,093400,3708075390,4660,4645,4660,4645,1750
20241128,093300,3699938605,4650,4665,4665,4645,5346
20241128,093200,3675101440,4650,4660,4665,4650,8954
20241128,093100,3633448230,4665,4660,4675,4650,3984
20241128,093000,3614890385,4665,4675,4675,4660,477
20241128,092900,3612667215,4655,4680,4680,4655,7062
20241128,092800,3579771435,4680,4665,4680,4665,4765
20241128,092700,3557534775,4665,4660,4680,4660,4579
20241128,092600,3536154015,4660,4665,4680,4660,6030
20241128,092500,3508011890,4670,4690,4690,4665,5687
20241128,092400,3481422705,4665,4715,4715,4665,14324
20241128,092300,3414227160,4700,4710,4725,4700,4123
20241128,092200,3394816930,4735,4735,4735,4705,184
20241128,092100,3393948410,4705,4740,4740,4705,4850
20241128,092000,3371113515,4740,4740,4740,4715,2963
20241128,091900,3357109330,4760,4740,4775,4740,5457
20241128,091800,3331155390,4735,4700,4735,4700,6089
20241128,091700,3302455990,4700,4710,4710,4700,7494
20241128,091600,3267183940,4730,4715,4735,4700,14368
20241128,091500,3199543330,4715,4725,4735,4710,14938
20241128,091400,3129097465,4725,4750,4755,4725,13548
20241128,091300,3064898875,4750,4750,4760,4745,5030
20241128,091200,3041010815,4755,4760,4765,4750,7763
20241128,091100,3004083555,4760,4770,4775,4755,7630
20241128,091000,2967715285,4770,4780,4780,4765,6875
20241128,090900,2934886785,4790,4755,4790,4750,14374
20241128,090800,2866282740,4765,4765,4765,4740,27852
20241128,090700,2733945130,4760,4810,4820,4760,43671
20241128,090600,2525129680,4810,4835,4835,4810,24428
20241128,090500,2407423180,4820,4825,4840,4820,15084
20241128,090400,2334552925,4820,4870,4890,4820,28421
20241128,090300,2196785280,4880,4855,4940,4850,65064
20241128,090200,1877929670,4855,4840,4875,4825,40756
20241128,090100,1680273605,4840,4855,4865,4835,56178
20241128,090000,1408338545,4865,4890,4950,4800,287685