KissMeData/059090/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,193600,816306070,8820,8820,8820,8820,1368
20231128,193500,816306070,8820,8820,8820,8820,0
20231128,193400,816306070,8820,8820,8820,8820,0
20231128,193300,816306070,8820,8820,8820,8820,0
20231128,193200,816306070,8820,8820,8820,8820,0
20231128,193100,816306070,8820,8820,8820,8820,0
20231128,193000,816306070,8820,8820,8820,8820,0
20231128,192900,816306070,8820,8820,8820,8820,0
20231128,192800,816306070,8820,8820,8820,8820,0
20231128,192700,816306070,8820,8820,8820,8820,0
20231128,192600,816306070,8820,8820,8820,8820,0
20231128,192500,816306070,8820,8820,8820,8820,0
20231128,192400,816306070,8820,8820,8820,8820,0
20231128,192300,816306070,8820,8820,8820,8820,0
20231128,192200,816306070,8820,8820,8820,8820,0
20231128,192100,816306070,8820,8820,8820,8820,0
20231128,192000,816306070,8820,8820,8820,8820,0
20231128,191900,816306070,8820,8820,8820,8820,0
20231128,191800,816306070,8820,8820,8820,8820,0
20231128,191700,816306070,8820,8820,8820,8820,0
20231128,191600,816306070,8820,8820,8820,8820,0
20231128,191500,816306070,8820,8820,8820,8820,0
20231128,191400,816306070,8820,8820,8820,8820,0
20231128,191300,816306070,8820,8820,8820,8820,0
20231128,191200,816306070,8820,8820,8820,8820,0
20231128,191100,816306070,8820,8820,8820,8820,0
20231128,191000,816306070,8820,8820,8820,8820,0
20231128,190900,816306070,8820,8820,8820,8820,0
20231128,190800,816306070,8820,8820,8820,8820,0
20231128,190700,816306070,8820,8820,8820,8820,0
20231128,190600,816306070,8820,8820,8820,8820,1368
20231128,190500,816306070,8820,8820,8820,8820,0
20231128,190400,816306070,8820,8820,8820,8820,0
20231128,190300,816306070,8820,8820,8820,8820,0
20231128,190200,816306070,8820,8820,8820,8820,0
20231128,190100,816306070,8820,8820,8820,8820,0
20231128,190000,816306070,8820,8820,8820,8820,0
20231128,185900,816306070,8820,8820,8820,8820,0
20231128,185800,816306070,8820,8820,8820,8820,0
20231128,185700,816306070,8820,8820,8820,8820,0
20231128,185600,816306070,8820,8820,8820,8820,0
20231128,185500,816306070,8820,8820,8820,8820,0
20231128,185400,816306070,8820,8820,8820,8820,0
20231128,185300,816306070,8820,8820,8820,8820,0
20231128,185200,816306070,8820,8820,8820,8820,0
20231128,185100,816306070,8820,8820,8820,8820,0
20231128,185000,816306070,8820,8820,8820,8820,0
20231128,184900,816306070,8820,8820,8820,8820,0
20231128,184800,816306070,8820,8820,8820,8820,0
20231128,184700,816306070,8820,8820,8820,8820,0
20231128,184600,816306070,8820,8820,8820,8820,0
20231128,184500,816306070,8820,8820,8820,8820,0
20231128,184400,816306070,8820,8820,8820,8820,0
20231128,184300,816306070,8820,8820,8820,8820,0
20231128,184200,816306070,8820,8820,8820,8820,0
20231128,184100,816306070,8820,8820,8820,8820,0
20231128,184000,816306070,8820,8820,8820,8820,0
20231128,183900,816306070,8820,8820,8820,8820,0
20231128,183800,816306070,8820,8820,8820,8820,0
20231128,183700,816306070,8820,8820,8820,8820,0
20231128,183600,816306070,8820,8820,8820,8820,1368
20231128,183500,816306070,8820,8820,8820,8820,0
20231128,183400,816306070,8820,8820,8820,8820,0
20231128,183300,816306070,8820,8820,8820,8820,0
20231128,183200,816306070,8820,8820,8820,8820,0
20231128,183100,816306070,8820,8820,8820,8820,0
20231128,183000,816306070,8820,8820,8820,8820,0
20231128,182900,816306070,8820,8820,8820,8820,0
20231128,182800,816306070,8820,8820,8820,8820,0
20231128,182700,816306070,8820,8820,8820,8820,0
20231128,182600,816306070,8820,8820,8820,8820,0
20231128,182500,816306070,8820,8820,8820,8820,0
20231128,182400,816306070,8820,8820,8820,8820,0
20231128,182300,816306070,8820,8820,8820,8820,0
20231128,182200,816306070,8820,8820,8820,8820,0
20231128,182100,816306070,8820,8820,8820,8820,0
20231128,182000,816306070,8820,8820,8820,8820,0
20231128,181900,816306070,8820,8820,8820,8820,0
20231128,181800,816306070,8820,8820,8820,8820,0
20231128,181700,816306070,8820,8820,8820,8820,0
20231128,181600,816306070,8820,8820,8820,8820,0
20231128,181500,816306070,8820,8820,8820,8820,0
20231128,181400,816306070,8820,8820,8820,8820,0
20231128,181300,816306070,8820,8820,8820,8820,0
20231128,181200,816306070,8820,8820,8820,8820,0
20231128,181100,816306070,8820,8820,8820,8820,0
20231128,181000,816306070,8820,8820,8820,8820,0
20231128,180900,816306070,8820,8820,8820,8820,0
20231128,180800,816306070,8820,8820,8820,8820,0
20231128,180700,816306070,8820,8820,8820,8820,0
20231128,180600,816306070,8820,8820,8820,8820,1368
20231128,180500,816306070,8820,8820,8820,8820,0
20231128,180400,816306070,8820,8820,8820,8820,0
20231128,180300,816306070,8820,8820,8820,8820,0
20231128,180200,816306070,8820,8820,8820,8820,0
20231128,180100,816306070,8820,8820,8820,8820,0
20231128,180000,816306070,8820,8820,8820,8820,0
20231128,175900,816306070,8820,8820,8820,8820,0
20231128,175800,816306070,8820,8820,8820,8820,0
20231128,175700,816306070,8820,8820,8820,8820,0
20231128,175600,816306070,8820,8820,8820,8820,0
20231128,175500,816306070,8820,8820,8820,8820,0
20231128,175400,816306070,8820,8820,8820,8820,0
20231128,175300,816306070,8820,8820,8820,8820,0
20231128,175200,816306070,8820,8820,8820,8820,0
20231128,175100,816306070,8820,8820,8820,8820,0
20231128,175000,816306070,8820,8820,8820,8820,0
20231128,174900,816306070,8820,8820,8820,8820,0
20231128,174800,816306070,8820,8820,8820,8820,0
20231128,174700,816306070,8820,8820,8820,8820,0
20231128,174600,816306070,8820,8820,8820,8820,0
20231128,174500,816306070,8820,8820,8820,8820,0
20231128,174400,816306070,8820,8820,8820,8820,0
20231128,174300,816306070,8820,8820,8820,8820,0
20231128,174200,816306070,8820,8820,8820,8820,0
20231128,174100,816306070,8820,8820,8820,8820,0
20231128,174000,816306070,8820,8820,8820,8820,0
20231128,173900,816306070,8820,8820,8820,8820,0
20231128,173800,816306070,8820,8820,8820,8820,0
20231128,173700,816306070,8820,8820,8820,8820,0
20231128,173600,816306070,8820,8820,8820,8820,1368
20231128,173500,816306070,8820,8820,8820,8820,0
20231128,173400,816306070,8820,8820,8820,8820,0
20231128,173300,816306070,8820,8820,8820,8820,0
20231128,173200,816306070,8820,8820,8820,8820,0
20231128,173100,816306070,8820,8820,8820,8820,0
20231128,173000,816306070,8820,8820,8820,8820,0
20231128,172900,816306070,8820,8820,8820,8820,0
20231128,172800,816306070,8820,8820,8820,8820,0
20231128,172700,816306070,8820,8820,8820,8820,0
20231128,172600,816306070,8820,8820,8820,8820,0
20231128,172500,816306070,8820,8820,8820,8820,0
20231128,172400,816306070,8820,8820,8820,8820,0
20231128,172300,816306070,8820,8820,8820,8820,0
20231128,172200,816306070,8820,8820,8820,8820,0
20231128,172100,816306070,8820,8820,8820,8820,0
20231128,172000,816306070,8820,8820,8820,8820,0
20231128,171900,816306070,8820,8820,8820,8820,0
20231128,171800,816306070,8820,8820,8820,8820,0
20231128,171700,816306070,8820,8820,8820,8820,0
20231128,171600,816306070,8820,8820,8820,8820,0
20231128,171500,816306070,8820,8820,8820,8820,0
20231128,171400,816306070,8820,8820,8820,8820,0
20231128,171300,816306070,8820,8820,8820,8820,0
20231128,171200,816306070,8820,8820,8820,8820,0
20231128,171100,816306070,8820,8820,8820,8820,0
20231128,171000,816306070,8820,8820,8820,8820,0
20231128,170900,816306070,8820,8820,8820,8820,0
20231128,170800,816306070,8820,8820,8820,8820,0
20231128,170700,816306070,8820,8820,8820,8820,0
20231128,170600,816306070,8820,8820,8820,8820,1368
20231128,170500,816306070,8820,8820,8820,8820,0
20231128,170400,816306070,8820,8820,8820,8820,0
20231128,170300,816306070,8820,8820,8820,8820,0
20231128,170200,816306070,8820,8820,8820,8820,0
20231128,170100,816306070,8820,8820,8820,8820,0
20231128,170000,816306070,8820,8820,8820,8820,0
20231128,165900,816306070,8820,8820,8820,8820,0
20231128,165800,816306070,8820,8820,8820,8820,0
20231128,165700,816306070,8820,8820,8820,8820,0
20231128,165600,816306070,8820,8820,8820,8820,0
20231128,165500,816306070,8820,8820,8820,8820,0
20231128,165400,816306070,8820,8820,8820,8820,0
20231128,165300,816306070,8820,8820,8820,8820,0
20231128,165200,816306070,8820,8820,8820,8820,0
20231128,165100,816306070,8820,8820,8820,8820,0
20231128,165000,816306070,8820,8820,8820,8820,0
20231128,164900,816306070,8820,8820,8820,8820,0
20231128,164800,816306070,8820,8820,8820,8820,0
20231128,164700,816306070,8820,8820,8820,8820,0
20231128,164600,816306070,8820,8820,8820,8820,0
20231128,164500,816306070,8820,8820,8820,8820,0
20231128,164400,816306070,8820,8820,8820,8820,0
20231128,164300,816306070,8820,8820,8820,8820,0
20231128,164200,816306070,8820,8820,8820,8820,0
20231128,164100,816306070,8820,8820,8820,8820,0
20231128,164000,816306070,8820,8820,8820,8820,0
20231128,163900,816306070,8820,8820,8820,8820,0
20231128,163800,816306070,8820,8820,8820,8820,0
20231128,163700,816306070,8820,8820,8820,8820,0
20231128,163600,816306070,8820,8820,8820,8820,1368
20231128,163500,816306070,8820,8820,8820,8820,0
20231128,163400,816306070,8820,8820,8820,8820,0
20231128,163300,816306070,8820,8820,8820,8820,0
20231128,163200,816306070,8820,8820,8820,8820,0
20231128,163100,816306070,8820,8820,8820,8820,0
20231128,163000,816306070,8820,8820,8820,8820,0
20231128,162900,816306070,8820,8820,8820,8820,0
20231128,162800,816306070,8820,8820,8820,8820,0
20231128,162700,816306070,8820,8820,8820,8820,0
20231128,162600,816306070,8820,8820,8820,8820,0
20231128,162500,816306070,8820,8820,8820,8820,0
20231128,162400,816306070,8820,8820,8820,8820,0
20231128,162300,816306070,8820,8820,8820,8820,0
20231128,162200,816306070,8820,8820,8820,8820,0
20231128,162100,816306070,8820,8820,8820,8820,0
20231128,162000,816306070,8820,8820,8820,8820,0
20231128,161900,816306070,8820,8820,8820,8820,0
20231128,161800,816306070,8820,8820,8820,8820,0
20231128,161700,816306070,8820,8820,8820,8820,0
20231128,161600,816306070,8820,8820,8820,8820,0
20231128,161500,816306070,8820,8820,8820,8820,0
20231128,161400,816306070,8820,8820,8820,8820,0
20231128,161300,816306070,8820,8820,8820,8820,0
20231128,161200,816306070,8820,8820,8820,8820,0
20231128,161100,816306070,8820,8820,8820,8820,0
20231128,161000,816306070,8820,8820,8820,8820,0
20231128,160900,816306070,8820,8820,8820,8820,0
20231128,160800,816306070,8820,8820,8820,8820,0
20231128,160700,816306070,8820,8820,8820,8820,0
20231128,160600,816306070,8820,8820,8820,8820,1368
20231128,160500,816306070,8820,8820,8820,8820,0
20231128,160400,816306070,8820,8820,8820,8820,0
20231128,160300,816306070,8820,8820,8820,8820,0
20231128,160200,816306070,8820,8820,8820,8820,0
20231128,160100,816306070,8820,8820,8820,8820,0
20231128,160000,816306070,8820,8820,8820,8820,0
20231128,155900,816306070,8820,8820,8820,8820,0
20231128,155800,816306070,8820,8820,8820,8820,0
20231128,155700,816306070,8820,8820,8820,8820,0
20231128,155600,816306070,8820,8820,8820,8820,0
20231128,155500,816306070,8820,8820,8820,8820,0
20231128,155400,816306070,8820,8820,8820,8820,0
20231128,155300,816306070,8820,8820,8820,8820,0
20231128,155200,816306070,8820,8820,8820,8820,0
20231128,155100,816306070,8820,8820,8820,8820,0
20231128,155000,816306070,8820,8820,8820,8820,0
20231128,154900,816306070,8820,8820,8820,8820,0
20231128,154800,816306070,8820,8820,8820,8820,0
20231128,154700,816306070,8820,8820,8820,8820,0
20231128,154600,816306070,8820,8820,8820,8820,0
20231128,154500,816306070,8820,8820,8820,8820,0
20231128,154400,816306070,8820,8820,8820,8820,0
20231128,154300,816306070,8820,8820,8820,8820,0
20231128,154200,816306070,8820,8820,8820,8820,0
20231128,154100,816306070,8820,8820,8820,8820,0
20231128,154000,816306070,8820,8820,8820,8820,0
20231128,153900,816306070,8820,8820,8820,8820,0
20231128,153800,816306070,8820,8820,8820,8820,0
20231128,153700,816306070,8820,8820,8820,8820,0
20231128,153600,816306070,8820,8820,8820,8820,1368
20231128,153500,816306070,8820,8820,8820,8820,0
20231128,153400,816306070,8820,8820,8820,8820,0
20231128,153300,816306070,8820,8820,8820,8820,0
20231128,153200,816306070,8820,8820,8820,8820,0
20231128,153100,816306070,8820,8820,8820,8820,0
20231128,153000,816306070,8820,8820,8820,8820,1368
20231128,152900,804240310,8840,8840,8840,8840,0
20231128,152800,804240310,8840,8840,8840,8840,0
20231128,152700,804240310,8840,8840,8840,8840,0
20231128,152600,804240310,8840,8840,8840,8840,0
20231128,152500,804240310,8840,8840,8840,8840,0
20231128,152400,804240310,8840,8840,8840,8840,0
20231128,152300,804240310,8840,8840,8840,8840,0
20231128,152200,804240310,8840,8840,8840,8840,0
20231128,152100,804240310,8840,8840,8840,8840,0
20231128,152000,804240310,8840,8840,8840,8840,0
20231128,151900,804240310,8840,8840,8840,8840,25
20231128,151800,804019310,8840,8810,8840,8810,145
20231128,151700,802739650,8820,8830,8830,8810,362
20231128,151600,799548500,8830,8830,8830,8820,28
20231128,151500,799301430,8830,8820,8830,8820,153
20231128,151400,797950670,8810,8810,8810,8810,0
20231128,151300,797950670,8810,8830,8830,8810,2050
20231128,151200,779865660,8840,8840,8840,8830,307
20231128,151100,777154830,8840,8840,8840,8840,221
20231128,151000,775201190,8850,8840,8850,8840,1058
20231128,150900,765847740,8850,8850,8850,8850,150
20231128,150800,764520240,8850,8850,8850,8850,30
20231128,150700,764254740,8850,8850,8850,8850,0
20231128,150600,764254740,8850,8850,8850,8850,165
20231128,150500,762794490,8850,8850,8850,8850,0
20231128,150400,762794490,8850,8850,8850,8850,96
20231128,150300,761944890,8850,8850,8850,8850,0
20231128,150200,761944890,8850,8850,8850,8850,0
20231128,150100,761944890,8850,8850,8850,8850,1
20231128,150000,761936040,8840,8840,8840,8840,140
20231128,145900,760698440,8850,8860,8860,8850,2556
20231128,145800,738074690,8860,8860,8860,8860,3
20231128,145700,738048110,8860,8860,8860,8860,102
20231128,145600,737144390,8870,8860,8870,8860,682
20231128,145500,731095850,8850,8850,8850,8850,500
20231128,145400,726670850,8860,8860,8860,8860,68
20231128,145300,726068370,8870,8870,8870,8870,105
20231128,145200,725137020,8870,8860,8870,8860,107
20231128,145100,724188000,8860,8870,8870,8860,405
20231128,145000,720599500,8870,8870,8870,8870,3
20231128,144900,720572890,8860,8860,8860,8860,50
20231128,144800,720129890,8860,8860,8860,8860,25
20231128,144700,719908390,8870,8870,8870,8870,10
20231128,144600,719819690,8870,8870,8870,8870,0
20231128,144500,719819690,8870,8870,8870,8870,20
20231128,144400,719642290,8860,8860,8860,8860,281
20231128,144300,717152630,8860,8870,8870,8860,2221
20231128,144200,697470440,8880,8870,8880,8870,498
20231128,144100,693053170,8860,8860,8860,8860,0
20231128,144000,693053170,8860,8860,8860,8860,550
20231128,143900,688180170,8860,8860,8860,8860,0
20231128,143800,688180170,8860,8860,8860,8860,104
20231128,143700,687258730,8860,8860,8860,8860,21
20231128,143600,687072670,8870,8860,8870,8860,28
20231128,143500,686824460,8870,8860,8870,8860,21
20231128,143400,686638390,8860,8870,8870,8860,356
20231128,143300,683484000,8880,8870,8880,8870,1018
20231128,143200,674454330,8860,8870,8870,8860,56
20231128,143100,673958130,8860,8860,8860,8860,81
20231128,143000,673240470,8860,8860,8860,8860,104
20231128,142900,672319030,8870,8870,8870,8870,15
20231128,142800,672185980,8870,8870,8870,8870,52
20231128,142700,671724740,8870,8870,8870,8870,6
20231128,142600,671671520,8870,8870,8870,8870,0
20231128,142500,671671520,8870,8870,8870,8870,0
20231128,142400,671671520,8870,8870,8870,8870,3
20231128,142300,671644910,8870,8870,8870,8870,15
20231128,142200,671511860,8870,8870,8870,8870,1
20231128,142100,671502990,8860,8860,8860,8860,46
20231128,142000,671095430,8850,8850,8850,8850,0
20231128,141900,671095430,8850,8850,8850,8850,55
20231128,141800,670608680,8860,8860,8860,8860,50
20231128,141700,670165680,8860,8860,8860,8860,45
20231128,141600,669766980,8860,8860,8860,8860,51
20231128,141500,669315120,8870,8870,8870,8870,0
20231128,141400,669315120,8870,8870,8870,8870,0
20231128,141300,669315120,8870,8870,8870,8870,2
20231128,141200,669297380,8870,8870,8870,8870,0
20231128,141100,669297380,8870,8870,8870,8870,0
20231128,141000,669297380,8870,8870,8870,8870,358
20231128,140900,666121920,8870,8870,8870,8870,31
20231128,140800,665846950,8860,8860,8860,8860,0
20231128,140700,665846950,8860,8860,8860,8860,55
20231128,140600,665359650,8870,8870,8870,8870,4
20231128,140500,665324170,8870,8870,8870,8870,41
20231128,140400,664960500,8860,8860,8860,8860,116
20231128,140300,663932740,8870,8870,8870,8870,143
20231128,140200,662664330,8870,8870,8870,8870,173
20231128,140100,661129820,8860,8860,8860,8860,0
20231128,140000,661129820,8860,8860,8860,8860,0
20231128,135900,661129820,8860,8860,8860,8860,0
20231128,135800,661129820,8860,8860,8860,8860,50
20231128,135700,660686820,8870,8870,8870,8870,20
20231128,135600,660509420,8880,8880,8880,8880,0
20231128,135500,660509420,8880,8880,8880,8880,200
20231128,135400,658733420,8870,8870,8870,8870,8
20231128,135300,658662460,8880,8880,8880,8880,0
20231128,135200,658662460,8880,8880,8880,8880,31
20231128,135100,658387180,8860,8860,8860,8860,0
20231128,135000,658387180,8860,8880,8880,8860,135
20231128,134900,657189080,8880,8880,8880,8880,0
20231128,134800,657189080,8880,8880,8880,8880,0
20231128,134700,657189080,8880,8880,8880,8880,0
20231128,134600,657189080,8880,8880,8880,8880,20
20231128,134500,657011480,8880,8880,8880,8880,0
20231128,134400,657011480,8880,8880,8880,8880,24
20231128,134300,656798360,8890,8890,8890,8890,0
20231128,134200,656798360,8890,8880,8890,8880,1253
20231128,134100,645669400,8880,8880,8880,8880,0
20231128,134000,645669400,8880,8880,8880,8880,2
20231128,133900,645651640,8880,8880,8880,8880,1
20231128,133800,645642760,8860,8880,8880,8860,204
20231128,133700,643831280,8860,8860,8860,8860,1047
20231128,133600,634554860,8860,8850,8860,8850,1125
20231128,133500,624596610,8830,8830,8830,8830,0
20231128,133400,624596610,8830,8830,8830,8830,33
20231128,133300,624305220,8840,8840,8840,8840,128
20231128,133200,623173700,8830,8830,8830,8830,0
20231128,133100,623173700,8830,8830,8830,8830,0
20231128,133000,623173700,8830,8820,8830,8820,303
20231128,132900,620499240,8840,8840,8840,8840,11
20231128,132800,620402000,8830,8840,8840,8830,397
20231128,132700,616894490,8840,8840,8840,8840,0
20231128,132600,616894490,8840,8840,8840,8840,1
20231128,132500,616885650,8830,8830,8830,8830,0
20231128,132400,616885650,8830,8830,8830,8830,0
20231128,132300,616885650,8830,8830,8830,8830,0
20231128,132200,616885650,8830,8830,8830,8830,500
20231128,132100,612470650,8830,8830,8830,8830,0
20231128,132000,612470650,8830,8830,8830,8830,100
20231128,131900,611587650,8820,8840,8840,8820,1489
20231128,131800,598444260,8850,8850,8850,8850,100
20231128,131700,597559260,8850,8850,8850,8850,5
20231128,131600,597515010,8850,8850,8850,8850,8
20231128,131500,597444210,8850,8850,8850,8850,0
20231128,131400,597444210,8850,8850,8850,8850,1
20231128,131300,597435360,8830,8850,8850,8830,8
20231128,131200,597364580,8850,8850,8850,8850,2
20231128,131100,597346880,8850,8850,8850,8850,0
20231128,131000,597346880,8850,8850,8850,8850,0
20231128,130900,597346880,8850,8850,8850,8850,0
20231128,130800,597346880,8850,8850,8850,8850,1
20231128,130700,597338030,8830,8850,8850,8830,560
20231128,130600,592393070,8850,8850,8850,8850,0
20231128,130500,592393070,8850,8850,8850,8850,54
20231128,130400,591915170,8830,8830,8830,8830,213
20231128,130300,590034380,8830,8830,8830,8830,0
20231128,130200,590034380,8830,8830,8830,8830,0
20231128,130100,590034380,8830,8830,8830,8830,3
20231128,130000,590007890,8830,8850,8850,8830,731
20231128,125900,583552980,8850,8850,8850,8850,79
20231128,125800,582853830,8850,8850,8850,8850,1
20231128,125700,582844980,8850,8850,8850,8850,4
20231128,125600,582809580,8850,8840,8850,8840,561
20231128,125500,577845090,8830,8830,8830,8830,1
20231128,125400,577836260,8830,8830,8830,8830,0
20231128,125300,577836260,8830,8830,8830,8830,30
20231128,125200,577571360,8830,8830,8830,8830,30
20231128,125100,577306460,8830,8830,8830,8830,20
20231128,125000,577129860,8830,8830,8830,8830,0
20231128,124900,577129860,8830,8830,8830,8830,10
20231128,124800,577041560,8830,8830,8830,8830,27
20231128,124700,576803150,8840,8840,8840,8840,100
20231128,124600,575919150,8840,8830,8840,8830,5
20231128,124500,575874990,8830,8830,8830,8830,660
20231128,124400,570047190,8830,8820,8830,8820,169
20231128,124300,568554940,8840,8840,8840,8840,1
20231128,124200,568546100,8800,8840,8840,8800,2010
20231128,124100,550830820,8840,8850,8850,8840,498
20231128,124000,546428200,8860,8860,8860,8860,0
20231128,123900,546428200,8860,8860,8860,8860,5
20231128,123800,546383900,8860,8860,8860,8860,1
20231128,123700,546375040,8850,8850,8850,8850,0
20231128,123600,546375040,8850,8850,8850,8850,759
20231128,123500,539657890,8850,8850,8850,8850,0
20231128,123400,539657890,8850,8850,8850,8850,12
20231128,123300,539551690,8850,8850,8850,8850,151
20231128,123200,538215340,8850,8850,8850,8850,181
20231128,123100,536613490,8860,8860,8860,8860,0
20231128,123000,536613490,8860,8860,8860,8860,40
20231128,122900,536259090,8860,8860,8860,8860,100
20231128,122800,535373090,8860,8860,8860,8860,0
20231128,122700,535373090,8860,8860,8860,8860,44
20231128,122600,534983250,8860,8860,8860,8860,0
20231128,122500,534983250,8860,8860,8860,8860,0
20231128,122400,534983250,8860,8860,8860,8860,92
20231128,122300,534168130,8860,8860,8860,8860,1396
20231128,122200,521799570,8860,8860,8860,8860,628
20231128,122100,516235490,8860,8860,8860,8860,0
20231128,122000,516235490,8860,8860,8860,8860,0
20231128,121900,516235490,8860,8860,8860,8860,0
20231128,121800,516235490,8860,8860,8860,8860,1
20231128,121700,516226630,8840,8840,8840,8840,165
20231128,121600,514768030,8840,8840,8840,8840,62
20231128,121500,514219950,8850,8850,8850,8850,342
20231128,121400,511193250,8850,8850,8850,8850,30
20231128,121300,510927750,8850,8850,8850,8850,130
20231128,121200,509777250,8860,8860,8860,8860,1
20231128,121100,509768390,8860,8860,8860,8860,535
20231128,121000,505028290,8860,8860,8860,8860,2
20231128,120900,505010570,8860,8860,8860,8860,0
20231128,120800,505010570,8860,8870,8870,8860,1010
20231128,120700,496061920,8870,8870,8870,8870,132
20231128,120600,494891080,8880,8880,8880,8880,55
20231128,120500,494402680,8890,8890,8890,8890,3
20231128,120400,494376010,8890,8880,8890,8880,4
20231128,120300,494340480,8890,8890,8890,8890,3
20231128,120200,494313810,8890,8880,8890,8880,7
20231128,120100,494251640,8890,8890,8890,8890,5
20231128,120000,494207190,8890,8890,8890,8890,500
20231128,115900,489762190,8890,8880,8890,8880,2
20231128,115800,489744420,8890,8890,8890,8890,1
20231128,115700,489735530,8890,8890,8890,8890,130
20231128,115600,488579830,8890,8890,8890,8890,200
20231128,115500,486801830,8890,8850,8890,8850,380
20231128,115400,483424330,8850,8850,8850,8850,862
20231128,115300,475795630,8870,8870,8870,8870,1
20231128,115200,475786760,8850,8870,8870,8850,9
20231128,115100,475707090,8870,8870,8870,8870,60
20231128,115000,475174890,8870,8870,8870,8870,4
20231128,114900,475139410,8870,8860,8870,8850,171
20231128,114800,473625040,8870,8870,8870,8870,0
20231128,114700,473625040,8870,8870,8870,8870,0
20231128,114600,473625040,8870,8870,8870,8870,6
20231128,114500,473571820,8850,8850,8850,8850,0
20231128,114400,473571820,8850,8850,8850,8850,0
20231128,114300,473571820,8850,8860,8860,8850,421
20231128,114200,469842580,8870,8880,8880,8870,423
20231128,114100,466090560,8880,8880,8880,8880,1
20231128,114000,466081680,8870,8870,8870,8870,100
20231128,113900,465194680,8880,8880,8880,8880,100
20231128,113800,464306680,8880,8880,8880,8880,0
20231128,113700,464306680,8880,8880,8880,8880,300
20231128,113600,461642680,8880,8880,8880,8880,0
20231128,113500,461642680,8880,8870,8880,8870,3
20231128,113400,461616050,8860,8860,8860,8860,125
20231128,113300,460508550,8860,8860,8860,8860,3
20231128,113200,460481970,8870,8870,8870,8870,100
20231128,113100,459594970,8870,8870,8870,8870,147
20231128,113000,458291080,8870,8870,8870,8870,72
20231128,112900,457652440,8870,8870,8870,8870,11
20231128,112800,457554870,8870,8870,8870,8870,0
20231128,112700,457554870,8870,8870,8870,8870,0
20231128,112600,457554870,8870,8860,8870,8860,148
20231128,112500,456243580,8860,8860,8860,8860,52
20231128,112400,455782860,8860,8860,8860,8860,1
20231128,112300,455774000,8850,8850,8850,8850,126
20231128,112200,454658900,8840,8840,8840,8840,229
20231128,112100,452634540,8840,8840,8840,8840,1
20231128,112000,452625700,8830,8840,8840,8830,94
20231128,111900,451795430,8850,8850,8850,8850,30
20231128,111800,451529930,8850,8850,8850,8850,23
20231128,111700,451326380,8850,8850,8850,8850,81
20231128,111600,450609530,8840,8840,8840,8840,84
20231128,111500,449866970,8840,8830,8840,8820,485
20231128,111400,445587060,8830,8830,8830,8830,0
20231128,111300,445587060,8830,8830,8830,8830,1
20231128,111200,445578230,8830,8830,8830,8830,0
20231128,111100,445578230,8830,8830,8830,8830,0
20231128,111000,445578230,8830,8830,8830,8830,5
20231128,110900,445534080,8820,8830,8830,8820,246
20231128,110800,443363910,8840,8840,8840,8840,7
20231128,110700,443302030,8840,8840,8840,8840,2
20231128,110600,443284350,8840,8840,8840,8840,50
20231128,110500,442842350,8830,8840,8840,8830,339
20231128,110400,439846590,8830,8830,8830,8830,340
20231128,110300,436844390,8830,8830,8830,8830,0
20231128,110200,436844390,8830,8830,8830,8830,97
20231128,110100,435987880,8830,8830,8830,8830,0
20231128,110000,435987880,8830,8830,8830,8830,39
20231128,105900,435643510,8830,8830,8830,8830,1
20231128,105800,435634680,8800,8830,8830,8800,155
20231128,105700,434270650,8820,8820,8820,8820,278
20231128,105600,431818690,8830,8830,8830,8830,5
20231128,105500,431774540,8820,8820,8820,8820,117
20231128,105400,430742600,8810,8820,8820,8810,210
20231128,105300,428892400,8820,8820,8820,8820,2
20231128,105200,428874760,8830,8830,8830,8830,0
20231128,105100,428874760,8830,8830,8830,8830,1
20231128,105000,428865930,8820,8820,8820,8820,249
20231128,104900,426669750,8840,8830,8840,8830,107
20231128,104800,425723980,8830,8830,8830,8790,1005
20231128,104700,416875490,8830,8830,8830,8830,100
20231128,104600,415992490,8840,8840,8840,8840,0
20231128,104500,415992490,8840,8830,8840,8830,71
20231128,104400,415365550,8830,8820,8830,8820,128
20231128,104300,414235520,8820,8810,8820,8810,396
20231128,104200,410742880,8820,8820,8820,8820,30
20231128,104100,410478280,8820,8810,8820,8800,129
20231128,104000,409342400,8820,8820,8820,8820,231
20231128,103900,407304980,8820,8820,8820,8820,39
20231128,103800,406961000,8820,8820,8820,8820,0
20231128,103700,406961000,8820,8820,8820,8820,0
20231128,103600,406961000,8820,8820,8820,8820,1
20231128,103500,406952180,8830,8800,8830,8800,79
20231128,103400,406256230,8830,8830,8830,8830,1
20231128,103300,406247400,8830,8810,8830,8810,3
20231128,103200,406220950,8810,8810,8810,8810,5
20231128,103100,406176900,8820,8800,8830,8800,17
20231128,103000,406027160,8800,8800,8800,8800,29
20231128,102900,405771960,8800,8800,8800,8800,1
20231128,102800,405763160,8790,8790,8790,8790,147
20231128,102700,404471030,8790,8790,8790,8790,55
20231128,102600,403987580,8790,8800,8800,8790,299
20231128,102500,401358860,8810,8810,8810,8810,0
20231128,102400,401358860,8810,8810,8810,8810,96
20231128,102300,400513100,8800,8810,8810,8800,5
20231128,102200,400469080,8800,8800,8800,8800,0
20231128,102100,400469080,8800,8800,8800,8800,0
20231128,102000,400469080,8800,8800,8800,8800,101
20231128,101900,399580280,8820,8820,8820,8820,24
20231128,101800,399368600,8820,8820,8820,8820,36
20231128,101700,399051080,8790,8800,8800,8790,50
20231128,101600,398611570,8790,8800,8800,8790,134
20231128,101500,397433700,8810,8810,8810,8810,1
20231128,101400,397424890,8790,8790,8790,8790,10
20231128,101300,397336990,8790,8760,8790,8760,2968
20231128,101200,371300190,8750,8750,8750,8750,0
20231128,101100,371300190,8750,8750,8750,8750,8
20231128,101000,371230190,8760,8760,8760,8760,0
20231128,100900,371230190,8760,8760,8760,8760,0
20231128,100800,371230190,8760,8760,8760,8760,457
20231128,100700,367226870,8750,8750,8750,8750,0
20231128,100600,367226870,8750,8740,8750,8740,271
20231128,100500,364856930,8730,8730,8730,8730,296
20231128,100400,362272850,8740,8740,8740,8740,235
20231128,100300,360218950,8740,8740,8740,8740,11
20231128,100200,360122810,8740,8740,8740,8740,1
20231128,100100,360114070,8730,8730,8730,8730,324
20231128,100000,357285550,8720,8720,8720,8720,1
20231128,095900,357276830,8720,8730,8730,8720,161
20231128,095800,355872900,8730,8730,8730,8730,191
20231128,095700,354205470,8730,8730,8730,8720,379
20231128,095600,350900360,8730,8730,8730,8720,651
20231128,095500,345223340,8720,8720,8720,8720,0
20231128,095400,345223340,8720,8740,8740,8720,261
20231128,095300,342945780,8740,8750,8750,8740,378
20231128,095200,339641850,8750,8750,8750,8740,178
20231128,095100,338085700,8750,8760,8760,8750,330
20231128,095000,335197030,8740,8710,8740,8710,1142
20231128,094900,325233130,8710,8690,8720,8690,877
20231128,094800,317610300,8690,8700,8700,8690,390
20231128,094700,314221170,8690,8730,8730,8690,2690
20231128,094600,290822390,8730,8760,8760,8730,836
20231128,094500,283510180,8760,8760,8760,8760,97
20231128,094400,282660460,8770,8770,8770,8760,1113
20231128,094300,272904440,8780,8780,8780,8780,43
20231128,094200,272526900,8780,8780,8780,8770,339
20231128,094100,269550970,8780,8770,8780,8770,205
20231128,094000,267751150,8760,8780,8780,8750,1843
20231128,093900,251607620,8780,8790,8790,8780,470
20231128,093800,247480450,8790,8800,8800,8790,645
20231128,093700,241809830,8800,8810,8810,8800,520
20231128,093600,237233630,8810,8800,8810,8800,173
20231128,093500,235710500,8800,8840,8840,8800,3410
20231128,093400,205668540,8860,8860,8860,8860,1
20231128,093300,205659680,8860,8850,8860,8850,544
20231128,093200,200845260,8840,8850,8850,8810,790
20231128,093100,193875720,8830,8810,8830,8810,437
20231128,093000,190021670,8810,8860,8860,8810,1205
20231128,092900,179356990,8860,8870,8870,8860,511
20231128,092800,174828970,8860,8870,8870,8860,666
20231128,092700,168927200,8870,8870,8870,8870,566
20231128,092600,163906780,8880,8880,8880,8880,271
20231128,092500,161500300,8880,8890,8890,8880,266
20231128,092400,159137700,8890,8900,8910,8890,1271
20231128,092300,147829100,8900,8930,8930,8900,4675
20231128,092200,106191120,8930,8930,8930,8930,9
20231128,092100,106110750,8940,8950,8950,8940,136
20231128,092000,104894890,8950,8920,8950,8920,271
20231128,091900,102473110,8920,8920,8920,8920,69
20231128,091800,101857630,8910,8910,8910,8910,61
20231128,091700,101314120,8910,8920,8920,8900,594
20231128,091600,96022320,8920,8940,8940,8920,937
20231128,091500,87656930,8940,8950,8950,8930,184
20231128,091400,86011920,8940,8940,8950,8940,85
20231128,091300,85252010,8930,8940,8940,8930,115
20231128,091200,84225040,8940,8950,8950,8940,774
20231128,091100,77305470,8950,8950,8950,8940,162
20231128,091000,75856090,8960,8960,8970,8960,120
20231128,090900,74780390,8960,8950,8980,8950,1183
20231128,090800,64192180,8950,8950,8970,8950,282
20231128,090700,61664200,8950,8960,8960,8950,161
20231128,090600,60222200,8970,9000,9000,8940,1171
20231128,090500,49708010,9000,8960,9000,8960,314
20231128,090400,46888480,8920,8910,8950,8880,3739
20231128,090300,13573800,8910,8910,8910,8910,233
20231128,090200,11497770,8910,8900,8920,8900,404
20231128,090100,7898520,8900,8890,8900,8890,296
20231128,090000,5265840,8880,8880,8880,8880,593