KissMeData/086060/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195300,2420277050,4395,4395,4395,4395,6189
20231128,195200,2420277050,4395,4395,4395,4395,0
20231128,195100,2420277050,4395,4395,4395,4395,0
20231128,195000,2420277050,4395,4395,4395,4395,0
20231128,194900,2420277050,4395,4395,4395,4395,0
20231128,194800,2420277050,4395,4395,4395,4395,0
20231128,194700,2420277050,4395,4395,4395,4395,0
20231128,194600,2420277050,4395,4395,4395,4395,0
20231128,194500,2420277050,4395,4395,4395,4395,0
20231128,194400,2420277050,4395,4395,4395,4395,0
20231128,194300,2420277050,4395,4395,4395,4395,0
20231128,194200,2420277050,4395,4395,4395,4395,0
20231128,194100,2420277050,4395,4395,4395,4395,0
20231128,194000,2420277050,4395,4395,4395,4395,0
20231128,193900,2420277050,4395,4395,4395,4395,0
20231128,193800,2420277050,4395,4395,4395,4395,0
20231128,193700,2420277050,4395,4395,4395,4395,0
20231128,193600,2420277050,4395,4395,4395,4395,0
20231128,193500,2420277050,4395,4395,4395,4395,0
20231128,193400,2420277050,4395,4395,4395,4395,0
20231128,193300,2420277050,4395,4395,4395,4395,0
20231128,193200,2420277050,4395,4395,4395,4395,0
20231128,193100,2420277050,4395,4395,4395,4395,0
20231128,193000,2420277050,4395,4395,4395,4395,0
20231128,192900,2420277050,4395,4395,4395,4395,0
20231128,192800,2420277050,4395,4395,4395,4395,0
20231128,192700,2420277050,4395,4395,4395,4395,0
20231128,192600,2420277050,4395,4395,4395,4395,0
20231128,192500,2420277050,4395,4395,4395,4395,0
20231128,192400,2420277050,4395,4395,4395,4395,0
20231128,192300,2420277050,4395,4395,4395,4395,6189
20231128,192200,2420277050,4395,4395,4395,4395,0
20231128,192100,2420277050,4395,4395,4395,4395,0
20231128,192000,2420277050,4395,4395,4395,4395,0
20231128,191900,2420277050,4395,4395,4395,4395,0
20231128,191800,2420277050,4395,4395,4395,4395,0
20231128,191700,2420277050,4395,4395,4395,4395,0
20231128,191600,2420277050,4395,4395,4395,4395,0
20231128,191500,2420277050,4395,4395,4395,4395,0
20231128,191400,2420277050,4395,4395,4395,4395,0
20231128,191300,2420277050,4395,4395,4395,4395,0
20231128,191200,2420277050,4395,4395,4395,4395,0
20231128,191100,2420277050,4395,4395,4395,4395,0
20231128,191000,2420277050,4395,4395,4395,4395,0
20231128,190900,2420277050,4395,4395,4395,4395,0
20231128,190800,2420277050,4395,4395,4395,4395,0
20231128,190700,2420277050,4395,4395,4395,4395,0
20231128,190600,2420277050,4395,4395,4395,4395,0
20231128,190500,2420277050,4395,4395,4395,4395,0
20231128,190400,2420277050,4395,4395,4395,4395,0
20231128,190300,2420277050,4395,4395,4395,4395,0
20231128,190200,2420277050,4395,4395,4395,4395,0
20231128,190100,2420277050,4395,4395,4395,4395,0
20231128,190000,2420277050,4395,4395,4395,4395,0
20231128,185900,2420277050,4395,4395,4395,4395,0
20231128,185800,2420277050,4395,4395,4395,4395,0
20231128,185700,2420277050,4395,4395,4395,4395,0
20231128,185600,2420277050,4395,4395,4395,4395,0
20231128,185500,2420277050,4395,4395,4395,4395,0
20231128,185400,2420277050,4395,4395,4395,4395,0
20231128,185300,2420277050,4395,4395,4395,4395,6189
20231128,185200,2420277050,4395,4395,4395,4395,0
20231128,185100,2420277050,4395,4395,4395,4395,0
20231128,185000,2420277050,4395,4395,4395,4395,0
20231128,184900,2420277050,4395,4395,4395,4395,0
20231128,184800,2420277050,4395,4395,4395,4395,0
20231128,184700,2420277050,4395,4395,4395,4395,0
20231128,184600,2420277050,4395,4395,4395,4395,0
20231128,184500,2420277050,4395,4395,4395,4395,0
20231128,184400,2420277050,4395,4395,4395,4395,0
20231128,184300,2420277050,4395,4395,4395,4395,0
20231128,184200,2420277050,4395,4395,4395,4395,0
20231128,184100,2420277050,4395,4395,4395,4395,0
20231128,184000,2420277050,4395,4395,4395,4395,0
20231128,183900,2420277050,4395,4395,4395,4395,0
20231128,183800,2420277050,4395,4395,4395,4395,0
20231128,183700,2420277050,4395,4395,4395,4395,0
20231128,183600,2420277050,4395,4395,4395,4395,0
20231128,183500,2420277050,4395,4395,4395,4395,0
20231128,183400,2420277050,4395,4395,4395,4395,0
20231128,183300,2420277050,4395,4395,4395,4395,0
20231128,183200,2420277050,4395,4395,4395,4395,0
20231128,183100,2420277050,4395,4395,4395,4395,0
20231128,183000,2420277050,4395,4395,4395,4395,0
20231128,182900,2420277050,4395,4395,4395,4395,0
20231128,182800,2420277050,4395,4395,4395,4395,0
20231128,182700,2420277050,4395,4395,4395,4395,0
20231128,182600,2420277050,4395,4395,4395,4395,0
20231128,182500,2420277050,4395,4395,4395,4395,0
20231128,182400,2420277050,4395,4395,4395,4395,0
20231128,182300,2420277050,4395,4395,4395,4395,6189
20231128,182200,2420277050,4395,4395,4395,4395,0
20231128,182100,2420277050,4395,4395,4395,4395,0
20231128,182000,2420277050,4395,4395,4395,4395,0
20231128,181900,2420277050,4395,4395,4395,4395,0
20231128,181800,2420277050,4395,4395,4395,4395,0
20231128,181700,2420277050,4395,4395,4395,4395,0
20231128,181600,2420277050,4395,4395,4395,4395,0
20231128,181500,2420277050,4395,4395,4395,4395,0
20231128,181400,2420277050,4395,4395,4395,4395,0
20231128,181300,2420277050,4395,4395,4395,4395,0
20231128,181200,2420277050,4395,4395,4395,4395,0
20231128,181100,2420277050,4395,4395,4395,4395,0
20231128,181000,2420277050,4395,4395,4395,4395,0
20231128,180900,2420277050,4395,4395,4395,4395,0
20231128,180800,2420277050,4395,4395,4395,4395,0
20231128,180700,2420277050,4395,4395,4395,4395,0
20231128,180600,2420277050,4395,4395,4395,4395,0
20231128,180500,2420277050,4395,4395,4395,4395,0
20231128,180400,2420277050,4395,4395,4395,4395,0
20231128,180300,2420277050,4395,4395,4395,4395,0
20231128,180200,2420277050,4395,4395,4395,4395,0
20231128,180100,2420277050,4395,4395,4395,4395,0
20231128,180000,2420277050,4395,4395,4395,4395,0
20231128,175900,2420277050,4395,4395,4395,4395,0
20231128,175800,2420277050,4395,4395,4395,4395,0
20231128,175700,2420277050,4395,4395,4395,4395,0
20231128,175600,2420277050,4395,4395,4395,4395,0
20231128,175500,2420277050,4395,4395,4395,4395,0
20231128,175400,2420277050,4395,4395,4395,4395,0
20231128,175300,2420277050,4395,4395,4395,4395,6189
20231128,175200,2420277050,4395,4395,4395,4395,0
20231128,175100,2420277050,4395,4395,4395,4395,0
20231128,175000,2420277050,4395,4395,4395,4395,0
20231128,174900,2420277050,4395,4395,4395,4395,0
20231128,174800,2420277050,4395,4395,4395,4395,0
20231128,174700,2420277050,4395,4395,4395,4395,0
20231128,174600,2420277050,4395,4395,4395,4395,0
20231128,174500,2420277050,4395,4395,4395,4395,0
20231128,174400,2420277050,4395,4395,4395,4395,0
20231128,174300,2420277050,4395,4395,4395,4395,0
20231128,174200,2420277050,4395,4395,4395,4395,0
20231128,174100,2420277050,4395,4395,4395,4395,0
20231128,174000,2420277050,4395,4395,4395,4395,0
20231128,173900,2420277050,4395,4395,4395,4395,0
20231128,173800,2420277050,4395,4395,4395,4395,0
20231128,173700,2420277050,4395,4395,4395,4395,0
20231128,173600,2420277050,4395,4395,4395,4395,0
20231128,173500,2420277050,4395,4395,4395,4395,0
20231128,173400,2420277050,4395,4395,4395,4395,0
20231128,173300,2420277050,4395,4395,4395,4395,0
20231128,173200,2420277050,4395,4395,4395,4395,0
20231128,173100,2420277050,4395,4395,4395,4395,0
20231128,173000,2420277050,4395,4395,4395,4395,0
20231128,172900,2420277050,4395,4395,4395,4395,0
20231128,172800,2420277050,4395,4395,4395,4395,0
20231128,172700,2420277050,4395,4395,4395,4395,0
20231128,172600,2420277050,4395,4395,4395,4395,0
20231128,172500,2420277050,4395,4395,4395,4395,0
20231128,172400,2420277050,4395,4395,4395,4395,0
20231128,172300,2420277050,4395,4395,4395,4395,6189
20231128,172200,2420277050,4395,4395,4395,4395,0
20231128,172100,2420277050,4395,4395,4395,4395,0
20231128,172000,2420277050,4395,4395,4395,4395,0
20231128,171900,2420277050,4395,4395,4395,4395,0
20231128,171800,2420277050,4395,4395,4395,4395,0
20231128,171700,2420277050,4395,4395,4395,4395,0
20231128,171600,2420277050,4395,4395,4395,4395,0
20231128,171500,2420277050,4395,4395,4395,4395,0
20231128,171400,2420277050,4395,4395,4395,4395,0
20231128,171300,2420277050,4395,4395,4395,4395,0
20231128,171200,2420277050,4395,4395,4395,4395,0
20231128,171100,2420277050,4395,4395,4395,4395,0
20231128,171000,2420277050,4395,4395,4395,4395,0
20231128,170900,2420277050,4395,4395,4395,4395,0
20231128,170800,2420277050,4395,4395,4395,4395,0
20231128,170700,2420277050,4395,4395,4395,4395,0
20231128,170600,2420277050,4395,4395,4395,4395,0
20231128,170500,2420277050,4395,4395,4395,4395,0
20231128,170400,2420277050,4395,4395,4395,4395,0
20231128,170300,2420277050,4395,4395,4395,4395,0
20231128,170200,2420277050,4395,4395,4395,4395,0
20231128,170100,2420277050,4395,4395,4395,4395,0
20231128,170000,2420277050,4395,4395,4395,4395,0
20231128,165900,2420277050,4395,4395,4395,4395,0
20231128,165800,2420277050,4395,4395,4395,4395,0
20231128,165700,2420277050,4395,4395,4395,4395,0
20231128,165600,2420277050,4395,4395,4395,4395,0
20231128,165500,2420277050,4395,4395,4395,4395,0
20231128,165400,2420277050,4395,4395,4395,4395,0
20231128,165300,2420277050,4395,4395,4395,4395,6189
20231128,165200,2420277050,4395,4395,4395,4395,0
20231128,165100,2420277050,4395,4395,4395,4395,0
20231128,165000,2420277050,4395,4395,4395,4395,0
20231128,164900,2420277050,4395,4395,4395,4395,0
20231128,164800,2420277050,4395,4395,4395,4395,0
20231128,164700,2420277050,4395,4395,4395,4395,0
20231128,164600,2420277050,4395,4395,4395,4395,0
20231128,164500,2420277050,4395,4395,4395,4395,0
20231128,164400,2420277050,4395,4395,4395,4395,0
20231128,164300,2420277050,4395,4395,4395,4395,0
20231128,164200,2420277050,4395,4395,4395,4395,0
20231128,164100,2420277050,4395,4395,4395,4395,0
20231128,164000,2420277050,4395,4395,4395,4395,0
20231128,163900,2420277050,4395,4395,4395,4395,0
20231128,163800,2420277050,4395,4395,4395,4395,0
20231128,163700,2420277050,4395,4395,4395,4395,0
20231128,163600,2420277050,4395,4395,4395,4395,0
20231128,163500,2420277050,4395,4395,4395,4395,0
20231128,163400,2420277050,4395,4395,4395,4395,0
20231128,163300,2420277050,4395,4395,4395,4395,0
20231128,163200,2420277050,4395,4395,4395,4395,0
20231128,163100,2420277050,4395,4395,4395,4395,0
20231128,163000,2420277050,4395,4395,4395,4395,0
20231128,162900,2420277050,4395,4395,4395,4395,0
20231128,162800,2420277050,4395,4395,4395,4395,0
20231128,162700,2420277050,4395,4395,4395,4395,0
20231128,162600,2420277050,4395,4395,4395,4395,0
20231128,162500,2420277050,4395,4395,4395,4395,0
20231128,162400,2420277050,4395,4395,4395,4395,0
20231128,162300,2420277050,4395,4395,4395,4395,6189
20231128,162200,2420277050,4395,4395,4395,4395,0
20231128,162100,2420277050,4395,4395,4395,4395,0
20231128,162000,2420277050,4395,4395,4395,4395,0
20231128,161900,2420277050,4395,4395,4395,4395,0
20231128,161800,2420277050,4395,4395,4395,4395,0
20231128,161700,2420277050,4395,4395,4395,4395,0
20231128,161600,2420277050,4395,4395,4395,4395,0
20231128,161500,2420277050,4395,4395,4395,4395,0
20231128,161400,2420277050,4395,4395,4395,4395,0
20231128,161300,2420277050,4395,4395,4395,4395,0
20231128,161200,2420277050,4395,4395,4395,4395,0
20231128,161100,2420277050,4395,4395,4395,4395,0
20231128,161000,2420277050,4395,4395,4395,4395,0
20231128,160900,2420277050,4395,4395,4395,4395,0
20231128,160800,2420277050,4395,4395,4395,4395,0
20231128,160700,2420277050,4395,4395,4395,4395,0
20231128,160600,2420277050,4395,4395,4395,4395,0
20231128,160500,2420277050,4395,4395,4395,4395,0
20231128,160400,2420277050,4395,4395,4395,4395,0
20231128,160300,2420277050,4395,4395,4395,4395,0
20231128,160200,2420277050,4395,4395,4395,4395,0
20231128,160100,2420277050,4395,4395,4395,4395,0
20231128,160000,2420277050,4395,4395,4395,4395,0
20231128,155900,2420277050,4395,4395,4395,4395,0
20231128,155800,2420277050,4395,4395,4395,4395,0
20231128,155700,2420277050,4395,4395,4395,4395,0
20231128,155600,2420277050,4395,4395,4395,4395,0
20231128,155500,2420277050,4395,4395,4395,4395,0
20231128,155400,2420277050,4395,4395,4395,4395,0
20231128,155300,2420277050,4395,4395,4395,4395,6189
20231128,155200,2420277050,4395,4395,4395,4395,0
20231128,155100,2420277050,4395,4395,4395,4395,0
20231128,155000,2420277050,4395,4395,4395,4395,0
20231128,154900,2420277050,4395,4395,4395,4395,0
20231128,154800,2420277050,4395,4395,4395,4395,0
20231128,154700,2420277050,4395,4395,4395,4395,0
20231128,154600,2420277050,4395,4395,4395,4395,0
20231128,154500,2420277050,4395,4395,4395,4395,0
20231128,154400,2420277050,4395,4395,4395,4395,0
20231128,154300,2420277050,4395,4395,4395,4395,0
20231128,154200,2420277050,4395,4395,4395,4395,0
20231128,154100,2420277050,4395,4395,4395,4395,0
20231128,154000,2420277050,4395,4395,4395,4395,0
20231128,153900,2420277050,4395,4395,4395,4395,0
20231128,153800,2420277050,4395,4395,4395,4395,0
20231128,153700,2420277050,4395,4395,4395,4395,0
20231128,153600,2420277050,4395,4395,4395,4395,0
20231128,153500,2420277050,4395,4395,4395,4395,0
20231128,153400,2420277050,4395,4395,4395,4395,0
20231128,153300,2420277050,4395,4395,4395,4395,0
20231128,153200,2420277050,4395,4395,4395,4395,0
20231128,153100,2420277050,4395,4395,4395,4395,0
20231128,153000,2420277050,4395,4395,4395,4395,6189
20231128,152900,2393076395,4380,4380,4380,4380,0
20231128,152800,2393076395,4380,4380,4380,4380,0
20231128,152700,2393076395,4380,4380,4380,4380,0
20231128,152600,2393076395,4380,4380,4380,4380,0
20231128,152500,2393076395,4380,4380,4380,4380,0
20231128,152400,2393076395,4380,4380,4380,4380,0
20231128,152300,2393076395,4380,4380,4380,4380,0
20231128,152200,2393076395,4380,4380,4380,4380,0
20231128,152100,2393076395,4380,4380,4380,4380,0
20231128,152000,2393076395,4380,4380,4380,4380,0
20231128,151900,2393076395,4380,4380,4380,4375,122
20231128,151800,2392542180,4365,4395,4395,4365,3127
20231128,151700,2378865015,4395,4395,4395,4395,237
20231128,151600,2377823400,4395,4380,4395,4365,2031
20231128,151500,2368946335,4385,4390,4390,4380,2518
20231128,151400,2357911170,4390,4395,4395,4390,88
20231128,151300,2357524695,4390,4390,4390,4390,47
20231128,151200,2357318365,4380,4380,4380,4380,89
20231128,151100,2356928545,4380,4380,4380,4380,173
20231128,151000,2356170805,4380,4380,4380,4380,6
20231128,150900,2356144525,4405,4405,4405,4405,5
20231128,150800,2356122500,4410,4380,4410,4380,93
20231128,150700,2355714350,4380,4380,4380,4380,0
20231128,150600,2355714350,4380,4375,4420,4375,1202
20231128,150500,2350414910,4375,4400,4400,4375,68
20231128,150400,2350117085,4380,4395,4395,4380,2475
20231128,150300,2339266200,4395,4400,4400,4395,403
20231128,150200,2337494965,4400,4400,4400,4400,115
20231128,150100,2336988965,4400,4400,4400,4395,408
20231128,150000,2335195450,4395,4405,4405,4395,223
20231128,145900,2334213805,4405,4400,4405,4400,2192
20231128,145800,2324560170,4400,4400,4400,4400,1
20231128,145700,2324555770,4400,4400,4400,4400,8
20231128,145600,2324520570,4395,4395,4395,4395,101
20231128,145500,2324076675,4395,4395,4395,4395,331
20231128,145400,2322621930,4400,4400,4400,4400,0
20231128,145300,2322621930,4400,4400,4400,4400,1
20231128,145200,2322617530,4395,4395,4395,4395,5
20231128,145100,2322595555,4395,4395,4395,4395,702
20231128,145000,2319510265,4400,4390,4400,4390,242
20231128,144900,2318446885,4400,4400,4400,4400,1
20231128,144800,2318442485,4400,4395,4400,4395,231
20231128,144700,2317427235,4380,4380,4380,4380,0
20231128,144600,2317427235,4380,4400,4400,4380,325
20231128,144500,2316002430,4400,4375,4405,4375,164
20231128,144400,2315283675,4400,4400,4400,4400,1
20231128,144300,2315279275,4405,4380,4405,4380,353
20231128,144200,2313733110,4380,4405,4405,4380,814
20231128,144100,2310147790,4405,4405,4405,4405,46
20231128,144000,2309945160,4405,4395,4410,4375,122
20231128,143900,2309408750,4410,4395,4410,4395,450
20231128,143800,2307427565,4395,4395,4395,4395,1
20231128,143700,2307423170,4395,4395,4395,4395,0
20231128,143600,2307423170,4395,4395,4395,4395,1
20231128,143500,2307418775,4375,4395,4395,4375,7
20231128,143400,2307388130,4375,4370,4375,4370,257
20231128,143300,2306264915,4370,4390,4390,4370,52
20231128,143200,2306036795,4390,4390,4390,4390,1
20231128,143100,2306032405,4395,4395,4395,4395,0
20231128,143000,2306032405,4395,4390,4395,4390,74
20231128,142900,2305707255,4390,4390,4395,4390,141
20231128,142800,2305087610,4390,4385,4390,4385,27
20231128,142700,2304969210,4385,4385,4385,4385,15
20231128,142600,2304903435,4365,4375,4375,4365,573
20231128,142500,2302401410,4375,4370,4375,4370,76
20231128,142400,2302068940,4370,4380,4380,4370,3312
20231128,142300,2287592080,4375,4375,4375,4375,31
20231128,142200,2287456455,4375,4385,4385,4375,459
20231128,142100,2285448060,4385,4385,4385,4385,180
20231128,142000,2284658760,4385,4395,4395,4385,119
20231128,141900,2284136590,4390,4400,4400,4390,28
20231128,141800,2284013410,4400,4400,4400,4400,26
20231128,141700,2283899010,4400,4400,4400,4400,27
20231128,141600,2283780210,4400,4400,4400,4375,97
20231128,141500,2283355435,4370,4400,4400,4370,247
20231128,141400,2282274785,4370,4370,4370,4370,7
20231128,141300,2282244195,4365,4400,4400,4365,28
20231128,141200,2282121520,4400,4400,4405,4365,161
20231128,141100,2281415345,4400,4405,4405,4365,1332
20231128,141000,2275581495,4410,4410,4410,4385,39
20231128,140900,2275409580,4410,4410,4410,4405,172
20231128,140800,2274651730,4410,4410,4410,4410,26
20231128,140700,2274537070,4415,4405,4415,4405,255
20231128,140600,2273412245,4405,4405,4405,4405,26
20231128,140500,2273297715,4405,4410,4410,4405,28
20231128,140400,2273174305,4410,4410,4410,4410,26
20231128,140300,2273059645,4410,4405,4410,4405,122
20231128,140200,2272521785,4375,4375,4405,4370,239
20231128,140100,2271476240,4375,4380,4380,4375,3028
20231128,140000,2258225200,4380,4400,4400,4380,131
20231128,135900,2257650375,4400,4400,4400,4400,23
20231128,135800,2257549175,4385,4385,4385,4385,5
20231128,135700,2257527250,4385,4390,4390,4385,2618
20231128,135600,2246046045,4385,4400,4400,4380,459
20231128,135500,2244030225,4400,4400,4400,4400,0
20231128,135400,2244030225,4400,4400,4400,4400,0
20231128,135300,2244030225,4400,4400,4400,4400,0
20231128,135200,2244030225,4400,4400,4400,4395,428
20231128,135100,2242147330,4400,4405,4405,4400,100
20231128,135000,2241707325,4400,4420,4420,4400,58
20231128,134900,2241451980,4425,4420,4425,4395,1102
20231128,134800,2236578035,4420,4420,4420,4420,7
20231128,134700,2236547095,4420,4400,4425,4400,2309
20231128,134600,2226355060,4400,4405,4405,4400,639
20231128,134500,2223543425,4405,4405,4405,4390,36
20231128,134400,2223384910,4405,4405,4405,4405,7
20231128,134300,2223354075,4405,4400,4405,4400,211
20231128,134200,2222425620,4400,4395,4400,4380,8614
20231128,134100,2184566170,4395,4390,4395,4390,7
20231128,134000,2184535410,4395,4395,4395,4395,34
20231128,133900,2184385980,4380,4400,4400,4380,695
20231128,133800,2181338295,4400,4400,4400,4400,7
20231128,133700,2181307495,4400,4385,4400,4385,87
20231128,133600,2180925960,4385,4405,4405,4385,2065
20231128,133500,2171868680,4405,4405,4405,4400,17
20231128,133400,2171793840,4405,4400,4405,4400,32
20231128,133300,2171652980,4400,4400,4400,4400,0
20231128,133200,2171652980,4400,4400,4400,4400,0
20231128,133100,2171652980,4400,4400,4400,4395,686
20231128,133000,2168636715,4400,4410,4410,4400,105
20231128,132900,2168174080,4415,4410,4425,4410,136
20231128,132800,2167573705,4410,4425,4425,4405,146
20231128,132700,2166929745,4425,4425,4425,4425,1
20231128,132600,2166925320,4425,4425,4425,4420,466
20231128,132500,2164864820,4420,4410,4420,4400,443
20231128,132400,2162913200,4410,4430,4430,4410,1187
20231128,132300,2157668560,4430,4435,4440,4430,572
20231128,132200,2155133440,4435,4445,4450,4435,1191
20231128,132100,2149843405,4445,4440,4445,4440,412
20231128,132000,2148013410,4440,4440,4440,4435,1610
20231128,131900,2140867035,4440,4440,4445,4430,2389
20231128,131800,2130260220,4440,4440,4455,4415,2456
20231128,131700,2119335855,4445,4410,4455,4395,10418
20231128,131600,2073225415,4420,4425,4430,4410,541
20231128,131500,2070832440,4430,4405,4430,4395,2782
20231128,131400,2058545680,4405,4395,4405,4395,468
20231128,131300,2056487530,4370,4395,4395,4370,14
20231128,131200,2056426290,4395,4395,4395,4395,0
20231128,131100,2056426290,4395,4365,4395,4365,351
20231128,131000,2054884100,4395,4385,4395,4385,468
20231128,130900,2052829645,4385,4360,4385,4360,3635
20231128,130800,2036936610,4360,4360,4360,4360,1
20231128,130700,2036932250,4360,4355,4360,4350,597
20231128,130600,2034334295,4350,4350,4350,4350,547
20231128,130500,2031954845,4350,4350,4350,4345,479
20231128,130400,2029873195,4350,4360,4360,4350,244
20231128,130300,2028811545,4360,4360,4360,4360,0
20231128,130200,2028811545,4360,4360,4360,4360,1
20231128,130100,2028807185,4360,4360,4360,4360,101
20231128,130000,2028366825,4360,4355,4360,4355,26
20231128,125900,2028253530,4340,4355,4355,4340,23
20231128,125800,2028153455,4355,4355,4355,4355,10
20231128,125700,2028109905,4355,4355,4355,4355,9
20231128,125600,2028070710,4355,4355,4355,4355,20
20231128,125500,2027983610,4325,4355,4355,4325,17007
20231128,125400,1954412905,4340,4340,4340,4335,696
20231128,125300,1951395165,4340,4340,4340,4340,0
20231128,125200,1951395165,4340,4340,4340,4340,50
20231128,125100,1951178165,4340,4340,4340,4340,0
20231128,125000,1951178165,4340,4340,4340,4340,1
20231128,124900,1951173825,4335,4335,4335,4335,0
20231128,124800,1951173825,4335,4350,4350,4335,1572
20231128,124700,1944353960,4350,4350,4350,4350,0
20231128,124600,1944353960,4350,4350,4350,4350,97
20231128,124500,1943932010,4355,4355,4355,4355,132
20231128,124400,1943357150,4355,4360,4360,4355,233
20231128,124300,1942341935,4360,4360,4360,4360,200
20231128,124200,1941469935,4360,4360,4360,4360,50
20231128,124100,1941251935,4360,4360,4360,4360,0
20231128,124000,1941251935,4360,4360,4360,4360,1359
20231128,123900,1935326695,4360,4350,4360,4350,1535
20231128,123800,1928649435,4340,4350,4350,4340,24
20231128,123700,1928545265,4350,4350,4350,4350,10
20231128,123600,1928501765,4350,4345,4350,4340,588
20231128,123500,1925947930,4350,4350,4350,4350,98
20231128,123400,1925521630,4345,4345,4345,4345,0
20231128,123300,1925521630,4345,4345,4345,4345,2350
20231128,123200,1915310880,4340,4340,4340,4340,55
20231128,123100,1915072180,4340,4340,4340,4340,148
20231128,123000,1914429860,4345,4340,4345,4340,232
20231128,122900,1913422880,4345,4345,4345,4345,1
20231128,122800,1913418535,4345,4345,4345,4345,0
20231128,122700,1913418535,4345,4345,4345,4340,1880
20231128,122600,1905251580,4345,4340,4345,4340,323
20231128,122500,1903849535,4340,4345,4345,4340,684
20231128,122400,1900879470,4350,4345,4350,4345,246
20231128,122300,1899810595,4350,4355,4355,4350,251
20231128,122200,1898718720,4355,4355,4355,4355,38
20231128,122100,1898553230,4360,4360,4360,4360,50
20231128,122000,1898335230,4360,4360,4360,4360,226
20231128,121900,1897349870,4360,4360,4360,4360,0
20231128,121800,1897349870,4360,4360,4360,4360,0
20231128,121700,1897349870,4360,4360,4360,4360,10
20231128,121600,1897306270,4360,4360,4360,4355,242
20231128,121500,1896251890,4365,4365,4365,4365,1
20231128,121400,1896247525,4360,4360,4360,4360,12
20231128,121300,1896195205,4360,4360,4360,4360,243
20231128,121200,1895135725,4360,4360,4360,4360,0
20231128,121100,1895135725,4360,4370,4370,4360,1040
20231128,121000,1890596180,4370,4370,4370,4370,130
20231128,120900,1890028080,4385,4390,4390,4385,59
20231128,120800,1889769320,4390,4390,4390,4390,129
20231128,120700,1889203010,4370,4370,4370,4370,601
20231128,120600,1886576640,4370,4370,4370,4370,173
20231128,120500,1885820630,4370,4390,4390,4370,1498
20231128,120400,1879271330,4380,4370,4380,4370,1289
20231128,120300,1873630675,4370,4365,4370,4365,2
20231128,120200,1873621940,4365,4365,4365,4365,0
20231128,120100,1873621940,4365,4365,4365,4360,566
20231128,120000,1871153340,4370,4370,4370,4370,678
20231128,115900,1868190480,4370,4370,4370,4370,500
20231128,115800,1866005480,4370,4360,4370,4350,1706
20231128,115700,1858581095,4360,4360,4360,4360,22
20231128,115600,1858485175,4355,4360,4360,4355,357
20231128,115500,1856929930,4355,4365,4365,4355,677
20231128,115400,1853978270,4360,4365,4365,4360,390
20231128,115300,1852277365,4370,4370,4370,4370,111
20231128,115200,1851792295,4365,4365,4365,4360,378
20231128,115100,1850142365,4365,4370,4370,4365,324
20231128,115000,1848727495,4375,4375,4375,4375,0
20231128,114900,1848727495,4375,4365,4375,4360,155
20231128,114800,1848051390,4375,4375,4375,4375,0
20231128,114700,1848051390,4375,4360,4375,4360,170
20231128,114600,1847309660,4360,4375,4375,4360,53
20231128,114500,1847078555,4360,4375,4380,4360,289
20231128,114400,1845814530,4370,4360,4370,4360,325
20231128,114300,1844396970,4360,4380,4380,4360,141
20231128,114200,1843781795,4380,4380,4380,4380,1
20231128,114100,1843777415,4380,4380,4380,4380,290
20231128,114000,1842507215,4380,4380,4380,4375,31
20231128,113900,1842371440,4400,4405,4405,4395,366
20231128,113800,1840760855,4405,4390,4405,4390,396
20231128,113700,1839021065,4390,4365,4395,4365,3163
20231128,113600,1825166260,4345,4345,4370,4345,168
20231128,113500,1824435605,4345,4365,4365,4340,681
20231128,113400,1821466345,4340,4350,4355,4340,1119
20231128,113300,1816600685,4365,4360,4365,4360,530
20231128,113200,1814287240,4350,4350,4350,4350,758
20231128,113100,1810989940,4350,4360,4360,4350,24
20231128,113000,1810885320,4365,4360,4365,4360,371
20231128,112900,1809267700,4365,4350,4365,4350,245
20231128,112800,1808200065,4345,4345,4345,4345,0
20231128,112700,1808200065,4345,4360,4360,4345,465
20231128,112600,1806179215,4325,4350,4375,4320,2140
20231128,112500,1796894905,4350,4335,4350,4335,2742
20231128,112400,1784981900,4330,4325,4330,4325,1387
20231128,112300,1778981675,4310,4325,4325,4310,256
20231128,112200,1777878300,4325,4325,4330,4310,1503
20231128,112100,1771391625,4325,4325,4325,4325,22
20231128,112000,1771296475,4325,4330,4330,4325,61
20231128,111900,1771032520,4330,4330,4330,4330,1
20231128,111800,1771028190,4315,4320,4320,4315,446
20231128,111700,1769103065,4320,4325,4330,4320,2108
20231128,111600,1759996490,4330,4330,4330,4330,250
20231128,111500,1758913990,4335,4335,4335,4335,2
20231128,111400,1758905320,4335,4335,4335,4335,3
20231128,111300,1758892315,4335,4335,4335,4335,2
20231128,111200,1758883645,4335,4330,4335,4315,93
20231128,111100,1758482180,4335,4335,4335,4335,4
20231128,111000,1758464840,4335,4335,4335,4320,302
20231128,110900,1757155685,4310,4335,4335,4310,12
20231128,110800,1757103940,4315,4315,4315,4315,117
20231128,110700,1756599085,4310,4310,4325,4310,265
20231128,110600,1755456920,4315,4325,4325,4315,1540
20231128,110500,1748797920,4325,4325,4325,4325,2
20231128,110400,1748789270,4325,4315,4325,4315,109
20231128,110300,1748318835,4305,4320,4325,4305,1815
20231128,110200,1740490160,4320,4325,4335,4320,447
20231128,110100,1738557500,4325,4315,4325,4315,1457
20231128,110000,1732258475,4315,4315,4315,4315,226
20231128,105900,1731283285,4295,4315,4315,4295,1252
20231128,105800,1725901485,4315,4315,4315,4315,23
20231128,105700,1725802240,4315,4315,4315,4300,354
20231128,105600,1724276380,4300,4325,4325,4300,1601
20231128,105500,1717389555,4295,4295,4295,4295,3
20231128,105400,1717376670,4295,4310,4330,4295,5501
20231128,105300,1693710125,4330,4325,4330,4325,71
20231128,105200,1693402700,4305,4330,4330,4305,3828
20231128,105100,1676899210,4310,4320,4330,4310,1537
20231128,105000,1670263075,4310,4325,4325,4310,190
20231128,104900,1669442675,4325,4315,4325,4300,3116
20231128,104800,1656032805,4315,4330,4330,4315,501
20231128,104700,1653867510,4330,4315,4335,4305,1839
20231128,104600,1645940450,4310,4340,4340,4305,4563
20231128,104500,1626205400,4330,4335,4345,4330,3796
20231128,104400,1609757900,4335,4345,4345,4335,5462
20231128,104300,1586062440,4365,4345,4365,4335,1887
20231128,104200,1577873880,4370,4370,4370,4345,4207
20231128,104100,1559555085,4370,4365,4380,4365,905
20231128,104000,1555596920,4365,4395,4395,4360,2197
20231128,103900,1545992900,4375,4380,4400,4375,3339
20231128,103800,1531329310,4385,4390,4415,4385,1707
20231128,103700,1523842700,4415,4430,4435,4370,4666
20231128,103600,1503295065,4430,4400,4435,4400,1940
20231128,103500,1494719280,4400,4400,4405,4390,2500
20231128,103400,1483717820,4395,4390,4405,4385,4676
20231128,103300,1463202180,4390,4420,4420,4380,17542
20231128,103200,1386059865,4420,4420,4430,4415,2112
20231128,103100,1376722020,4420,4415,4425,4405,4122
20231128,103000,1358543920,4430,4445,4445,4410,6904
20231128,102900,1327988260,4445,4455,4465,4435,5153
20231128,102800,1305046285,4450,4465,4470,4430,9737
20231128,102700,1261729025,4470,4470,4480,4460,2065
20231128,102600,1252500870,4480,4480,4490,4465,8815
20231128,102500,1213018115,4480,4460,4500,4425,12865
20231128,102400,1155371585,4460,4430,4460,4410,6001
20231128,102300,1128746410,4430,4420,4430,4415,4953
20231128,102200,1106838490,4420,4435,4435,4415,1622
20231128,102100,1099657830,4415,4435,4435,4405,3627
20231128,102000,1083651415,4435,4440,4455,4420,6217
20231128,101900,1056026310,4430,4405,4430,4395,6425
20231128,101800,1027688850,4410,4400,4410,4400,2712
20231128,101700,1015743595,4400,4415,4415,4395,5371
20231128,101600,992090800,4415,4405,4415,4405,3170
20231128,101500,978114415,4405,4435,4440,4395,14113
20231128,101400,915761460,4435,4460,4490,4435,18518
20231128,101300,833173275,4460,4460,4550,4425,46896
20231128,101200,622111805,4460,4455,4460,4405,14638
20231128,101100,557199395,4425,4385,4510,4375,40500
20231128,101000,376967225,4370,4435,4465,4360,23426
20231128,100900,273535345,4450,4295,4510,4295,39051
20231128,100800,99892640,4295,4250,4295,4250,6774
20231128,100700,70924465,4250,4250,4250,4250,0
20231128,100600,70924465,4250,4250,4250,4250,0
20231128,100500,70924465,4250,4250,4250,4250,87
20231128,100400,70554715,4245,4245,4245,4245,1108
20231128,100300,65851255,4245,4245,4245,4245,0
20231128,100200,65851255,4245,4245,4245,4245,20
20231128,100100,65766355,4245,4245,4245,4245,5
20231128,100000,65745130,4245,4245,4245,4245,26
20231128,095900,65634760,4245,4245,4245,4245,20
20231128,095800,65549860,4245,4245,4245,4245,0
20231128,095700,65549860,4245,4220,4245,4220,40
20231128,095600,65381035,4220,4230,4230,4220,1850
20231128,095500,57567730,4230,4230,4230,4230,300
20231128,095400,56298730,4235,4235,4235,4235,33
20231128,095300,56158975,4245,4245,4245,4245,0
20231128,095200,56158975,4245,4245,4245,4245,125
20231128,095100,55628350,4250,4250,4250,4250,40
20231128,095000,55458350,4250,4250,4250,4250,10
20231128,094900,55415850,4250,4250,4250,4250,0
20231128,094800,55415850,4250,4250,4250,4250,42
20231128,094700,55237350,4245,4245,4245,4245,117
20231128,094600,54740685,4245,4245,4245,4245,0
20231128,094500,54740685,4245,4245,4245,4245,0
20231128,094400,54740685,4245,4245,4245,4245,382
20231128,094300,53119095,4245,4245,4245,4245,0
20231128,094200,53119095,4245,4245,4245,4245,0
20231128,094100,53119095,4245,4245,4245,4245,0
20231128,094000,53119095,4245,4245,4245,4245,27
20231128,093900,53004480,4245,4245,4245,4245,5
20231128,093800,52983255,4250,4250,4250,4250,0
20231128,093700,52983255,4250,4250,4250,4250,0
20231128,093600,52983255,4250,4250,4250,4250,0
20231128,093500,52983255,4250,4250,4250,4250,2
20231128,093400,52974755,4250,4250,4250,4250,1
20231128,093300,52970505,4245,4245,4245,4245,1
20231128,093200,52966260,4245,4230,4245,4230,101
20231128,093100,52539015,4230,4230,4230,4230,0
20231128,093000,52539015,4230,4240,4240,4230,1200
20231128,092900,47459820,4240,4240,4240,4240,0
20231128,092800,47459820,4240,4240,4240,4240,0
20231128,092700,47459820,4240,4240,4240,4240,500
20231128,092600,45339820,4250,4250,4250,4250,2
20231128,092500,45331320,4250,4250,4250,4250,24
20231128,092400,45229320,4255,4255,4255,4255,0
20231128,092300,45229320,4255,4255,4255,4230,68
20231128,092200,44941180,4250,4250,4250,4250,201
20231128,092100,44086930,4255,4255,4255,4255,0
20231128,092000,44086930,4255,4250,4255,4250,3115
20231128,091900,30835995,4250,4250,4250,4250,0
20231128,091800,30835995,4250,4250,4250,4250,471
20231128,091700,28834245,4250,4230,4250,4230,3
20231128,091600,28821520,4225,4225,4225,4225,0
20231128,091500,28821520,4225,4225,4225,4225,0
20231128,091400,28821520,4225,4230,4245,4225,3269
20231128,091300,14967165,4220,4220,4220,4220,0
20231128,091200,14967165,4220,4220,4220,4220,0
20231128,091100,14967165,4220,4220,4220,4220,176
20231128,091000,14224445,4220,4225,4225,4220,383
20231128,090900,12606330,4220,4225,4225,4220,867
20231128,090800,8947545,4230,4230,4230,4230,0
20231128,090700,8947545,4230,4230,4230,4230,5
20231128,090600,8926395,4230,4230,4230,4230,0
20231128,090500,8926395,4230,4230,4230,4230,501
20231128,090400,6807165,4215,4220,4220,4215,1103
20231128,090300,2156855,4220,4225,4225,4220,55
20231128,090200,1924650,4230,4230,4230,4230,0
20231128,090100,1924650,4230,4230,4230,4230,24
20231128,090000,1823130,4230,4230,4230,4230,431