KissMeData/088280/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,195400,2684301820,5820,5820,5820,5820,9145
20231129,195300,2684301820,5820,5820,5820,5820,0
20231129,195200,2684301820,5820,5820,5820,5820,0
20231129,195100,2684301820,5820,5820,5820,5820,0
20231129,195000,2684301820,5820,5820,5820,5820,0
20231129,194900,2684301820,5820,5820,5820,5820,0
20231129,194800,2684301820,5820,5820,5820,5820,0
20231129,194700,2684301820,5820,5820,5820,5820,0
20231129,194600,2684301820,5820,5820,5820,5820,0
20231129,194500,2684301820,5820,5820,5820,5820,0
20231129,194400,2684301820,5820,5820,5820,5820,0
20231129,194300,2684301820,5820,5820,5820,5820,0
20231129,194200,2684301820,5820,5820,5820,5820,0
20231129,194100,2684301820,5820,5820,5820,5820,0
20231129,194000,2684301820,5820,5820,5820,5820,0
20231129,193900,2684301820,5820,5820,5820,5820,0
20231129,193800,2684301820,5820,5820,5820,5820,0
20231129,193700,2684301820,5820,5820,5820,5820,0
20231129,193600,2684301820,5820,5820,5820,5820,0
20231129,193500,2684301820,5820,5820,5820,5820,0
20231129,193400,2684301820,5820,5820,5820,5820,0
20231129,193300,2684301820,5820,5820,5820,5820,0
20231129,193200,2684301820,5820,5820,5820,5820,0
20231129,193100,2684301820,5820,5820,5820,5820,0
20231129,193000,2684301820,5820,5820,5820,5820,0
20231129,192900,2684301820,5820,5820,5820,5820,0
20231129,192800,2684301820,5820,5820,5820,5820,0
20231129,192700,2684301820,5820,5820,5820,5820,0
20231129,192600,2684301820,5820,5820,5820,5820,0
20231129,192500,2684301820,5820,5820,5820,5820,0
20231129,192400,2684301820,5820,5820,5820,5820,9145
20231129,192300,2684301820,5820,5820,5820,5820,0
20231129,192200,2684301820,5820,5820,5820,5820,0
20231129,192100,2684301820,5820,5820,5820,5820,0
20231129,192000,2684301820,5820,5820,5820,5820,0
20231129,191900,2684301820,5820,5820,5820,5820,0
20231129,191800,2684301820,5820,5820,5820,5820,0
20231129,191700,2684301820,5820,5820,5820,5820,0
20231129,191600,2684301820,5820,5820,5820,5820,0
20231129,191500,2684301820,5820,5820,5820,5820,0
20231129,191400,2684301820,5820,5820,5820,5820,0
20231129,191300,2684301820,5820,5820,5820,5820,0
20231129,191200,2684301820,5820,5820,5820,5820,0
20231129,191100,2684301820,5820,5820,5820,5820,0
20231129,191000,2684301820,5820,5820,5820,5820,0
20231129,190900,2684301820,5820,5820,5820,5820,0
20231129,190800,2684301820,5820,5820,5820,5820,0
20231129,190700,2684301820,5820,5820,5820,5820,0
20231129,190600,2684301820,5820,5820,5820,5820,0
20231129,190500,2684301820,5820,5820,5820,5820,0
20231129,190400,2684301820,5820,5820,5820,5820,0
20231129,190300,2684301820,5820,5820,5820,5820,0
20231129,190200,2684301820,5820,5820,5820,5820,0
20231129,190100,2684301820,5820,5820,5820,5820,0
20231129,190000,2684301820,5820,5820,5820,5820,0
20231129,185900,2684301820,5820,5820,5820,5820,0
20231129,185800,2684301820,5820,5820,5820,5820,0
20231129,185700,2684301820,5820,5820,5820,5820,0
20231129,185600,2684301820,5820,5820,5820,5820,0
20231129,185500,2684301820,5820,5820,5820,5820,0
20231129,185400,2684301820,5820,5820,5820,5820,9145
20231129,185300,2684301820,5820,5820,5820,5820,0
20231129,185200,2684301820,5820,5820,5820,5820,0
20231129,185100,2684301820,5820,5820,5820,5820,0
20231129,185000,2684301820,5820,5820,5820,5820,0
20231129,184900,2684301820,5820,5820,5820,5820,0
20231129,184800,2684301820,5820,5820,5820,5820,0
20231129,184700,2684301820,5820,5820,5820,5820,0
20231129,184600,2684301820,5820,5820,5820,5820,0
20231129,184500,2684301820,5820,5820,5820,5820,0
20231129,184400,2684301820,5820,5820,5820,5820,0
20231129,184300,2684301820,5820,5820,5820,5820,0
20231129,184200,2684301820,5820,5820,5820,5820,0
20231129,184100,2684301820,5820,5820,5820,5820,0
20231129,184000,2684301820,5820,5820,5820,5820,0
20231129,183900,2684301820,5820,5820,5820,5820,0
20231129,183800,2684301820,5820,5820,5820,5820,0
20231129,183700,2684301820,5820,5820,5820,5820,0
20231129,183600,2684301820,5820,5820,5820,5820,0
20231129,183500,2684301820,5820,5820,5820,5820,0
20231129,183400,2684301820,5820,5820,5820,5820,0
20231129,183300,2684301820,5820,5820,5820,5820,0
20231129,183200,2684301820,5820,5820,5820,5820,0
20231129,183100,2684301820,5820,5820,5820,5820,0
20231129,183000,2684301820,5820,5820,5820,5820,0
20231129,182900,2684301820,5820,5820,5820,5820,0
20231129,182800,2684301820,5820,5820,5820,5820,0
20231129,182700,2684301820,5820,5820,5820,5820,0
20231129,182600,2684301820,5820,5820,5820,5820,0
20231129,182500,2684301820,5820,5820,5820,5820,0
20231129,182400,2684301820,5820,5820,5820,5820,9145
20231129,182300,2684301820,5820,5820,5820,5820,0
20231129,182200,2684301820,5820,5820,5820,5820,0
20231129,182100,2684301820,5820,5820,5820,5820,0
20231129,182000,2684301820,5820,5820,5820,5820,0
20231129,181900,2684301820,5820,5820,5820,5820,0
20231129,181800,2684301820,5820,5820,5820,5820,0
20231129,181700,2684301820,5820,5820,5820,5820,0
20231129,181600,2684301820,5820,5820,5820,5820,0
20231129,181500,2684301820,5820,5820,5820,5820,0
20231129,181400,2684301820,5820,5820,5820,5820,0
20231129,181300,2684301820,5820,5820,5820,5820,0
20231129,181200,2684301820,5820,5820,5820,5820,0
20231129,181100,2684301820,5820,5820,5820,5820,0
20231129,181000,2684301820,5820,5820,5820,5820,0
20231129,180900,2684301820,5820,5820,5820,5820,0
20231129,180800,2684301820,5820,5820,5820,5820,0
20231129,180700,2684301820,5820,5820,5820,5820,0
20231129,180600,2684301820,5820,5820,5820,5820,0
20231129,180500,2684301820,5820,5820,5820,5820,0
20231129,180400,2684301820,5820,5820,5820,5820,0
20231129,180300,2684301820,5820,5820,5820,5820,0
20231129,180200,2684301820,5820,5820,5820,5820,0
20231129,180100,2684301820,5820,5820,5820,5820,0
20231129,180000,2684301820,5820,5820,5820,5820,0
20231129,175900,2684301820,5820,5820,5820,5820,0
20231129,175800,2684301820,5820,5820,5820,5820,0
20231129,175700,2684301820,5820,5820,5820,5820,0
20231129,175600,2684301820,5820,5820,5820,5820,0
20231129,175500,2684301820,5820,5820,5820,5820,0
20231129,175400,2684301820,5820,5820,5820,5820,9145
20231129,175300,2684301820,5820,5820,5820,5820,0
20231129,175200,2684301820,5820,5820,5820,5820,0
20231129,175100,2684301820,5820,5820,5820,5820,0
20231129,175000,2684301820,5820,5820,5820,5820,0
20231129,174900,2684301820,5820,5820,5820,5820,0
20231129,174800,2684301820,5820,5820,5820,5820,0
20231129,174700,2684301820,5820,5820,5820,5820,0
20231129,174600,2684301820,5820,5820,5820,5820,0
20231129,174500,2684301820,5820,5820,5820,5820,0
20231129,174400,2684301820,5820,5820,5820,5820,0
20231129,174300,2684301820,5820,5820,5820,5820,0
20231129,174200,2684301820,5820,5820,5820,5820,0
20231129,174100,2684301820,5820,5820,5820,5820,0
20231129,174000,2684301820,5820,5820,5820,5820,0
20231129,173900,2684301820,5820,5820,5820,5820,0
20231129,173800,2684301820,5820,5820,5820,5820,0
20231129,173700,2684301820,5820,5820,5820,5820,0
20231129,173600,2684301820,5820,5820,5820,5820,0
20231129,173500,2684301820,5820,5820,5820,5820,0
20231129,173400,2684301820,5820,5820,5820,5820,0
20231129,173300,2684301820,5820,5820,5820,5820,0
20231129,173200,2684301820,5820,5820,5820,5820,0
20231129,173100,2684301820,5820,5820,5820,5820,0
20231129,173000,2684301820,5820,5820,5820,5820,0
20231129,172900,2684301820,5820,5820,5820,5820,0
20231129,172800,2684301820,5820,5820,5820,5820,0
20231129,172700,2684301820,5820,5820,5820,5820,0
20231129,172600,2684301820,5820,5820,5820,5820,0
20231129,172500,2684301820,5820,5820,5820,5820,0
20231129,172400,2684301820,5820,5820,5820,5820,9145
20231129,172300,2684301820,5820,5820,5820,5820,0
20231129,172200,2684301820,5820,5820,5820,5820,0
20231129,172100,2684301820,5820,5820,5820,5820,0
20231129,172000,2684301820,5820,5820,5820,5820,0
20231129,171900,2684301820,5820,5820,5820,5820,0
20231129,171800,2684301820,5820,5820,5820,5820,0
20231129,171700,2684301820,5820,5820,5820,5820,0
20231129,171600,2684301820,5820,5820,5820,5820,0
20231129,171500,2684301820,5820,5820,5820,5820,0
20231129,171400,2684301820,5820,5820,5820,5820,0
20231129,171300,2684301820,5820,5820,5820,5820,0
20231129,171200,2684301820,5820,5820,5820,5820,0
20231129,171100,2684301820,5820,5820,5820,5820,0
20231129,171000,2684301820,5820,5820,5820,5820,0
20231129,170900,2684301820,5820,5820,5820,5820,0
20231129,170800,2684301820,5820,5820,5820,5820,0
20231129,170700,2684301820,5820,5820,5820,5820,0
20231129,170600,2684301820,5820,5820,5820,5820,0
20231129,170500,2684301820,5820,5820,5820,5820,0
20231129,170400,2684301820,5820,5820,5820,5820,0
20231129,170300,2684301820,5820,5820,5820,5820,0
20231129,170200,2684301820,5820,5820,5820,5820,0
20231129,170100,2684301820,5820,5820,5820,5820,0
20231129,170000,2684301820,5820,5820,5820,5820,0
20231129,165900,2684301820,5820,5820,5820,5820,0
20231129,165800,2684301820,5820,5820,5820,5820,0
20231129,165700,2684301820,5820,5820,5820,5820,0
20231129,165600,2684301820,5820,5820,5820,5820,0
20231129,165500,2684301820,5820,5820,5820,5820,0
20231129,165400,2684301820,5820,5820,5820,5820,9145
20231129,165300,2684301820,5820,5820,5820,5820,0
20231129,165200,2684301820,5820,5820,5820,5820,0
20231129,165100,2684301820,5820,5820,5820,5820,0
20231129,165000,2684301820,5820,5820,5820,5820,0
20231129,164900,2684301820,5820,5820,5820,5820,0
20231129,164800,2684301820,5820,5820,5820,5820,0
20231129,164700,2684301820,5820,5820,5820,5820,0
20231129,164600,2684301820,5820,5820,5820,5820,0
20231129,164500,2684301820,5820,5820,5820,5820,0
20231129,164400,2684301820,5820,5820,5820,5820,0
20231129,164300,2684301820,5820,5820,5820,5820,0
20231129,164200,2684301820,5820,5820,5820,5820,0
20231129,164100,2684301820,5820,5820,5820,5820,0
20231129,164000,2684301820,5820,5820,5820,5820,0
20231129,163900,2684301820,5820,5820,5820,5820,0
20231129,163800,2684301820,5820,5820,5820,5820,0
20231129,163700,2684301820,5820,5820,5820,5820,0
20231129,163600,2684301820,5820,5820,5820,5820,0
20231129,163500,2684301820,5820,5820,5820,5820,0
20231129,163400,2684301820,5820,5820,5820,5820,0
20231129,163300,2684301820,5820,5820,5820,5820,0
20231129,163200,2684301820,5820,5820,5820,5820,0
20231129,163100,2684301820,5820,5820,5820,5820,0
20231129,163000,2684301820,5820,5820,5820,5820,0
20231129,162900,2684301820,5820,5820,5820,5820,0
20231129,162800,2684301820,5820,5820,5820,5820,0
20231129,162700,2684301820,5820,5820,5820,5820,0
20231129,162600,2684301820,5820,5820,5820,5820,0
20231129,162500,2684301820,5820,5820,5820,5820,0
20231129,162400,2684301820,5820,5820,5820,5820,9145
20231129,162300,2684301820,5820,5820,5820,5820,0
20231129,162200,2684301820,5820,5820,5820,5820,0
20231129,162100,2684301820,5820,5820,5820,5820,0
20231129,162000,2684301820,5820,5820,5820,5820,0
20231129,161900,2684301820,5820,5820,5820,5820,0
20231129,161800,2684301820,5820,5820,5820,5820,0
20231129,161700,2684301820,5820,5820,5820,5820,0
20231129,161600,2684301820,5820,5820,5820,5820,0
20231129,161500,2684301820,5820,5820,5820,5820,0
20231129,161400,2684301820,5820,5820,5820,5820,0
20231129,161300,2684301820,5820,5820,5820,5820,0
20231129,161200,2684301820,5820,5820,5820,5820,0
20231129,161100,2684301820,5820,5820,5820,5820,0
20231129,161000,2684301820,5820,5820,5820,5820,0
20231129,160900,2684301820,5820,5820,5820,5820,0
20231129,160800,2684301820,5820,5820,5820,5820,0
20231129,160700,2684301820,5820,5820,5820,5820,0
20231129,160600,2684301820,5820,5820,5820,5820,0
20231129,160500,2684301820,5820,5820,5820,5820,0
20231129,160400,2684301820,5820,5820,5820,5820,0
20231129,160300,2684301820,5820,5820,5820,5820,0
20231129,160200,2684301820,5820,5820,5820,5820,0
20231129,160100,2684301820,5820,5820,5820,5820,0
20231129,160000,2684301820,5820,5820,5820,5820,0
20231129,155900,2684301820,5820,5820,5820,5820,0
20231129,155800,2684301820,5820,5820,5820,5820,0
20231129,155700,2684301820,5820,5820,5820,5820,0
20231129,155600,2684301820,5820,5820,5820,5820,0
20231129,155500,2684301820,5820,5820,5820,5820,0
20231129,155400,2684301820,5820,5820,5820,5820,9145
20231129,155300,2684301820,5820,5820,5820,5820,0
20231129,155200,2684301820,5820,5820,5820,5820,0
20231129,155100,2684301820,5820,5820,5820,5820,0
20231129,155000,2684301820,5820,5820,5820,5820,0
20231129,154900,2684301820,5820,5820,5820,5820,0
20231129,154800,2684301820,5820,5820,5820,5820,0
20231129,154700,2684301820,5820,5820,5820,5820,0
20231129,154600,2684301820,5820,5820,5820,5820,0
20231129,154500,2684301820,5820,5820,5820,5820,0
20231129,154400,2684301820,5820,5820,5820,5820,0
20231129,154300,2684301820,5820,5820,5820,5820,0
20231129,154200,2684301820,5820,5820,5820,5820,0
20231129,154100,2684301820,5820,5820,5820,5820,0
20231129,154000,2684301820,5820,5820,5820,5820,0
20231129,153900,2684301820,5820,5820,5820,5820,0
20231129,153800,2684301820,5820,5820,5820,5820,0
20231129,153700,2684301820,5820,5820,5820,5820,0
20231129,153600,2684301820,5820,5820,5820,5820,0
20231129,153500,2684301820,5820,5820,5820,5820,0
20231129,153400,2684301820,5820,5820,5820,5820,0
20231129,153300,2684301820,5820,5820,5820,5820,0
20231129,153200,2684301820,5820,5820,5820,5820,0
20231129,153100,2684301820,5820,5820,5820,5820,0
20231129,153000,2684301820,5820,5820,5820,5820,9145
20231129,152900,2631077920,5830,5830,5830,5830,0
20231129,152800,2631077920,5830,5830,5830,5830,0
20231129,152700,2631077920,5830,5830,5830,5830,0
20231129,152600,2631077920,5830,5830,5830,5830,0
20231129,152500,2631077920,5830,5830,5830,5830,0
20231129,152400,2631077920,5830,5830,5830,5830,0
20231129,152300,2631077920,5830,5830,5830,5830,0
20231129,152200,2631077920,5830,5830,5830,5830,0
20231129,152100,2631077920,5830,5830,5830,5830,0
20231129,152000,2631077920,5830,5830,5830,5830,0
20231129,151900,2631077920,5830,5820,5830,5820,1664
20231129,151800,2621390980,5830,5810,5830,5810,1307
20231129,151700,2613793220,5820,5820,5820,5810,680
20231129,151600,2609840080,5820,5830,5830,5820,563
20231129,151500,2606563270,5820,5830,5830,5820,1664
20231129,151400,2596878270,5830,5840,5840,5830,1467
20231129,151300,2588320100,5840,5830,5840,5830,2032
20231129,151200,2576453920,5840,5830,5840,5830,205
20231129,151100,2575256750,5840,5820,5840,5820,1276
20231129,151000,2567816930,5820,5810,5820,5810,1103
20231129,150900,2561404570,5810,5810,5810,5810,650
20231129,150800,2557628070,5800,5800,5800,5790,1869
20231129,150700,2546792870,5800,5810,5810,5800,826
20231129,150600,2541995480,5810,5810,5810,5810,0
20231129,150500,2541995480,5810,5820,5820,5810,2
20231129,150400,2541983850,5830,5830,5830,5830,5748
20231129,150300,2508473010,5830,5830,5830,5830,1426
20231129,150200,2500159430,5830,5760,5850,5760,11202
20231129,150100,2435275720,5770,5770,5770,5770,1182
20231129,150000,2428455580,5770,5770,5770,5770,1262
20231129,145900,2421173840,5770,5780,5780,5770,1040
20231129,145800,2415165950,5780,5780,5780,5780,432
20231129,145700,2412668990,5780,5760,5780,5760,922
20231129,145600,2407351270,5760,5770,5780,5760,1174
20231129,145500,2400577020,5780,5740,5780,5740,4611
20231129,145400,2374017580,5730,5730,5740,5730,1573
20231129,145300,2364993010,5730,5740,5750,5730,3092
20231129,145200,2347244620,5750,5740,5750,5740,1471
20231129,145100,2338798680,5750,5750,5750,5740,2204
20231129,145000,2326146990,5750,5750,5750,5740,4865
20231129,144900,2298190110,5750,5770,5770,5750,6539
20231129,144800,2260518880,5770,5770,5770,5770,4560
20231129,144700,2234207680,5770,5780,5780,5770,292
20231129,144600,2232519940,5780,5780,5780,5780,0
20231129,144500,2232519940,5780,5790,5790,5780,461
20231129,144400,2229854600,5800,5790,5800,5790,256
20231129,144300,2228372340,5790,5790,5790,5790,202
20231129,144200,2227202760,5790,5790,5790,5790,522
20231129,144100,2224180380,5790,5780,5790,5780,2212
20231129,144000,2211375350,5780,5780,5780,5780,156
20231129,143900,2210473670,5780,5790,5790,5770,1425
20231129,143800,2202236550,5780,5780,5790,5780,884
20231129,143700,2197122010,5780,5780,5790,5780,635
20231129,143600,2193451680,5780,5780,5780,5780,626
20231129,143500,2189833400,5780,5780,5780,5780,100
20231129,143400,2189255400,5780,5780,5780,5780,1797
20231129,143300,2178868740,5780,5780,5790,5780,610
20231129,143200,2175342840,5780,5780,5790,5780,1384
20231129,143100,2167341480,5780,5780,5790,5780,765
20231129,143000,2162919680,5780,5780,5780,5780,221
20231129,142900,2161642300,5780,5780,5780,5780,50
20231129,142800,2161353300,5780,5780,5780,5780,49
20231129,142700,2161070080,5780,5780,5780,5780,10
20231129,142600,2161012280,5790,5780,5790,5780,158
20231129,142500,2160097740,5780,5780,5790,5780,452
20231129,142400,2157485160,5780,5780,5780,5780,221
20231129,142300,2156207780,5780,5780,5790,5780,306
20231129,142200,2154439000,5770,5790,5790,5770,125
20231129,142100,2153715350,5790,5770,5790,5760,458
20231129,142000,2151071950,5770,5770,5770,5770,244
20231129,141900,2149664070,5760,5770,5780,5760,1762
20231129,141800,2139501310,5770,5770,5780,5770,1557
20231129,141700,2130514400,5770,5770,5780,5770,7043
20231129,141600,2089875420,5770,5780,5790,5770,1524
20231129,141500,2081069000,5780,5790,5790,5780,1518
20231129,141400,2072282180,5780,5780,5780,5780,1395
20231129,141300,2064219080,5780,5810,5810,5780,4184
20231129,141200,2039972110,5810,5810,5810,5810,217
20231129,141100,2038711340,5810,5810,5810,5810,109
20231129,141000,2038078050,5820,5820,5820,5820,165
20231129,140900,2037117750,5820,5820,5820,5820,2350
20231129,140800,2023440750,5820,5840,5840,5820,990
20231129,140700,2017669960,5840,5840,5850,5830,4005
20231129,140600,1994263740,5840,5830,5840,5830,18
20231129,140500,1994158630,5830,5830,5830,5830,266
20231129,140400,1992607850,5830,5830,5840,5830,129
20231129,140300,1991854780,5830,5840,5840,5830,7
20231129,140200,1991813930,5840,5830,5840,5830,389
20231129,140100,1989543680,5830,5830,5830,5830,858
20231129,140000,1984541540,5830,5840,5840,5830,132
20231129,135900,1983771950,5840,5820,5840,5820,980
20231129,135800,1978058770,5820,5820,5820,5820,216
20231129,135700,1976801650,5820,5820,5820,5820,611
20231129,135600,1973245630,5810,5800,5810,5800,173
20231129,135500,1972242200,5800,5800,5800,5800,72
20231129,135400,1971824600,5800,5800,5800,5800,132
20231129,135300,1971059000,5800,5810,5810,5800,100
20231129,135200,1970478490,5810,5810,5810,5810,65
20231129,135100,1970100840,5800,5800,5800,5800,0
20231129,135000,1970100840,5800,5800,5800,5800,0
20231129,134900,1970100840,5800,5810,5810,5800,3
20231129,134800,1970083420,5800,5810,5830,5800,295
20231129,134700,1968367500,5800,5810,5810,5800,2277
20231129,134600,1955160880,5810,5810,5810,5800,730
20231129,134500,1950919650,5810,5810,5810,5810,1221
20231129,134400,1943825640,5820,5820,5820,5820,2
20231129,134300,1943814000,5820,5820,5820,5810,780
20231129,134200,1939277740,5830,5820,5830,5820,135
20231129,134100,1938491940,5820,5830,5830,5820,356
20231129,134000,1936420000,5820,5830,5830,5820,520
20231129,133900,1933392470,5820,5820,5820,5820,54
20231129,133800,1933078190,5830,5820,5830,5820,84
20231129,133700,1932589210,5830,5830,5830,5820,1404
20231129,133600,1924410370,5840,5840,5840,5840,128
20231129,133500,1923662850,5830,5830,5840,5830,229
20231129,133400,1922327730,5840,5830,5840,5830,125
20231129,133300,1921597780,5830,5830,5840,5830,30
20231129,133200,1921422780,5830,5840,5850,5830,974
20231129,133100,1915731920,5840,5840,5840,5840,1118
20231129,133000,1909202800,5840,5840,5840,5840,352
20231129,132900,1907147120,5840,5830,5840,5830,1237
20231129,132800,1899925280,5830,5830,5830,5820,155
20231129,132700,1899021830,5830,5830,5840,5830,127
20231129,132600,1898280420,5830,5830,5830,5830,46
20231129,132500,1898012240,5830,5830,5830,5830,58
20231129,132400,1897674100,5830,5830,5830,5830,40
20231129,132300,1897440900,5830,5830,5840,5830,58
20231129,132200,1897102610,5830,5830,5840,5830,445
20231129,132100,1894508250,5840,5830,5840,5830,697
20231129,132000,1890443510,5830,5830,5830,5830,174
20231129,131900,1889429090,5830,5830,5840,5830,108
20231129,131800,1888798440,5830,5830,5830,5830,9
20231129,131700,1888745970,5820,5820,5820,5820,0
20231129,131600,1888745970,5820,5820,5830,5820,91
20231129,131500,1888216150,5820,5830,5840,5820,428
20231129,131400,1885720210,5850,5850,5850,5850,100
20231129,131300,1885135210,5850,5850,5850,5850,50
20231129,131200,1884842710,5840,5820,5840,5820,581
20231129,131100,1881452180,5820,5820,5820,5820,0
20231129,131000,1881452180,5820,5820,5820,5820,548
20231129,130900,1878262820,5820,5830,5830,5820,1616
20231129,130800,1868855020,5830,5840,5840,5830,300
20231129,130700,1867104520,5830,5840,5840,5830,333
20231129,130600,1865161200,5840,5840,5840,5840,1052
20231129,130500,1859017520,5840,5830,5840,5830,351
20231129,130400,1856969190,5830,5830,5830,5830,956
20231129,130300,1851395710,5830,5830,5830,5830,220
20231129,130200,1850113110,5820,5820,5820,5820,186
20231129,130100,1849030590,5820,5820,5820,5820,827
20231129,130000,1844217450,5820,5820,5820,5820,632
20231129,125900,1840539210,5810,5820,5820,5810,1320
20231129,125800,1832857810,5820,5820,5820,5820,1396
20231129,125700,1824733090,5820,5810,5820,5810,597
20231129,125600,1821261510,5810,5810,5820,5810,205
20231129,125500,1820069460,5800,5810,5810,5800,521
20231129,125400,1817046660,5810,5810,5810,5810,1016
20231129,125300,1811143700,5820,5820,5820,5820,300
20231129,125200,1809397700,5810,5800,5810,5800,1298
20231129,125100,1801866360,5810,5800,5810,5800,847
20231129,125000,1796952710,5810,5810,5810,5810,757
20231129,124900,1792554540,5810,5810,5810,5810,0
20231129,124800,1792554540,5810,5800,5810,5800,1460
20231129,124700,1784076540,5800,5800,5800,5800,421
20231129,124600,1781634740,5800,5800,5800,5800,1419
20231129,124500,1773404540,5800,5800,5800,5800,377
20231129,124400,1771217940,5800,5810,5810,5800,142
20231129,124300,1770394130,5800,5800,5800,5800,1312
20231129,124200,1762784530,5800,5800,5800,5800,49
20231129,124100,1762500330,5800,5810,5810,5800,198
20231129,124000,1761350880,5810,5810,5810,5810,328
20231129,123900,1759445200,5810,5800,5810,5800,813
20231129,123800,1754721770,5800,5810,5810,5800,161
20231129,123700,1753787870,5810,5810,5810,5810,218
20231129,123600,1752521290,5810,5810,5810,5810,400
20231129,123500,1750197290,5810,5800,5810,5800,65
20231129,123400,1749820270,5800,5800,5800,5800,155
20231129,123300,1748921270,5800,5810,5810,5800,835
20231129,123200,1744077770,5810,5810,5810,5810,120
20231129,123100,1743380570,5800,5800,5800,5800,0
20231129,123000,1743380570,5800,5810,5810,5800,230
20231129,122900,1742046470,5810,5810,5810,5810,146
20231129,122800,1741198210,5810,5810,5810,5810,568
20231129,122700,1737898130,5800,5800,5800,5800,200
20231129,122600,1736738130,5800,5810,5810,5800,6
20231129,122500,1736703280,5800,5790,5800,5790,1554
20231129,122400,1727693290,5790,5790,5790,5790,407
20231129,122300,1725336760,5790,5780,5790,5780,930
20231129,122200,1719957350,5780,5790,5800,5780,1543
20231129,122100,1711038230,5790,5790,5790,5780,1514
20231129,122000,1702285630,5790,5800,5800,5790,534
20231129,121900,1699193760,5800,5790,5800,5790,32
20231129,121800,1699008460,5790,5790,5790,5780,2707
20231129,121700,1683353940,5790,5800,5800,5790,3156
20231129,121600,1665080100,5800,5800,5800,5800,2
20231129,121500,1665068500,5790,5800,5800,5790,404
20231129,121400,1662725340,5800,5800,5800,5800,0
20231129,121300,1662725340,5800,5790,5800,5790,385
20231129,121200,1660495670,5800,5800,5800,5800,528
20231129,121100,1657433270,5800,5810,5810,5800,85
20231129,121000,1656939920,5810,5810,5810,5810,21
20231129,120900,1656817910,5810,5810,5810,5810,29
20231129,120800,1656649420,5810,5810,5810,5810,91
20231129,120700,1656120710,5800,5810,5810,5800,2475
20231129,120600,1641763160,5810,5810,5810,5810,91
20231129,120500,1641234450,5810,5810,5810,5810,50
20231129,120400,1640943950,5820,5810,5820,5810,162
20231129,120300,1640002710,5810,5810,5810,5810,104
20231129,120200,1639398470,5810,5810,5810,5810,20
20231129,120100,1639282270,5810,5820,5820,5810,49
20231129,120000,1638997540,5820,5820,5820,5820,237
20231129,115900,1637618200,5820,5820,5820,5820,31
20231129,115800,1637437780,5820,5820,5820,5820,111
20231129,115700,1636791760,5820,5820,5820,5820,568
20231129,115600,1633486000,5820,5810,5820,5810,184
20231129,115500,1632415160,5810,5810,5810,5810,0
20231129,115400,1632415160,5810,5810,5810,5810,271
20231129,115300,1630840650,5810,5800,5810,5800,19
20231129,115200,1630730290,5800,5810,5810,5800,70
20231129,115100,1630324280,5810,5810,5810,5810,0
20231129,115000,1630324280,5810,5810,5810,5810,794
20231129,114900,1625711140,5810,5810,5810,5810,155
20231129,114800,1624810590,5810,5810,5810,5810,726
20231129,114700,1620592530,5810,5820,5820,5810,16
20231129,114600,1620499560,5820,5820,5820,5820,11
20231129,114500,1620435540,5820,5830,5830,5820,341
20231129,114400,1618450890,5830,5830,5830,5830,345
20231129,114300,1616439540,5830,5830,5830,5820,354
20231129,114200,1614376730,5820,5820,5820,5820,10
20231129,114100,1614318530,5810,5810,5810,5810,0
20231129,114000,1614318530,5810,5810,5810,5810,455
20231129,113900,1611674980,5810,5810,5810,5810,1
20231129,113800,1611669170,5810,5820,5820,5810,765
20231129,113700,1607221510,5820,5820,5820,5820,50
20231129,113600,1606930510,5810,5820,5820,5810,5
20231129,113500,1606901420,5820,5820,5820,5820,50
20231129,113400,1606610420,5820,5810,5820,5810,542
20231129,113300,1603461250,5810,5810,5820,5810,53
20231129,113200,1603152820,5820,5820,5820,5810,13
20231129,113100,1603077180,5820,5820,5820,5820,20
20231129,113000,1602960780,5820,5810,5820,5810,89
20231129,112900,1602443590,5810,5820,5820,5810,38
20231129,112800,1602222760,5820,5820,5820,5820,0
20231129,112700,1602222760,5820,5820,5820,5820,0
20231129,112600,1602222760,5820,5820,5820,5820,3
20231129,112500,1602205300,5820,5820,5820,5820,871
20231129,112400,1597136080,5800,5800,5800,5800,50
20231129,112300,1596846080,5820,5810,5820,5810,88
20231129,112200,1596334380,5810,5810,5810,5810,1403
20231129,112100,1588182950,5810,5800,5810,5800,119
20231129,112000,1587491960,5800,5820,5820,5800,176
20231129,111900,1586469110,5820,5810,5820,5810,144
20231129,111800,1585631780,5820,5820,5820,5820,29
20231129,111700,1585463000,5820,5820,5820,5820,147
20231129,111600,1584607460,5840,5820,5840,5800,1308
20231129,111500,1577003760,5820,5820,5820,5820,186
20231129,111400,1575921240,5820,5820,5820,5820,114
20231129,111300,1575257760,5820,5820,5820,5820,0
20231129,111200,1575257760,5820,5810,5820,5810,783
20231129,111100,1570708410,5790,5790,5790,5790,0
20231129,111000,1570708410,5790,5800,5800,5790,1105
20231129,110900,1564305460,5800,5810,5810,5800,1303
20231129,110800,1556747430,5810,5810,5810,5810,11
20231129,110700,1556683520,5820,5820,5820,5820,100
20231129,110600,1556101520,5830,5810,5830,5810,384
20231129,110500,1553870340,5810,5810,5810,5810,25
20231129,110400,1553725090,5800,5800,5800,5790,2404
20231129,110300,1539787310,5800,5810,5810,5800,275
20231129,110200,1538192300,5800,5820,5820,5800,2
20231129,110100,1538180680,5800,5800,5800,5800,10
20231129,110000,1538122680,5800,5810,5810,5800,136
20231129,105900,1537332720,5810,5810,5810,5810,350
20231129,105800,1535299220,5810,5810,5810,5810,1487
20231129,105700,1526659750,5810,5810,5810,5810,2
20231129,105600,1526648130,5810,5800,5810,5800,404
20231129,105500,1524301360,5800,5800,5800,5800,24
20231129,105400,1524162160,5800,5800,5800,5790,293
20231129,105300,1522465030,5800,5800,5800,5780,1145
20231129,105200,1515841950,5800,5790,5800,5790,212
20231129,105100,1514612750,5770,5790,5800,5770,1563
20231129,105000,1505575970,5800,5800,5800,5780,6574
20231129,104900,1467538490,5800,5800,5810,5800,897
20231129,104800,1462335870,5800,5810,5810,5800,4056
20231129,104700,1438796680,5820,5820,5820,5810,677
20231129,104600,1434862730,5810,5830,5830,5810,2134
20231129,104500,1422448680,5820,5830,5830,5820,447
20231129,104400,1419842830,5830,5820,5830,5820,69
20231129,104300,1419441060,5820,5830,5830,5820,865
20231129,104200,1414400630,5830,5840,5840,5830,507
20231129,104100,1411439910,5850,5850,5850,5850,5
20231129,104000,1411410660,5850,5850,5850,5840,514
20231129,103900,1408405100,5840,5840,5850,5840,37
20231129,103800,1408189010,5850,5840,5850,5840,5
20231129,103700,1408159770,5830,5830,5830,5820,926
20231129,103600,1402761360,5820,5830,5830,5820,1914
20231129,103500,1391614870,5830,5830,5830,5830,886
20231129,103400,1386449490,5830,5830,5830,5830,10
20231129,103300,1386391190,5840,5840,5840,5840,43
20231129,103200,1386140070,5850,5850,5860,5850,53
20231129,103100,1385830010,5850,5850,5850,5840,205
20231129,103000,1384631760,5850,5840,5850,5840,91
20231129,102900,1384100020,5840,5840,5840,5840,37
20231129,102800,1383883940,5810,5810,5810,5810,117
20231129,102700,1383204170,5810,5830,5830,5810,2449
20231129,102600,1368968210,5830,5820,5830,5820,982
20231129,102500,1363252910,5830,5830,5830,5830,456
20231129,102400,1360594430,5830,5830,5840,5830,396
20231129,102300,1358285640,5840,5820,5850,5820,1259
20231129,102200,1350944620,5820,5840,5840,5780,10298
20231129,102100,1291167280,5840,5840,5840,5840,700
20231129,102000,1287079280,5840,5850,5850,5840,1341
20231129,101900,1279247830,5850,5850,5850,5850,488
20231129,101800,1276393030,5850,5870,5870,5850,3029
20231129,101700,1258656520,5870,5870,5880,5870,1140
20231129,101600,1251964710,5870,5870,5870,5870,254
20231129,101500,1250473730,5870,5880,5880,5870,216
20231129,101400,1249205650,5890,5890,5890,5890,63
20231129,101300,1248834580,5900,5860,5900,5860,251
20231129,101200,1247361680,5870,5860,5870,5860,2053
20231129,101100,1235328270,5860,5880,5880,5860,303
20231129,101000,1233549440,5880,5890,5890,5880,794
20231129,100900,1228880670,5880,5910,5910,5880,228
20231129,100800,1227539700,5890,5890,5890,5880,477
20231129,100700,1224734890,5880,5940,5940,5880,5799
20231129,100600,1190479490,5930,5960,5960,5930,2991
20231129,100500,1172697310,5960,5940,5960,5930,4081
20231129,100400,1148422800,5930,5920,5930,5920,472
20231129,100300,1145627430,5920,5910,5940,5910,4186
20231129,100200,1120821830,5910,5920,5920,5900,704
20231129,100100,1116654730,5920,5890,5920,5890,4563
20231129,100000,1089682880,5890,5890,5890,5890,3614
20231129,095900,1068396420,5900,5860,5900,5860,3701
20231129,095800,1046611460,5860,5850,5860,5850,774
20231129,095700,1042081660,5850,5870,5880,5850,2561
20231129,095600,1027065360,5880,5800,5880,5800,5016
20231129,095500,997746320,5790,5800,5800,5790,138
20231129,095400,996945950,5800,5800,5800,5790,754
20231129,095300,992572930,5790,5780,5790,5780,905
20231129,095200,987333490,5790,5790,5790,5780,3232
20231129,095100,968639770,5790,5790,5790,5790,241
20231129,095000,967244380,5800,5780,5800,5770,1704
20231129,094900,957409520,5780,5790,5800,5780,2933
20231129,094800,940444200,5790,5800,5800,5790,342
20231129,094700,938462460,5800,5800,5800,5790,808
20231129,094600,933782650,5800,5790,5800,5790,756
20231129,094500,929403340,5790,5800,5800,5790,1506
20231129,094400,920674880,5800,5810,5810,5790,3752
20231129,094300,898923860,5810,5810,5820,5810,830
20231129,094200,894100980,5820,5800,5820,5800,879
20231129,094100,888999380,5800,5800,5810,5800,2938
20231129,094000,871947990,5800,5800,5800,5790,836
20231129,093900,867101690,5810,5820,5820,5800,1760
20231129,093800,856882480,5810,5810,5820,5800,5230
20231129,093700,826520250,5810,5840,5840,5800,6956
20231129,093600,786004550,5840,5850,5860,5840,3220
20231129,093500,767177560,5860,5860,5860,5860,2815
20231129,093400,750681660,5870,5880,5880,5870,1449
20231129,093300,742172630,5880,5880,5890,5880,352
20231129,093200,740102860,5880,5890,5890,5880,687
20231129,093100,736062990,5880,5890,5890,5880,1796
20231129,093000,725488660,5900,5900,5900,5890,456
20231129,092900,722798270,5910,5900,5920,5900,1866
20231129,092800,711762810,5910,5920,5920,5910,110
20231129,092700,711112660,5910,5900,5910,5900,806
20231129,092600,706352980,5900,5900,5900,5890,562
20231129,092500,703041180,5890,5900,5900,5890,1639
20231129,092400,693382420,5900,5910,5910,5900,393
20231129,092300,691061480,5910,5920,5920,5910,2176
20231129,092200,678200290,5910,5940,5940,5910,1525
20231129,092100,669154430,5940,5940,5950,5930,3727
20231129,092000,647021430,5940,5910,5940,5900,3365
20231129,091900,627081930,5900,5900,5920,5900,1158
20231129,091800,620239970,5910,5890,5910,5890,6044
20231129,091700,584595790,5890,5890,5890,5880,618
20231129,091600,580961760,5890,5870,5900,5870,2070
20231129,091500,568795140,5860,5870,5880,5860,4168
20231129,091400,544334610,5870,5880,5880,5870,2090
20231129,091300,532047650,5880,5890,5900,5880,2085
20231129,091200,519764160,5890,5910,5920,5890,2403
20231129,091100,505570650,5910,5900,5910,5900,1031
20231129,091000,499486380,5900,5910,5910,5900,2290
20231129,090900,485969620,5900,5880,5900,5880,1798
20231129,090800,475375870,5900,5880,5910,5870,4924
20231129,090700,446378870,5910,5940,5940,5870,4189
20231129,090600,421599190,5940,5960,5960,5940,7798
20231129,090500,375205740,5960,5890,5970,5890,16787
20231129,090400,275679260,5880,5870,5900,5870,8601
20231129,090300,225034850,5870,5900,5910,5870,3945
20231129,090200,201807380,5910,5870,5920,5860,11056
20231129,090100,136610580,5860,5880,5890,5850,6459
20231129,090000,98692250,5890,5910,5920,5880,16702