KissMeData/094480/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195900,11765879280,6550,6550,6550,6550,35798
20231128,195800,11765879280,6550,6550,6550,6550,0
20231128,195700,11765879280,6550,6550,6550,6550,0
20231128,195600,11765879280,6550,6550,6550,6550,0
20231128,195500,11765879280,6550,6550,6550,6550,0
20231128,195400,11765879280,6550,6550,6550,6550,0
20231128,195300,11765879280,6550,6550,6550,6550,0
20231128,195200,11765879280,6550,6550,6550,6550,0
20231128,195100,11765879280,6550,6550,6550,6550,0
20231128,195000,11765879280,6550,6550,6550,6550,0
20231128,194900,11765879280,6550,6550,6550,6550,0
20231128,194800,11765879280,6550,6550,6550,6550,0
20231128,194700,11765879280,6550,6550,6550,6550,0
20231128,194600,11765879280,6550,6550,6550,6550,0
20231128,194500,11765879280,6550,6550,6550,6550,0
20231128,194400,11765879280,6550,6550,6550,6550,0
20231128,194300,11765879280,6550,6550,6550,6550,0
20231128,194200,11765879280,6550,6550,6550,6550,0
20231128,194100,11765879280,6550,6550,6550,6550,0
20231128,194000,11765879280,6550,6550,6550,6550,0
20231128,193900,11765879280,6550,6550,6550,6550,0
20231128,193800,11765879280,6550,6550,6550,6550,0
20231128,193700,11765879280,6550,6550,6550,6550,0
20231128,193600,11765879280,6550,6550,6550,6550,0
20231128,193500,11765879280,6550,6550,6550,6550,0
20231128,193400,11765879280,6550,6550,6550,6550,0
20231128,193300,11765879280,6550,6550,6550,6550,0
20231128,193200,11765879280,6550,6550,6550,6550,0
20231128,193100,11765879280,6550,6550,6550,6550,0
20231128,193000,11765879280,6550,6550,6550,6550,0
20231128,192900,11765879280,6550,6550,6550,6550,35798
20231128,192800,11765879280,6550,6550,6550,6550,0
20231128,192700,11765879280,6550,6550,6550,6550,0
20231128,192600,11765879280,6550,6550,6550,6550,0
20231128,192500,11765879280,6550,6550,6550,6550,0
20231128,192400,11765879280,6550,6550,6550,6550,0
20231128,192300,11765879280,6550,6550,6550,6550,0
20231128,192200,11765879280,6550,6550,6550,6550,0
20231128,192100,11765879280,6550,6550,6550,6550,0
20231128,192000,11765879280,6550,6550,6550,6550,0
20231128,191900,11765879280,6550,6550,6550,6550,0
20231128,191800,11765879280,6550,6550,6550,6550,0
20231128,191700,11765879280,6550,6550,6550,6550,0
20231128,191600,11765879280,6550,6550,6550,6550,0
20231128,191500,11765879280,6550,6550,6550,6550,0
20231128,191400,11765879280,6550,6550,6550,6550,0
20231128,191300,11765879280,6550,6550,6550,6550,0
20231128,191200,11765879280,6550,6550,6550,6550,0
20231128,191100,11765879280,6550,6550,6550,6550,0
20231128,191000,11765879280,6550,6550,6550,6550,0
20231128,190900,11765879280,6550,6550,6550,6550,0
20231128,190800,11765879280,6550,6550,6550,6550,0
20231128,190700,11765879280,6550,6550,6550,6550,0
20231128,190600,11765879280,6550,6550,6550,6550,0
20231128,190500,11765879280,6550,6550,6550,6550,0
20231128,190400,11765879280,6550,6550,6550,6550,0
20231128,190300,11765879280,6550,6550,6550,6550,0
20231128,190200,11765879280,6550,6550,6550,6550,0
20231128,190100,11765879280,6550,6550,6550,6550,0
20231128,190000,11765879280,6550,6550,6550,6550,0
20231128,185900,11765879280,6550,6550,6550,6550,35798
20231128,185800,11765879280,6550,6550,6550,6550,0
20231128,185700,11765879280,6550,6550,6550,6550,0
20231128,185600,11765879280,6550,6550,6550,6550,0
20231128,185500,11765879280,6550,6550,6550,6550,0
20231128,185400,11765879280,6550,6550,6550,6550,0
20231128,185300,11765879280,6550,6550,6550,6550,0
20231128,185200,11765879280,6550,6550,6550,6550,0
20231128,185100,11765879280,6550,6550,6550,6550,0
20231128,185000,11765879280,6550,6550,6550,6550,0
20231128,184900,11765879280,6550,6550,6550,6550,0
20231128,184800,11765879280,6550,6550,6550,6550,0
20231128,184700,11765879280,6550,6550,6550,6550,0
20231128,184600,11765879280,6550,6550,6550,6550,0
20231128,184500,11765879280,6550,6550,6550,6550,0
20231128,184400,11765879280,6550,6550,6550,6550,0
20231128,184300,11765879280,6550,6550,6550,6550,0
20231128,184200,11765879280,6550,6550,6550,6550,0
20231128,184100,11765879280,6550,6550,6550,6550,0
20231128,184000,11765879280,6550,6550,6550,6550,0
20231128,183900,11765879280,6550,6550,6550,6550,0
20231128,183800,11765879280,6550,6550,6550,6550,0
20231128,183700,11765879280,6550,6550,6550,6550,0
20231128,183600,11765879280,6550,6550,6550,6550,0
20231128,183500,11765879280,6550,6550,6550,6550,0
20231128,183400,11765879280,6550,6550,6550,6550,0
20231128,183300,11765879280,6550,6550,6550,6550,0
20231128,183200,11765879280,6550,6550,6550,6550,0
20231128,183100,11765879280,6550,6550,6550,6550,0
20231128,183000,11765879280,6550,6550,6550,6550,0
20231128,182900,11765879280,6550,6550,6550,6550,35798
20231128,182800,11765879280,6550,6550,6550,6550,0
20231128,182700,11765879280,6550,6550,6550,6550,0
20231128,182600,11765879280,6550,6550,6550,6550,0
20231128,182500,11765879280,6550,6550,6550,6550,0
20231128,182400,11765879280,6550,6550,6550,6550,0
20231128,182300,11765879280,6550,6550,6550,6550,0
20231128,182200,11765879280,6550,6550,6550,6550,0
20231128,182100,11765879280,6550,6550,6550,6550,0
20231128,182000,11765879280,6550,6550,6550,6550,0
20231128,181900,11765879280,6550,6550,6550,6550,0
20231128,181800,11765879280,6550,6550,6550,6550,0
20231128,181700,11765879280,6550,6550,6550,6550,0
20231128,181600,11765879280,6550,6550,6550,6550,0
20231128,181500,11765879280,6550,6550,6550,6550,0
20231128,181400,11765879280,6550,6550,6550,6550,0
20231128,181300,11765879280,6550,6550,6550,6550,0
20231128,181200,11765879280,6550,6550,6550,6550,0
20231128,181100,11765879280,6550,6550,6550,6550,0
20231128,181000,11765879280,6550,6550,6550,6550,0
20231128,180900,11765879280,6550,6550,6550,6550,0
20231128,180800,11765879280,6550,6550,6550,6550,0
20231128,180700,11765879280,6550,6550,6550,6550,0
20231128,180600,11765879280,6550,6550,6550,6550,0
20231128,180500,11765879280,6550,6550,6550,6550,0
20231128,180400,11765879280,6550,6550,6550,6550,0
20231128,180300,11765879280,6550,6550,6550,6550,0
20231128,180200,11765879280,6550,6550,6550,6550,0
20231128,180100,11765879280,6550,6550,6550,6550,0
20231128,180000,11765879280,6550,6550,6550,6550,0
20231128,175900,11765879280,6550,6550,6550,6550,35798
20231128,175800,11765879280,6550,6550,6550,6550,0
20231128,175700,11765879280,6550,6550,6550,6550,0
20231128,175600,11765879280,6550,6550,6550,6550,0
20231128,175500,11765879280,6550,6550,6550,6550,0
20231128,175400,11765879280,6550,6550,6550,6550,0
20231128,175300,11765879280,6550,6550,6550,6550,0
20231128,175200,11765879280,6550,6550,6550,6550,0
20231128,175100,11765879280,6550,6550,6550,6550,0
20231128,175000,11765879280,6550,6550,6550,6550,0
20231128,174900,11765879280,6550,6550,6550,6550,0
20231128,174800,11765879280,6550,6550,6550,6550,0
20231128,174700,11765879280,6550,6550,6550,6550,0
20231128,174600,11765879280,6550,6550,6550,6550,0
20231128,174500,11765879280,6550,6550,6550,6550,0
20231128,174400,11765879280,6550,6550,6550,6550,0
20231128,174300,11765879280,6550,6550,6550,6550,0
20231128,174200,11765879280,6550,6550,6550,6550,0
20231128,174100,11765879280,6550,6550,6550,6550,0
20231128,174000,11765879280,6550,6550,6550,6550,0
20231128,173900,11765879280,6550,6550,6550,6550,0
20231128,173800,11765879280,6550,6550,6550,6550,0
20231128,173700,11765879280,6550,6550,6550,6550,0
20231128,173600,11765879280,6550,6550,6550,6550,0
20231128,173500,11765879280,6550,6550,6550,6550,0
20231128,173400,11765879280,6550,6550,6550,6550,0
20231128,173300,11765879280,6550,6550,6550,6550,0
20231128,173200,11765879280,6550,6550,6550,6550,0
20231128,173100,11765879280,6550,6550,6550,6550,0
20231128,173000,11765879280,6550,6550,6550,6550,0
20231128,172900,11765879280,6550,6550,6550,6550,35798
20231128,172800,11765879280,6550,6550,6550,6550,0
20231128,172700,11765879280,6550,6550,6550,6550,0
20231128,172600,11765879280,6550,6550,6550,6550,0
20231128,172500,11765879280,6550,6550,6550,6550,0
20231128,172400,11765879280,6550,6550,6550,6550,0
20231128,172300,11765879280,6550,6550,6550,6550,0
20231128,172200,11765879280,6550,6550,6550,6550,0
20231128,172100,11765879280,6550,6550,6550,6550,0
20231128,172000,11765879280,6550,6550,6550,6550,0
20231128,171900,11765879280,6550,6550,6550,6550,0
20231128,171800,11765879280,6550,6550,6550,6550,0
20231128,171700,11765879280,6550,6550,6550,6550,0
20231128,171600,11765879280,6550,6550,6550,6550,0
20231128,171500,11765879280,6550,6550,6550,6550,0
20231128,171400,11765879280,6550,6550,6550,6550,0
20231128,171300,11765879280,6550,6550,6550,6550,0
20231128,171200,11765879280,6550,6550,6550,6550,0
20231128,171100,11765879280,6550,6550,6550,6550,0
20231128,171000,11765879280,6550,6550,6550,6550,0
20231128,170900,11765879280,6550,6550,6550,6550,0
20231128,170800,11765879280,6550,6550,6550,6550,0
20231128,170700,11765879280,6550,6550,6550,6550,0
20231128,170600,11765879280,6550,6550,6550,6550,0
20231128,170500,11765879280,6550,6550,6550,6550,0
20231128,170400,11765879280,6550,6550,6550,6550,0
20231128,170300,11765879280,6550,6550,6550,6550,0
20231128,170200,11765879280,6550,6550,6550,6550,0
20231128,170100,11765879280,6550,6550,6550,6550,0
20231128,170000,11765879280,6550,6550,6550,6550,0
20231128,165900,11765879280,6550,6550,6550,6550,35798
20231128,165800,11765879280,6550,6550,6550,6550,0
20231128,165700,11765879280,6550,6550,6550,6550,0
20231128,165600,11765879280,6550,6550,6550,6550,0
20231128,165500,11765879280,6550,6550,6550,6550,0
20231128,165400,11765879280,6550,6550,6550,6550,0
20231128,165300,11765879280,6550,6550,6550,6550,0
20231128,165200,11765879280,6550,6550,6550,6550,0
20231128,165100,11765879280,6550,6550,6550,6550,0
20231128,165000,11765879280,6550,6550,6550,6550,0
20231128,164900,11765879280,6550,6550,6550,6550,0
20231128,164800,11765879280,6550,6550,6550,6550,0
20231128,164700,11765879280,6550,6550,6550,6550,0
20231128,164600,11765879280,6550,6550,6550,6550,0
20231128,164500,11765879280,6550,6550,6550,6550,0
20231128,164400,11765879280,6550,6550,6550,6550,0
20231128,164300,11765879280,6550,6550,6550,6550,0
20231128,164200,11765879280,6550,6550,6550,6550,0
20231128,164100,11765879280,6550,6550,6550,6550,0
20231128,164000,11765879280,6550,6550,6550,6550,0
20231128,163900,11765879280,6550,6550,6550,6550,0
20231128,163800,11765879280,6550,6550,6550,6550,0
20231128,163700,11765879280,6550,6550,6550,6550,0
20231128,163600,11765879280,6550,6550,6550,6550,0
20231128,163500,11765879280,6550,6550,6550,6550,0
20231128,163400,11765879280,6550,6550,6550,6550,0
20231128,163300,11765879280,6550,6550,6550,6550,0
20231128,163200,11765879280,6550,6550,6550,6550,0
20231128,163100,11765879280,6550,6550,6550,6550,0
20231128,163000,11765879280,6550,6550,6550,6550,0
20231128,162900,11765879280,6550,6550,6550,6550,35798
20231128,162800,11765879280,6550,6550,6550,6550,0
20231128,162700,11765879280,6550,6550,6550,6550,0
20231128,162600,11765879280,6550,6550,6550,6550,0
20231128,162500,11765879280,6550,6550,6550,6550,0
20231128,162400,11765879280,6550,6550,6550,6550,0
20231128,162300,11765879280,6550,6550,6550,6550,0
20231128,162200,11765879280,6550,6550,6550,6550,0
20231128,162100,11765879280,6550,6550,6550,6550,0
20231128,162000,11765879280,6550,6550,6550,6550,0
20231128,161900,11765879280,6550,6550,6550,6550,0
20231128,161800,11765879280,6550,6550,6550,6550,0
20231128,161700,11765879280,6550,6550,6550,6550,0
20231128,161600,11765879280,6550,6550,6550,6550,0
20231128,161500,11765879280,6550,6550,6550,6550,0
20231128,161400,11765879280,6550,6550,6550,6550,0
20231128,161300,11765879280,6550,6550,6550,6550,0
20231128,161200,11765879280,6550,6550,6550,6550,0
20231128,161100,11765879280,6550,6550,6550,6550,0
20231128,161000,11765879280,6550,6550,6550,6550,0
20231128,160900,11765879280,6550,6550,6550,6550,0
20231128,160800,11765879280,6550,6550,6550,6550,0
20231128,160700,11765879280,6550,6550,6550,6550,0
20231128,160600,11765879280,6550,6550,6550,6550,0
20231128,160500,11765879280,6550,6550,6550,6550,0
20231128,160400,11765879280,6550,6550,6550,6550,0
20231128,160300,11765879280,6550,6550,6550,6550,0
20231128,160200,11765879280,6550,6550,6550,6550,0
20231128,160100,11765879280,6550,6550,6550,6550,0
20231128,160000,11765879280,6550,6550,6550,6550,0
20231128,155900,11765879280,6550,6550,6550,6550,35798
20231128,155800,11765879280,6550,6550,6550,6550,0
20231128,155700,11765879280,6550,6550,6550,6550,0
20231128,155600,11765879280,6550,6550,6550,6550,0
20231128,155500,11765879280,6550,6550,6550,6550,0
20231128,155400,11765879280,6550,6550,6550,6550,0
20231128,155300,11765879280,6550,6550,6550,6550,0
20231128,155200,11765879280,6550,6550,6550,6550,0
20231128,155100,11765879280,6550,6550,6550,6550,0
20231128,155000,11765879280,6550,6550,6550,6550,0
20231128,154900,11765879280,6550,6550,6550,6550,0
20231128,154800,11765879280,6550,6550,6550,6550,0
20231128,154700,11765879280,6550,6550,6550,6550,0
20231128,154600,11765879280,6550,6550,6550,6550,0
20231128,154500,11765879280,6550,6550,6550,6550,0
20231128,154400,11765879280,6550,6550,6550,6550,0
20231128,154300,11765879280,6550,6550,6550,6550,0
20231128,154200,11765879280,6550,6550,6550,6550,0
20231128,154100,11765879280,6550,6550,6550,6550,0
20231128,154000,11765879280,6550,6550,6550,6550,0
20231128,153900,11765879280,6550,6550,6550,6550,0
20231128,153800,11765879280,6550,6550,6550,6550,0
20231128,153700,11765879280,6550,6550,6550,6550,0
20231128,153600,11765879280,6550,6550,6550,6550,0
20231128,153500,11765879280,6550,6550,6550,6550,0
20231128,153400,11765879280,6550,6550,6550,6550,0
20231128,153300,11765879280,6550,6550,6550,6550,0
20231128,153200,11765879280,6550,6550,6550,6550,0
20231128,153100,11765879280,6550,6550,6550,6550,0
20231128,153000,11765879280,6550,6550,6550,6550,35798
20231128,152900,11531402380,6610,6610,6610,6610,0
20231128,152800,11531402380,6610,6610,6610,6610,0
20231128,152700,11531402380,6610,6610,6610,6610,0
20231128,152600,11531402380,6610,6610,6610,6610,0
20231128,152500,11531402380,6610,6610,6610,6610,0
20231128,152400,11531402380,6610,6610,6610,6610,0
20231128,152300,11531402380,6610,6610,6610,6610,0
20231128,152200,11531402380,6610,6610,6610,6610,0
20231128,152100,11531402380,6610,6610,6610,6610,0
20231128,152000,11531402380,6610,6610,6610,6610,0
20231128,151900,11531402380,6610,6610,6610,6560,9464
20231128,151800,11469067460,6610,6580,6620,6580,7178
20231128,151700,11421735100,6580,6570,6590,6570,3516
20231128,151600,11398613200,6550,6560,6580,6550,4575
20231128,151500,11368596220,6560,6570,6570,6560,3261
20231128,151400,11347188960,6570,6580,6580,6560,1376
20231128,151300,11338141750,6580,6580,6590,6580,2281
20231128,151200,11323130650,6580,6570,6580,6570,2019
20231128,151100,11309861870,6570,6570,6570,6560,1816
20231128,151000,11297946410,6560,6570,6580,6560,1528
20231128,150900,11287907600,6570,6560,6570,6550,428
20231128,150800,11285101120,6550,6570,6570,6550,7775
20231128,150700,11234082970,6570,6580,6580,6560,10451
20231128,150600,11165417440,6580,6580,6580,6570,5154
20231128,150500,11131546430,6580,6590,6590,6570,10057
20231128,150400,11065432910,6580,6570,6590,6550,6412
20231128,150300,11023366120,6570,6600,6600,6570,16139
20231128,150200,10917209280,6610,6610,6610,6600,2752
20231128,150100,10899028710,6610,6620,6620,6610,1542
20231128,150000,10888835880,6620,6600,6620,6600,1715
20231128,145900,10877505940,6610,6610,6620,6600,1126
20231128,145800,10870068310,6610,6620,6630,6610,1759
20231128,145700,10858430510,6620,6620,6620,6610,1707
20231128,145600,10847130890,6620,6620,6620,6610,3344
20231128,145500,10825003630,6620,6620,6630,6600,2891
20231128,145400,10805877000,6640,6610,6640,6600,4137
20231128,145300,10778483500,6610,6600,6610,6600,717
20231128,145200,10773745130,6600,6590,6610,6590,3496
20231128,145100,10750682090,6580,6570,6580,6560,2753
20231128,145000,10732589840,6560,6560,6570,6550,1936
20231128,144900,10719902800,6560,6570,6570,6550,5395
20231128,144800,10684515810,6540,6560,6570,6540,24248
20231128,144700,10525677200,6570,6560,6570,6560,3112
20231128,144600,10505249460,6560,6560,6570,6550,12655
20231128,144500,10422303790,6560,6580,6580,6560,2927
20231128,144400,10403095040,6580,6570,6580,6550,2857
20231128,144300,10384347720,6570,6570,6580,6560,10986
20231128,144200,10312237600,6570,6600,6600,6570,4491
20231128,144100,10282678000,6600,6600,6610,6590,2739
20231128,144000,10264591500,6610,6590,6610,6590,281
20231128,143900,10262737160,6590,6590,6590,6590,2476
20231128,143800,10246420320,6590,6570,6590,6570,4281
20231128,143700,10218290500,6570,6580,6600,6570,17932
20231128,143600,10100427510,6580,6590,6590,6580,992
20231128,143500,10093896250,6600,6600,6600,6590,3081
20231128,143400,10073564780,6600,6610,6610,6600,803
20231128,143300,10068262500,6610,6610,6610,6610,1741
20231128,143200,10056754490,6600,6610,6610,6600,2298
20231128,143100,10041586820,6610,6610,6610,6600,1346
20231128,143000,10032702830,6610,6600,6610,6600,2812
20231128,142900,10014123050,6600,6610,6610,6600,2616
20231128,142800,9996833120,6610,6600,6610,6600,716
20231128,142700,9992104870,6600,6610,6610,6570,17651
20231128,142600,9875823430,6600,6610,6610,6600,7125
20231128,142500,9828764420,6620,6640,6640,6620,1603
20231128,142400,9818142460,6640,6620,6640,6620,897
20231128,142300,9812199060,6620,6650,6650,6620,1934
20231128,142200,9799390580,6650,6640,6650,6630,2023
20231128,142100,9785963880,6640,6640,6650,6640,538
20231128,142000,9782391520,6640,6620,6640,6620,5294
20231128,141900,9747276340,6620,6620,6630,6610,1418
20231128,141800,9737891970,6620,6620,6620,6610,258
20231128,141700,9736184220,6590,6590,6610,6590,5757
20231128,141600,9698225140,6600,6600,6610,6590,8647
20231128,141500,9641129420,6600,6610,6610,6600,316
20231128,141400,9639042160,6610,6600,6610,6600,4954
20231128,141300,9606343750,6610,6620,6620,6600,3292
20231128,141200,9584602450,6620,6610,6620,6600,3200
20231128,141100,9563468040,6610,6600,6610,6600,1779
20231128,141000,9551724260,6590,6610,6610,6590,5631
20231128,140900,9514587220,6610,6600,6610,6600,8553
20231128,140800,9458122230,6600,6610,6610,6600,4700
20231128,140700,9427097570,6610,6620,6620,6600,22306
20231128,140600,9279748730,6620,6630,6630,6610,9097
20231128,140500,9219520380,6630,6630,6640,6630,4942
20231128,140400,9186751600,6630,6640,6640,6630,1907
20231128,140300,9174102160,6640,6640,6640,6630,2617
20231128,140200,9156728280,6640,6630,6640,6620,1851
20231128,140100,9144458910,6640,6640,6640,6620,7525
20231128,140000,9094608780,6640,6650,6660,6630,16243
20231128,135900,8986668070,6660,6690,6690,6650,17962
20231128,135800,8866946900,6680,6690,6690,6680,2031
20231128,135700,8853376020,6690,6680,6690,6680,2779
20231128,135600,8834810250,6680,6690,6700,6680,1433
20231128,135500,8825230940,6690,6690,6690,6690,1094
20231128,135400,8817912080,6690,6680,6690,6680,181
20231128,135300,8816701960,6680,6680,6690,6680,584
20231128,135200,8812799530,6690,6690,6690,6680,998
20231128,135100,8806123510,6690,6700,6700,6690,334
20231128,135000,8803886710,6700,6690,6700,6680,671
20231128,134900,8799402820,6690,6690,6690,6680,6172
20231128,134800,8758116160,6700,6700,6700,6700,1546
20231128,134700,8747757960,6700,6700,6720,6700,1174
20231128,134600,8739892020,6700,6710,6710,6700,4573
20231128,134500,8709252540,6710,6720,6720,6710,1543
20231128,134400,8698898870,6720,6730,6730,6720,1366
20231128,134300,8689718090,6730,6730,6730,6730,951
20231128,134200,8683317860,6730,6730,6740,6720,983
20231128,134100,8676702570,6730,6730,6730,6730,95
20231128,134000,8676063220,6740,6730,6740,6720,1033
20231128,133900,8669114940,6740,6720,6740,6720,217
20231128,133800,8667652640,6740,6740,6740,6740,27
20231128,133700,8667470660,6740,6750,6750,6720,1080
20231128,133600,8660194200,6730,6730,6740,6730,1911
20231128,133500,8647331310,6750,6750,6750,6740,704
20231128,133400,8642582590,6740,6740,6750,6740,527
20231128,133300,8639028540,6740,6740,6740,6740,626
20231128,133200,8634809300,6740,6740,6740,6730,64
20231128,133100,8634378440,6740,6740,6740,6740,101
20231128,133000,8633697700,6730,6730,6730,6730,223
20231128,132900,8632196910,6720,6720,6730,6720,689
20231128,132800,8627564510,6720,6730,6730,6720,160
20231128,132700,8626487790,6720,6730,6740,6720,502
20231128,132600,8623113340,6750,6710,6750,6700,1365
20231128,132500,8613926420,6710,6710,6710,6710,187
20231128,132400,8612671650,6710,6710,6710,6710,473
20231128,132300,8609497820,6710,6730,6740,6710,4468
20231128,132200,8579486030,6730,6740,6750,6730,1435
20231128,132100,8569827220,6750,6740,6750,6730,774
20231128,132000,8564605900,6740,6730,6740,6730,204
20231128,131900,8563231040,6730,6720,6730,6720,1371
20231128,131800,8554015100,6730,6730,6730,6730,314
20231128,131700,8551901880,6730,6750,6750,6730,3112
20231128,131600,8530943250,6750,6740,6750,6740,4664
20231128,131500,8499482550,6740,6720,6740,6720,440
20231128,131400,8496519770,6730,6740,6740,6720,2331
20231128,131300,8480826280,6730,6730,6730,6730,3243
20231128,131200,8459000890,6710,6720,6720,6710,208
20231128,131100,8457603680,6720,6730,6730,6710,651
20231128,131000,8453226900,6730,6730,6740,6730,1231
20231128,130900,8444942250,6720,6720,6720,6720,500
20231128,130800,8441582250,6720,6730,6730,6720,294
20231128,130700,8439603690,6730,6720,6730,6720,1531
20231128,130600,8429301720,6710,6720,6730,6710,111
20231128,130500,8428555580,6730,6710,6730,6710,1044
20231128,130400,8421542530,6710,6700,6710,6700,1490
20231128,130300,8411557610,6690,6690,6700,6690,3467
20231128,130200,8388363260,6700,6690,6700,6690,1416
20231128,130100,8378888410,6690,6700,6700,6690,138
20231128,130000,8377963830,6710,6690,6710,6690,221
20231128,125900,8376483090,6700,6690,6700,6690,903
20231128,125800,8370433000,6690,6690,6700,6690,796
20231128,125700,8365107530,6690,6680,6690,6680,509
20231128,125600,8361702330,6690,6690,6700,6690,1266
20231128,125500,8353231490,6700,6700,6700,6690,194
20231128,125400,8351931710,6700,6690,6700,6690,3
20231128,125300,8351911620,6690,6690,6700,6690,495
20231128,125200,8348600040,6700,6700,6700,6700,114
20231128,125100,8347836240,6690,6680,6690,6680,805
20231128,125000,8342450800,6680,6680,6690,6680,4241
20231128,124900,8314111610,6690,6700,6700,6680,2659
20231128,124800,8296338500,6690,6680,6700,6680,5630
20231128,124700,8258696950,6690,6690,6690,6680,4526
20231128,124600,8228431800,6690,6710,6720,6690,2230
20231128,124500,8213491000,6720,6720,6720,6720,30
20231128,124400,8213289400,6720,6710,6720,6710,901
20231128,124300,8207237040,6710,6710,6710,6710,22
20231128,124200,8207089420,6710,6710,6710,6710,143
20231128,124100,8206129890,6710,6700,6710,6700,135
20231128,124000,8205225010,6700,6700,6700,6700,305
20231128,123900,8203181510,6700,6700,6700,6690,2952
20231128,123800,8183403360,6700,6710,6710,6700,2100
20231128,123700,8169333350,6710,6710,6710,6700,418
20231128,123600,8166529570,6710,6720,6720,6700,634
20231128,123500,8162275120,6700,6710,6720,6700,592
20231128,123400,8158302600,6720,6720,6720,6710,2275
20231128,123300,8143015600,6710,6700,6710,6700,475
20231128,123200,8139831360,6710,6690,6710,6690,2183
20231128,123100,8125222250,6700,6720,6720,6700,2455
20231128,123000,8108773730,6690,6690,6720,6690,1161
20231128,122900,8100990130,6680,6690,6700,6680,583
20231128,122800,8097089890,6680,6680,6680,6680,981
20231128,122700,8090536810,6680,6690,6700,6670,2749
20231128,122600,8072176070,6700,6680,6710,6680,1524
20231128,122500,8061969540,6690,6690,6690,6680,1271
20231128,122400,8053471760,6690,6690,6700,6660,12897
20231128,122300,7967510040,6690,6680,6700,6670,4833
20231128,122200,7935233890,6670,6670,6670,6660,6317
20231128,122100,7893120170,6690,6670,6690,6660,3278
20231128,122000,7871234270,6670,6670,6670,6670,2435
20231128,121900,7854992820,6670,6680,6680,6660,15444
20231128,121800,7751930180,6680,6680,6690,6680,1599
20231128,121700,7741247110,6690,6680,6690,6680,5424
20231128,121600,7704996890,6680,6700,6700,6680,10775
20231128,121500,7633010310,6700,6700,6790,6680,29936
20231128,121400,7432197250,6690,6690,6700,6680,7932
20231128,121300,7379136150,6690,6680,6700,6680,977
20231128,121200,7372599260,6700,6670,6700,6670,8503
20231128,121100,7315856690,6670,6720,6720,6670,53340
20231128,121000,6958737850,6720,6760,6760,6720,23124
20231128,120900,6803112680,6750,6740,6760,6740,2342
20231128,120800,6787306220,6740,6760,6760,6740,5022
20231128,120700,6753409240,6760,6770,6770,6760,1442
20231128,120600,6743660900,6770,6770,6770,6770,869
20231128,120500,6737777770,6770,6770,6770,6770,2
20231128,120400,6737764230,6760,6770,6770,6760,1950
20231128,120300,6724579520,6770,6770,6790,6770,1022
20231128,120200,6717657580,6790,6790,6790,6790,2
20231128,120100,6717644000,6790,6770,6790,6770,154
20231128,120000,6716601340,6760,6760,6760,6760,4018
20231128,115900,6689439660,6760,6750,6760,6750,194
20231128,115800,6688128550,6750,6740,6760,6740,1291
20231128,115700,6679420840,6740,6750,6750,6740,1471
20231128,115600,6669498050,6750,6800,6800,6750,16189
20231128,115500,6560126770,6780,6800,6800,6780,3860
20231128,115400,6533953970,6780,6780,6780,6780,192
20231128,115300,6532652210,6770,6770,6770,6760,865
20231128,115200,6526797160,6770,6790,6790,6770,1928
20231128,115100,6513736000,6780,6770,6780,6770,87
20231128,115000,6513146960,6770,6770,6770,6770,201
20231128,114900,6511786190,6760,6770,6770,6760,888
20231128,114800,6505777690,6770,6790,6790,6760,276
20231128,114700,6503907660,6760,6770,6790,6760,2574
20231128,114600,6486491140,6760,6780,6780,6760,4901
20231128,114500,6453305460,6780,6790,6790,6780,1337
20231128,114400,6444239640,6790,6800,6800,6790,1861
20231128,114300,6431586970,6800,6790,6800,6790,2744
20231128,114200,6412930460,6790,6770,6800,6770,6826
20231128,114100,6366518850,6770,6760,6770,6760,1693
20231128,114000,6355057860,6760,6750,6770,6750,7208
20231128,113900,6306382080,6760,6790,6800,6750,21366
20231128,113800,6161701670,6790,6810,6810,6790,8068
20231128,113700,6106830640,6800,6810,6810,6800,485
20231128,113600,6103529650,6810,6810,6810,6800,425
20231128,113500,6100636430,6840,6810,6840,6810,1152
20231128,113400,6092785480,6810,6820,6820,6810,1270
20231128,113300,6084136740,6810,6820,6820,6810,463
20231128,113200,6080983670,6810,6820,6820,6810,1110
20231128,113100,6073418830,6820,6820,6820,6820,155
20231128,113000,6072361730,6810,6820,6820,6810,2965
20231128,112900,6052159900,6820,6810,6820,6810,535
20231128,112800,6048516530,6810,6820,6820,6810,3445
20231128,112700,6025049480,6820,6830,6830,6820,1738
20231128,112600,6013196110,6830,6830,6840,6820,1458
20231128,112500,6003248230,6840,6830,6840,6830,1430
20231128,112400,5993481310,6830,6850,6850,6830,198
20231128,112300,5992127580,6840,6840,6840,6840,868
20231128,112200,5986190460,6850,6860,6860,6850,3160
20231128,112100,5964544370,6850,6860,6860,6850,1292
20231128,112000,5955685790,6850,6830,6860,6830,639
20231128,111900,5951311230,6840,6840,6840,6830,4050
20231128,111800,5923618000,6840,6850,6850,6840,1498
20231128,111700,5913366910,6850,6850,6850,6840,45
20231128,111600,5913058670,6850,6850,6850,6850,166
20231128,111500,5911921570,6840,6860,6860,6840,18
20231128,111400,5911798390,6860,6850,6860,6830,1509
20231128,111300,5901477870,6840,6850,6850,6840,321
20231128,111200,5899282120,6850,6840,6850,6840,804
20231128,111100,5893782740,6840,6840,6840,6840,548
20231128,111000,5890034420,6850,6850,6850,6850,222
20231128,110900,5888513720,6850,6860,6860,6850,517
20231128,110800,5884971290,6850,6860,6860,6850,1408
20231128,110700,5875319910,6860,6860,6860,6860,488
20231128,110600,5871972230,6860,6840,6860,6840,1450
20231128,110500,5862042700,6840,6830,6840,6830,186
20231128,110400,5860770470,6840,6830,6840,6830,174
20231128,110300,5859581830,6830,6830,6830,6830,516
20231128,110200,5856057550,6840,6840,6840,6840,51
20231128,110100,5855708710,6840,6840,6840,6840,9
20231128,110000,5855647150,6810,6840,6840,6800,21628
20231128,105900,5708279880,6830,6830,6840,6830,892
20231128,105800,5702186530,6830,6830,6830,6830,1499
20231128,105700,5691948360,6830,6840,6850,6830,1577
20231128,105600,5681162680,6840,6850,6850,6840,2369
20231128,105500,5664941440,6840,6870,6870,6840,301
20231128,105400,5662882570,6840,6860,6870,6830,3967
20231128,105300,5635738160,6880,6880,6880,6880,151
20231128,105200,5634699280,6880,6880,6880,6860,152
20231128,105100,5633654060,6880,6870,6880,6850,1159
20231128,105000,5625706810,6870,6870,6880,6870,2917
20231128,104900,5605644610,6870,6860,6870,6840,5290
20231128,104800,5569337450,6860,6840,6860,6840,1386
20231128,104700,5559840850,6840,6840,6840,6840,1201
20231128,104600,5551626010,6840,6840,6840,6840,637
20231128,104500,5547268930,6840,6850,6860,6840,2553
20231128,104400,5529806230,6850,6850,6850,6840,2069
20231128,104300,5515648870,6850,6850,6850,6850,1003
20231128,104200,5508778320,6850,6860,6860,6850,3428
20231128,104100,5485269470,6850,6860,6860,6850,828
20231128,104000,5479597170,6860,6840,6860,6840,923
20231128,103900,5473273850,6840,6850,6850,6830,408
20231128,103800,5470483020,6840,6860,6860,6840,485
20231128,103700,5467161160,6860,6860,6860,6850,485
20231128,103600,5463834310,6850,6850,6860,6850,1187
20231128,103500,5455703330,6850,6850,6860,6850,1973
20231128,103400,5442186810,6850,6830,6850,6820,5087
20231128,103300,5407450660,6830,6840,6840,6830,5402
20231128,103200,5370548170,6840,6840,6840,6830,1302
20231128,103100,5361651570,6830,6830,6840,6830,1157
20231128,103000,5353747250,6840,6830,6840,6830,1134
20231128,102900,5346000330,6830,6830,6830,6820,374
20231128,102800,5343446460,6830,6830,6830,6830,3019
20231128,102700,5322826690,6830,6840,6840,6830,224
20231128,102600,5321294540,6830,6840,6840,6830,163
20231128,102500,5320179630,6840,6850,6850,6840,1047
20231128,102400,5313017960,6850,6860,6860,6850,1163
20231128,102300,5305044680,6860,6850,6870,6850,1672
20231128,102200,5293561500,6870,6860,6870,6860,906
20231128,102100,5287344360,6860,6860,6860,6850,2583
20231128,102000,5269626690,6860,6860,6860,6840,127
20231128,101900,5268755490,6860,6860,6860,6840,2716
20231128,101800,5250173730,6830,6830,6830,6830,2127
20231128,101700,5235646320,6830,6840,6840,6830,2373
20231128,101600,5219430670,6840,6860,6860,6840,3875
20231128,101500,5192885640,6860,6860,6860,6850,725
20231128,101400,5187914850,6860,6860,6860,6860,2250
20231128,101300,5172479850,6860,6860,6860,6850,3945
20231128,101200,5145422830,6860,6850,6860,6840,2970
20231128,101100,5125079680,6850,6850,6850,6840,1563
20231128,101000,5114374740,6840,6810,6840,6810,2816
20231128,100900,5095145420,6810,6810,6810,6800,1542
20231128,100800,5084648200,6800,6810,6810,6800,459
20231128,100700,5081522420,6800,6790,6800,6790,1395
20231128,100600,5072036550,6790,6800,6800,6790,925
20231128,100500,5065750690,6800,6790,6800,6790,847
20231128,100400,5059993770,6790,6790,6800,6790,1423
20231128,100300,5050326240,6800,6780,6800,6780,2610
20231128,100200,5032625430,6780,6790,6790,6780,2603
20231128,100100,5014962730,6790,6790,6800,6780,6909
20231128,100000,4968080670,6800,6810,6810,6790,12386
20231128,095900,4883875220,6810,6810,6810,6800,1103
20231128,095800,4876366600,6810,6810,6830,6800,2811
20231128,095700,4857207420,6810,6800,6850,6800,5075
20231128,095600,4822576240,6840,6810,6840,6800,2790
20231128,095500,4803602010,6800,6840,6860,6790,11672
20231128,095400,4724120000,6880,6820,6880,6800,13023
20231128,095300,4635390850,6820,6820,6830,6820,3621
20231128,095200,4610694700,6830,6820,6840,6820,803
20231128,095100,4605209250,6830,6820,6830,6800,12237
20231128,095000,4521927280,6820,6860,6860,6810,7029
20231128,094900,4473926620,6860,6870,6870,6850,3373
20231128,094800,4450786210,6870,6890,6890,6870,3830
20231128,094700,4424472900,6900,6890,6900,6890,2105
20231128,094600,4409966340,6890,6900,6900,6860,945
20231128,094500,4403474950,6880,6850,6900,6850,1361
20231128,094400,4394126770,6840,6860,6860,6840,605
20231128,094300,4389982090,6840,6860,6860,6840,2425
20231128,094200,4373363420,6860,6860,6870,6860,557
20231128,094100,4369542360,6860,6860,6860,6840,1389
20231128,094000,4360019850,6860,6860,6910,6850,4535
20231128,093900,4328805580,6890,6850,6890,6850,1165
20231128,093800,4320810510,6850,6850,6870,6850,1133
20231128,093700,4313043750,6850,6840,6850,6820,2950
20231128,093600,4292876660,6840,6890,6890,6840,5904
20231128,093500,4252417400,6890,6910,6910,6870,3019
20231128,093400,4231631540,6910,6910,6930,6900,12234
20231128,093300,4147094340,6910,6890,6910,6890,5723
20231128,093200,4107612860,6890,6900,6900,6870,4416
20231128,093100,4077185270,6900,6870,6910,6850,6508
20231128,093000,4032393670,6870,6860,6870,6840,3878
20231128,092900,4005811980,6860,6840,6870,6800,4931
20231128,092800,3972077260,6840,6810,6880,6800,7037
20231128,092700,3924012040,6800,6780,6820,6780,7703
20231128,092600,3871694000,6780,6820,6830,6770,23500
20231128,092500,3712136040,6810,6790,6820,6780,6164
20231128,092400,3670192440,6780,6800,6820,6700,71765
20231128,092300,3184873880,6800,6870,6870,6800,36533
20231128,092200,2935593060,6870,6880,6880,6870,2788
20231128,092100,2916420930,6880,6900,6900,6860,25602
20231128,092000,2740500510,6910,6880,6910,6860,3986
20231128,091900,2713050650,6880,6850,6880,6820,28871
20231128,091800,2515619290,6860,6880,6880,6850,15420
20231128,091700,2409834150,6870,6880,6900,6870,9106
20231128,091600,2347189520,6880,6890,6900,6870,6241
20231128,091500,2304246110,6890,6920,6930,6890,11068
20231128,091400,2227856600,6930,6930,6940,6890,24723
20231128,091300,2057036170,6930,6940,6950,6900,14237
20231128,091200,1958448110,6930,6910,6940,6900,11369
20231128,091100,1879713650,6910,6890,6910,6870,13985
20231128,091000,1783380260,6890,6930,6930,6880,48497
20231128,090900,1448717220,6930,6980,6980,6930,21007
20231128,090800,1302820110,6970,6990,7030,6940,35105
20231128,090700,1057182960,6970,6960,6970,6940,20055
20231128,090600,917709410,6970,6950,6970,6950,15462
20231128,090500,810031310,6950,7000,7010,6950,13357
20231128,090400,716976900,7000,6980,7000,6970,6477
20231128,090300,671759900,6980,6980,6980,6960,7745
20231128,090200,617745690,6970,7060,7060,6970,22690
20231128,090100,458594900,7050,6950,7060,6940,29086
20231128,090000,255143390,6950,7000,7010,6920,33759