KissMeData/217820/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203600,1587442410,6170,6170,6170,6170,5083
20231128,203500,1587442410,6170,6170,6170,6170,0
20231128,203400,1587442410,6170,6170,6170,6170,0
20231128,203300,1587442410,6170,6170,6170,6170,0
20231128,203200,1587442410,6170,6170,6170,6170,0
20231128,203100,1587442410,6170,6170,6170,6170,0
20231128,203000,1587442410,6170,6170,6170,6170,0
20231128,202900,1587442410,6170,6170,6170,6170,0
20231128,202800,1587442410,6170,6170,6170,6170,0
20231128,202700,1587442410,6170,6170,6170,6170,0
20231128,202600,1587442410,6170,6170,6170,6170,0
20231128,202500,1587442410,6170,6170,6170,6170,0
20231128,202400,1587442410,6170,6170,6170,6170,0
20231128,202300,1587442410,6170,6170,6170,6170,0
20231128,202200,1587442410,6170,6170,6170,6170,0
20231128,202100,1587442410,6170,6170,6170,6170,0
20231128,202000,1587442410,6170,6170,6170,6170,0
20231128,201900,1587442410,6170,6170,6170,6170,0
20231128,201800,1587442410,6170,6170,6170,6170,0
20231128,201700,1587442410,6170,6170,6170,6170,0
20231128,201600,1587442410,6170,6170,6170,6170,0
20231128,201500,1587442410,6170,6170,6170,6170,0
20231128,201400,1587442410,6170,6170,6170,6170,0
20231128,201300,1587442410,6170,6170,6170,6170,0
20231128,201200,1587442410,6170,6170,6170,6170,0
20231128,201100,1587442410,6170,6170,6170,6170,0
20231128,201000,1587442410,6170,6170,6170,6170,0
20231128,200900,1587442410,6170,6170,6170,6170,0
20231128,200800,1587442410,6170,6170,6170,6170,0
20231128,200700,1587442410,6170,6170,6170,6170,0
20231128,200600,1587442410,6170,6170,6170,6170,5083
20231128,200500,1587442410,6170,6170,6170,6170,0
20231128,200400,1587442410,6170,6170,6170,6170,0
20231128,200300,1587442410,6170,6170,6170,6170,0
20231128,200200,1587442410,6170,6170,6170,6170,0
20231128,200100,1587442410,6170,6170,6170,6170,0
20231128,200000,1587442410,6170,6170,6170,6170,0
20231128,195900,1587442410,6170,6170,6170,6170,0
20231128,195800,1587442410,6170,6170,6170,6170,0
20231128,195700,1587442410,6170,6170,6170,6170,0
20231128,195600,1587442410,6170,6170,6170,6170,0
20231128,195500,1587442410,6170,6170,6170,6170,0
20231128,195400,1587442410,6170,6170,6170,6170,0
20231128,195300,1587442410,6170,6170,6170,6170,0
20231128,195200,1587442410,6170,6170,6170,6170,0
20231128,195100,1587442410,6170,6170,6170,6170,0
20231128,195000,1587442410,6170,6170,6170,6170,0
20231128,194900,1587442410,6170,6170,6170,6170,0
20231128,194800,1587442410,6170,6170,6170,6170,0
20231128,194700,1587442410,6170,6170,6170,6170,0
20231128,194600,1587442410,6170,6170,6170,6170,0
20231128,194500,1587442410,6170,6170,6170,6170,0
20231128,194400,1587442410,6170,6170,6170,6170,0
20231128,194300,1587442410,6170,6170,6170,6170,0
20231128,194200,1587442410,6170,6170,6170,6170,0
20231128,194100,1587442410,6170,6170,6170,6170,0
20231128,194000,1587442410,6170,6170,6170,6170,0
20231128,193900,1587442410,6170,6170,6170,6170,0
20231128,193800,1587442410,6170,6170,6170,6170,0
20231128,193700,1587442410,6170,6170,6170,6170,0
20231128,193600,1587442410,6170,6170,6170,6170,5083
20231128,193500,1587442410,6170,6170,6170,6170,0
20231128,193400,1587442410,6170,6170,6170,6170,0
20231128,193300,1587442410,6170,6170,6170,6170,0
20231128,193200,1587442410,6170,6170,6170,6170,0
20231128,193100,1587442410,6170,6170,6170,6170,0
20231128,193000,1587442410,6170,6170,6170,6170,0
20231128,192900,1587442410,6170,6170,6170,6170,0
20231128,192800,1587442410,6170,6170,6170,6170,0
20231128,192700,1587442410,6170,6170,6170,6170,0
20231128,192600,1587442410,6170,6170,6170,6170,0
20231128,192500,1587442410,6170,6170,6170,6170,0
20231128,192400,1587442410,6170,6170,6170,6170,0
20231128,192300,1587442410,6170,6170,6170,6170,0
20231128,192200,1587442410,6170,6170,6170,6170,0
20231128,192100,1587442410,6170,6170,6170,6170,0
20231128,192000,1587442410,6170,6170,6170,6170,0
20231128,191900,1587442410,6170,6170,6170,6170,0
20231128,191800,1587442410,6170,6170,6170,6170,0
20231128,191700,1587442410,6170,6170,6170,6170,0
20231128,191600,1587442410,6170,6170,6170,6170,0
20231128,191500,1587442410,6170,6170,6170,6170,0
20231128,191400,1587442410,6170,6170,6170,6170,0
20231128,191300,1587442410,6170,6170,6170,6170,0
20231128,191200,1587442410,6170,6170,6170,6170,0
20231128,191100,1587442410,6170,6170,6170,6170,0
20231128,191000,1587442410,6170,6170,6170,6170,0
20231128,190900,1587442410,6170,6170,6170,6170,0
20231128,190800,1587442410,6170,6170,6170,6170,0
20231128,190700,1587442410,6170,6170,6170,6170,0
20231128,190600,1587442410,6170,6170,6170,6170,5083
20231128,190500,1587442410,6170,6170,6170,6170,0
20231128,190400,1587442410,6170,6170,6170,6170,0
20231128,190300,1587442410,6170,6170,6170,6170,0
20231128,190200,1587442410,6170,6170,6170,6170,0
20231128,190100,1587442410,6170,6170,6170,6170,0
20231128,190000,1587442410,6170,6170,6170,6170,0
20231128,185900,1587442410,6170,6170,6170,6170,0
20231128,185800,1587442410,6170,6170,6170,6170,0
20231128,185700,1587442410,6170,6170,6170,6170,0
20231128,185600,1587442410,6170,6170,6170,6170,0
20231128,185500,1587442410,6170,6170,6170,6170,0
20231128,185400,1587442410,6170,6170,6170,6170,0
20231128,185300,1587442410,6170,6170,6170,6170,0
20231128,185200,1587442410,6170,6170,6170,6170,0
20231128,185100,1587442410,6170,6170,6170,6170,0
20231128,185000,1587442410,6170,6170,6170,6170,0
20231128,184900,1587442410,6170,6170,6170,6170,0
20231128,184800,1587442410,6170,6170,6170,6170,0
20231128,184700,1587442410,6170,6170,6170,6170,0
20231128,184600,1587442410,6170,6170,6170,6170,0
20231128,184500,1587442410,6170,6170,6170,6170,0
20231128,184400,1587442410,6170,6170,6170,6170,0
20231128,184300,1587442410,6170,6170,6170,6170,0
20231128,184200,1587442410,6170,6170,6170,6170,0
20231128,184100,1587442410,6170,6170,6170,6170,0
20231128,184000,1587442410,6170,6170,6170,6170,0
20231128,183900,1587442410,6170,6170,6170,6170,0
20231128,183800,1587442410,6170,6170,6170,6170,0
20231128,183700,1587442410,6170,6170,6170,6170,0
20231128,183600,1587442410,6170,6170,6170,6170,5083
20231128,183500,1587442410,6170,6170,6170,6170,0
20231128,183400,1587442410,6170,6170,6170,6170,0
20231128,183300,1587442410,6170,6170,6170,6170,0
20231128,183200,1587442410,6170,6170,6170,6170,0
20231128,183100,1587442410,6170,6170,6170,6170,0
20231128,183000,1587442410,6170,6170,6170,6170,0
20231128,182900,1587442410,6170,6170,6170,6170,0
20231128,182800,1587442410,6170,6170,6170,6170,0
20231128,182700,1587442410,6170,6170,6170,6170,0
20231128,182600,1587442410,6170,6170,6170,6170,0
20231128,182500,1587442410,6170,6170,6170,6170,0
20231128,182400,1587442410,6170,6170,6170,6170,0
20231128,182300,1587442410,6170,6170,6170,6170,0
20231128,182200,1587442410,6170,6170,6170,6170,0
20231128,182100,1587442410,6170,6170,6170,6170,0
20231128,182000,1587442410,6170,6170,6170,6170,0
20231128,181900,1587442410,6170,6170,6170,6170,0
20231128,181800,1587442410,6170,6170,6170,6170,0
20231128,181700,1587442410,6170,6170,6170,6170,0
20231128,181600,1587442410,6170,6170,6170,6170,0
20231128,181500,1587442410,6170,6170,6170,6170,0
20231128,181400,1587442410,6170,6170,6170,6170,0
20231128,181300,1587442410,6170,6170,6170,6170,0
20231128,181200,1587442410,6170,6170,6170,6170,0
20231128,181100,1587442410,6170,6170,6170,6170,0
20231128,181000,1587442410,6170,6170,6170,6170,0
20231128,180900,1587442410,6170,6170,6170,6170,0
20231128,180800,1587442410,6170,6170,6170,6170,0
20231128,180700,1587442410,6170,6170,6170,6170,0
20231128,180600,1587442410,6170,6170,6170,6170,5083
20231128,180500,1587442410,6170,6170,6170,6170,0
20231128,180400,1587442410,6170,6170,6170,6170,0
20231128,180300,1587442410,6170,6170,6170,6170,0
20231128,180200,1587442410,6170,6170,6170,6170,0
20231128,180100,1587442410,6170,6170,6170,6170,0
20231128,180000,1587442410,6170,6170,6170,6170,0
20231128,175900,1587442410,6170,6170,6170,6170,0
20231128,175800,1587442410,6170,6170,6170,6170,0
20231128,175700,1587442410,6170,6170,6170,6170,0
20231128,175600,1587442410,6170,6170,6170,6170,0
20231128,175500,1587442410,6170,6170,6170,6170,0
20231128,175400,1587442410,6170,6170,6170,6170,0
20231128,175300,1587442410,6170,6170,6170,6170,0
20231128,175200,1587442410,6170,6170,6170,6170,0
20231128,175100,1587442410,6170,6170,6170,6170,0
20231128,175000,1587442410,6170,6170,6170,6170,0
20231128,174900,1587442410,6170,6170,6170,6170,0
20231128,174800,1587442410,6170,6170,6170,6170,0
20231128,174700,1587442410,6170,6170,6170,6170,0
20231128,174600,1587442410,6170,6170,6170,6170,0
20231128,174500,1587442410,6170,6170,6170,6170,0
20231128,174400,1587442410,6170,6170,6170,6170,0
20231128,174300,1587442410,6170,6170,6170,6170,0
20231128,174200,1587442410,6170,6170,6170,6170,0
20231128,174100,1587442410,6170,6170,6170,6170,0
20231128,174000,1587442410,6170,6170,6170,6170,0
20231128,173900,1587442410,6170,6170,6170,6170,0
20231128,173800,1587442410,6170,6170,6170,6170,0
20231128,173700,1587442410,6170,6170,6170,6170,0
20231128,173600,1587442410,6170,6170,6170,6170,5083
20231128,173500,1587442410,6170,6170,6170,6170,0
20231128,173400,1587442410,6170,6170,6170,6170,0
20231128,173300,1587442410,6170,6170,6170,6170,0
20231128,173200,1587442410,6170,6170,6170,6170,0
20231128,173100,1587442410,6170,6170,6170,6170,0
20231128,173000,1587442410,6170,6170,6170,6170,0
20231128,172900,1587442410,6170,6170,6170,6170,0
20231128,172800,1587442410,6170,6170,6170,6170,0
20231128,172700,1587442410,6170,6170,6170,6170,0
20231128,172600,1587442410,6170,6170,6170,6170,0
20231128,172500,1587442410,6170,6170,6170,6170,0
20231128,172400,1587442410,6170,6170,6170,6170,0
20231128,172300,1587442410,6170,6170,6170,6170,0
20231128,172200,1587442410,6170,6170,6170,6170,0
20231128,172100,1587442410,6170,6170,6170,6170,0
20231128,172000,1587442410,6170,6170,6170,6170,0
20231128,171900,1587442410,6170,6170,6170,6170,0
20231128,171800,1587442410,6170,6170,6170,6170,0
20231128,171700,1587442410,6170,6170,6170,6170,0
20231128,171600,1587442410,6170,6170,6170,6170,0
20231128,171500,1587442410,6170,6170,6170,6170,0
20231128,171400,1587442410,6170,6170,6170,6170,0
20231128,171300,1587442410,6170,6170,6170,6170,0
20231128,171200,1587442410,6170,6170,6170,6170,0
20231128,171100,1587442410,6170,6170,6170,6170,0
20231128,171000,1587442410,6170,6170,6170,6170,0
20231128,170900,1587442410,6170,6170,6170,6170,0
20231128,170800,1587442410,6170,6170,6170,6170,0
20231128,170700,1587442410,6170,6170,6170,6170,0
20231128,170600,1587442410,6170,6170,6170,6170,5083
20231128,170500,1587442410,6170,6170,6170,6170,0
20231128,170400,1587442410,6170,6170,6170,6170,0
20231128,170300,1587442410,6170,6170,6170,6170,0
20231128,170200,1587442410,6170,6170,6170,6170,0
20231128,170100,1587442410,6170,6170,6170,6170,0
20231128,170000,1587442410,6170,6170,6170,6170,0
20231128,165900,1587442410,6170,6170,6170,6170,0
20231128,165800,1587442410,6170,6170,6170,6170,0
20231128,165700,1587442410,6170,6170,6170,6170,0
20231128,165600,1587442410,6170,6170,6170,6170,0
20231128,165500,1587442410,6170,6170,6170,6170,0
20231128,165400,1587442410,6170,6170,6170,6170,0
20231128,165300,1587442410,6170,6170,6170,6170,0
20231128,165200,1587442410,6170,6170,6170,6170,0
20231128,165100,1587442410,6170,6170,6170,6170,0
20231128,165000,1587442410,6170,6170,6170,6170,0
20231128,164900,1587442410,6170,6170,6170,6170,0
20231128,164800,1587442410,6170,6170,6170,6170,0
20231128,164700,1587442410,6170,6170,6170,6170,0
20231128,164600,1587442410,6170,6170,6170,6170,0
20231128,164500,1587442410,6170,6170,6170,6170,0
20231128,164400,1587442410,6170,6170,6170,6170,0
20231128,164300,1587442410,6170,6170,6170,6170,0
20231128,164200,1587442410,6170,6170,6170,6170,0
20231128,164100,1587442410,6170,6170,6170,6170,0
20231128,164000,1587442410,6170,6170,6170,6170,0
20231128,163900,1587442410,6170,6170,6170,6170,0
20231128,163800,1587442410,6170,6170,6170,6170,0
20231128,163700,1587442410,6170,6170,6170,6170,0
20231128,163600,1587442410,6170,6170,6170,6170,5083
20231128,163500,1587442410,6170,6170,6170,6170,0
20231128,163400,1587442410,6170,6170,6170,6170,0
20231128,163300,1587442410,6170,6170,6170,6170,0
20231128,163200,1587442410,6170,6170,6170,6170,0
20231128,163100,1587442410,6170,6170,6170,6170,0
20231128,163000,1587442410,6170,6170,6170,6170,0
20231128,162900,1587442410,6170,6170,6170,6170,0
20231128,162800,1587442410,6170,6170,6170,6170,0
20231128,162700,1587442410,6170,6170,6170,6170,0
20231128,162600,1587442410,6170,6170,6170,6170,0
20231128,162500,1587442410,6170,6170,6170,6170,0
20231128,162400,1587442410,6170,6170,6170,6170,0
20231128,162300,1587442410,6170,6170,6170,6170,0
20231128,162200,1587442410,6170,6170,6170,6170,0
20231128,162100,1587442410,6170,6170,6170,6170,0
20231128,162000,1587442410,6170,6170,6170,6170,0
20231128,161900,1587442410,6170,6170,6170,6170,0
20231128,161800,1587442410,6170,6170,6170,6170,0
20231128,161700,1587442410,6170,6170,6170,6170,0
20231128,161600,1587442410,6170,6170,6170,6170,0
20231128,161500,1587442410,6170,6170,6170,6170,0
20231128,161400,1587442410,6170,6170,6170,6170,0
20231128,161300,1587442410,6170,6170,6170,6170,0
20231128,161200,1587442410,6170,6170,6170,6170,0
20231128,161100,1587442410,6170,6170,6170,6170,0
20231128,161000,1587442410,6170,6170,6170,6170,0
20231128,160900,1587442410,6170,6170,6170,6170,0
20231128,160800,1587442410,6170,6170,6170,6170,0
20231128,160700,1587442410,6170,6170,6170,6170,0
20231128,160600,1587442410,6170,6170,6170,6170,5083
20231128,160500,1587442410,6170,6170,6170,6170,0
20231128,160400,1587442410,6170,6170,6170,6170,0
20231128,160300,1587442410,6170,6170,6170,6170,0
20231128,160200,1587442410,6170,6170,6170,6170,0
20231128,160100,1587442410,6170,6170,6170,6170,0
20231128,160000,1587442410,6170,6170,6170,6170,0
20231128,155900,1587442410,6170,6170,6170,6170,0
20231128,155800,1587442410,6170,6170,6170,6170,0
20231128,155700,1587442410,6170,6170,6170,6170,0
20231128,155600,1587442410,6170,6170,6170,6170,0
20231128,155500,1587442410,6170,6170,6170,6170,0
20231128,155400,1587442410,6170,6170,6170,6170,0
20231128,155300,1587442410,6170,6170,6170,6170,0
20231128,155200,1587442410,6170,6170,6170,6170,0
20231128,155100,1587442410,6170,6170,6170,6170,0
20231128,155000,1587442410,6170,6170,6170,6170,0
20231128,154900,1587442410,6170,6170,6170,6170,0
20231128,154800,1587442410,6170,6170,6170,6170,0
20231128,154700,1587442410,6170,6170,6170,6170,0
20231128,154600,1587442410,6170,6170,6170,6170,0
20231128,154500,1587442410,6170,6170,6170,6170,0
20231128,154400,1587442410,6170,6170,6170,6170,0
20231128,154300,1587442410,6170,6170,6170,6170,0
20231128,154200,1587442410,6170,6170,6170,6170,0
20231128,154100,1587442410,6170,6170,6170,6170,0
20231128,154000,1587442410,6170,6170,6170,6170,0
20231128,153900,1587442410,6170,6170,6170,6170,0
20231128,153800,1587442410,6170,6170,6170,6170,0
20231128,153700,1587442410,6170,6170,6170,6170,0
20231128,153600,1587442410,6170,6170,6170,6170,5083
20231128,153500,1587442410,6170,6170,6170,6170,0
20231128,153400,1587442410,6170,6170,6170,6170,0
20231128,153300,1587442410,6170,6170,6170,6170,0
20231128,153200,1587442410,6170,6170,6170,6170,0
20231128,153100,1587442410,6170,6170,6170,6170,0
20231128,153000,1587442410,6170,6170,6170,6170,5083
20231128,152900,1556080300,6200,6200,6200,6200,0
20231128,152800,1556080300,6200,6200,6200,6200,0
20231128,152700,1556080300,6200,6200,6200,6200,0
20231128,152600,1556080300,6200,6200,6200,6200,0
20231128,152500,1556080300,6200,6200,6200,6200,0
20231128,152400,1556080300,6200,6200,6200,6200,0
20231128,152300,1556080300,6200,6200,6200,6200,0
20231128,152200,1556080300,6200,6200,6200,6200,0
20231128,152100,1556080300,6200,6200,6200,6200,0
20231128,152000,1556080300,6200,6200,6200,6200,0
20231128,151900,1556080300,6200,6210,6220,6200,745
20231128,151800,1551456660,6220,6200,6220,6200,2400
20231128,151700,1536559850,6200,6190,6210,6180,5548
20231128,151600,1502182410,6190,6200,6200,6190,82
20231128,151500,1501674420,6200,6200,6200,6180,101
20231128,151400,1501049160,6200,6190,6200,6180,400
20231128,151300,1498574070,6190,6190,6190,6190,230
20231128,151200,1497150370,6190,6200,6200,6190,491
20231128,151100,1494110900,6190,6200,6200,6190,487
20231128,151000,1491096360,6190,6200,6200,6190,27
20231128,150900,1490929210,6200,6190,6200,6180,3631
20231128,150800,1468451960,6190,6190,6190,6190,27
20231128,150700,1468284830,6180,6190,6190,6170,5606
20231128,150600,1433684450,6180,6190,6190,6180,627
20231128,150500,1429809580,6190,6190,6190,6180,1615
20231128,150400,1419821640,6190,6190,6190,6190,75
20231128,150300,1419357390,6180,6180,6180,6180,343
20231128,150200,1417237650,6190,6190,6190,6180,18
20231128,150100,1417126280,6190,6190,6190,6190,12
20231128,150000,1417052000,6180,6190,6190,6180,154
20231128,145900,1416100040,6190,6180,6190,6180,115
20231128,145800,1415389190,6190,6180,6190,6180,1101
20231128,145700,1408583440,6180,6180,6180,6180,398
20231128,145600,1406123800,6180,6170,6190,6170,483
20231128,145500,1403141710,6180,6190,6190,6170,2607
20231128,145400,1387049650,6180,6200,6200,6180,431
20231128,145300,1384385430,6180,6200,6200,6180,958
20231128,145200,1378463580,6190,6190,6190,6180,3556
20231128,145100,1356456940,6190,6190,6190,6190,60
20231128,145000,1356085540,6180,6190,6190,6180,976
20231128,144900,1350052990,6190,6190,6190,6180,400
20231128,144800,1347579880,6190,6180,6190,6180,738
20231128,144700,1343018340,6190,6180,6190,6180,2431
20231128,144600,1327979780,6180,6180,6180,6180,10
20231128,144500,1327917980,6180,6180,6190,6180,255
20231128,144400,1326342060,6190,6190,6190,6190,37
20231128,144300,1326113030,6190,6190,6190,6190,0
20231128,144200,1326113030,6190,6180,6190,6180,410
20231128,144100,1323579130,6180,6180,6180,6180,342
20231128,144000,1321465570,6180,6180,6180,6180,60
20231128,143900,1321094770,6180,6180,6180,6180,552
20231128,143800,1317683410,6190,6190,6190,6190,99
20231128,143700,1317070600,6190,6190,6190,6190,2
20231128,143600,1317058220,6180,6180,6180,6180,927
20231128,143500,1311329360,6180,6180,6180,6180,115
20231128,143400,1310618660,6180,6180,6180,6170,94
20231128,143300,1310037840,6180,6180,6180,6170,154
20231128,143200,1309086220,6170,6180,6180,6170,698
20231128,143100,1304779500,6180,6180,6180,6170,314
20231128,143000,1302840980,6180,6180,6180,6180,541
20231128,142900,1299497600,6180,6190,6190,6180,531
20231128,142800,1296215190,6190,6190,6190,6190,13
20231128,142700,1296134720,6190,6190,6190,6190,174
20231128,142600,1295057660,6190,6190,6190,6180,458
20231128,142500,1292226180,6190,6180,6190,6180,910
20231128,142400,1286595650,6190,6190,6190,6190,3
20231128,142300,1286577080,6190,6190,6190,6190,4
20231128,142200,1286552320,6190,6190,6190,6180,28
20231128,142100,1286379210,6180,6190,6190,6170,2661
20231128,142000,1269952750,6190,6190,6190,6170,9
20231128,141900,1269897170,6170,6190,6190,6170,454
20231128,141800,1267091010,6190,6190,6190,6180,1841
20231128,141700,1255705850,6200,6190,6200,6190,432
20231128,141600,1253031750,6200,6200,6200,6200,32
20231128,141500,1252833350,6200,6200,6200,6200,221
20231128,141400,1251463150,6200,6190,6200,6190,205
20231128,141300,1250194150,6200,6200,6200,6200,50
20231128,141200,1249884150,6200,6200,6200,6200,1
20231128,141100,1249877950,6190,6190,6190,6190,61
20231128,141000,1249500360,6190,6190,6190,6190,30
20231128,140900,1249314660,6190,6200,6200,6190,52
20231128,140800,1248992770,6200,6200,6210,6200,1020
20231128,140700,1242665520,6170,6200,6200,6170,11421
20231128,140600,1172054020,6200,6200,6200,6200,617
20231128,140500,1168228620,6200,6200,6200,6200,4
20231128,140400,1168203820,6200,6210,6210,6200,80
20231128,140300,1167707320,6210,6210,6210,6210,52
20231128,140200,1167384400,6210,6210,6210,6210,60
20231128,140100,1167011800,6210,6200,6210,6200,39
20231128,140000,1166769970,6200,6200,6200,6200,37
20231128,135900,1166540570,6200,6210,6210,6200,68
20231128,135800,1166118920,6190,6210,6210,6190,300
20231128,135700,1164259420,6210,6210,6210,6210,0
20231128,135600,1164259420,6210,6210,6210,6210,21
20231128,135500,1164129010,6200,6200,6200,6200,167
20231128,135400,1163093610,6210,6210,6210,6210,1
20231128,135300,1163087400,6210,6200,6210,6200,6
20231128,135200,1163050150,6200,6200,6200,6200,0
20231128,135100,1163050150,6200,6200,6200,6200,154
20231128,135000,1162095350,6200,6200,6200,6200,78
20231128,134900,1161611750,6200,6200,6200,6200,40
20231128,134800,1161363750,6200,6200,6200,6200,1
20231128,134700,1161357550,6190,6190,6190,6190,255
20231128,134600,1159779100,6200,6200,6200,6190,156
20231128,134500,1158813100,6190,6190,6190,6190,18
20231128,134400,1158701680,6190,6200,6200,6190,72
20231128,134300,1158255900,6200,6190,6200,6190,288
20231128,134200,1156472970,6190,6200,6210,6190,272
20231128,134100,1154787260,6200,6200,6200,6200,8
20231128,134000,1154737660,6200,6200,6200,6200,0
20231128,133900,1154737660,6200,6200,6200,6200,58
20231128,133800,1154378060,6200,6190,6200,6190,281
20231128,133700,1152637950,6190,6190,6200,6190,1562
20231128,133600,1142964170,6210,6210,6210,6210,0
20231128,133500,1142964170,6210,6210,6210,6210,300
20231128,133400,1141101170,6210,6190,6210,6190,28
20231128,133300,1140927510,6190,6190,6200,6190,3856
20231128,133200,1117033220,6180,6180,6180,6180,500
20231128,133100,1113943220,6180,6180,6180,6180,9
20231128,133000,1113887600,6180,6180,6180,6180,1592
20231128,132900,1104049040,6180,6180,6180,6170,628
20231128,132800,1100171430,6180,6180,6180,6180,24
20231128,132700,1100023110,6180,6180,6180,6180,8
20231128,132600,1099973670,6180,6180,6180,6180,391
20231128,132500,1097557290,6180,6180,6190,6180,549
20231128,132400,1094164460,6180,6180,6180,6180,62
20231128,132300,1093781300,6180,6180,6180,6180,174
20231128,132200,1092705980,6180,6180,6180,6180,571
20231128,132100,1089177200,6180,6180,6180,6180,577
20231128,132000,1085611340,6180,6180,6180,6180,91
20231128,131900,1085048960,6180,6180,6190,6180,4634
20231128,131800,1056410810,6190,6190,6190,6180,25
20231128,131700,1056256160,6190,6190,6190,6190,107
20231128,131600,1055593830,6190,6190,6190,6190,67
20231128,131500,1055179100,6190,6180,6190,6180,4940
20231128,131400,1024649500,6190,6190,6190,6190,153
20231128,131300,1023702430,6190,6190,6190,6190,27
20231128,131200,1023535300,6180,6190,6190,6180,135
20231128,131100,1022700990,6190,6190,6190,6190,27
20231128,131000,1022533860,6190,6190,6190,6190,1920
20231128,130900,1010649060,6180,6190,6190,6180,293
20231128,130800,1008836540,6190,6190,6190,6190,2537
20231128,130700,993132510,6200,6200,6200,6200,567
20231128,130600,989617110,6200,6200,6200,6200,269
20231128,130500,987949310,6200,6200,6200,6190,447
20231128,130400,985180360,6200,6200,6200,6200,0
20231128,130300,985180360,6200,6200,6200,6190,276
20231128,130200,983470260,6200,6200,6200,6200,23
20231128,130100,983327660,6200,6200,6200,6200,79
20231128,130000,982837860,6190,6200,6200,6190,196
20231128,125900,981624470,6200,6210,6210,6200,2
20231128,125800,981612060,6200,6190,6200,6190,550
20231128,125700,978202560,6200,6200,6200,6200,1
20231128,125600,978196360,6200,6200,6200,6200,477
20231128,125500,975238960,6200,6190,6200,6190,71
20231128,125400,974798770,6200,6200,6200,6200,2
20231128,125300,974786370,6190,6190,6190,6190,0
20231128,125200,974786370,6190,6190,6190,6190,2420
20231128,125100,959806570,6190,6200,6200,6190,4192
20231128,125000,933818090,6210,6210,6210,6210,7
20231128,124900,933774620,6210,6210,6210,6210,1
20231128,124800,933768410,6200,6200,6200,6200,1141
20231128,124700,926694210,6200,6210,6210,6200,406
20231128,124600,924173660,6210,6210,6210,6200,5
20231128,124500,924142640,6200,6210,6210,6200,25
20231128,124400,923987540,6210,6210,6210,6210,12
20231128,124300,923913020,6210,6210,6210,6210,306
20231128,124200,922012760,6210,6200,6210,6200,1327
20231128,124100,913781360,6200,6210,6210,6200,10
20231128,124000,913719270,6210,6210,6210,6210,506
20231128,123900,910577010,6210,6210,6210,6210,102
20231128,123800,909943590,6210,6210,6210,6210,37
20231128,123700,909713820,6210,6220,6220,6210,1829
20231128,123600,898355710,6220,6220,6220,6210,29
20231128,123500,898175420,6220,6220,6220,6220,1
20231128,123400,898169200,6210,6210,6210,6210,0
20231128,123300,898169200,6210,6210,6210,6210,224
20231128,123200,896778160,6210,6210,6210,6210,235
20231128,123100,895318810,6220,6220,6220,6220,6
20231128,123000,895281490,6220,6220,6220,6220,10
20231128,122900,895219290,6210,6200,6210,6200,128
20231128,122800,894425080,6210,6210,6210,6210,134
20231128,122700,893592940,6210,6210,6210,6210,130
20231128,122600,892785640,6210,6210,6210,6210,3462
20231128,122500,871286620,6210,6210,6210,6210,0
20231128,122400,871286620,6210,6220,6220,6210,112
20231128,122300,870590750,6210,6210,6220,6210,138
20231128,122200,869733450,6220,6220,6220,6220,30
20231128,122100,869546850,6220,6220,6220,6220,184
20231128,122000,868402370,6220,6210,6220,6210,220
20231128,121900,867035470,6220,6220,6220,6220,1
20231128,121800,867029250,6220,6220,6220,6220,1675
20231128,121700,856610750,6220,6220,6220,6220,265
20231128,121600,854962450,6220,6220,6220,6220,110
20231128,121500,854278250,6220,6220,6220,6220,0
20231128,121400,854278250,6220,6220,6220,6220,5
20231128,121300,854247150,6220,6220,6220,6220,0
20231128,121200,854247150,6220,6210,6220,6210,83
20231128,121100,853731290,6220,6220,6220,6210,89
20231128,121000,853178240,6220,6220,6220,6220,20
20231128,120900,853053840,6220,6210,6220,6210,140
20231128,120800,852183060,6220,6220,6220,6220,16
20231128,120700,852083540,6230,6210,6230,6210,1227
20231128,120600,844451780,6220,6220,6220,6220,203
20231128,120500,843189120,6220,6220,6220,6220,64
20231128,120400,842791040,6210,6220,6220,6210,41
20231128,120300,842536350,6220,6220,6220,6220,100
20231128,120200,841914350,6220,6230,6230,6210,204
20231128,120100,840644580,6220,6210,6220,6210,100
20231128,120000,840022780,6220,6220,6220,6220,1
20231128,115900,840016560,6220,6220,6220,6210,60
20231128,115800,839643520,6220,6210,6230,6210,202
20231128,115700,838387530,6220,6220,6220,6220,54
20231128,115600,838051650,6220,6220,6220,6220,1
20231128,115500,838045430,6220,6220,6220,6210,2202
20231128,115400,824354020,6230,6230,6230,6230,17
20231128,115300,824248110,6230,6220,6230,6220,108
20231128,115200,823575730,6230,6230,6230,6230,211
20231128,115100,822261200,6230,6230,6230,6230,89
20231128,115000,821706730,6230,6240,6240,6230,25
20231128,114900,821550780,6230,6230,6230,6230,458
20231128,114800,818697440,6230,6230,6230,6230,2000
20231128,114700,806237440,6240,6240,6240,6240,5
20231128,114600,806206240,6240,6240,6240,6240,100
20231128,114500,805582240,6240,6250,6250,6240,18
20231128,114400,805469750,6230,6250,6250,6230,92
20231128,114300,804896110,6250,6240,6250,6240,985
20231128,114200,798749680,6240,6240,6240,6240,102
20231128,114100,798113200,6240,6240,6240,6240,3
20231128,114000,798094480,6240,6240,6240,6240,108
20231128,113900,797420560,6240,6240,6240,6240,0
20231128,113800,797420560,6240,6240,6240,6240,1
20231128,113700,797414320,6240,6240,6240,6230,214
20231128,113600,796079650,6240,6240,6240,6240,0
20231128,113500,796079650,6240,6230,6240,6230,115
20231128,113400,795363190,6230,6240,6240,6230,477
20231128,113300,792386720,6240,6240,6250,6240,69
20231128,113200,791956050,6240,6240,6240,6240,22
20231128,113100,791818770,6240,6240,6240,6240,1725
20231128,113000,781054770,6250,6250,6250,6250,5
20231128,112900,781023520,6250,6250,6250,6250,0
20231128,112800,781023520,6250,6250,6250,6250,4
20231128,112700,780998520,6240,6250,6250,6240,741
20231128,112600,776367580,6250,6240,6250,6240,70
20231128,112500,775930580,6240,6250,6250,6240,22
20231128,112400,775793190,6240,6240,6240,6240,0
20231128,112300,775793190,6240,6250,6250,6240,204
20231128,112200,774518200,6250,6250,6250,6250,24
20231128,112100,774368200,6240,6240,6240,6240,4
20231128,112000,774343240,6240,6240,6240,6240,27
20231128,111900,774174760,6250,6250,6250,6240,214
20231128,111800,772838250,6250,6250,6250,6250,102
20231128,111700,772200750,6240,6240,6240,6240,0
20231128,111600,772200750,6240,6250,6250,6240,322
20231128,111500,770188800,6250,6250,6250,6250,60
20231128,111400,769813800,6250,6250,6250,6250,208
20231128,111300,768513800,6260,6260,6260,6260,0
20231128,111200,768513800,6260,6260,6260,6260,5
20231128,111100,768482500,6260,6260,6260,6260,210
20231128,111000,767167900,6260,6260,6260,6260,479
20231128,110900,764169360,6260,6260,6260,6260,0
20231128,110800,764169360,6260,6260,6260,6260,2
20231128,110700,764156840,6260,6260,6260,6260,5
20231128,110600,764125540,6240,6240,6240,6240,0
20231128,110500,764125540,6240,6240,6250,6240,434
20231128,110400,761416540,6240,6240,6240,6240,950
20231128,110300,755488540,6250,6250,6250,6250,17
20231128,110200,755382290,6250,6250,6250,6250,296
20231128,110100,753532290,6250,6250,6250,6250,90
20231128,110000,752969790,6240,6240,6240,6240,815
20231128,105900,747884190,6250,6250,6250,6250,334
20231128,105800,745796690,6250,6250,6250,6240,169
20231128,105700,744740660,6250,6250,6250,6240,440
20231128,105600,741992800,6250,6250,6250,6240,120
20231128,105500,741243790,6250,6240,6250,6240,156
20231128,105400,740268800,6250,6250,6250,6250,1004
20231128,105300,733993800,6250,6240,6250,6240,273
20231128,105200,732287570,6240,6240,6240,6240,799
20231128,105100,727301810,6240,6240,6240,6240,138
20231128,105000,726440690,6240,6230,6240,6230,60
20231128,104900,726066830,6230,6230,6230,6220,1022
20231128,104800,719704970,6220,6220,6220,6220,265
20231128,104700,718056670,6230,6230,6230,6220,218
20231128,104600,716698980,6230,6230,6230,6220,650
20231128,104500,712650910,6230,6230,6230,6230,30
20231128,104400,712464010,6230,6230,6230,6230,35
20231128,104300,712245960,6220,6220,6220,6220,225
20231128,104200,710846460,6220,6230,6230,6220,1663
20231128,104100,700501330,6230,6220,6230,6220,209
20231128,104000,699201260,6220,6220,6220,6220,0
20231128,103900,699201260,6220,6230,6230,6220,103
20231128,103800,698560570,6230,6230,6230,6220,202
20231128,103700,697303100,6230,6230,6230,6230,26
20231128,103600,697141120,6230,6220,6230,6220,726
20231128,103500,692625320,6220,6220,6230,6220,116
20231128,103400,691903700,6230,6230,6230,6230,10
20231128,103300,691841400,6220,6220,6220,6220,694
20231128,103200,687524720,6220,6220,6220,6220,50
20231128,103100,687213720,6220,6220,6220,6220,12
20231128,103000,687139080,6220,6220,6220,6220,181
20231128,102900,686013260,6220,6220,6220,6220,0
20231128,102800,686013260,6220,6220,6220,6220,0
20231128,102700,686013260,6220,6220,6220,6220,597
20231128,102600,682299920,6220,6220,6220,6220,416
20231128,102500,679712400,6220,6220,6220,6220,61
20231128,102400,679332980,6210,6220,6220,6210,218
20231128,102300,677979110,6220,6220,6220,6220,1
20231128,102200,677972890,6220,6220,6220,6220,10
20231128,102100,677910690,6220,6220,6220,6220,279
20231128,102000,676175310,6220,6220,6220,6220,121
20231128,101900,675422690,6220,6210,6220,6210,998
20231128,101800,669222210,6220,6220,6220,6220,73
20231128,101700,668768150,6220,6220,6220,6220,452
20231128,101600,665956710,6220,6210,6220,6210,108
20231128,101500,665285450,6210,6220,6220,6210,126
20231128,101400,664502980,6220,6220,6220,6220,118
20231128,101300,663769020,6220,6210,6220,6210,2
20231128,101200,663756590,6200,6210,6210,6200,451
20231128,101100,660956880,6210,6210,6210,6210,508
20231128,101000,657802200,6210,6210,6210,6210,22
20231128,100900,657665580,6220,6220,6220,6220,10
20231128,100800,657603380,6200,6190,6200,6190,2038
20231128,100700,644978440,6190,6200,6200,6180,6584
20231128,100600,604253020,6190,6200,6200,6190,1325
20231128,100500,596050020,6190,6200,6210,6190,1292
20231128,100400,588043290,6200,6210,6220,6190,3263
20231128,100300,567811840,6210,6210,6210,6210,266
20231128,100200,566159980,6210,6210,6210,6210,3458
20231128,100100,544685800,6210,6220,6220,6210,1310
20231128,100000,536546570,6220,6220,6220,6210,190
20231128,095900,535365990,6220,6220,6220,6220,18
20231128,095800,535254030,6210,6210,6210,6210,628
20231128,095700,531354150,6210,6210,6210,6210,189
20231128,095600,530180460,6210,6210,6220,6200,747
20231128,095500,525544270,6210,6220,6220,6210,160
20231128,095400,524550570,6220,6220,6220,6210,202
20231128,095300,523296130,6220,6230,6230,6220,138
20231128,095200,522437730,6230,6230,6230,6230,269
20231128,095100,520761860,6230,6230,6230,6230,9
20231128,095000,520705790,6210,6220,6220,6210,593
20231128,094900,517019580,6220,6240,6240,6220,289
20231128,094800,515221480,6220,6220,6240,6220,1273
20231128,094700,507301730,6210,6220,6220,6210,210
20231128,094600,505995540,6210,6210,6210,6210,395
20231128,094500,503542590,6210,6220,6220,6200,11329
20231128,094400,433264720,6210,6220,6220,6210,400
20231128,094300,430777120,6230,6230,6230,6220,1164
20231128,094200,423535370,6230,6240,6240,6220,1670
20231128,094100,413142380,6230,6220,6230,6220,291
20231128,094000,411330250,6220,6220,6220,6210,72
20231128,093900,410882890,6220,6220,6220,6220,108
20231128,093800,410211130,6210,6240,6240,6210,1029
20231128,093700,403811790,6240,6240,6240,6240,170
20231128,093600,402750990,6240,6230,6240,6220,569
20231128,093500,399205270,6240,6240,6240,6230,943
20231128,093400,393321120,6260,6250,6260,6250,52
20231128,093300,392995830,6250,6240,6260,6240,2590
20231128,093200,376824320,6240,6240,6240,6240,68
20231128,093100,376400000,6240,6230,6240,6230,1179
20231128,093000,369054610,6230,6210,6230,6200,3451
20231128,092900,347642540,6200,6210,6220,6200,3262
20231128,092800,327396190,6210,6220,6220,6210,994
20231128,092700,321222440,6210,6210,6210,6210,182
20231128,092600,320092220,6210,6240,6240,6210,481
20231128,092500,317097770,6240,6200,6240,6200,412
20231128,092400,314537550,6200,6210,6210,6200,4363
20231128,092300,287470080,6210,6250,6250,6210,10765
20231128,092200,220404870,6240,6250,6250,6240,1736
20231128,092100,209557930,6250,6240,6250,6240,61
20231128,092000,209177050,6240,6240,6240,6240,310
20231128,091900,207242650,6250,6240,6250,6240,1172
20231128,091800,199918650,6240,6250,6250,6240,682
20231128,091700,195656690,6250,6260,6260,6250,192
20231128,091600,194455330,6260,6270,6270,6260,320
20231128,091500,192450500,6270,6270,6270,6270,202
20231128,091400,191183960,6270,6260,6280,6250,2428
20231128,091300,175964200,6270,6260,6270,6240,633
20231128,091200,172004800,6260,6260,6260,6240,285
20231128,091100,170224090,6260,6260,6260,6230,13167
20231128,091000,88078720,6260,6250,6270,6240,3090
20231128,090900,68759880,6260,6260,6260,6260,102
20231128,090800,68121360,6260,6250,6260,6240,592
20231128,090700,64423300,6250,6250,6250,6230,2419
20231128,090600,49313970,6250,6270,6270,6250,1173
20231128,090500,41971310,6250,6270,6270,6250,470
20231128,090400,39032970,6270,6270,6280,6270,715
20231128,090300,34549440,6270,6230,6280,6230,1115
20231128,090200,27569000,6230,6270,6270,6230,813
20231128,090100,22497490,6260,6250,6270,6240,262
20231128,090000,20859040,6260,6270,6290,6260,3327