KissMeData/034230/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191500,6690065600,13720,13720,13720,13720,8007
20231128,191400,6690065600,13720,13720,13720,13720,0
20231128,191300,6690065600,13720,13720,13720,13720,0
20231128,191200,6690065600,13720,13720,13720,13720,0
20231128,191100,6690065600,13720,13720,13720,13720,0
20231128,191000,6690065600,13720,13720,13720,13720,0
20231128,190900,6690065600,13720,13720,13720,13720,0
20231128,190800,6690065600,13720,13720,13720,13720,0
20231128,190700,6690065600,13720,13720,13720,13720,0
20231128,190600,6690065600,13720,13720,13720,13720,0
20231128,190500,6690065600,13720,13720,13720,13720,0
20231128,190400,6690065600,13720,13720,13720,13720,0
20231128,190300,6690065600,13720,13720,13720,13720,0
20231128,190200,6690065600,13720,13720,13720,13720,0
20231128,190100,6690065600,13720,13720,13720,13720,0
20231128,190000,6690065600,13720,13720,13720,13720,0
20231128,185900,6690065600,13720,13720,13720,13720,0
20231128,185800,6690065600,13720,13720,13720,13720,0
20231128,185700,6690065600,13720,13720,13720,13720,0
20231128,185600,6690065600,13720,13720,13720,13720,0
20231128,185500,6690065600,13720,13720,13720,13720,0
20231128,185400,6690065600,13720,13720,13720,13720,0
20231128,185300,6690065600,13720,13720,13720,13720,0
20231128,185200,6690065600,13720,13720,13720,13720,0
20231128,185100,6690065600,13720,13720,13720,13720,0
20231128,185000,6690065600,13720,13720,13720,13720,0
20231128,184900,6690065600,13720,13720,13720,13720,0
20231128,184800,6690065600,13720,13720,13720,13720,0
20231128,184700,6690065600,13720,13720,13720,13720,0
20231128,184600,6690065600,13720,13720,13720,13720,0
20231128,184500,6690065600,13720,13720,13720,13720,8007
20231128,184400,6690065600,13720,13720,13720,13720,0
20231128,184300,6690065600,13720,13720,13720,13720,0
20231128,184200,6690065600,13720,13720,13720,13720,0
20231128,184100,6690065600,13720,13720,13720,13720,0
20231128,184000,6690065600,13720,13720,13720,13720,0
20231128,183900,6690065600,13720,13720,13720,13720,0
20231128,183800,6690065600,13720,13720,13720,13720,0
20231128,183700,6690065600,13720,13720,13720,13720,0
20231128,183600,6690065600,13720,13720,13720,13720,0
20231128,183500,6690065600,13720,13720,13720,13720,0
20231128,183400,6690065600,13720,13720,13720,13720,0
20231128,183300,6690065600,13720,13720,13720,13720,0
20231128,183200,6690065600,13720,13720,13720,13720,0
20231128,183100,6690065600,13720,13720,13720,13720,0
20231128,183000,6690065600,13720,13720,13720,13720,0
20231128,182900,6690065600,13720,13720,13720,13720,0
20231128,182800,6690065600,13720,13720,13720,13720,0
20231128,182700,6690065600,13720,13720,13720,13720,0
20231128,182600,6690065600,13720,13720,13720,13720,0
20231128,182500,6690065600,13720,13720,13720,13720,0
20231128,182400,6690065600,13720,13720,13720,13720,0
20231128,182300,6690065600,13720,13720,13720,13720,0
20231128,182200,6690065600,13720,13720,13720,13720,0
20231128,182100,6690065600,13720,13720,13720,13720,0
20231128,182000,6690065600,13720,13720,13720,13720,0
20231128,181900,6690065600,13720,13720,13720,13720,0
20231128,181800,6690065600,13720,13720,13720,13720,0
20231128,181700,6690065600,13720,13720,13720,13720,0
20231128,181600,6690065600,13720,13720,13720,13720,0
20231128,181500,6690065600,13720,13720,13720,13720,8007
20231128,181400,6690065600,13720,13720,13720,13720,0
20231128,181300,6690065600,13720,13720,13720,13720,0
20231128,181200,6690065600,13720,13720,13720,13720,0
20231128,181100,6690065600,13720,13720,13720,13720,0
20231128,181000,6690065600,13720,13720,13720,13720,0
20231128,180900,6690065600,13720,13720,13720,13720,0
20231128,180800,6690065600,13720,13720,13720,13720,0
20231128,180700,6690065600,13720,13720,13720,13720,0
20231128,180600,6690065600,13720,13720,13720,13720,0
20231128,180500,6690065600,13720,13720,13720,13720,0
20231128,180400,6690065600,13720,13720,13720,13720,0
20231128,180300,6690065600,13720,13720,13720,13720,0
20231128,180200,6690065600,13720,13720,13720,13720,0
20231128,180100,6690065600,13720,13720,13720,13720,0
20231128,180000,6690065600,13720,13720,13720,13720,0
20231128,175900,6690065600,13720,13720,13720,13720,0
20231128,175800,6690065600,13720,13720,13720,13720,0
20231128,175700,6690065600,13720,13720,13720,13720,0
20231128,175600,6690065600,13720,13720,13720,13720,0
20231128,175500,6690065600,13720,13720,13720,13720,0
20231128,175400,6690065600,13720,13720,13720,13720,0
20231128,175300,6690065600,13720,13720,13720,13720,0
20231128,175200,6690065600,13720,13720,13720,13720,0
20231128,175100,6690065600,13720,13720,13720,13720,0
20231128,175000,6690065600,13720,13720,13720,13720,0
20231128,174900,6690065600,13720,13720,13720,13720,0
20231128,174800,6690065600,13720,13720,13720,13720,0
20231128,174700,6690065600,13720,13720,13720,13720,0
20231128,174600,6690065600,13720,13720,13720,13720,0
20231128,174500,6690065600,13720,13720,13720,13720,8007
20231128,174400,6690065600,13720,13720,13720,13720,0
20231128,174300,6690065600,13720,13720,13720,13720,0
20231128,174200,6690065600,13720,13720,13720,13720,0
20231128,174100,6690065600,13720,13720,13720,13720,0
20231128,174000,6690065600,13720,13720,13720,13720,0
20231128,173900,6690065600,13720,13720,13720,13720,0
20231128,173800,6690065600,13720,13720,13720,13720,0
20231128,173700,6690065600,13720,13720,13720,13720,0
20231128,173600,6690065600,13720,13720,13720,13720,0
20231128,173500,6690065600,13720,13720,13720,13720,0
20231128,173400,6690065600,13720,13720,13720,13720,0
20231128,173300,6690065600,13720,13720,13720,13720,0
20231128,173200,6690065600,13720,13720,13720,13720,0
20231128,173100,6690065600,13720,13720,13720,13720,0
20231128,173000,6690065600,13720,13720,13720,13720,0
20231128,172900,6690065600,13720,13720,13720,13720,0
20231128,172800,6690065600,13720,13720,13720,13720,0
20231128,172700,6690065600,13720,13720,13720,13720,0
20231128,172600,6690065600,13720,13720,13720,13720,0
20231128,172500,6690065600,13720,13720,13720,13720,0
20231128,172400,6690065600,13720,13720,13720,13720,0
20231128,172300,6690065600,13720,13720,13720,13720,0
20231128,172200,6690065600,13720,13720,13720,13720,0
20231128,172100,6690065600,13720,13720,13720,13720,0
20231128,172000,6690065600,13720,13720,13720,13720,0
20231128,171900,6690065600,13720,13720,13720,13720,0
20231128,171800,6690065600,13720,13720,13720,13720,0
20231128,171700,6690065600,13720,13720,13720,13720,0
20231128,171600,6690065600,13720,13720,13720,13720,0
20231128,171500,6690065600,13720,13720,13720,13720,8007
20231128,171400,6690065600,13720,13720,13720,13720,0
20231128,171300,6690065600,13720,13720,13720,13720,0
20231128,171200,6690065600,13720,13720,13720,13720,0
20231128,171100,6690065600,13720,13720,13720,13720,0
20231128,171000,6690065600,13720,13720,13720,13720,0
20231128,170900,6690065600,13720,13720,13720,13720,0
20231128,170800,6690065600,13720,13720,13720,13720,0
20231128,170700,6690065600,13720,13720,13720,13720,0
20231128,170600,6690065600,13720,13720,13720,13720,0
20231128,170500,6690065600,13720,13720,13720,13720,0
20231128,170400,6690065600,13720,13720,13720,13720,0
20231128,170300,6690065600,13720,13720,13720,13720,0
20231128,170200,6690065600,13720,13720,13720,13720,0
20231128,170100,6690065600,13720,13720,13720,13720,0
20231128,170000,6690065600,13720,13720,13720,13720,0
20231128,165900,6690065600,13720,13720,13720,13720,0
20231128,165800,6690065600,13720,13720,13720,13720,0
20231128,165700,6690065600,13720,13720,13720,13720,0
20231128,165600,6690065600,13720,13720,13720,13720,0
20231128,165500,6690065600,13720,13720,13720,13720,0
20231128,165400,6690065600,13720,13720,13720,13720,0
20231128,165300,6690065600,13720,13720,13720,13720,0
20231128,165200,6690065600,13720,13720,13720,13720,0
20231128,165100,6690065600,13720,13720,13720,13720,0
20231128,165000,6690065600,13720,13720,13720,13720,0
20231128,164900,6690065600,13720,13720,13720,13720,0
20231128,164800,6690065600,13720,13720,13720,13720,0
20231128,164700,6690065600,13720,13720,13720,13720,0
20231128,164600,6690065600,13720,13720,13720,13720,0
20231128,164500,6690065600,13720,13720,13720,13720,8007
20231128,164400,6690065600,13720,13720,13720,13720,0
20231128,164300,6690065600,13720,13720,13720,13720,0
20231128,164200,6690065600,13720,13720,13720,13720,0
20231128,164100,6690065600,13720,13720,13720,13720,0
20231128,164000,6690065600,13720,13720,13720,13720,0
20231128,163900,6690065600,13720,13720,13720,13720,0
20231128,163800,6690065600,13720,13720,13720,13720,0
20231128,163700,6690065600,13720,13720,13720,13720,0
20231128,163600,6690065600,13720,13720,13720,13720,0
20231128,163500,6690065600,13720,13720,13720,13720,0
20231128,163400,6690065600,13720,13720,13720,13720,0
20231128,163300,6690065600,13720,13720,13720,13720,0
20231128,163200,6690065600,13720,13720,13720,13720,0
20231128,163100,6690065600,13720,13720,13720,13720,0
20231128,163000,6690065600,13720,13720,13720,13720,0
20231128,162900,6690065600,13720,13720,13720,13720,0
20231128,162800,6690065600,13720,13720,13720,13720,0
20231128,162700,6690065600,13720,13720,13720,13720,0
20231128,162600,6690065600,13720,13720,13720,13720,0
20231128,162500,6690065600,13720,13720,13720,13720,0
20231128,162400,6690065600,13720,13720,13720,13720,0
20231128,162300,6690065600,13720,13720,13720,13720,0
20231128,162200,6690065600,13720,13720,13720,13720,0
20231128,162100,6690065600,13720,13720,13720,13720,0
20231128,162000,6690065600,13720,13720,13720,13720,0
20231128,161900,6690065600,13720,13720,13720,13720,0
20231128,161800,6690065600,13720,13720,13720,13720,0
20231128,161700,6690065600,13720,13720,13720,13720,0
20231128,161600,6690065600,13720,13720,13720,13720,0
20231128,161500,6690065600,13720,13720,13720,13720,8007
20231128,161400,6690065600,13720,13720,13720,13720,0
20231128,161300,6690065600,13720,13720,13720,13720,0
20231128,161200,6690065600,13720,13720,13720,13720,0
20231128,161100,6690065600,13720,13720,13720,13720,0
20231128,161000,6690065600,13720,13720,13720,13720,0
20231128,160900,6690065600,13720,13720,13720,13720,0
20231128,160800,6690065600,13720,13720,13720,13720,0
20231128,160700,6690065600,13720,13720,13720,13720,0
20231128,160600,6690065600,13720,13720,13720,13720,0
20231128,160500,6690065600,13720,13720,13720,13720,0
20231128,160400,6690065600,13720,13720,13720,13720,0
20231128,160300,6690065600,13720,13720,13720,13720,0
20231128,160200,6690065600,13720,13720,13720,13720,0
20231128,160100,6690065600,13720,13720,13720,13720,0
20231128,160000,6690065600,13720,13720,13720,13720,0
20231128,155900,6690065600,13720,13720,13720,13720,0
20231128,155800,6690065600,13720,13720,13720,13720,0
20231128,155700,6690065600,13720,13720,13720,13720,0
20231128,155600,6690065600,13720,13720,13720,13720,0
20231128,155500,6690065600,13720,13720,13720,13720,0
20231128,155400,6690065600,13720,13720,13720,13720,0
20231128,155300,6690065600,13720,13720,13720,13720,0
20231128,155200,6690065600,13720,13720,13720,13720,0
20231128,155100,6690065600,13720,13720,13720,13720,0
20231128,155000,6690065600,13720,13720,13720,13720,0
20231128,154900,6690065600,13720,13720,13720,13720,0
20231128,154800,6690065600,13720,13720,13720,13720,0
20231128,154700,6690065600,13720,13720,13720,13720,0
20231128,154600,6690065600,13720,13720,13720,13720,0
20231128,154500,6690065600,13720,13720,13720,13720,8007
20231128,154400,6690065600,13720,13720,13720,13720,0
20231128,154300,6690065600,13720,13720,13720,13720,0
20231128,154200,6690065600,13720,13720,13720,13720,0
20231128,154100,6690065600,13720,13720,13720,13720,0
20231128,154000,6690065600,13720,13720,13720,13720,0
20231128,153900,6690065600,13720,13720,13720,13720,0
20231128,153800,6690065600,13720,13720,13720,13720,0
20231128,153700,6690065600,13720,13720,13720,13720,0
20231128,153600,6690065600,13720,13720,13720,13720,0
20231128,153500,6690065600,13720,13720,13720,13720,0
20231128,153400,6690065600,13720,13720,13720,13720,0
20231128,153300,6690065600,13720,13720,13720,13720,0
20231128,153200,6690065600,13720,13720,13720,13720,0
20231128,153100,6690065600,13720,13720,13720,13720,0
20231128,153000,6690065600,13720,13720,13720,13720,8007
20231128,152900,6580209560,13720,13720,13720,13720,0
20231128,152800,6580209560,13720,13720,13720,13720,0
20231128,152700,6580209560,13720,13720,13720,13720,0
20231128,152600,6580209560,13720,13720,13720,13720,0
20231128,152500,6580209560,13720,13720,13720,13720,0
20231128,152400,6580209560,13720,13720,13720,13720,0
20231128,152300,6580209560,13720,13720,13720,13720,0
20231128,152200,6580209560,13720,13720,13720,13720,0
20231128,152100,6580209560,13720,13720,13720,13720,0
20231128,152000,6580209560,13720,13720,13720,13720,0
20231128,151900,6580209560,13720,13720,13730,13720,970
20231128,151800,6566900710,13720,13720,13730,13720,1063
20231128,151700,6552306020,13720,13710,13730,13710,2663
20231128,151600,6515768720,13710,13710,13720,13710,726
20231128,151500,6505809250,13710,13710,13720,13710,439
20231128,151400,6499787600,13720,13710,13720,13710,893
20231128,151300,6487538950,13720,13720,13720,13710,936
20231128,151200,6474700350,13710,13710,13720,13710,879
20231128,151100,6462646550,13710,13720,13720,13710,518
20231128,151000,6455542110,13720,13710,13720,13710,576
20231128,150900,6447642450,13720,13720,13720,13710,516
20231128,150800,6440563990,13720,13720,13720,13710,653
20231128,150700,6431607420,13710,13710,13720,13710,612
20231128,150600,6423212130,13710,13710,13720,13710,356
20231128,150500,6418328890,13710,13700,13710,13700,1013
20231128,150400,6404441720,13710,13700,13710,13700,1457
20231128,150300,6384467310,13710,13710,13710,13700,469
20231128,150200,6378039360,13710,13710,13710,13700,1516
20231128,150100,6357267430,13700,13700,13710,13700,1652
20231128,150000,6334634930,13700,13700,13710,13700,3000
20231128,145900,6293534860,13700,13700,13710,13700,5268
20231128,145800,6221360550,13710,13710,13710,13700,455
20231128,145700,6215126280,13710,13700,13710,13700,1021
20231128,145600,6201132790,13700,13710,13710,13700,813
20231128,145500,6189994470,13700,13700,13710,13700,333
20231128,145400,6185431870,13710,13700,13710,13700,651
20231128,145300,6176511200,13700,13710,13710,13700,516
20231128,145200,6169441060,13710,13710,13710,13700,1403
20231128,145100,6150209590,13700,13710,13710,13700,482
20231128,145000,6143605780,13700,13710,13710,13700,797
20231128,144900,6132686390,13710,13710,13720,13700,739
20231128,144800,6122555380,13700,13700,13720,13700,1818
20231128,144700,6097631580,13700,13700,13710,13700,423
20231128,144600,6091835360,13700,13700,13710,13700,808
20231128,144500,6080765290,13710,13710,13720,13700,1137
20231128,144400,6065176990,13710,13720,13720,13710,414
20231128,144300,6059500870,13710,13710,13710,13700,955
20231128,144200,6046409990,13700,13700,13720,13700,3201
20231128,144100,6002526090,13700,13700,13710,13700,523
20231128,144000,5995360890,13700,13710,13710,13700,679
20231128,143900,5986055790,13710,13710,13720,13710,1814
20231128,143800,5961185740,13710,13710,13720,13710,441
20231128,143700,5955139530,13720,13710,13720,13710,618
20231128,143600,5946666080,13710,13710,13710,13710,1170
20231128,143500,5930625380,13710,13720,13720,13710,501
20231128,143400,5923753640,13720,13720,13730,13720,562
20231128,143300,5916042000,13720,13720,13730,13720,509
20231128,143200,5909058510,13720,13710,13720,13710,1400
20231128,143100,5889855890,13710,13710,13720,13710,624
20231128,143000,5881300810,13710,13710,13720,13710,636
20231128,142900,5872578960,13710,13710,13720,13710,929
20231128,142800,5859841670,13710,13720,13720,13710,447
20231128,142700,5853713100,13720,13700,13720,13700,1390
20231128,142600,5834656110,13710,13710,13720,13700,1447
20231128,142500,5814821250,13710,13710,13720,13710,1018
20231128,142400,5800864370,13710,13710,13720,13710,1116
20231128,142300,5785561450,13710,13710,13720,13710,937
20231128,142200,5772715170,13710,13720,13720,13710,435
20231128,142100,5766751120,13710,13710,13720,13710,1273
20231128,142000,5749298180,13710,13710,13720,13710,1699
20231128,141900,5726004790,13710,13710,13720,13710,601
20231128,141800,5717764980,13710,13710,13710,13710,700
20231128,141700,5708167980,13710,13720,13720,13710,741
20231128,141600,5698008540,13710,13710,13710,13710,662
20231128,141500,5688932520,13710,13710,13720,13710,698
20231128,141400,5679362930,13710,13710,13720,13710,564
20231128,141300,5671630440,13720,13710,13720,13710,334
20231128,141200,5667051130,13710,13710,13720,13710,3254
20231128,141100,5622413590,13710,13720,13720,13710,331
20231128,141000,5617874770,13710,13710,13720,13710,790
20231128,140900,5607043790,13710,13710,13710,13700,1282
20231128,140800,5589471030,13710,13710,13710,13700,928
20231128,140700,5576750950,13710,13710,13710,13710,1302
20231128,140600,5558900530,13710,13700,13710,13700,2561
20231128,140500,5523794720,13710,13710,13710,13700,1368
20231128,140400,5505041720,13700,13710,13710,13700,674
20231128,140300,5495805820,13710,13710,13710,13700,628
20231128,140200,5487198560,13710,13710,13710,13700,734
20231128,140100,5477140220,13700,13700,13720,13700,963
20231128,140000,5463944570,13710,13700,13720,13700,1533
20231128,135900,5442928380,13700,13710,13720,13700,1306
20231128,135800,5425023370,13710,13710,13720,13710,1292
20231128,135700,5407310020,13710,13710,13720,13710,1474
20231128,135600,5387090460,13710,13700,13710,13700,775
20231128,135500,5376465970,13710,13710,13710,13700,1129
20231128,135400,5360991900,13710,13700,13710,13700,634
20231128,135300,5352302850,13700,13710,13710,13700,2996
20231128,135200,5311237310,13700,13700,13710,13700,734
20231128,135100,5301180010,13710,13700,13710,13700,4456
20231128,135000,5240100660,13700,13700,13710,13700,589
20231128,134900,5232030270,13700,13700,13710,13700,820
20231128,134800,5220795020,13710,13710,13710,13700,688
20231128,134700,5211369120,13700,13700,13710,13700,658
20231128,134600,5202353710,13700,13710,13710,13700,3365
20231128,134500,5156252960,13700,13700,13710,13700,996
20231128,134400,5142606850,13710,13700,13710,13700,650
20231128,134300,5133700390,13710,13710,13710,13700,845
20231128,134200,5122120420,13710,13710,13710,13700,1027
20231128,134100,5108046910,13710,13720,13720,13710,15094
20231128,134000,4901096670,13720,13720,13730,13720,841
20231128,133900,4889557940,13720,13720,13730,13720,606
20231128,133800,4881242610,13720,13720,13720,13720,400
20231128,133700,4875754610,13720,13720,13730,13720,901
20231128,133600,4863392880,13720,13720,13720,13720,814
20231128,133500,4852224800,13710,13720,13720,13710,791
20231128,133400,4841378190,13720,13720,13730,13720,1012
20231128,133300,4827493450,13720,13720,13730,13720,1970
20231128,133200,4800465030,13710,13720,13720,13710,1143
20231128,133100,4784794190,13720,13720,13730,13720,8208
20231128,133000,4672180220,13720,13720,13730,13720,1629
20231128,132900,4649820040,13720,13730,13740,13720,3950
20231128,132800,4595605560,13740,13730,13740,13730,506
20231128,132700,4588657980,13740,13730,13740,13730,2326
20231128,132600,4556721900,13730,13730,13730,13730,715
20231128,132500,4546904950,13740,13750,13750,13730,209
20231128,132400,4544034170,13730,13740,13770,13720,1874
20231128,132300,4518282040,13730,13720,13730,13720,1386
20231128,132200,4499255590,13730,13730,13730,13720,814
20231128,132100,4488084980,13730,13730,13730,13720,2966
20231128,132000,4447364700,13730,13730,13740,13730,754
20231128,131900,4437011860,13740,13740,13740,13730,1339
20231128,131800,4418618290,13740,13740,13750,13740,3529
20231128,131700,4370129150,13740,13740,13750,13740,291
20231128,131600,4366129480,13780,13740,13790,13740,2654
20231128,131500,4329620190,13740,13730,13740,13730,3779
20231128,131400,4277703790,13730,13730,13730,13730,278
20231128,131300,4273886850,13730,13730,13740,13730,809
20231128,131200,4262778460,13730,13740,13740,13730,564
20231128,131100,4255033000,13730,13730,13740,13730,583
20231128,131000,4247028310,13730,13740,13740,13730,811
20231128,130900,4235887710,13740,13740,13750,13740,924
20231128,130800,4223191850,13750,13740,13750,13740,893
20231128,130700,4210917620,13740,13750,13750,13740,609
20231128,130600,4202549950,13740,13740,13750,13740,579
20231128,130500,4194590490,13740,13740,13750,13740,1673
20231128,130400,4171603460,13750,13740,13750,13740,848
20231128,130300,4159951920,13740,13740,13740,13740,310
20231128,130200,4155692520,13740,13750,13750,13740,206
20231128,130100,4152862070,13750,13740,13750,13740,172
20231128,130000,4150498780,13740,13750,13750,13740,311
20231128,125900,4146225620,13740,13740,13750,13740,377
20231128,125800,4141045590,13740,13740,13740,13740,491
20231128,125700,4134299250,13740,13750,13750,13740,143
20231128,125600,4132334200,13740,13730,13740,13730,1316
20231128,125500,4114254200,13730,13740,13740,13730,164
20231128,125400,4112002290,13740,13740,13740,13740,624
20231128,125300,4103428530,13740,13740,13740,13740,142
20231128,125200,4101477450,13740,13740,13740,13740,388
20231128,125100,4096146330,13740,13740,13750,13740,1839
20231128,125000,4070878460,13740,13740,13740,13740,156
20231128,124900,4068735020,13740,13750,13750,13740,173
20231128,124800,4066357700,13750,13740,13750,13740,3068
20231128,124700,4024192060,13740,13740,13740,13740,219
20231128,124600,4021183000,13740,13740,13740,13740,592
20231128,124500,4013048920,13740,13740,13750,13740,136
20231128,124400,4011180110,13740,13750,13750,13740,447
20231128,124300,4005036270,13750,13740,13750,13740,361
20231128,124200,4000075750,13740,13740,13740,13740,199
20231128,124100,3997341490,13740,13730,13750,13730,1459
20231128,124000,3977294880,13730,13730,13740,13730,498
20231128,123900,3970456330,13740,13730,13740,13730,126
20231128,123800,3968726240,13730,13730,13740,13730,407
20231128,123700,3963136930,13730,13730,13740,13730,243
20231128,123600,3959800470,13730,13730,13730,13730,119
20231128,123500,3958166600,13730,13730,13730,13730,345
20231128,123400,3953429750,13730,13740,13740,13730,1016
20231128,123300,3939470080,13730,13740,13740,13730,1503
20231128,123200,3918821080,13750,13740,13750,13740,289
20231128,123100,3914849980,13740,13760,13770,13740,5874
20231128,123000,3834056810,13760,13760,13760,13760,174
20231128,122900,3831662570,13760,13760,13770,13760,712
20231128,122800,3821861990,13760,13760,13760,13760,204
20231128,122700,3819054950,13760,13760,13770,13760,324
20231128,122600,3814596500,13760,13780,13780,13760,80
20231128,122500,3813495060,13770,13760,13770,13750,3484
20231128,122400,3765531140,13760,13750,13760,13750,561
20231128,122300,3757814450,13750,13750,13750,13750,171
20231128,122200,3755463200,13750,13760,13760,13750,54
20231128,122100,3754720620,13750,13740,13760,13740,1826
20231128,122000,3729613550,13740,13740,13740,13740,253
20231128,121900,3726137330,13740,13740,13750,13740,294
20231128,121800,3722097280,13740,13750,13750,13740,758
20231128,121700,3711675350,13740,13740,13740,13740,340
20231128,121600,3707003750,13740,13740,13740,13730,1931
20231128,121500,3680472270,13740,13750,13750,13740,1122
20231128,121400,3665055980,13740,13740,13740,13740,1678
20231128,121300,3642000260,13740,13740,13740,13740,500
20231128,121200,3635130260,13740,13750,13750,13740,223
20231128,121100,3632065640,13750,13740,13750,13740,1214
20231128,121000,3615384280,13740,13740,13740,13740,328
20231128,120900,3610877560,13740,13740,13740,13740,1006
20231128,120800,3597055120,13740,13730,13740,13730,3246
20231128,120700,3552457020,13730,13750,13750,13730,1607
20231128,120600,3530377320,13740,13730,13750,13730,603
20231128,120500,3522092570,13740,13730,13740,13730,182
20231128,120400,3519593700,13740,13740,13740,13740,1220
20231128,120300,3502830900,13750,13740,13750,13740,219
20231128,120200,3499821340,13750,13740,13750,13740,305
20231128,120100,3495630520,13740,13740,13740,13730,2641
20231128,120000,3459343680,13740,13730,13740,13730,1346
20231128,115900,3440851860,13730,13730,13740,13730,303
20231128,115800,3436691580,13740,13740,13740,13740,2574
20231128,115700,3401324820,13740,13750,13750,13740,1792
20231128,115600,3376702680,13740,13740,13740,13730,850
20231128,115500,3365027030,13740,13730,13740,13730,1193
20231128,115400,3348636500,13740,13730,13740,13730,756
20231128,115300,3338256600,13730,13740,13740,13730,200
20231128,115200,3335509550,13730,13730,13740,13730,354
20231128,115100,3330649000,13740,13730,13740,13730,149
20231128,115000,3328603220,13730,13740,13740,13730,668
20231128,114900,3319426380,13740,13730,13740,13730,569
20231128,114800,3311610990,13730,13730,13740,13730,232
20231128,114700,3308425610,13730,13740,13740,13730,162
20231128,114600,3306201280,13740,13730,13740,13730,583
20231128,114500,3298193590,13730,13740,13740,13730,1332
20231128,114400,3279899750,13740,13730,13740,13730,346
20231128,114300,3275149120,13730,13730,13740,13730,280
20231128,114200,3271304700,13730,13730,13740,13720,822
20231128,114100,3260018640,13730,13730,13730,13720,370
20231128,114000,3254941050,13720,13720,13730,13720,215
20231128,113900,3251990870,13720,13730,13730,13720,193
20231128,113800,3249341690,13720,13740,13740,13720,742
20231128,113700,3239152080,13730,13730,13730,13730,925
20231128,113600,3226451830,13730,13720,13740,13720,2326
20231128,113500,3194521900,13720,13720,13720,13720,317
20231128,113400,3190172660,13720,13730,13730,13720,4044
20231128,113300,3134649090,13730,13730,13730,13720,3592
20231128,113200,3085331320,13730,13730,13740,13730,609
20231128,113100,3076966060,13730,13740,13740,13730,308
20231128,113000,3072737140,13740,13750,13750,13740,1880
20231128,112900,3046904940,13740,13750,13750,13740,834
20231128,112800,3035439950,13750,13750,13750,13740,9265
20231128,112700,2908050200,13750,13750,13760,13750,748
20231128,112600,2897764200,13760,13750,13760,13750,609
20231128,112500,2889385260,13760,13760,13760,13750,954
20231128,112400,2876258670,13760,13750,13760,13750,350
20231128,112300,2871442690,13760,13760,13760,13750,1375
20231128,112200,2852523530,13760,13750,13760,13750,725
20231128,112100,2842549910,13750,13760,13760,13750,3363
20231128,112000,2796288650,13750,13750,13750,13750,196
20231128,111900,2793593650,13750,13750,13760,13750,461
20231128,111800,2787254330,13750,13760,13760,13750,85
20231128,111700,2786085480,13750,13750,13750,13750,231
20231128,111600,2782909230,13750,13760,13760,13750,443
20231128,111500,2776815200,13750,13760,13760,13750,1146
20231128,111400,2761046840,13760,13760,13770,13750,496
20231128,111300,2754223660,13760,13770,13770,13750,337
20231128,111200,2749587430,13750,13750,13770,13750,533
20231128,111100,2742254700,13750,13760,13760,13750,763
20231128,111000,2731757810,13760,13750,13760,13750,6110
20231128,110900,2647686060,13750,13760,13760,13750,575
20231128,110800,2639777010,13750,13760,13760,13750,664
20231128,110700,2630643590,13760,13750,13760,13750,736
20231128,110600,2620516720,13760,13750,13760,13750,631
20231128,110500,2611836190,13750,13770,13770,13750,2926
20231128,110400,2571591540,13760,13750,13760,13750,745
20231128,110300,2561340550,13760,13740,13760,13740,2240
20231128,110200,2530529810,13740,13740,13740,13740,158
20231128,110100,2528358890,13740,13750,13750,13740,71
20231128,110000,2527382990,13740,13740,13740,13740,442
20231128,105900,2521309910,13750,13750,13750,13750,197
20231128,105800,2518601160,13750,13740,13750,13740,814
20231128,105700,2507411590,13740,13740,13740,13740,221
20231128,105600,2504375050,13750,13740,13750,13740,122
20231128,105500,2502698550,13740,13730,13750,13730,1673
20231128,105400,2479712580,13740,13740,13740,13730,205
20231128,105300,2476897240,13740,13740,13740,13730,152
20231128,105200,2474809970,13730,13740,13740,13730,1019
20231128,105100,2460813340,13730,13740,13740,13730,410
20231128,105000,2455181990,13740,13730,13740,13730,622
20231128,104900,2446639050,13740,13730,13740,13730,168
20231128,104800,2444332400,13730,13730,13730,13730,502
20231128,104700,2437439940,13730,13730,13730,13730,473
20231128,104600,2430945650,13730,13740,13740,13730,322
20231128,104500,2426523990,13730,13730,13740,13730,838
20231128,104400,2415018240,13730,13740,13740,13730,1037
20231128,104300,2400777450,13730,13730,13730,13730,53
20231128,104200,2400049760,13730,13740,13750,13730,573
20231128,104100,2392177200,13730,13740,13740,13730,292
20231128,104000,2388165260,13740,13740,13750,13740,176
20231128,103900,2385746460,13750,13750,13750,13730,3008
20231128,103800,2344415490,13760,13750,13760,13750,203
20231128,103700,2341624220,13760,13740,13760,13740,412
20231128,103600,2335961470,13740,13740,13750,13740,474
20231128,103500,2329448610,13750,13750,13750,13740,227
20231128,103400,2326327960,13750,13750,13750,13750,467
20231128,103300,2319906710,13750,13760,13760,13750,829
20231128,103200,2308505850,13770,13750,13770,13750,525
20231128,103100,2301283130,13760,13760,13770,13750,611
20231128,103000,2292874500,13760,13760,13760,13750,171
20231128,102900,2290522720,13760,13750,13760,13750,152
20231128,102800,2288432710,13750,13750,13760,13750,177
20231128,102700,2285998910,13760,13740,13760,13740,337
20231128,102600,2281365320,13740,13740,13740,13740,131
20231128,102500,2279565380,13740,13730,13740,13730,589
20231128,102400,2271476450,13740,13730,13740,13730,490
20231128,102300,2264748670,13730,13730,13730,13730,152
20231128,102200,2262661710,13750,13740,13760,13730,1492
20231128,102100,2242167180,13740,13740,13740,13730,147
20231128,102000,2240148470,13740,13730,13750,13720,329
20231128,101900,2235631800,13790,13800,13800,13720,480
20231128,101800,2229028710,13800,13710,13800,13700,2722
20231128,101700,2191658020,13710,13710,13710,13700,1932
20231128,101600,2165172350,13710,13720,13750,13700,12762
20231128,101500,1990223190,13720,13730,13730,13720,925
20231128,101400,1977525490,13730,13730,13740,13720,1106
20231128,101300,1962345990,13730,13730,13730,13720,2313
20231128,101200,1930605650,13730,13730,13730,13720,1135
20231128,101100,1915028430,13730,13730,13730,13720,1435
20231128,101000,1895328310,13720,13730,13740,13720,1734
20231128,100900,1871520260,13730,13730,13730,13730,1290
20231128,100800,1853808560,13730,13730,13740,13720,3223
20231128,100700,1809557980,13730,13740,13740,13730,1172
20231128,100600,1793455930,13740,13740,13750,13740,518
20231128,100500,1786338570,13740,13730,13740,13730,1733
20231128,100400,1762532350,13730,13730,13740,13730,1123
20231128,100300,1747113460,13730,13770,13770,13730,32249
20231128,100200,1303534190,13770,13780,13780,13770,816
20231128,100100,1292294700,13780,13790,13800,13780,2340
20231128,100000,1260047190,13790,13780,13790,13780,718
20231128,095900,1250151510,13780,13780,13800,13780,1778
20231128,095800,1225646210,13770,13770,13780,13770,477
20231128,095700,1219077910,13760,13760,13770,13760,2083
20231128,095600,1190397490,13770,13770,13770,13760,1097
20231128,095500,1175297370,13760,13780,13780,13760,4131
20231128,095400,1118426490,13770,13780,13790,13770,1893
20231128,095300,1092341930,13780,13780,13790,13770,3876
20231128,095200,1038955830,13800,13780,13800,13780,3292
20231128,095100,993563560,13790,13780,13790,13780,1614
20231128,095000,971317550,13790,13790,13790,13780,890
20231128,094900,959048850,13790,13790,13800,13780,1314
20231128,094800,940930670,13800,13780,13800,13780,1280
20231128,094700,923279340,13800,13800,13810,13780,1544
20231128,094600,901974960,13800,13810,13810,13800,1179
20231128,094500,885699300,13810,13810,13820,13800,1055
20231128,094400,871131620,13810,13810,13820,13800,782
20231128,094300,860331490,13810,13810,13820,13800,779
20231128,094200,849572210,13820,13810,13820,13800,415
20231128,094100,843841260,13820,13780,13820,13780,588
20231128,094000,835726990,13790,13780,13790,13780,607
20231128,093900,827358320,13790,13780,13800,13780,486
20231128,093800,820654150,13780,13780,13790,13780,608
20231128,093700,812271580,13790,13780,13790,13780,639
20231128,093600,803462240,13780,13760,13790,13760,645
20231128,093500,794577920,13770,13780,13790,13770,1491
20231128,093400,774037670,13790,13780,13790,13770,629
20231128,093300,765367650,13780,13750,13780,13750,710
20231128,093200,755591810,13760,13770,13770,13750,1344
20231128,093100,737096850,13780,13780,13790,13760,4562
20231128,093000,674293770,13770,13790,13800,13770,3930
20231128,092900,620130240,13800,13800,13800,13790,555
20231128,092800,612474290,13790,13800,13800,13790,440
20231128,092700,606405950,13800,13790,13800,13790,590
20231128,092600,598269640,13790,13810,13810,13790,9061
20231128,092500,473201940,13810,13820,13820,13810,488
20231128,092400,466461120,13820,13820,13820,13810,542
20231128,092300,458971920,13820,13820,13820,13810,499
20231128,092200,452078520,13820,13830,13840,13820,9493
20231128,092100,320837430,13840,13840,13850,13840,1070
20231128,092000,306028530,13850,13850,13850,13840,575
20231128,091900,298069980,13840,13850,13850,13840,1037
20231128,091800,283716540,13840,13850,13850,13840,2923
20231128,091700,243238490,13850,13850,13850,13840,1925
20231128,091600,216577980,13850,13850,13850,13840,203
20231128,091500,213767530,13850,13850,13860,13850,311
20231128,091400,209459180,13840,13850,13850,13840,343
20231128,091300,204710270,13850,13850,13850,13840,538
20231128,091200,197260260,13850,13840,13850,13830,640
20231128,091100,188404880,13840,13850,13850,13830,1283
20231128,091000,170649870,13840,13830,13850,13830,645
20231128,090900,161723730,13840,13840,13840,13830,309
20231128,090800,157448080,13830,13840,13840,13830,624
20231128,090700,148813250,13840,13830,13840,13830,770
20231128,090600,138163650,13830,13830,13840,13830,589
20231128,090500,130017420,13840,13840,13840,13830,639
20231128,090400,121175920,13840,13840,13840,13830,358
20231128,090300,116223830,13820,13830,13840,13820,2757
20231128,090200,78110460,13830,13830,13840,13820,2557
20231128,090100,42748690,13830,13860,13870,13830,1362
20231128,090000,23881110,13870,13860,13890,13850,1722