KissMeData/024900/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190700,88124167915,5510,5510,5510,5510,3520
20231128,190600,88124167915,5510,5510,5510,5510,0
20231128,190500,88124167915,5510,5510,5510,5510,0
20231128,190400,88124167915,5510,5510,5510,5510,0
20231128,190300,88124167915,5510,5510,5510,5510,0
20231128,190200,88124167915,5510,5510,5510,5510,0
20231128,190100,88124167915,5510,5510,5510,5510,0
20231128,190000,88124167915,5510,5510,5510,5510,0
20231128,185900,88124167915,5510,5510,5510,5510,0
20231128,185800,88124167915,5510,5510,5510,5510,0
20231128,185700,88124167915,5510,5510,5510,5510,0
20231128,185600,88124167915,5510,5510,5510,5510,0
20231128,185500,88124167915,5510,5510,5510,5510,0
20231128,185400,88124167915,5510,5510,5510,5510,0
20231128,185300,88124167915,5510,5510,5510,5510,0
20231128,185200,88124167915,5510,5510,5510,5510,0
20231128,185100,88124167915,5510,5510,5510,5510,0
20231128,185000,88124167915,5510,5510,5510,5510,0
20231128,184900,88124167915,5510,5510,5510,5510,0
20231128,184800,88124167915,5510,5510,5510,5510,0
20231128,184700,88124167915,5510,5510,5510,5510,0
20231128,184600,88124167915,5510,5510,5510,5510,0
20231128,184500,88124167915,5510,5510,5510,5510,0
20231128,184400,88124167915,5510,5510,5510,5510,0
20231128,184300,88124167915,5510,5510,5510,5510,0
20231128,184200,88124167915,5510,5510,5510,5510,0
20231128,184100,88124167915,5510,5510,5510,5510,0
20231128,184000,88124167915,5510,5510,5510,5510,0
20231128,183900,88124167915,5510,5510,5510,5510,0
20231128,183800,88124167915,5510,5510,5510,5510,0
20231128,183700,88124167915,5510,5510,5510,5510,3520
20231128,183600,88124167915,5510,5510,5510,5510,0
20231128,183500,88124167915,5510,5510,5510,5510,0
20231128,183400,88124167915,5510,5510,5510,5510,0
20231128,183300,88124167915,5510,5510,5510,5510,0
20231128,183200,88124167915,5510,5510,5510,5510,0
20231128,183100,88124167915,5510,5510,5510,5510,0
20231128,183000,88124167915,5510,5510,5510,5510,0
20231128,182900,88124167915,5510,5510,5510,5510,0
20231128,182800,88124167915,5510,5510,5510,5510,0
20231128,182700,88124167915,5510,5510,5510,5510,0
20231128,182600,88124167915,5510,5510,5510,5510,0
20231128,182500,88124167915,5510,5510,5510,5510,0
20231128,182400,88124167915,5510,5510,5510,5510,0
20231128,182300,88124167915,5510,5510,5510,5510,0
20231128,182200,88124167915,5510,5510,5510,5510,0
20231128,182100,88124167915,5510,5510,5510,5510,0
20231128,182000,88124167915,5510,5510,5510,5510,0
20231128,181900,88124167915,5510,5510,5510,5510,0
20231128,181800,88124167915,5510,5510,5510,5510,0
20231128,181700,88124167915,5510,5510,5510,5510,0
20231128,181600,88124167915,5510,5510,5510,5510,0
20231128,181500,88124167915,5510,5510,5510,5510,0
20231128,181400,88124167915,5510,5510,5510,5510,0
20231128,181300,88124167915,5510,5510,5510,5510,0
20231128,181200,88124167915,5510,5510,5510,5510,0
20231128,181100,88124167915,5510,5510,5510,5510,0
20231128,181000,88124167915,5510,5510,5510,5510,0
20231128,180900,88124167915,5510,5510,5510,5510,0
20231128,180800,88124167915,5510,5510,5510,5510,0
20231128,180700,88124167915,5510,5510,5510,5510,3520
20231128,180600,88124167915,5510,5510,5510,5510,0
20231128,180500,88124167915,5510,5510,5510,5510,0
20231128,180400,88124167915,5510,5510,5510,5510,0
20231128,180300,88124167915,5510,5510,5510,5510,0
20231128,180200,88124167915,5510,5510,5510,5510,0
20231128,180100,88124167915,5510,5510,5510,5510,0
20231128,180000,88124167915,5510,5510,5510,5510,0
20231128,175900,88124167915,5510,5510,5510,5510,0
20231128,175800,88124167915,5510,5510,5510,5510,0
20231128,175700,88124167915,5510,5510,5510,5510,0
20231128,175600,88124167915,5510,5510,5510,5510,0
20231128,175500,88124167915,5510,5510,5510,5510,0
20231128,175400,88124167915,5510,5510,5510,5510,0
20231128,175300,88124167915,5510,5510,5510,5510,0
20231128,175200,88124167915,5510,5510,5510,5510,0
20231128,175100,88124167915,5510,5510,5510,5510,0
20231128,175000,88124167915,5510,5510,5510,5510,0
20231128,174900,88124167915,5510,5510,5510,5510,0
20231128,174800,88124167915,5510,5510,5510,5510,0
20231128,174700,88124167915,5510,5510,5510,5510,0
20231128,174600,88124167915,5510,5510,5510,5510,0
20231128,174500,88124167915,5510,5510,5510,5510,0
20231128,174400,88124167915,5510,5510,5510,5510,0
20231128,174300,88124167915,5510,5510,5510,5510,0
20231128,174200,88124167915,5510,5510,5510,5510,0
20231128,174100,88124167915,5510,5510,5510,5510,0
20231128,174000,88124167915,5510,5510,5510,5510,0
20231128,173900,88124167915,5510,5510,5510,5510,0
20231128,173800,88124167915,5510,5510,5510,5510,0
20231128,173700,88124167915,5510,5510,5510,5510,3520
20231128,173600,88124167915,5510,5510,5510,5510,0
20231128,173500,88124167915,5510,5510,5510,5510,0
20231128,173400,88124167915,5510,5510,5510,5510,0
20231128,173300,88124167915,5510,5510,5510,5510,0
20231128,173200,88124167915,5510,5510,5510,5510,0
20231128,173100,88124167915,5510,5510,5510,5510,0
20231128,173000,88124167915,5510,5510,5510,5510,0
20231128,172900,88124167915,5510,5510,5510,5510,0
20231128,172800,88124167915,5510,5510,5510,5510,0
20231128,172700,88124167915,5510,5510,5510,5510,0
20231128,172600,88124167915,5510,5510,5510,5510,0
20231128,172500,88124167915,5510,5510,5510,5510,0
20231128,172400,88124167915,5510,5510,5510,5510,0
20231128,172300,88124167915,5510,5510,5510,5510,0
20231128,172200,88124167915,5510,5510,5510,5510,0
20231128,172100,88124167915,5510,5510,5510,5510,0
20231128,172000,88124167915,5510,5510,5510,5510,0
20231128,171900,88124167915,5510,5510,5510,5510,0
20231128,171800,88124167915,5510,5510,5510,5510,0
20231128,171700,88124167915,5510,5510,5510,5510,0
20231128,171600,88124167915,5510,5510,5510,5510,0
20231128,171500,88124167915,5510,5510,5510,5510,0
20231128,171400,88124167915,5510,5510,5510,5510,0
20231128,171300,88124167915,5510,5510,5510,5510,0
20231128,171200,88124167915,5510,5510,5510,5510,0
20231128,171100,88124167915,5510,5510,5510,5510,0
20231128,171000,88124167915,5510,5510,5510,5510,0
20231128,170900,88124167915,5510,5510,5510,5510,0
20231128,170800,88124167915,5510,5510,5510,5510,0
20231128,170700,88124167915,5510,5510,5510,5510,3520
20231128,170600,88124167915,5510,5510,5510,5510,0
20231128,170500,88124167915,5510,5510,5510,5510,0
20231128,170400,88124167915,5510,5510,5510,5510,0
20231128,170300,88124167915,5510,5510,5510,5510,0
20231128,170200,88124167915,5510,5510,5510,5510,0
20231128,170100,88124167915,5510,5510,5510,5510,0
20231128,170000,88124167915,5510,5510,5510,5510,0
20231128,165900,88124167915,5510,5510,5510,5510,0
20231128,165800,88124167915,5510,5510,5510,5510,0
20231128,165700,88124167915,5510,5510,5510,5510,0
20231128,165600,88124167915,5510,5510,5510,5510,0
20231128,165500,88124167915,5510,5510,5510,5510,0
20231128,165400,88124167915,5510,5510,5510,5510,0
20231128,165300,88124167915,5510,5510,5510,5510,0
20231128,165200,88124167915,5510,5510,5510,5510,0
20231128,165100,88124167915,5510,5510,5510,5510,0
20231128,165000,88124167915,5510,5510,5510,5510,0
20231128,164900,88124167915,5510,5510,5510,5510,0
20231128,164800,88124167915,5510,5510,5510,5510,0
20231128,164700,88124167915,5510,5510,5510,5510,0
20231128,164600,88124167915,5510,5510,5510,5510,0
20231128,164500,88124167915,5510,5510,5510,5510,0
20231128,164400,88124167915,5510,5510,5510,5510,0
20231128,164300,88124167915,5510,5510,5510,5510,0
20231128,164200,88124167915,5510,5510,5510,5510,0
20231128,164100,88124167915,5510,5510,5510,5510,0
20231128,164000,88124167915,5510,5510,5510,5510,0
20231128,163900,88124167915,5510,5510,5510,5510,0
20231128,163800,88124167915,5510,5510,5510,5510,0
20231128,163700,88124167915,5510,5510,5510,5510,3520
20231128,163600,88124167915,5510,5510,5510,5510,0
20231128,163500,88124167915,5510,5510,5510,5510,0
20231128,163400,88124167915,5510,5510,5510,5510,0
20231128,163300,88124167915,5510,5510,5510,5510,0
20231128,163200,88124167915,5510,5510,5510,5510,0
20231128,163100,88124167915,5510,5510,5510,5510,0
20231128,163000,88124167915,5510,5510,5510,5510,0
20231128,162900,88124167915,5510,5510,5510,5510,0
20231128,162800,88124167915,5510,5510,5510,5510,0
20231128,162700,88124167915,5510,5510,5510,5510,0
20231128,162600,88124167915,5510,5510,5510,5510,0
20231128,162500,88124167915,5510,5510,5510,5510,0
20231128,162400,88124167915,5510,5510,5510,5510,0
20231128,162300,88124167915,5510,5510,5510,5510,0
20231128,162200,88124167915,5510,5510,5510,5510,0
20231128,162100,88124167915,5510,5510,5510,5510,0
20231128,162000,88124167915,5510,5510,5510,5510,0
20231128,161900,88124167915,5510,5510,5510,5510,0
20231128,161800,88124167915,5510,5510,5510,5510,0
20231128,161700,88124167915,5510,5510,5510,5510,0
20231128,161600,88124167915,5510,5510,5510,5510,0
20231128,161500,88124167915,5510,5510,5510,5510,0
20231128,161400,88124167915,5510,5510,5510,5510,0
20231128,161300,88124167915,5510,5510,5510,5510,0
20231128,161200,88124167915,5510,5510,5510,5510,0
20231128,161100,88124167915,5510,5510,5510,5510,0
20231128,161000,88124167915,5510,5510,5510,5510,0
20231128,160900,88124167915,5510,5510,5510,5510,0
20231128,160800,88124167915,5510,5510,5510,5510,0
20231128,160700,88124167915,5510,5510,5510,5510,3520
20231128,160600,88124167915,5510,5510,5510,5510,0
20231128,160500,88124167915,5510,5510,5510,5510,0
20231128,160400,88124167915,5510,5510,5510,5510,0
20231128,160300,88124167915,5510,5510,5510,5510,0
20231128,160200,88124167915,5510,5510,5510,5510,0
20231128,160100,88124167915,5510,5510,5510,5510,0
20231128,160000,88124167915,5510,5510,5510,5510,0
20231128,155900,88124167915,5510,5510,5510,5510,0
20231128,155800,88124167915,5510,5510,5510,5510,0
20231128,155700,88124167915,5510,5510,5510,5510,0
20231128,155600,88124167915,5510,5510,5510,5510,0
20231128,155500,88124167915,5510,5510,5510,5510,0
20231128,155400,88124167915,5510,5510,5510,5510,0
20231128,155300,88124167915,5510,5510,5510,5510,0
20231128,155200,88124167915,5510,5510,5510,5510,0
20231128,155100,88124167915,5510,5510,5510,5510,0
20231128,155000,88124167915,5510,5510,5510,5510,0
20231128,154900,88124167915,5510,5510,5510,5510,0
20231128,154800,88124167915,5510,5510,5510,5510,0
20231128,154700,88124167915,5510,5510,5510,5510,0
20231128,154600,88124167915,5510,5510,5510,5510,0
20231128,154500,88124167915,5510,5510,5510,5510,0
20231128,154400,88124167915,5510,5510,5510,5510,0
20231128,154300,88124167915,5510,5510,5510,5510,0
20231128,154200,88124167915,5510,5510,5510,5510,0
20231128,154100,88124167915,5510,5510,5510,5510,0
20231128,154000,88124167915,5510,5510,5510,5510,0
20231128,153900,88124167915,5510,5510,5510,5510,0
20231128,153800,88124167915,5510,5510,5510,5510,0
20231128,153700,88124167915,5510,5510,5510,5510,3520
20231128,153600,88124167915,5510,5510,5510,5510,0
20231128,153500,88124167915,5510,5510,5510,5510,0
20231128,153400,88124167915,5510,5510,5510,5510,0
20231128,153300,88124167915,5510,5510,5510,5510,0
20231128,153200,88124167915,5510,5510,5510,5510,0
20231128,153100,88124167915,5510,5510,5510,5510,0
20231128,153000,88124167915,5510,5510,5510,5510,3520
20231128,152900,88104772715,5510,5510,5510,5510,0
20231128,152800,88104772715,5510,5510,5510,5510,0
20231128,152700,88104772715,5510,5510,5510,5510,0
20231128,152600,88104772715,5510,5510,5510,5510,0
20231128,152500,88104772715,5510,5510,5510,5510,0
20231128,152400,88104772715,5510,5510,5510,5510,0
20231128,152300,88104772715,5510,5510,5510,5510,0
20231128,152200,88104772715,5510,5510,5510,5510,0
20231128,152100,88104772715,5510,5510,5510,5510,0
20231128,152000,88104772715,5510,5510,5510,5510,0
20231128,151900,88104772715,5510,5510,5510,5510,3782
20231128,151800,88083933895,5510,5510,5510,5510,1304
20231128,151700,88076748855,5510,5510,5510,5510,482
20231128,151600,88074093035,5510,5510,5510,5510,255
20231128,151500,88072687985,5510,5510,5510,5510,56
20231128,151400,88072379425,5510,5510,5510,5510,822
20231128,151300,88067850205,5510,5510,5510,5510,89
20231128,151200,88067359815,5510,5510,5510,5510,909
20231128,151100,88062351225,5510,5510,5510,5510,564
20231128,151000,88059243585,5510,5510,5510,5510,857
20231128,150900,88054521515,5510,5510,5510,5510,1279
20231128,150800,88047474225,5510,5510,5510,5510,2058
20231128,150700,88036134645,5510,5510,5510,5510,1470
20231128,150600,88028034945,5510,5510,5510,5510,1283
20231128,150500,88020965615,5510,5510,5510,5510,303
20231128,150400,88019296085,5510,5510,5510,5510,4942
20231128,150300,87992065665,5510,5510,5510,5510,4987
20231128,150200,87964587295,5510,5510,5510,5510,1390
20231128,150100,87956928395,5510,5510,5510,5510,7932
20231128,150000,87913223075,5510,5510,5510,5510,3409
20231128,145900,87894439485,5510,5510,5510,5510,38413
20231128,145800,87682783855,5510,5510,5510,5510,179
20231128,145700,87681797565,5510,5510,5510,5510,381
20231128,145600,87679698255,5510,5510,5510,5510,1181
20231128,145500,87673190945,5510,5510,5510,5510,3275
20231128,145400,87655145695,5510,5510,5510,5510,649
20231128,145300,87651569705,5510,5510,5510,5510,564
20231128,145200,87648462065,5510,5510,5510,5510,496
20231128,145100,87645729105,5510,5510,5510,5510,1893
20231128,145000,87635298675,5510,5510,5510,5510,3225
20231128,144900,87617528925,5510,5510,5510,5510,6728
20231128,144800,87580457645,5510,5510,5510,5510,775
20231128,144700,87576187395,5510,5510,5510,5510,2912
20231128,144600,87560142275,5510,5510,5510,5510,9653
20231128,144500,87506954245,5510,5510,5510,5510,16649
20231128,144400,87415218255,5510,5510,5510,5510,9513
20231128,144300,87362801625,5510,5510,5510,5510,7735
20231128,144200,87320181775,5510,5510,5510,5510,1822
20231128,144100,87310142555,5510,5510,5510,5510,70674
20231128,144000,86920728815,5510,5510,5510,5490,263280
20231128,143900,85470392685,5510,5480,5510,5460,135718
20231128,143800,84724204345,5490,5470,5490,5460,11952
20231128,143700,84658774365,5470,5480,5490,5460,39546
20231128,143600,84442316495,5490,5500,5500,5480,31037
20231128,143500,84271937685,5500,5490,5500,5470,22011
20231128,143400,84151168945,5490,5480,5490,5470,20440
20231128,143300,84039180365,5490,5490,5500,5480,36009
20231128,143200,83841346425,5490,5500,5500,5470,50803
20231128,143100,83562246315,5500,5470,5500,5460,62103
20231128,143000,83221667165,5460,5480,5480,5440,37161
20231128,142900,83018947835,5480,5480,5480,5450,45944
20231128,142800,82768163495,5470,5500,5500,5460,55275
20231128,142700,82465105285,5490,5490,5510,5480,124496
20231128,142600,81780297685,5480,5470,5500,5470,113777
20231128,142500,81156548165,5470,5460,5480,5440,83591
20231128,142400,80700240725,5460,5450,5460,5430,30871
20231128,142300,80531948065,5440,5440,5450,5420,53167
20231128,142200,80243221545,5440,5430,5450,5420,34443
20231128,142100,80056039345,5430,5450,5450,5420,54214
20231128,142000,79761617935,5450,5450,5460,5430,72262
20231128,141900,79368284285,5440,5450,5510,5420,207525
20231128,141800,78237833695,5450,5450,5510,5420,1311980
20231128,141700,71016658995,5450,5400,5450,5390,48106
20231128,141600,70755864365,5390,5410,5410,5390,19486
20231128,141500,70650712435,5410,5400,5410,5390,31842
20231128,141400,70478747415,5400,5420,5430,5400,33884
20231128,141300,70295520715,5420,5430,5440,5400,47481
20231128,141200,70038201385,5430,5420,5450,5400,71252
20231128,141100,69651512445,5430,5390,5430,5370,75005
20231128,141000,69246682915,5390,5440,5440,5370,111579
20231128,140900,68644735135,5440,5430,5440,5390,138776
20231128,140800,67893835725,5430,5440,5450,5420,64411
20231128,140700,67543598455,5470,5470,5470,5470,0
20231128,140600,67543598455,5470,5430,5470,5400,126028
20231128,140500,66858688215,5430,5280,5470,5280,441452
20231128,140400,64473549095,5280,5290,5300,5250,24611
20231128,140300,64343830045,5290,5300,5320,5270,30930
20231128,140200,64180028555,5300,5260,5330,5250,60522
20231128,140100,63859759205,5270,5260,5280,5240,54613
20231128,140000,63572231215,5260,5240,5260,5230,15864
20231128,135900,63488952785,5230,5240,5260,5220,17370
20231128,135800,63397964335,5250,5230,5250,5230,6319
20231128,135700,63364851165,5240,5260,5280,5230,31349
20231128,135600,63200143225,5260,5230,5280,5200,47974
20231128,135500,62948273265,5230,5200,5230,5200,6556
20231128,135400,62914086605,5210,5180,5210,5180,7466
20231128,135300,62875284905,5190,5190,5200,5180,2276
20231128,135200,62863473255,5180,5180,5190,5170,5219
20231128,135100,62836465145,5170,5180,5190,5170,7608
20231128,135000,62797109685,5190,5210,5220,5180,15891
20231128,134900,62714581635,5210,5230,5230,5200,5997
20231128,134800,62683328895,5220,5230,5230,5200,9041
20231128,134700,62636181015,5220,5210,5220,5200,5992
20231128,134600,62604932675,5200,5210,5220,5180,18541
20231128,134500,62508565655,5220,5220,5220,5200,5521
20231128,134400,62479789885,5220,5190,5230,5180,15434
20231128,134300,62399288975,5190,5190,5210,5180,11542
20231128,134200,62339322815,5180,5190,5220,5180,19742
20231128,134100,62236775985,5200,5170,5210,5170,14868
20231128,134000,62159659615,5180,5170,5180,5160,7417
20231128,133900,62121299735,5170,5150,5170,5150,7176
20231128,133800,62084272845,5160,5180,5180,5150,19903
20231128,133700,61981568855,5180,5180,5190,5160,12962
20231128,133600,61914435055,5160,5170,5200,5160,10839
20231128,133500,61858345385,5180,5180,5190,5160,14941
20231128,133400,61781086395,5180,5210,5210,5180,8453
20231128,133300,61737219665,5210,5250,5250,5200,16784
20231128,133200,61649587135,5250,5230,5250,5220,13552
20231128,133100,61578608565,5240,5220,5250,5220,28079
20231128,133000,61431676705,5220,5200,5220,5180,16272
20231128,132900,61347035705,5200,5180,5200,5180,10668
20231128,132800,61291635445,5190,5180,5190,5170,14451
20231128,132700,61216787975,5180,5160,5200,5150,15080
20231128,132600,61138738175,5150,5180,5190,5140,33109
20231128,132500,60968035775,5170,5190,5190,5160,15208
20231128,132400,60889326895,5190,5210,5210,5140,48698
20231128,132300,60637620515,5210,5180,5210,5180,22050
20231128,132200,60523025185,5190,5220,5240,5150,101425
20231128,132100,59997241445,5210,5260,5270,5210,41741
20231128,132000,59778806565,5270,5260,5270,5250,14473
20231128,131900,59702664975,5260,5290,5290,5260,16559
20231128,131800,59615258305,5290,5270,5300,5270,27668
20231128,131700,59469046605,5270,5270,5270,5250,11378
20231128,131600,59409249815,5260,5250,5270,5240,19396
20231128,131500,59307282355,5250,5250,5260,5230,10685
20231128,131400,59251244795,5250,5230,5250,5230,8703
20231128,131300,59205672465,5230,5240,5240,5220,11232
20231128,131200,59146917035,5230,5240,5240,5220,17798
20231128,131100,59053842415,5230,5220,5250,5220,29986
20231128,131000,58896946945,5220,5230,5250,5220,61033
20231128,130900,58577718855,5230,5260,5270,5230,28458
20231128,130800,58428394135,5270,5290,5290,5250,20971
20231128,130700,58318058145,5280,5260,5290,5260,21684
20231128,130600,58203668665,5250,5270,5290,5250,39412
20231128,130500,57996433075,5270,5280,5290,5270,23565
20231128,130400,57872075305,5270,5300,5300,5270,23842
20231128,130300,57746022035,5300,5260,5300,5260,19639
20231128,130200,57642242255,5260,5290,5290,5250,25523
20231128,130100,57507601245,5290,5270,5310,5270,52096
20231128,130000,57232003085,5270,5250,5300,5240,55669
20231128,125900,56938325255,5250,5270,5270,5240,45184
20231128,125800,56700929495,5270,5280,5280,5250,16954
20231128,125700,56611705195,5260,5260,5290,5250,35260
20231128,125600,56426291505,5250,5270,5290,5240,42622
20231128,125500,56201832755,5250,5260,5310,5230,97583
20231128,125400,55687111125,5260,5330,5330,5230,121872
20231128,125300,55043682765,5330,5300,5370,5290,212631
20231128,125200,53909352875,5310,5220,5330,5210,243984
20231128,125100,52621902315,5220,5190,5220,5190,56390
20231128,125000,52328406525,5180,5170,5190,5160,11317
20231128,124900,52269809335,5160,5170,5200,5160,41713
20231128,124800,52053496375,5180,5140,5180,5110,49981
20231128,124700,51796612045,5150,5150,5150,5120,19271
20231128,124600,51697644745,5140,5150,5160,5130,20311
20231128,124500,51593213495,5150,5140,5180,5130,15355
20231128,124400,51514192715,5150,5170,5170,5140,10888
20231128,124300,51458146675,5180,5150,5180,5140,22860
20231128,124200,51340303065,5150,5170,5180,5120,61162
20231128,124100,51025683165,5170,5210,5210,5160,28003
20231128,124000,50880683365,5190,5200,5240,5190,55006
20231128,123900,50593761645,5210,5190,5220,5180,25272
20231128,123800,50462267555,5180,5190,5210,5170,40160
20231128,123700,50253712895,5190,5160,5190,5160,16403
20231128,123600,50168925485,5160,5180,5180,5140,50456
20231128,123500,49908783105,5180,5180,5200,5170,31084
20231128,123400,49747827705,5190,5190,5270,5180,89550
20231128,123300,49279962445,5200,5190,5200,5170,21435
20231128,123200,49168846985,5190,5170,5200,5160,35793
20231128,123100,48983198145,5170,5200,5210,5160,74652
20231128,123000,48596297785,5190,5220,5230,5180,69353
20231128,122900,48235664355,5210,5210,5260,5190,90977
20231128,122800,47760917115,5220,5280,5290,5210,143883
20231128,122700,47004625575,5280,5230,5290,5170,147646
20231128,122600,46232604075,5230,5110,5240,5100,315242
20231128,122500,44596154155,5110,5090,5120,5080,55785
20231128,122400,44311556975,5090,5070,5100,5050,20191
20231128,122300,44209016835,5060,5080,5090,5060,15719
20231128,122200,44129213285,5080,5030,5090,5030,37368
20231128,122100,43939623075,5040,5020,5040,5020,3970
20231128,122000,43919638445,5020,5020,5040,5020,9030
20231128,121900,43874300385,5010,5020,5030,5000,8330
20231128,121800,43832541115,5020,5030,5040,5020,7047
20231128,121700,43797104945,5040,5030,5040,5030,6464
20231128,121600,43764570585,5030,5010,5030,5000,9685
20231128,121500,43716050365,5000,5020,5030,5000,12083
20231128,121400,43655515725,5020,5040,5050,5010,8885
20231128,121300,43610802475,5040,5060,5060,5040,12903
20231128,121200,43545568545,5060,5060,5080,5050,18204
20231128,121100,43453398115,5060,5040,5090,5030,49381
20231128,121000,43203373065,5040,5050,5050,5000,17066
20231128,120900,43117442665,5050,5050,5060,5040,16641
20231128,120800,43033471265,5050,5050,5060,5020,24772
20231128,120700,42908772665,5050,5040,5060,5030,35404
20231128,120600,42729911175,5040,5020,5060,5010,47299
20231128,120500,42491579245,5010,4995,5020,4990,20262
20231128,120400,42390095155,4990,5000,5010,4975,7394
20231128,120300,42353168465,4985,5010,5010,4980,9067
20231128,120200,42307860890,5000,5000,5020,5000,9749
20231128,120100,42259053560,5000,5000,5020,4995,16455
20231128,120000,42176612775,5000,4965,5000,4965,21790
20231128,115900,42068074765,4965,4985,4985,4960,16553
20231128,115800,41985818495,4980,4980,4990,4975,9129
20231128,115700,41940332985,4985,4975,5000,4970,8203
20231128,115600,41899421920,4975,4970,4975,4965,14285
20231128,115500,41828470545,4970,5000,5000,4970,16530
20231128,115400,41746206260,5000,4985,5010,4970,16434
20231128,115300,41664281785,4985,4990,5000,4980,37853
20231128,115200,41475345370,4990,5000,5050,4990,78117
20231128,115100,41084282235,5010,4980,5010,4970,71793
20231128,115000,40726399370,4980,4915,4980,4910,51335
20231128,114900,40472266610,4915,4895,4920,4895,18562
20231128,114800,40381128935,4895,4890,4900,4875,16697
20231128,114700,40299554705,4890,4880,4895,4875,15047
20231128,114600,40226024585,4880,4865,4880,4860,17824
20231128,114500,40139152250,4865,4895,4895,4850,108351
20231128,114400,39611745520,4905,4900,4910,4880,48534
20231128,114300,39374302215,4895,4940,4940,4885,84757
20231128,114200,38958582555,4935,4935,4955,4935,11644
20231128,114100,38901034400,4940,4930,4950,4925,20954
20231128,114000,38797650805,4935,4935,4950,4925,20969
20231128,113900,38694207065,4935,4970,4975,4910,67695
20231128,113800,38359769300,4970,4995,4995,4970,15046
20231128,113700,38284811675,4990,4980,4995,4975,5305
20231128,113600,38258388400,4975,4975,4990,4970,13645
20231128,113500,38190471910,4980,4990,4990,4970,24568
20231128,113400,38068205370,4985,4995,5010,4985,9538
20231128,113300,38020565185,4985,4995,5000,4985,11686
20231128,113200,37962259090,4995,5020,5030,4995,16326
20231128,113100,37880388430,5030,5000,5050,4995,27806
20231128,113000,37740631775,5000,4985,5010,4980,16482
20231128,112900,37658282495,4990,4980,5010,4980,13093
20231128,112800,37592926795,4995,4995,5010,4970,19846
20231128,112700,37493958845,4990,4975,5000,4975,9874
20231128,112600,37444714760,4975,5040,5050,4970,49155
20231128,112500,37198834865,5030,5000,5050,4990,31419
20231128,112400,37041038950,5010,4995,5010,4985,8861
20231128,112300,36996741330,4995,4995,5000,4970,50237
20231128,112200,36746570740,4995,5020,5040,4990,27481
20231128,112100,36608987325,5030,5000,5030,5000,9243
20231128,112000,36562659765,5010,5030,5050,5000,22575
20231128,111900,36449240355,5030,5000,5030,4995,13749
20231128,111800,36380336820,5010,5000,5040,4990,23532
20231128,111700,36262623110,5010,5020,5040,4990,22461
20231128,111600,36150097675,5010,5020,5040,4995,55147
20231128,111500,35873720525,5010,5060,5060,5000,47491
20231128,111400,35635503405,5060,5050,5060,5030,23533
20231128,111300,35516874505,5060,5060,5130,5030,68112
20231128,111200,35171127085,5050,5150,5160,5010,139751
20231128,111100,34462345945,5160,5050,5160,5010,132003
20231128,111000,33791164135,5040,5060,5060,4980,76462
20231128,110900,33408664110,5050,5020,5080,5020,35502
20231128,110800,33229220070,5020,5050,5070,5020,56179
20231128,110700,32946042170,5060,5080,5080,5030,54840
20231128,110600,32669154510,5070,5080,5110,5050,70737
20231128,110500,32310140500,5090,5150,5150,5080,112398
20231128,110400,31736271830,5140,5080,5170,5080,246482
20231128,110300,30471421390,5080,5050,5090,5020,81870
20231128,110200,30057560480,5060,5030,5110,5030,185476
20231128,110100,29115777590,5030,5040,5080,5000,142463
20231128,110000,28397216930,5030,4910,5090,4910,228776
20231128,105900,27251483280,4910,4900,4915,4890,25539
20231128,105800,27126471620,4900,4895,4920,4895,22907
20231128,105700,27014171070,4900,4935,4940,4885,76049
20231128,105600,26641480325,4940,4940,4975,4935,138163
20231128,105500,25956898550,4940,4885,4940,4880,56999
20231128,105400,25676512450,4885,4890,4900,4880,86733
20231128,105300,25252749085,4890,4920,4940,4885,70781
20231128,105200,24904924075,4920,4895,4925,4885,42563
20231128,105100,24696061810,4905,4875,4940,4875,125124
20231128,105000,24081995475,4875,4935,4940,4850,176957
20231128,104900,23217197110,4915,4980,4990,4890,267672
20231128,104800,21894690090,4960,4960,4960,4960,0
20231128,104700,21894690090,4960,4960,4960,4960,0
20231128,104600,21894690090,4960,5080,5090,4960,245478
20231128,104500,20668810060,5080,5070,5090,5020,77781
20231128,104400,20276458230,5060,5110,5120,5050,92338
20231128,104300,19807032130,5110,5080,5130,5030,128691
20231128,104200,19153096250,5080,5180,5180,5020,291075
20231128,104100,17671109360,5180,5130,5200,5100,220435
20231128,104000,16537114430,5130,5250,5270,5130,292709
20231128,103900,15019394340,5240,5510,5510,5130,1229173
20231128,103800,8375079710,5380,5380,5380,5380,0
20231128,103700,8375079710,5380,5220,5380,5210,240338
20231128,103600,7098983530,5220,4925,5270,4895,784686
20231128,103500,3087071080,4925,4900,4940,4700,445740
20231128,103400,919167910,4665,4665,4665,4665,0
20231128,103300,919167910,4665,4300,4665,4300,154093
20231128,103200,222794080,4285,4285,4285,4285,0
20231128,103100,222794080,4285,4285,4285,4285,0
20231128,103000,222794080,4285,4290,4300,4285,3
20231128,102900,222781205,4280,4280,4280,4280,0
20231128,102800,222781205,4280,4280,4280,4280,1
20231128,102700,222776925,4280,4300,4300,4280,36
20231128,102600,222622825,4310,4310,4310,4310,50
20231128,102500,222407325,4310,4310,4310,4310,0
20231128,102400,222407325,4310,4300,4310,4300,500
20231128,102300,220255870,4300,4300,4300,4300,0
20231128,102200,220255870,4300,4285,4300,4285,131
20231128,102100,219693070,4270,4270,4270,4270,0
20231128,102000,219693070,4270,4290,4290,4270,1156
20231128,101900,214754170,4300,4295,4300,4295,13
20231128,101800,214698330,4290,4280,4290,4280,1552
20231128,101700,208048655,4275,4275,4275,4275,16
20231128,101600,207980255,4280,4280,4280,4280,0
20231128,101500,207980255,4280,4275,4280,4275,1010
20231128,101400,203659000,4270,4270,4270,4270,1529
20231128,101300,197130170,4275,4275,4275,4275,5
20231128,101200,197108795,4275,4275,4275,4275,0
20231128,101100,197108795,4275,4275,4275,4275,0
20231128,101000,197108795,4275,4275,4275,4275,1
20231128,100900,197104520,4275,4275,4275,4275,0
20231128,100800,197104520,4275,4275,4275,4275,77
20231128,100700,196775345,4275,4270,4275,4270,168
20231128,100600,196057980,4270,4270,4270,4270,1
20231128,100500,196053710,4265,4270,4270,4265,586
20231128,100400,193554370,4270,4265,4270,4265,768
20231128,100300,190278840,4270,4270,4270,4270,0
20231128,100200,190278840,4270,4270,4270,4270,1
20231128,100100,190274570,4265,4270,4270,4265,779
20231128,100000,186948245,4275,4275,4275,4275,101
20231128,095900,186516470,4270,4270,4270,4270,237
20231128,095800,185504480,4270,4270,4270,4270,214
20231128,095700,184590700,4275,4270,4275,4270,1075
20231128,095600,179995450,4270,4275,4275,4270,53
20231128,095500,179769125,4270,4270,4270,4270,2
20231128,095400,179760585,4275,4275,4275,4275,1
20231128,095300,179756310,4275,4275,4275,4275,1
20231128,095200,179752035,4270,4270,4270,4270,0
20231128,095100,179752035,4270,4270,4270,4270,209
20231128,095000,178859605,4265,4260,4265,4260,708
20231128,094900,175842950,4255,4260,4260,4255,403
20231128,094800,174128170,4260,4260,4260,4260,1
20231128,094700,174123910,4255,4260,4260,4255,2224
20231128,094600,164658580,4260,4260,4260,4260,2
20231128,094500,164650060,4260,4265,4265,4260,273
20231128,094400,163486585,4260,4265,4265,4260,526
20231128,094300,161245795,4260,4260,4260,4260,1785
20231128,094200,153641695,4260,4265,4265,4260,161
20231128,094100,152955830,4265,4265,4265,4265,125
20231128,094000,152422705,4265,4265,4265,4265,720
20231128,093900,149351905,4270,4275,4275,4265,202
20231128,093800,148489365,4275,4280,4280,4275,12
20231128,093700,148438010,4280,4280,4280,4270,1049
20231128,093600,143956085,4275,4280,4280,4275,561
20231128,093500,141555315,4285,4290,4290,4285,436
20231128,093400,139686405,4295,4295,4295,4295,5
20231128,093300,139664930,4295,4295,4295,4295,1
20231128,093200,139660635,4295,4295,4295,4295,2
20231128,093100,139652045,4300,4295,4300,4290,1324
20231128,093000,133970950,4290,4290,4290,4290,11
20231128,092900,133923760,4290,4290,4290,4290,0
20231128,092800,133923760,4290,4295,4295,4290,283
20231128,092700,132708525,4295,4290,4295,4290,11
20231128,092600,132661330,4275,4290,4290,4275,831
20231128,092500,129102040,4280,4275,4280,4265,493
20231128,092400,126996480,4275,4275,4275,4270,871
20231128,092300,123273995,4280,4280,4280,4280,1
20231128,092200,123269715,4275,4275,4275,4275,0
20231128,092100,123269715,4275,4275,4275,4275,200
20231128,092000,122414715,4280,4280,4285,4275,631
20231128,091900,119714590,4280,4285,4285,4280,321
20231128,091800,118340405,4290,4295,4295,4290,379
20231128,091700,116713870,4300,4330,4330,4300,2536
20231128,091600,105793620,4335,4335,4345,4335,462
20231128,091500,103786310,4340,4325,4340,4325,2949
20231128,091400,91012555,4325,4320,4325,4320,1419
20231128,091300,84879005,4320,4315,4320,4305,1601
20231128,091200,77967630,4315,4295,4315,4295,2481
20231128,091100,67290125,4290,4290,4295,4285,407
20231128,091000,65544345,4295,4300,4305,4295,1704
20231128,090900,58219460,4305,4305,4305,4305,2294
20231128,090800,48343790,4300,4295,4300,4290,3310
20231128,090700,34123710,4295,4285,4295,4275,430
20231128,090600,32279320,4290,4300,4300,4290,104
20231128,090500,31833120,4295,4290,4295,4290,245
20231128,090400,30781945,4285,4250,4285,4250,3996
20231128,090300,13703155,4250,4250,4250,4250,0
20231128,090200,13703155,4250,4265,4265,4250,22
20231128,090100,13609505,4270,4260,4270,4260,254
20231128,090000,12527455,4260,4245,4270,4245,2920