KissMeData/033290/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191400,6578046110,9430,9430,9430,9430,11686
20231128,191300,6578046110,9430,9430,9430,9430,0
20231128,191200,6578046110,9430,9430,9430,9430,0
20231128,191100,6578046110,9430,9430,9430,9430,0
20231128,191000,6578046110,9430,9430,9430,9430,0
20231128,190900,6578046110,9430,9430,9430,9430,0
20231128,190800,6578046110,9430,9430,9430,9430,0
20231128,190700,6578046110,9430,9430,9430,9430,0
20231128,190600,6578046110,9430,9430,9430,9430,0
20231128,190500,6578046110,9430,9430,9430,9430,0
20231128,190400,6578046110,9430,9430,9430,9430,0
20231128,190300,6578046110,9430,9430,9430,9430,0
20231128,190200,6578046110,9430,9430,9430,9430,0
20231128,190100,6578046110,9430,9430,9430,9430,0
20231128,190000,6578046110,9430,9430,9430,9430,0
20231128,185900,6578046110,9430,9430,9430,9430,0
20231128,185800,6578046110,9430,9430,9430,9430,0
20231128,185700,6578046110,9430,9430,9430,9430,0
20231128,185600,6578046110,9430,9430,9430,9430,0
20231128,185500,6578046110,9430,9430,9430,9430,0
20231128,185400,6578046110,9430,9430,9430,9430,0
20231128,185300,6578046110,9430,9430,9430,9430,0
20231128,185200,6578046110,9430,9430,9430,9430,0
20231128,185100,6578046110,9430,9430,9430,9430,0
20231128,185000,6578046110,9430,9430,9430,9430,0
20231128,184900,6578046110,9430,9430,9430,9430,0
20231128,184800,6578046110,9430,9430,9430,9430,0
20231128,184700,6578046110,9430,9430,9430,9430,0
20231128,184600,6578046110,9430,9430,9430,9430,0
20231128,184500,6578046110,9430,9430,9430,9430,0
20231128,184400,6578046110,9430,9430,9430,9430,11686
20231128,184300,6578046110,9430,9430,9430,9430,0
20231128,184200,6578046110,9430,9430,9430,9430,0
20231128,184100,6578046110,9430,9430,9430,9430,0
20231128,184000,6578046110,9430,9430,9430,9430,0
20231128,183900,6578046110,9430,9430,9430,9430,0
20231128,183800,6578046110,9430,9430,9430,9430,0
20231128,183700,6578046110,9430,9430,9430,9430,0
20231128,183600,6578046110,9430,9430,9430,9430,0
20231128,183500,6578046110,9430,9430,9430,9430,0
20231128,183400,6578046110,9430,9430,9430,9430,0
20231128,183300,6578046110,9430,9430,9430,9430,0
20231128,183200,6578046110,9430,9430,9430,9430,0
20231128,183100,6578046110,9430,9430,9430,9430,0
20231128,183000,6578046110,9430,9430,9430,9430,0
20231128,182900,6578046110,9430,9430,9430,9430,0
20231128,182800,6578046110,9430,9430,9430,9430,0
20231128,182700,6578046110,9430,9430,9430,9430,0
20231128,182600,6578046110,9430,9430,9430,9430,0
20231128,182500,6578046110,9430,9430,9430,9430,0
20231128,182400,6578046110,9430,9430,9430,9430,0
20231128,182300,6578046110,9430,9430,9430,9430,0
20231128,182200,6578046110,9430,9430,9430,9430,0
20231128,182100,6578046110,9430,9430,9430,9430,0
20231128,182000,6578046110,9430,9430,9430,9430,0
20231128,181900,6578046110,9430,9430,9430,9430,0
20231128,181800,6578046110,9430,9430,9430,9430,0
20231128,181700,6578046110,9430,9430,9430,9430,0
20231128,181600,6578046110,9430,9430,9430,9430,0
20231128,181500,6578046110,9430,9430,9430,9430,0
20231128,181400,6578046110,9430,9430,9430,9430,11686
20231128,181300,6578046110,9430,9430,9430,9430,0
20231128,181200,6578046110,9430,9430,9430,9430,0
20231128,181100,6578046110,9430,9430,9430,9430,0
20231128,181000,6578046110,9430,9430,9430,9430,0
20231128,180900,6578046110,9430,9430,9430,9430,0
20231128,180800,6578046110,9430,9430,9430,9430,0
20231128,180700,6578046110,9430,9430,9430,9430,0
20231128,180600,6578046110,9430,9430,9430,9430,0
20231128,180500,6578046110,9430,9430,9430,9430,0
20231128,180400,6578046110,9430,9430,9430,9430,0
20231128,180300,6578046110,9430,9430,9430,9430,0
20231128,180200,6578046110,9430,9430,9430,9430,0
20231128,180100,6578046110,9430,9430,9430,9430,0
20231128,180000,6578046110,9430,9430,9430,9430,0
20231128,175900,6578046110,9430,9430,9430,9430,0
20231128,175800,6578046110,9430,9430,9430,9430,0
20231128,175700,6578046110,9430,9430,9430,9430,0
20231128,175600,6578046110,9430,9430,9430,9430,0
20231128,175500,6578046110,9430,9430,9430,9430,0
20231128,175400,6578046110,9430,9430,9430,9430,0
20231128,175300,6578046110,9430,9430,9430,9430,0
20231128,175200,6578046110,9430,9430,9430,9430,0
20231128,175100,6578046110,9430,9430,9430,9430,0
20231128,175000,6578046110,9430,9430,9430,9430,0
20231128,174900,6578046110,9430,9430,9430,9430,0
20231128,174800,6578046110,9430,9430,9430,9430,0
20231128,174700,6578046110,9430,9430,9430,9430,0
20231128,174600,6578046110,9430,9430,9430,9430,0
20231128,174500,6578046110,9430,9430,9430,9430,0
20231128,174400,6578046110,9430,9430,9430,9430,11686
20231128,174300,6578046110,9430,9430,9430,9430,0
20231128,174200,6578046110,9430,9430,9430,9430,0
20231128,174100,6578046110,9430,9430,9430,9430,0
20231128,174000,6578046110,9430,9430,9430,9430,0
20231128,173900,6578046110,9430,9430,9430,9430,0
20231128,173800,6578046110,9430,9430,9430,9430,0
20231128,173700,6578046110,9430,9430,9430,9430,0
20231128,173600,6578046110,9430,9430,9430,9430,0
20231128,173500,6578046110,9430,9430,9430,9430,0
20231128,173400,6578046110,9430,9430,9430,9430,0
20231128,173300,6578046110,9430,9430,9430,9430,0
20231128,173200,6578046110,9430,9430,9430,9430,0
20231128,173100,6578046110,9430,9430,9430,9430,0
20231128,173000,6578046110,9430,9430,9430,9430,0
20231128,172900,6578046110,9430,9430,9430,9430,0
20231128,172800,6578046110,9430,9430,9430,9430,0
20231128,172700,6578046110,9430,9430,9430,9430,0
20231128,172600,6578046110,9430,9430,9430,9430,0
20231128,172500,6578046110,9430,9430,9430,9430,0
20231128,172400,6578046110,9430,9430,9430,9430,0
20231128,172300,6578046110,9430,9430,9430,9430,0
20231128,172200,6578046110,9430,9430,9430,9430,0
20231128,172100,6578046110,9430,9430,9430,9430,0
20231128,172000,6578046110,9430,9430,9430,9430,0
20231128,171900,6578046110,9430,9430,9430,9430,0
20231128,171800,6578046110,9430,9430,9430,9430,0
20231128,171700,6578046110,9430,9430,9430,9430,0
20231128,171600,6578046110,9430,9430,9430,9430,0
20231128,171500,6578046110,9430,9430,9430,9430,0
20231128,171400,6578046110,9430,9430,9430,9430,11686
20231128,171300,6578046110,9430,9430,9430,9430,0
20231128,171200,6578046110,9430,9430,9430,9430,0
20231128,171100,6578046110,9430,9430,9430,9430,0
20231128,171000,6578046110,9430,9430,9430,9430,0
20231128,170900,6578046110,9430,9430,9430,9430,0
20231128,170800,6578046110,9430,9430,9430,9430,0
20231128,170700,6578046110,9430,9430,9430,9430,0
20231128,170600,6578046110,9430,9430,9430,9430,0
20231128,170500,6578046110,9430,9430,9430,9430,0
20231128,170400,6578046110,9430,9430,9430,9430,0
20231128,170300,6578046110,9430,9430,9430,9430,0
20231128,170200,6578046110,9430,9430,9430,9430,0
20231128,170100,6578046110,9430,9430,9430,9430,0
20231128,170000,6578046110,9430,9430,9430,9430,0
20231128,165900,6578046110,9430,9430,9430,9430,0
20231128,165800,6578046110,9430,9430,9430,9430,0
20231128,165700,6578046110,9430,9430,9430,9430,0
20231128,165600,6578046110,9430,9430,9430,9430,0
20231128,165500,6578046110,9430,9430,9430,9430,0
20231128,165400,6578046110,9430,9430,9430,9430,0
20231128,165300,6578046110,9430,9430,9430,9430,0
20231128,165200,6578046110,9430,9430,9430,9430,0
20231128,165100,6578046110,9430,9430,9430,9430,0
20231128,165000,6578046110,9430,9430,9430,9430,0
20231128,164900,6578046110,9430,9430,9430,9430,0
20231128,164800,6578046110,9430,9430,9430,9430,0
20231128,164700,6578046110,9430,9430,9430,9430,0
20231128,164600,6578046110,9430,9430,9430,9430,0
20231128,164500,6578046110,9430,9430,9430,9430,0
20231128,164400,6578046110,9430,9430,9430,9430,11686
20231128,164300,6578046110,9430,9430,9430,9430,0
20231128,164200,6578046110,9430,9430,9430,9430,0
20231128,164100,6578046110,9430,9430,9430,9430,0
20231128,164000,6578046110,9430,9430,9430,9430,0
20231128,163900,6578046110,9430,9430,9430,9430,0
20231128,163800,6578046110,9430,9430,9430,9430,0
20231128,163700,6578046110,9430,9430,9430,9430,0
20231128,163600,6578046110,9430,9430,9430,9430,0
20231128,163500,6578046110,9430,9430,9430,9430,0
20231128,163400,6578046110,9430,9430,9430,9430,0
20231128,163300,6578046110,9430,9430,9430,9430,0
20231128,163200,6578046110,9430,9430,9430,9430,0
20231128,163100,6578046110,9430,9430,9430,9430,0
20231128,163000,6578046110,9430,9430,9430,9430,0
20231128,162900,6578046110,9430,9430,9430,9430,0
20231128,162800,6578046110,9430,9430,9430,9430,0
20231128,162700,6578046110,9430,9430,9430,9430,0
20231128,162600,6578046110,9430,9430,9430,9430,0
20231128,162500,6578046110,9430,9430,9430,9430,0
20231128,162400,6578046110,9430,9430,9430,9430,0
20231128,162300,6578046110,9430,9430,9430,9430,0
20231128,162200,6578046110,9430,9430,9430,9430,0
20231128,162100,6578046110,9430,9430,9430,9430,0
20231128,162000,6578046110,9430,9430,9430,9430,0
20231128,161900,6578046110,9430,9430,9430,9430,0
20231128,161800,6578046110,9430,9430,9430,9430,0
20231128,161700,6578046110,9430,9430,9430,9430,0
20231128,161600,6578046110,9430,9430,9430,9430,0
20231128,161500,6578046110,9430,9430,9430,9430,0
20231128,161400,6578046110,9430,9430,9430,9430,11686
20231128,161300,6578046110,9430,9430,9430,9430,0
20231128,161200,6578046110,9430,9430,9430,9430,0
20231128,161100,6578046110,9430,9430,9430,9430,0
20231128,161000,6578046110,9430,9430,9430,9430,0
20231128,160900,6578046110,9430,9430,9430,9430,0
20231128,160800,6578046110,9430,9430,9430,9430,0
20231128,160700,6578046110,9430,9430,9430,9430,0
20231128,160600,6578046110,9430,9430,9430,9430,0
20231128,160500,6578046110,9430,9430,9430,9430,0
20231128,160400,6578046110,9430,9430,9430,9430,0
20231128,160300,6578046110,9430,9430,9430,9430,0
20231128,160200,6578046110,9430,9430,9430,9430,0
20231128,160100,6578046110,9430,9430,9430,9430,0
20231128,160000,6578046110,9430,9430,9430,9430,0
20231128,155900,6578046110,9430,9430,9430,9430,0
20231128,155800,6578046110,9430,9430,9430,9430,0
20231128,155700,6578046110,9430,9430,9430,9430,0
20231128,155600,6578046110,9430,9430,9430,9430,0
20231128,155500,6578046110,9430,9430,9430,9430,0
20231128,155400,6578046110,9430,9430,9430,9430,0
20231128,155300,6578046110,9430,9430,9430,9430,0
20231128,155200,6578046110,9430,9430,9430,9430,0
20231128,155100,6578046110,9430,9430,9430,9430,0
20231128,155000,6578046110,9430,9430,9430,9430,0
20231128,154900,6578046110,9430,9430,9430,9430,0
20231128,154800,6578046110,9430,9430,9430,9430,0
20231128,154700,6578046110,9430,9430,9430,9430,0
20231128,154600,6578046110,9430,9430,9430,9430,0
20231128,154500,6578046110,9430,9430,9430,9430,0
20231128,154400,6578046110,9430,9430,9430,9430,11686
20231128,154300,6578046110,9430,9430,9430,9430,0
20231128,154200,6578046110,9430,9430,9430,9430,0
20231128,154100,6578046110,9430,9430,9430,9430,0
20231128,154000,6578046110,9430,9430,9430,9430,0
20231128,153900,6578046110,9430,9430,9430,9430,0
20231128,153800,6578046110,9430,9430,9430,9430,0
20231128,153700,6578046110,9430,9430,9430,9430,0
20231128,153600,6578046110,9430,9430,9430,9430,0
20231128,153500,6578046110,9430,9430,9430,9430,0
20231128,153400,6578046110,9430,9430,9430,9430,0
20231128,153300,6578046110,9430,9430,9430,9430,0
20231128,153200,6578046110,9430,9430,9430,9430,0
20231128,153100,6578046110,9430,9430,9430,9430,0
20231128,153000,6578046110,9430,9430,9430,9430,11686
20231128,152900,6467847130,9410,9410,9410,9410,0
20231128,152800,6467847130,9410,9410,9410,9410,0
20231128,152700,6467847130,9410,9410,9410,9410,0
20231128,152600,6467847130,9410,9410,9410,9410,0
20231128,152500,6467847130,9410,9410,9410,9410,0
20231128,152400,6467847130,9410,9410,9410,9410,0
20231128,152300,6467847130,9410,9410,9410,9410,0
20231128,152200,6467847130,9410,9410,9410,9410,0
20231128,152100,6467847130,9410,9410,9410,9410,0
20231128,152000,6467847130,9410,9410,9410,9410,0
20231128,151900,6467847130,9410,9410,9430,9380,3579
20231128,151800,6434179620,9410,9420,9430,9390,7174
20231128,151700,6366674340,9420,9410,9420,9410,4749
20231128,151600,6321950300,9410,9410,9420,9380,5635
20231128,151500,6268966640,9420,9390,9420,9380,12081
20231128,151400,6155369500,9390,9390,9390,9380,3943
20231128,151300,6118351040,9390,9390,9390,9370,7838
20231128,151200,6044805920,9390,9370,9390,9370,5151
20231128,151100,5996473140,9380,9370,9380,9360,4981
20231128,151000,5949800380,9370,9360,9370,9360,3533
20231128,150900,5916709780,9360,9360,9360,9360,748
20231128,150800,5909708500,9360,9360,9360,9350,1261
20231128,150700,5897918070,9350,9330,9350,9330,2688
20231128,150600,5872805500,9340,9330,9340,9330,1064
20231128,150500,5862871870,9330,9340,9340,9330,1311
20231128,150400,5850633330,9330,9340,9340,9330,500
20231128,150300,5845963340,9340,9320,9340,9320,199
20231128,150200,5844106700,9330,9340,9340,9320,2084
20231128,150100,5824644230,9340,9360,9360,9340,1911
20231128,150000,5806783920,9360,9350,9360,9350,1234
20231128,145900,5795240820,9350,9360,9360,9340,1020
20231128,145800,5785693910,9360,9360,9370,9350,2793
20231128,145700,5759561960,9370,9370,9370,9360,582
20231128,145600,5754108720,9370,9340,9370,9340,7624
20231128,145500,5682811280,9330,9320,9330,9320,1865
20231128,145400,5665415220,9320,9320,9320,9300,2144
20231128,145300,5645449800,9320,9320,9330,9320,1081
20231128,145200,5635374570,9320,9320,9330,9320,1313
20231128,145100,5623133480,9320,9320,9320,9320,580
20231128,145000,5617727880,9320,9300,9320,9300,686
20231128,144900,5611344840,9310,9310,9320,9300,1896
20231128,144800,5593692690,9310,9300,9310,9300,549
20231128,144700,5588582300,9310,9310,9310,9310,3
20231128,144600,5588554370,9300,9300,9310,9300,286
20231128,144500,5585894120,9310,9300,9310,9300,278
20231128,144400,5583308700,9300,9300,9300,9290,54
20231128,144300,5582806510,9290,9300,9300,9290,431
20231128,144200,5578802210,9300,9310,9310,9290,1005
20231128,144100,5569465710,9290,9300,9310,9290,1217
20231128,144000,5558147610,9300,9300,9310,9300,258
20231128,143900,5555748090,9310,9300,9310,9290,774
20231128,143800,5548554190,9300,9330,9330,9300,11090
20231128,143700,5445337250,9340,9330,9340,9330,2892
20231128,143600,5418354870,9330,9350,9360,9330,5889
20231128,143500,5363354540,9360,9350,9360,9340,1620
20231128,143400,5348208850,9360,9350,9360,9350,278
20231128,143300,5345609530,9350,9350,9360,9350,4424
20231128,143200,5304220600,9350,9350,9350,9340,701
20231128,143100,5297666260,9350,9340,9350,9330,690
20231128,143000,5291217770,9340,9360,9360,9340,1529
20231128,142900,5276925950,9360,9350,9360,9350,512
20231128,142800,5272135730,9350,9350,9350,9330,2199
20231128,142700,5251577600,9350,9350,9350,9350,448
20231128,142600,5247388800,9350,9330,9350,9330,1335
20231128,142500,5234918800,9340,9340,9340,9340,1574
20231128,142400,5220217640,9330,9340,9340,9330,1596
20231128,142300,5205312500,9340,9340,9340,9330,818
20231128,142200,5197678280,9340,9340,9350,9330,2245
20231128,142100,5176705780,9340,9310,9340,9300,1298
20231128,142000,5164593750,9310,9310,9320,9300,770
20231128,141900,5157421810,9300,9300,9300,9300,885
20231128,141800,5149191310,9300,9300,9300,9300,1129
20231128,141700,5138691610,9300,9300,9300,9290,757
20231128,141600,5131658640,9300,9310,9310,9300,1999
20231128,141500,5113062430,9310,9300,9310,9300,742
20231128,141400,5106156410,9310,9310,9310,9310,580
20231128,141300,5100756610,9310,9310,9310,9310,669
20231128,141200,5094528220,9300,9310,9310,9300,754
20231128,141100,5087508530,9300,9290,9300,9290,1284
20231128,141000,5075567470,9290,9290,9300,9290,562
20231128,140900,5070342030,9290,9300,9300,9290,218
20231128,140800,5068315640,9300,9290,9300,9290,479
20231128,140700,5063861940,9300,9300,9300,9290,47
20231128,140600,5063425140,9290,9290,9300,9290,633
20231128,140500,5057544520,9300,9300,9300,9300,10
20231128,140400,5057451520,9300,9290,9300,9280,694
20231128,140300,5051005040,9290,9310,9310,9290,1449
20231128,140200,5037525700,9310,9300,9310,9300,1106
20231128,140100,5027229710,9290,9300,9300,9290,614
20231128,140000,5021521310,9310,9310,9310,9280,2051
20231128,135900,5002465670,9310,9330,9330,9310,601
20231128,135800,4996870050,9330,9330,9330,9330,836
20231128,135700,4989070170,9330,9330,9340,9320,5701
20231128,135600,4935874850,9340,9330,9340,9330,1947
20231128,135500,4917702910,9330,9340,9340,9330,1191
20231128,135400,4906586310,9340,9330,9340,9300,3658
20231128,135300,4872462010,9330,9320,9340,9320,354
20231128,135200,4869159780,9320,9320,9330,9320,237
20231128,135100,4866948690,9330,9340,9350,9330,2497
20231128,135000,4843616470,9330,9320,9330,9310,8681
20231128,134900,4762709290,9310,9350,9350,9290,3753
20231128,134800,4727732390,9350,9290,9380,9290,37288
20231128,134700,4380153130,9280,9260,9280,9260,5515
20231128,134600,4329072820,9270,9270,9270,9270,886
20231128,134500,4320859600,9280,9270,9280,9270,810
20231128,134400,4313350890,9280,9290,9290,9270,2439
20231128,134300,4290739930,9270,9270,9290,9270,951
20231128,134200,4281913140,9290,9290,9290,9290,1
20231128,134100,4281903850,9270,9280,9290,9270,2053
20231128,134000,4262847930,9280,9280,9280,9280,100
20231128,133900,4261919930,9280,9280,9280,9270,311
20231128,133800,4259034830,9270,9280,9280,9270,182
20231128,133700,4257346670,9280,9270,9280,9270,1299
20231128,133600,4245300370,9270,9280,9280,9270,602
20231128,133500,4239719810,9280,9270,9280,9270,495
20231128,133400,4235126500,9270,9270,9270,9270,18
20231128,133300,4234959640,9270,9280,9280,9270,318
20231128,133200,4232010670,9270,9270,9280,9270,861
20231128,133100,4224021200,9270,9290,9290,9270,969
20231128,133000,4215031550,9290,9280,9290,9280,164
20231128,132900,4213508020,9280,9290,9290,9280,1417
20231128,132800,4200352390,9280,9260,9280,9260,1851
20231128,132700,4183193750,9270,9290,9290,9270,1659
20231128,132600,4167803970,9290,9290,9290,9290,2177
20231128,132500,4147579640,9290,9290,9300,9290,342
20231128,132400,4144402430,9300,9290,9300,9280,2766
20231128,132300,4118697850,9290,9290,9300,9280,1958
20231128,132200,4100508500,9300,9300,9300,9290,990
20231128,132100,4091308480,9290,9280,9300,9280,9705
20231128,132000,4001113430,9290,9280,9290,9280,1814
20231128,131900,3984269140,9280,9260,9280,9260,2617
20231128,131800,3960000820,9260,9260,9260,9250,1381
20231128,131700,3947217770,9260,9260,9270,9260,2840
20231128,131600,3920907760,9270,9260,9270,9250,1612
20231128,131500,3905966140,9260,9280,9280,9240,7549
20231128,131400,3835992930,9270,9220,9270,9220,21253
20231128,131300,3639559630,9220,9220,9220,9210,372
20231128,131200,3636131790,9220,9220,9220,9220,264
20231128,131100,3633697710,9220,9220,9220,9210,495
20231128,131000,3629133820,9200,9200,9200,9200,4
20231128,130900,3629097020,9200,9200,9200,9200,10
20231128,130800,3629005020,9200,9200,9210,9200,754
20231128,130700,3622062470,9220,9190,9220,9170,4923
20231128,130600,3576771950,9180,9180,9180,9170,5385
20231128,130500,3527369730,9190,9190,9190,9190,0
20231128,130400,3527369730,9190,9190,9190,9180,872
20231128,130300,3519362060,9190,9190,9190,9190,9
20231128,130200,3519279350,9190,9190,9190,9190,13
20231128,130100,3519159880,9190,9190,9190,9180,242
20231128,130000,3516936090,9190,9190,9190,9190,567
20231128,125900,3511725360,9200,9190,9200,9190,22
20231128,125800,3511522970,9200,9190,9200,9190,710
20231128,125700,3504998060,9210,9220,9220,9190,1378
20231128,125600,3492310660,9220,9190,9220,9180,3105
20231128,125500,3463744460,9190,9190,9190,9190,141
20231128,125400,3462448670,9180,9190,9190,9180,162
20231128,125300,3460960310,9190,9190,9190,9190,0
20231128,125200,3460960310,9190,9180,9190,9180,232
20231128,125100,3458829350,9180,9180,9180,9180,122
20231128,125000,3457709390,9170,9170,9170,9170,712
20231128,124900,3451180350,9180,9180,9180,9180,171
20231128,124800,3449610570,9190,9190,9190,9190,0
20231128,124700,3449610570,9190,9180,9190,9180,848
20231128,124600,3441818560,9190,9170,9190,9170,453
20231128,124500,3437662310,9170,9170,9170,9170,222
20231128,124400,3435626570,9190,9180,9190,9180,166
20231128,124300,3434102680,9180,9170,9180,9170,146
20231128,124200,3432762730,9170,9170,9170,9170,7
20231128,124100,3432698540,9170,9170,9170,9170,5
20231128,124000,3432652690,9170,9170,9170,9170,134
20231128,123900,3431423910,9170,9170,9170,9170,803
20231128,123800,3424060400,9170,9170,9170,9170,5
20231128,123700,3424014550,9150,9150,9180,9150,249
20231128,123600,3421733920,9150,9150,9150,9150,50
20231128,123500,3421276420,9180,9160,9180,9160,842
20231128,123400,3413560660,9150,9150,9150,9120,1187
20231128,123300,3402717650,9160,9160,9170,9160,154
20231128,123200,3401307000,9160,9160,9160,9160,292
20231128,123100,3398632280,9170,9170,9170,9160,52
20231128,123000,3398155450,9170,9170,9170,9170,111
20231128,122900,3397137580,9170,9170,9170,9170,316
20231128,122800,3394239860,9170,9180,9180,9160,206
20231128,122700,3392352120,9180,9180,9190,9170,375
20231128,122600,3388911800,9180,9160,9180,9160,337
20231128,122500,3385824480,9180,9170,9180,9170,438
20231128,122400,3381804350,9170,9180,9180,9170,356
20231128,122300,3378537730,9180,9180,9180,9180,0
20231128,122200,3378537730,9180,9130,9190,9110,373
20231128,122100,3375126340,9090,9200,9200,9090,5559
20231128,122000,3324214940,9200,9200,9200,9200,1003
20231128,121900,3314987340,9200,9180,9200,9180,276
20231128,121800,3312451870,9190,9190,9190,9190,0
20231128,121700,3312451870,9190,9180,9190,9180,885
20231128,121600,3304326100,9190,9190,9190,9190,253
20231128,121500,3302001030,9200,9190,9200,9190,64
20231128,121400,3301412820,9180,9210,9210,9180,562
20231128,121300,3296245280,9210,9220,9240,9210,9115
20231128,121200,3212177560,9220,9210,9220,9210,892
20231128,121100,3203961740,9210,9180,9210,9180,12695
20231128,121000,3087157530,9180,9180,9190,9180,241
20231128,120900,3084945050,9180,9170,9180,9170,1793
20231128,120800,3068490930,9170,9170,9170,9170,48
20231128,120700,3068050770,9170,9160,9170,9160,417
20231128,120600,3064228680,9180,9160,9180,9150,1761
20231128,120500,3048085950,9170,9170,9170,9170,92
20231128,120400,3047242310,9170,9170,9170,9170,209
20231128,120300,3045325780,9170,9170,9170,9170,15
20231128,120200,3045188230,9170,9170,9170,9170,313
20231128,120100,3042318020,9160,9150,9160,9150,440
20231128,120000,3038289740,9140,9130,9150,9130,380
20231128,115900,3034817420,9130,9110,9130,9110,111
20231128,115800,3033804010,9130,9130,9130,9130,578
20231128,115700,3028526870,9120,9100,9120,9100,56
20231128,115600,3028016390,9090,9100,9100,9090,1683
20231128,115500,3012704120,9100,9150,9150,9100,301
20231128,115400,3009960740,9150,9150,9150,9150,0
20231128,115300,3009960740,9150,9140,9150,9100,2146
20231128,115200,2990406620,9160,9160,9160,9160,55
20231128,115100,2989902820,9140,9160,9160,9140,529
20231128,115000,2985057660,9160,9150,9160,9150,279
20231128,114900,2982504310,9150,9150,9150,9150,0
20231128,114800,2982504310,9150,9150,9150,9150,57
20231128,114700,2981982760,9150,9160,9160,9150,37
20231128,114600,2981643900,9150,9150,9150,9150,98
20231128,114500,2980747200,9150,9160,9160,9150,1055
20231128,114400,2971093400,9170,9160,9170,9160,482
20231128,114300,2966678040,9160,9160,9160,9160,56
20231128,114200,2966165080,9160,9180,9180,9160,729
20231128,114100,2959485000,9180,9180,9180,9180,89
20231128,114000,2958667980,9180,9160,9180,9160,262
20231128,113900,2956265830,9160,9170,9170,9160,544
20231128,113800,2951278200,9170,9180,9180,9170,3541
20231128,113700,2918776690,9190,9190,9190,9190,0
20231128,113600,2918776690,9190,9190,9190,9180,280
20231128,113500,2916204290,9190,9190,9200,9180,4475
20231128,113400,2875079040,9190,9180,9190,9180,2462
20231128,113300,2852477070,9180,9180,9180,9180,104
20231128,113200,2851522350,9170,9180,9180,9170,182
20231128,113100,2849852050,9170,9180,9180,9170,101
20231128,113000,2848925870,9170,9170,9170,9170,145
20231128,112900,2847596220,9160,9160,9160,9160,334
20231128,112800,2844536780,9160,9150,9160,9150,332
20231128,112700,2841497880,9160,9160,9160,9150,2011
20231128,112600,2823093160,9160,9170,9170,9160,869
20231128,112500,2815125670,9180,9160,9180,9160,1373
20231128,112400,2802537190,9160,9140,9160,9140,1254
20231128,112300,2791063030,9140,9140,9140,9140,172
20231128,112200,2789490950,9130,9120,9130,9120,202
20231128,112100,2787648690,9120,9130,9130,9120,75
20231128,112000,2786964680,9130,9130,9130,9130,0
20231128,111900,2786964680,9130,9130,9130,9130,110
20231128,111800,2785960380,9130,9130,9130,9130,0
20231128,111700,2785960380,9130,9130,9130,9130,135
20231128,111600,2784727830,9130,9130,9130,9130,211
20231128,111500,2782801400,9130,9140,9140,9130,735
20231128,111400,2776085870,9140,9140,9150,9140,80
20231128,111300,2775354650,9140,9140,9140,9140,450
20231128,111200,2771241650,9140,9140,9140,9140,205
20231128,111100,2769367950,9140,9130,9140,9130,342
20231128,111000,2766243270,9130,9130,9130,9130,171
20231128,110900,2764682040,9130,9110,9140,9110,1727
20231128,110800,2748924310,9130,9120,9130,9110,629
20231128,110700,2743191220,9120,9130,9130,9120,131
20231128,110600,2741996300,9130,9130,9130,9130,243
20231128,110500,2739777710,9130,9110,9130,9110,5489
20231128,110400,2689758930,9110,9100,9110,9100,1473
20231128,110300,2676354620,9100,9080,9100,9080,62
20231128,110200,2675791040,9080,9080,9080,9080,2
20231128,110100,2675772880,9100,9080,9100,9080,62
20231128,110000,2675209760,9090,9080,9090,9080,16
20231128,105900,2675064330,9090,9090,9090,9090,217
20231128,105800,2673091800,9100,9100,9100,9100,4
20231128,105700,2673055400,9100,9110,9110,9100,430
20231128,105600,2669142390,9110,9100,9110,9100,650
20231128,105500,2663226350,9110,9110,9110,9110,11
20231128,105400,2663126140,9100,9110,9110,9100,246
20231128,105300,2660885580,9110,9110,9110,9110,14
20231128,105200,2660758040,9110,9100,9110,9100,39
20231128,105100,2660403130,9110,9090,9110,9090,389
20231128,105000,2656863290,9090,9110,9110,9090,566
20231128,104900,2651707750,9110,9110,9110,9110,10
20231128,104800,2651616650,9100,9110,9110,9100,66
20231128,104700,2651015840,9110,9120,9120,9110,297
20231128,104600,2648307500,9100,9090,9100,9090,1227
20231128,104500,2637143760,9090,9080,9090,9080,1796
20231128,104400,2620832140,9070,9070,9070,9070,1920
20231128,104300,2603417740,9060,9060,9060,9060,34
20231128,104200,2603109700,9060,9060,9060,9060,510
20231128,104100,2598489100,9060,9040,9060,9040,3
20231128,104000,2598461960,9050,9030,9050,9030,1768
20231128,103900,2582471970,9030,9030,9040,9030,988
20231128,103800,2573550320,9030,9040,9040,9030,47
20231128,103700,2573125710,9030,9020,9030,9020,861
20231128,103600,2565353530,9020,9030,9040,9020,4689
20231128,103500,2523031750,9040,9030,9040,9030,4169
20231128,103400,2485385480,9040,9040,9040,9030,971
20231128,103300,2476615590,9040,9030,9050,9030,4774
20231128,103200,2433494330,9050,9040,9050,9040,16
20231128,103100,2433349660,9040,9060,9060,9040,1183
20231128,103000,2422648850,9050,9060,9060,9030,3003
20231128,102900,2395485130,9060,9060,9060,9060,902
20231128,102800,2387313010,9070,9060,9070,9060,95
20231128,102700,2386451370,9070,9070,9070,9070,950
20231128,102600,2377834870,9070,9080,9080,9070,402
20231128,102500,2374188710,9070,9070,9070,9070,565
20231128,102400,2369064160,9080,9080,9080,9080,257
20231128,102300,2366730600,9080,9090,9090,9080,1102
20231128,102200,2356716900,9090,9120,9120,9090,1217
20231128,102100,2345638360,9130,9130,9130,9110,15
20231128,102000,2345501430,9110,9130,9130,9110,45
20231128,101900,2345090980,9130,9120,9140,9120,1205
20231128,101800,2334093080,9120,9110,9120,9110,309
20231128,101700,2331278060,9120,9120,9120,9120,300
20231128,101600,2328542060,9120,9130,9150,9120,442
20231128,101500,2324505560,9130,9140,9150,9130,1037
20231128,101400,2315020180,9150,9130,9150,9130,370
20231128,101300,2311637150,9120,9120,9130,9110,31
20231128,101200,2311354430,9110,9110,9120,9110,731
20231128,101100,2304690570,9100,9090,9100,9090,547
20231128,101000,2299717980,9080,9060,9080,9060,115
20231128,100900,2298673840,9080,9070,9080,9060,1264
20231128,100800,2287218710,9070,9080,9090,9070,1664
20231128,100700,2272117960,9090,9100,9100,9070,2195
20231128,100600,2252174020,9100,9100,9100,9070,680
20231128,100500,2246000780,9100,9080,9100,9070,2533
20231128,100400,2222980840,9090,9060,9130,9060,1049
20231128,100300,2213448580,9050,9070,9070,9050,1204
20231128,100200,2202552320,9080,9040,9080,9030,402
20231128,100100,2198920870,9030,9060,9080,9030,1725
20231128,100000,2183303240,9060,9050,9060,9050,706
20231128,095900,2176913160,9050,9030,9050,9030,119
20231128,095800,2175837380,9030,9040,9040,9030,1083
20231128,095700,2166051900,9040,9030,9040,9030,817
20231128,095600,2158666510,9040,9030,9050,9030,384
20231128,095500,2155197340,9050,9030,9050,9020,1723
20231128,095400,2139634510,9030,9040,9040,9030,1242
20231128,095300,2128416110,9030,9050,9080,9030,3125
20231128,095200,2100160750,9050,9090,9090,9050,2247
20231128,095100,2079790850,9090,9100,9100,9090,178
20231128,095000,2078172780,9100,9090,9100,9090,756
20231128,094900,2071293390,9080,9050,9080,9050,670
20231128,094800,2065216950,9060,9070,9070,9050,2774
20231128,094700,2040090740,9070,9070,9070,9060,160
20231128,094600,2038639640,9070,9080,9120,9060,1910
20231128,094500,2021303400,9090,9080,9100,9080,1464
20231128,094400,2007989470,9080,9050,9080,9050,508
20231128,094300,2003387260,9060,9050,9060,9050,1161
20231128,094200,1992879930,9070,9040,9070,9040,601
20231128,094100,1987445140,9040,9060,9060,9040,4071
20231128,094000,1950614660,9060,9060,9060,9060,443
20231128,093900,1946601080,9060,9080,9080,9060,2309
20231128,093800,1925671270,9080,9100,9100,9080,2220
20231128,093700,1905500240,9090,9110,9110,9090,4209
20231128,093600,1867173120,9110,9130,9140,9110,1559
20231128,093500,1852955010,9120,9140,9140,9120,2124
20231128,093400,1833566990,9150,9150,9150,9150,425
20231128,093300,1829678240,9150,9140,9160,9130,1003
20231128,093200,1820507730,9140,9160,9160,9140,183
20231128,093100,1818834570,9150,9130,9160,9130,1111
20231128,093000,1808669530,9130,9150,9150,9130,903
20231128,092900,1800419520,9140,9130,9140,9120,905
20231128,092800,1792157470,9130,9110,9130,9110,207
20231128,092700,1790268800,9110,9120,9120,9090,4324
20231128,092600,1750890630,9120,9140,9140,9110,3069
20231128,092500,1722903260,9130,9170,9170,9130,769
20231128,092400,1715872420,9170,9200,9200,9150,8301
20231128,092300,1639864190,9200,9210,9230,9200,1223
20231128,092200,1628599500,9200,9250,9250,9200,3714
20231128,092100,1594371080,9250,9220,9260,9200,2615
20231128,092000,1570226140,9210,9200,9230,9190,3059
20231128,091900,1542027870,9200,9210,9220,9200,416
20231128,091800,1538199740,9190,9180,9230,9180,5838
20231128,091700,1484493440,9150,9210,9210,9150,14657
20231128,091600,1349727370,9220,9200,9220,9200,3342
20231128,091500,1318958810,9190,9270,9300,9190,12945
20231128,091400,1199301400,9260,9240,9300,9240,18770
20231128,091300,1025162030,9250,9210,9260,9210,9307
20231128,091200,939267290,9200,9180,9210,9160,10508
20231128,091100,842679760,9170,9180,9220,9170,11186
20231128,091000,739917170,9170,9140,9200,9140,12512
20231128,090900,625250460,9140,9100,9140,9090,9900
20231128,090800,534918800,9090,9070,9100,9070,3368
20231128,090700,504334730,9070,9050,9080,9040,11462
20231128,090600,400456320,9040,9050,9050,9030,1992
20231128,090500,382446200,9060,9050,9070,9040,503
20231128,090400,377892240,9040,8990,9060,8990,5289
20231128,090300,330275500,8980,8980,8990,8960,4499
20231128,090200,289930250,8970,9050,9050,8970,13368
20231128,090100,169516930,9070,9030,9080,9010,10623
20231128,090000,73512330,9030,9000,9030,9000,5443