KissMeData/007390/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,184800,2306358360,8030,8030,8030,8030,5526
20231128,184700,2306358360,8030,8030,8030,8030,0
20231128,184600,2306358360,8030,8030,8030,8030,0
20231128,184500,2306358360,8030,8030,8030,8030,0
20231128,184400,2306358360,8030,8030,8030,8030,0
20231128,184300,2306358360,8030,8030,8030,8030,0
20231128,184200,2306358360,8030,8030,8030,8030,0
20231128,184100,2306358360,8030,8030,8030,8030,0
20231128,184000,2306358360,8030,8030,8030,8030,0
20231128,183900,2306358360,8030,8030,8030,8030,0
20231128,183800,2306358360,8030,8030,8030,8030,0
20231128,183700,2306358360,8030,8030,8030,8030,0
20231128,183600,2306358360,8030,8030,8030,8030,0
20231128,183500,2306358360,8030,8030,8030,8030,0
20231128,183400,2306358360,8030,8030,8030,8030,0
20231128,183300,2306358360,8030,8030,8030,8030,0
20231128,183200,2306358360,8030,8030,8030,8030,0
20231128,183100,2306358360,8030,8030,8030,8030,0
20231128,183000,2306358360,8030,8030,8030,8030,0
20231128,182900,2306358360,8030,8030,8030,8030,0
20231128,182800,2306358360,8030,8030,8030,8030,0
20231128,182700,2306358360,8030,8030,8030,8030,0
20231128,182600,2306358360,8030,8030,8030,8030,0
20231128,182500,2306358360,8030,8030,8030,8030,0
20231128,182400,2306358360,8030,8030,8030,8030,0
20231128,182300,2306358360,8030,8030,8030,8030,0
20231128,182200,2306358360,8030,8030,8030,8030,0
20231128,182100,2306358360,8030,8030,8030,8030,0
20231128,182000,2306358360,8030,8030,8030,8030,0
20231128,181900,2306358360,8030,8030,8030,8030,0
20231128,181800,2306358360,8030,8030,8030,8030,5526
20231128,181700,2306358360,8030,8030,8030,8030,0
20231128,181600,2306358360,8030,8030,8030,8030,0
20231128,181500,2306358360,8030,8030,8030,8030,0
20231128,181400,2306358360,8030,8030,8030,8030,0
20231128,181300,2306358360,8030,8030,8030,8030,0
20231128,181200,2306358360,8030,8030,8030,8030,0
20231128,181100,2306358360,8030,8030,8030,8030,0
20231128,181000,2306358360,8030,8030,8030,8030,0
20231128,180900,2306358360,8030,8030,8030,8030,0
20231128,180800,2306358360,8030,8030,8030,8030,0
20231128,180700,2306358360,8030,8030,8030,8030,0
20231128,180600,2306358360,8030,8030,8030,8030,0
20231128,180500,2306358360,8030,8030,8030,8030,0
20231128,180400,2306358360,8030,8030,8030,8030,0
20231128,180300,2306358360,8030,8030,8030,8030,0
20231128,180200,2306358360,8030,8030,8030,8030,0
20231128,180100,2306358360,8030,8030,8030,8030,0
20231128,180000,2306358360,8030,8030,8030,8030,0
20231128,175900,2306358360,8030,8030,8030,8030,0
20231128,175800,2306358360,8030,8030,8030,8030,0
20231128,175700,2306358360,8030,8030,8030,8030,0
20231128,175600,2306358360,8030,8030,8030,8030,0
20231128,175500,2306358360,8030,8030,8030,8030,0
20231128,175400,2306358360,8030,8030,8030,8030,0
20231128,175300,2306358360,8030,8030,8030,8030,0
20231128,175200,2306358360,8030,8030,8030,8030,0
20231128,175100,2306358360,8030,8030,8030,8030,0
20231128,175000,2306358360,8030,8030,8030,8030,0
20231128,174900,2306358360,8030,8030,8030,8030,0
20231128,174800,2306358360,8030,8030,8030,8030,5526
20231128,174700,2306358360,8030,8030,8030,8030,0
20231128,174600,2306358360,8030,8030,8030,8030,0
20231128,174500,2306358360,8030,8030,8030,8030,0
20231128,174400,2306358360,8030,8030,8030,8030,0
20231128,174300,2306358360,8030,8030,8030,8030,0
20231128,174200,2306358360,8030,8030,8030,8030,0
20231128,174100,2306358360,8030,8030,8030,8030,0
20231128,174000,2306358360,8030,8030,8030,8030,0
20231128,173900,2306358360,8030,8030,8030,8030,0
20231128,173800,2306358360,8030,8030,8030,8030,0
20231128,173700,2306358360,8030,8030,8030,8030,0
20231128,173600,2306358360,8030,8030,8030,8030,0
20231128,173500,2306358360,8030,8030,8030,8030,0
20231128,173400,2306358360,8030,8030,8030,8030,0
20231128,173300,2306358360,8030,8030,8030,8030,0
20231128,173200,2306358360,8030,8030,8030,8030,0
20231128,173100,2306358360,8030,8030,8030,8030,0
20231128,173000,2306358360,8030,8030,8030,8030,0
20231128,172900,2306358360,8030,8030,8030,8030,0
20231128,172800,2306358360,8030,8030,8030,8030,0
20231128,172700,2306358360,8030,8030,8030,8030,0
20231128,172600,2306358360,8030,8030,8030,8030,0
20231128,172500,2306358360,8030,8030,8030,8030,0
20231128,172400,2306358360,8030,8030,8030,8030,0
20231128,172300,2306358360,8030,8030,8030,8030,0
20231128,172200,2306358360,8030,8030,8030,8030,0
20231128,172100,2306358360,8030,8030,8030,8030,0
20231128,172000,2306358360,8030,8030,8030,8030,0
20231128,171900,2306358360,8030,8030,8030,8030,0
20231128,171800,2306358360,8030,8030,8030,8030,5526
20231128,171700,2306358360,8030,8030,8030,8030,0
20231128,171600,2306358360,8030,8030,8030,8030,0
20231128,171500,2306358360,8030,8030,8030,8030,0
20231128,171400,2306358360,8030,8030,8030,8030,0
20231128,171300,2306358360,8030,8030,8030,8030,0
20231128,171200,2306358360,8030,8030,8030,8030,0
20231128,171100,2306358360,8030,8030,8030,8030,0
20231128,171000,2306358360,8030,8030,8030,8030,0
20231128,170900,2306358360,8030,8030,8030,8030,0
20231128,170800,2306358360,8030,8030,8030,8030,0
20231128,170700,2306358360,8030,8030,8030,8030,0
20231128,170600,2306358360,8030,8030,8030,8030,0
20231128,170500,2306358360,8030,8030,8030,8030,0
20231128,170400,2306358360,8030,8030,8030,8030,0
20231128,170300,2306358360,8030,8030,8030,8030,0
20231128,170200,2306358360,8030,8030,8030,8030,0
20231128,170100,2306358360,8030,8030,8030,8030,0
20231128,170000,2306358360,8030,8030,8030,8030,0
20231128,165900,2306358360,8030,8030,8030,8030,0
20231128,165800,2306358360,8030,8030,8030,8030,0
20231128,165700,2306358360,8030,8030,8030,8030,0
20231128,165600,2306358360,8030,8030,8030,8030,0
20231128,165500,2306358360,8030,8030,8030,8030,0
20231128,165400,2306358360,8030,8030,8030,8030,0
20231128,165300,2306358360,8030,8030,8030,8030,0
20231128,165200,2306358360,8030,8030,8030,8030,0
20231128,165100,2306358360,8030,8030,8030,8030,0
20231128,165000,2306358360,8030,8030,8030,8030,0
20231128,164900,2306358360,8030,8030,8030,8030,0
20231128,164800,2306358360,8030,8030,8030,8030,5526
20231128,164700,2306358360,8030,8030,8030,8030,0
20231128,164600,2306358360,8030,8030,8030,8030,0
20231128,164500,2306358360,8030,8030,8030,8030,0
20231128,164400,2306358360,8030,8030,8030,8030,0
20231128,164300,2306358360,8030,8030,8030,8030,0
20231128,164200,2306358360,8030,8030,8030,8030,0
20231128,164100,2306358360,8030,8030,8030,8030,0
20231128,164000,2306358360,8030,8030,8030,8030,0
20231128,163900,2306358360,8030,8030,8030,8030,0
20231128,163800,2306358360,8030,8030,8030,8030,0
20231128,163700,2306358360,8030,8030,8030,8030,0
20231128,163600,2306358360,8030,8030,8030,8030,0
20231128,163500,2306358360,8030,8030,8030,8030,0
20231128,163400,2306358360,8030,8030,8030,8030,0
20231128,163300,2306358360,8030,8030,8030,8030,0
20231128,163200,2306358360,8030,8030,8030,8030,0
20231128,163100,2306358360,8030,8030,8030,8030,0
20231128,163000,2306358360,8030,8030,8030,8030,0
20231128,162900,2306358360,8030,8030,8030,8030,0
20231128,162800,2306358360,8030,8030,8030,8030,0
20231128,162700,2306358360,8030,8030,8030,8030,0
20231128,162600,2306358360,8030,8030,8030,8030,0
20231128,162500,2306358360,8030,8030,8030,8030,0
20231128,162400,2306358360,8030,8030,8030,8030,0
20231128,162300,2306358360,8030,8030,8030,8030,0
20231128,162200,2306358360,8030,8030,8030,8030,0
20231128,162100,2306358360,8030,8030,8030,8030,0
20231128,162000,2306358360,8030,8030,8030,8030,0
20231128,161900,2306358360,8030,8030,8030,8030,0
20231128,161800,2306358360,8030,8030,8030,8030,5526
20231128,161700,2306358360,8030,8030,8030,8030,0
20231128,161600,2306358360,8030,8030,8030,8030,0
20231128,161500,2306358360,8030,8030,8030,8030,0
20231128,161400,2306358360,8030,8030,8030,8030,0
20231128,161300,2306358360,8030,8030,8030,8030,0
20231128,161200,2306358360,8030,8030,8030,8030,0
20231128,161100,2306358360,8030,8030,8030,8030,0
20231128,161000,2306358360,8030,8030,8030,8030,0
20231128,160900,2306358360,8030,8030,8030,8030,0
20231128,160800,2306358360,8030,8030,8030,8030,0
20231128,160700,2306358360,8030,8030,8030,8030,0
20231128,160600,2306358360,8030,8030,8030,8030,0
20231128,160500,2306358360,8030,8030,8030,8030,0
20231128,160400,2306358360,8030,8030,8030,8030,0
20231128,160300,2306358360,8030,8030,8030,8030,0
20231128,160200,2306358360,8030,8030,8030,8030,0
20231128,160100,2306358360,8030,8030,8030,8030,0
20231128,160000,2306358360,8030,8030,8030,8030,0
20231128,155900,2306358360,8030,8030,8030,8030,0
20231128,155800,2306358360,8030,8030,8030,8030,0
20231128,155700,2306358360,8030,8030,8030,8030,0
20231128,155600,2306358360,8030,8030,8030,8030,0
20231128,155500,2306358360,8030,8030,8030,8030,0
20231128,155400,2306358360,8030,8030,8030,8030,0
20231128,155300,2306358360,8030,8030,8030,8030,0
20231128,155200,2306358360,8030,8030,8030,8030,0
20231128,155100,2306358360,8030,8030,8030,8030,0
20231128,155000,2306358360,8030,8030,8030,8030,0
20231128,154900,2306358360,8030,8030,8030,8030,0
20231128,154800,2306358360,8030,8030,8030,8030,5526
20231128,154700,2306358360,8030,8030,8030,8030,0
20231128,154600,2306358360,8030,8030,8030,8030,0
20231128,154500,2306358360,8030,8030,8030,8030,0
20231128,154400,2306358360,8030,8030,8030,8030,0
20231128,154300,2306358360,8030,8030,8030,8030,0
20231128,154200,2306358360,8030,8030,8030,8030,0
20231128,154100,2306358360,8030,8030,8030,8030,0
20231128,154000,2306358360,8030,8030,8030,8030,0
20231128,153900,2306358360,8030,8030,8030,8030,0
20231128,153800,2306358360,8030,8030,8030,8030,0
20231128,153700,2306358360,8030,8030,8030,8030,0
20231128,153600,2306358360,8030,8030,8030,8030,0
20231128,153500,2306358360,8030,8030,8030,8030,0
20231128,153400,2306358360,8030,8030,8030,8030,0
20231128,153300,2306358360,8030,8030,8030,8030,0
20231128,153200,2306358360,8030,8030,8030,8030,0
20231128,153100,2306358360,8030,8030,8030,8030,0
20231128,153000,2306358360,8030,8030,8030,8030,5526
20231128,152900,2261984580,8070,8070,8070,8070,0
20231128,152800,2261984580,8070,8070,8070,8070,0
20231128,152700,2261984580,8070,8070,8070,8070,0
20231128,152600,2261984580,8070,8070,8070,8070,0
20231128,152500,2261984580,8070,8070,8070,8070,0
20231128,152400,2261984580,8070,8070,8070,8070,0
20231128,152300,2261984580,8070,8070,8070,8070,0
20231128,152200,2261984580,8070,8070,8070,8070,0
20231128,152100,2261984580,8070,8070,8070,8070,0
20231128,152000,2261984580,8070,8070,8070,8070,0
20231128,151900,2261984580,8070,8060,8070,8050,1069
20231128,151800,2253371010,8070,8070,8070,8050,977
20231128,151700,2245486770,8070,8070,8070,8050,105
20231128,151600,2244639520,8050,8050,8060,8050,292
20231128,151500,2242287900,8060,8070,8070,8060,107
20231128,151400,2241425410,8050,8050,8050,8050,813
20231128,151300,2234880760,8040,8050,8050,8040,422
20231128,151200,2231484900,8040,8040,8040,8040,100
20231128,151100,2230680900,8040,8040,8040,8040,25
20231128,151000,2230479900,8040,8060,8060,8040,764
20231128,150900,2224330400,8070,8070,8090,8070,471
20231128,150800,2220529410,8090,8080,8090,8080,1292
20231128,150700,2210080360,8070,8080,8080,8070,173
20231128,150600,2208682530,8100,8050,8100,8050,3302
20231128,150500,2181983020,8050,8040,8050,8040,1011
20231128,150400,2173844580,8030,8040,8040,8030,579
20231128,150300,2169189920,8040,8050,8050,8040,552
20231128,150200,2164746890,8050,8040,8050,8040,2962
20231128,150100,2140920820,8040,8050,8050,8040,479
20231128,150000,2137069510,8050,8030,8050,8030,2294
20231128,145900,2118615660,8040,8040,8040,8020,191
20231128,145800,2117080220,8030,8010,8030,8010,851
20231128,145700,2110248310,8030,8030,8030,8030,120
20231128,145600,2109284710,8030,8020,8030,8020,577
20231128,145500,2104652090,8010,8010,8010,8010,29
20231128,145400,2104419800,8010,8010,8010,8010,1
20231128,145300,2104411790,8020,8000,8020,8000,109
20231128,145200,2103539280,8000,8020,8020,8000,116
20231128,145100,2102608980,8000,8000,8000,8000,376
20231128,145000,2099600980,8000,8020,8020,8000,114
20231128,144900,2098688960,8020,8020,8030,8000,436
20231128,144800,2095195510,8010,8010,8010,8010,1
20231128,144700,2095187500,8010,8000,8010,8000,31
20231128,144600,2094939490,8000,8000,8000,8000,12
20231128,144500,2094843490,8000,8000,8000,8000,400
20231128,144400,2091643490,8000,8020,8020,8000,638
20231128,144300,2086528730,8020,8010,8020,8000,112
20231128,144200,2085630660,8000,8000,8000,8000,0
20231128,144100,2085630660,8000,8010,8010,8000,515
20231128,144000,2081510510,8000,8000,8000,8000,0
20231128,143900,2081510510,8000,8000,8000,8000,1
20231128,143800,2081502510,8020,8020,8020,8020,18
20231128,143700,2081358150,8000,8000,8000,8000,0
20231128,143600,2081358150,8000,8000,8000,8000,0
20231128,143500,2081358150,8000,8020,8020,8000,677
20231128,143400,2075931110,8020,8010,8020,8010,142
20231128,143300,2074793660,8010,8000,8010,8000,22
20231128,143200,2074617650,8000,8000,8010,8000,1195
20231128,143100,2065057640,8000,7980,8000,7980,3524
20231128,143000,2036918490,7980,7980,7990,7980,755
20231128,142900,2030893340,7980,7990,7990,7980,1437
20231128,142800,2019425330,7990,7990,8000,7990,917
20231128,142700,2012094630,7990,7990,7990,7990,3
20231128,142600,2012070660,7980,7990,7990,7980,77
20231128,142500,2011455520,7980,7990,7990,7980,322
20231128,142400,2008882750,7990,7980,7990,7980,30
20231128,142300,2008643060,7990,7980,7990,7980,128
20231128,142200,2007621600,7990,7990,8000,7990,208
20231128,142100,2005959670,7990,7990,7990,7990,129
20231128,142000,2004928960,7990,7990,8000,7990,956
20231128,141900,1997290510,7990,7990,7990,7990,0
20231128,141800,1997290510,7990,7990,7990,7990,240
20231128,141700,1995372910,7990,7990,7990,7990,78
20231128,141600,1994749690,7990,7990,7990,7990,78
20231128,141500,1994126470,7990,7990,7990,7990,2392
20231128,141400,1975014390,7990,8000,8000,7990,174
20231128,141300,1973623980,8000,8000,8000,7990,187
20231128,141200,1972128990,7990,8000,8000,7990,120
20231128,141100,1971170000,8000,7990,8000,7990,1213
20231128,141000,1961470350,7990,8000,8000,7990,3739
20231128,140900,1931595720,7990,8000,8000,7990,188
20231128,140800,1930091730,8000,8000,8000,8000,9
20231128,140700,1930019730,8000,8000,8000,7990,41
20231128,140600,1929691930,8000,7990,8000,7990,352
20231128,140500,1926878830,7990,8000,8000,7990,1342
20231128,140400,1916155900,8000,8010,8010,8000,4535
20231128,140300,1879875310,8010,8010,8010,8010,101
20231128,140200,1879066300,8010,8010,8010,8010,424
20231128,140100,1875670060,8010,8010,8010,8010,380
20231128,140000,1872626260,8010,8010,8010,8010,17
20231128,135900,1872490090,8000,8010,8010,8000,197
20231128,135800,1870913290,8010,8010,8010,8010,0
20231128,135700,1870913290,8010,8000,8010,8000,81
20231128,135600,1870265260,8000,8000,8010,8000,738
20231128,135500,1864353980,8010,8010,8010,8010,500
20231128,135400,1860348980,8010,8010,8010,8010,1359
20231128,135300,1849463390,8020,8020,8020,8020,14
20231128,135200,1849351110,8020,8010,8020,8010,616
20231128,135100,1844416790,8010,8010,8010,8010,30
20231128,135000,1844176490,8010,8010,8010,8010,167
20231128,134900,1842838820,8010,8010,8010,8010,7
20231128,134800,1842782750,8010,8010,8010,8010,127
20231128,134700,1841765480,8010,8010,8010,8010,278
20231128,134600,1839538700,8010,8020,8020,8010,448
20231128,134500,1835948620,8010,8010,8010,8000,637
20231128,134400,1830846260,8010,8010,8010,8010,0
20231128,134300,1830846260,8010,8010,8010,8010,1
20231128,134200,1830838250,8010,8020,8020,8010,104
20231128,134100,1830005200,8010,8010,8010,8010,0
20231128,134000,1830005200,8010,8010,8010,8010,751
20231128,133900,1823989690,8020,8020,8020,8020,247
20231128,133800,1822008750,8020,8020,8020,8020,0
20231128,133700,1822008750,8020,8020,8020,8020,1000
20231128,133600,1813988750,8020,8010,8020,8010,17
20231128,133500,1813852430,8010,8000,8010,8000,154
20231128,133400,1812619890,8000,8000,8000,8000,1537
20231128,133300,1800323890,8000,8000,8010,8000,43
20231128,133200,1799979880,8020,8000,8020,8000,830
20231128,133100,1793339680,8020,8010,8020,8000,1202
20231128,133000,1783719340,8020,8010,8020,8010,1111
20231128,132900,1774819120,8010,8010,8010,8010,0
20231128,132800,1774819120,8010,8010,8010,8010,671
20231128,132700,1769444410,8010,8030,8030,8010,120
20231128,132600,1768482910,8030,8030,8030,8020,486
20231128,132500,1764584850,8030,8030,8030,8030,100
20231128,132400,1763781850,8030,8030,8040,8020,271
20231128,132300,1761607220,8040,8040,8040,8040,100
20231128,132200,1760803220,8040,8040,8040,8040,15
20231128,132100,1760682620,8040,8020,8040,8020,1504
20231128,132000,1748614540,8010,8010,8010,8010,200
20231128,131900,1747012540,8010,8010,8010,8010,428
20231128,131800,1743584260,8010,8010,8010,8010,2
20231128,131700,1743568240,8000,8000,8020,8000,1164
20231128,131600,1734254360,8000,8000,8000,8000,50
20231128,131500,1733854360,8020,8020,8020,8020,10
20231128,131400,1733774160,8020,8020,8020,8020,0
20231128,131300,1733774160,8020,8010,8020,8010,345
20231128,131200,1731010700,8020,8020,8020,8020,55
20231128,131100,1730569600,8020,8010,8020,8010,71
20231128,131000,1730000190,8020,8010,8020,8010,2
20231128,130900,1729984160,8010,8020,8020,8010,1119
20231128,130800,1721020780,8020,8020,8020,8020,60
20231128,130700,1720539580,8020,8030,8040,8020,601
20231128,130600,1715719530,8030,8030,8040,8030,47
20231128,130500,1715342100,8030,8030,8040,8030,272
20231128,130400,1713157930,8030,8040,8040,8030,235
20231128,130300,1711270730,8030,8030,8040,8030,111
20231128,130200,1710379380,8040,8030,8040,8030,34
20231128,130100,1710106330,8040,8030,8040,8030,59
20231128,130000,1709632520,8030,8040,8040,8030,57
20231128,125900,1709174800,8040,8030,8040,8030,1379
20231128,125800,1698101280,8010,8020,8020,8010,948
20231128,125700,1690499340,8020,8030,8030,8020,110
20231128,125600,1689616140,8020,8020,8020,8020,0
20231128,125500,1689616140,8020,8010,8020,8010,1700
20231128,125400,1675982150,8020,8020,8020,8020,38
20231128,125300,1675677390,8020,8020,8020,8020,80
20231128,125200,1675035790,8020,8010,8020,8010,63
20231128,125100,1674530960,8010,8010,8010,8010,972
20231128,125000,1666745240,8020,8010,8020,8010,105
20231128,124900,1665904040,8010,8010,8010,8010,0
20231128,124800,1665904040,8010,8010,8010,8010,330
20231128,124700,1663260740,8010,8000,8010,8000,2603
20231128,124600,1642435100,8000,8020,8020,8000,274
20231128,124500,1640240410,8020,8010,8020,8000,1703
20231128,124400,1626613360,8010,8010,8010,8010,150
20231128,124300,1625411860,8010,8010,8010,8010,0
20231128,124200,1625411860,8010,8010,8010,8010,0
20231128,124100,1625411860,8010,8010,8010,8010,1361
20231128,124000,1614510250,8010,8000,8010,8000,556
20231128,123900,1610060310,8000,8010,8020,8000,2679
20231128,123800,1588607020,8020,8010,8020,8010,315
20231128,123700,1586083270,8020,8020,8020,8020,200
20231128,123600,1584479270,8020,8020,8020,8020,79
20231128,123500,1583845690,8020,8020,8020,8020,0
20231128,123400,1583845690,8020,8020,8020,8010,3108
20231128,123300,1558949010,8030,8030,8030,8030,0
20231128,123200,1558949010,8030,8030,8040,8030,1804
20231128,123100,1544462880,8030,8030,8030,8030,10
20231128,123000,1544382580,8030,8030,8030,8010,524
20231128,122900,1540180230,8030,8030,8030,8030,132
20231128,122800,1539120270,8030,8030,8030,8030,575
20231128,122700,1534503020,8040,8040,8040,8040,43
20231128,122600,1534157300,8040,8030,8040,8030,110
20231128,122500,1533273880,8030,8030,8030,8030,31
20231128,122400,1533024950,8020,8020,8020,8020,36
20231128,122300,1532736230,8020,8020,8020,8020,25
20231128,122200,1532535730,8020,8020,8020,8010,3255
20231128,122100,1506451130,8020,8020,8020,8020,0
20231128,122000,1506451130,8020,8020,8020,8020,50
20231128,121900,1506050130,8030,8030,8030,8030,1
20231128,121800,1506042100,8020,8030,8030,8020,1500
20231128,121700,1494011470,8020,8030,8030,8020,29
20231128,121600,1493778780,8030,8040,8040,8030,520
20231128,121500,1489602180,8040,8040,8040,8040,48
20231128,121400,1489216260,8030,8030,8030,8030,0
20231128,121300,1489216260,8030,8030,8030,8030,503
20231128,121200,1485177170,8030,8030,8030,8030,22
20231128,121100,1485000510,8030,8030,8030,8030,113
20231128,121000,1484093120,8030,8030,8030,8030,100
20231128,120900,1483290120,8010,8030,8030,8010,4034
20231128,120800,1450969680,8030,8020,8030,8020,42
20231128,120700,1450632530,8020,8040,8040,8010,6449
20231128,120600,1398909010,8050,8040,8050,8040,1239
20231128,120500,1388947300,8040,8040,8040,8040,25
20231128,120400,1388746300,8040,8040,8040,8040,5
20231128,120300,1388706100,8050,8050,8050,8050,100
20231128,120200,1387901100,8050,8050,8050,8050,521
20231128,120100,1383707050,8050,8050,8050,8050,0
20231128,120000,1383707050,8050,8050,8050,8050,101
20231128,115900,1382894000,8050,8050,8050,8050,116
20231128,115800,1381960200,8060,8060,8060,8060,0
20231128,115700,1381960200,8060,8060,8060,8060,1
20231128,115600,1381952140,8060,8060,8060,8060,24
20231128,115500,1381758700,8060,8060,8060,8060,1
20231128,115400,1381750640,8070,8070,8070,8070,0
20231128,115300,1381750640,8070,8070,8070,8070,18
20231128,115200,1381605380,8060,8050,8060,8050,515
20231128,115100,1377454530,8050,8070,8070,8050,4241
20231128,115000,1343300400,8080,8080,8080,8080,20
20231128,114900,1343138800,8080,8070,8080,8070,7
20231128,114800,1343082260,8070,8070,8070,8070,98
20231128,114700,1342291400,8080,8070,8080,8070,153
20231128,114600,1341055500,8070,8060,8070,8060,12
20231128,114500,1340958750,8060,8060,8060,8060,175
20231128,114400,1339548250,8080,8070,8080,8070,103
20231128,114300,1338716840,8060,8060,8060,8060,0
20231128,114200,1338716840,8060,8060,8060,8060,27
20231128,114100,1338499220,8060,8060,8060,8060,223
20231128,114000,1336701840,8060,8060,8060,8060,161
20231128,113900,1335404180,8070,8060,8070,8060,12
20231128,113800,1335307440,8070,8070,8070,8070,1
20231128,113700,1335299370,8070,8070,8070,8070,15
20231128,113600,1335178320,8070,8070,8070,8070,82
20231128,113500,1334516580,8050,8050,8050,8050,37
20231128,113400,1334218730,8050,8050,8050,8050,7
20231128,113300,1334162380,8070,8080,8080,8070,39
20231128,113200,1333847600,8070,8070,8070,8070,506
20231128,113100,1329764180,8050,8060,8060,8050,154
20231128,113000,1328524470,8050,8060,8060,8050,37
20231128,112900,1328226370,8060,8070,8070,8060,1318
20231128,112800,1317602120,8070,8070,8070,8070,2
20231128,112700,1317585980,8060,8060,8060,8060,91
20231128,112600,1316852520,8060,8070,8070,8060,324
20231128,112500,1314239470,8070,8070,8070,8070,34
20231128,112400,1313965090,8070,8080,8090,8070,655
20231128,112300,1308674760,8080,8080,8080,8080,325
20231128,112200,1306048760,8070,8070,8070,8070,2
20231128,112100,1306032620,8080,8080,8080,8080,504
20231128,112000,1301960300,8080,8080,8080,8080,1
20231128,111900,1301952220,8060,8060,8060,8060,0
20231128,111800,1301952220,8060,8070,8080,8060,713
20231128,111700,1296204680,8070,8060,8070,8060,450
20231128,111600,1292577420,8060,8080,8080,8040,1049
20231128,111500,1284131170,8060,8060,8060,8050,655
20231128,111400,1278853140,8060,8060,8060,8060,163
20231128,111300,1277539360,8060,8070,8070,8060,1932
20231128,111200,1261966280,8070,8060,8080,8060,49
20231128,111100,1261571240,8060,8060,8060,8060,489
20231128,111000,1257629900,8060,8070,8090,8060,261
20231128,110900,1255524290,8090,8070,8090,8070,567
20231128,110800,1250938820,8070,8080,8080,8070,627
20231128,110700,1245874880,8080,8080,8080,8080,490
20231128,110600,1241915680,8090,8070,8090,8070,314
20231128,110500,1239377060,8060,8060,8060,8060,0
20231128,110400,1239377060,8060,8060,8070,8060,544
20231128,110300,1234989710,8060,8060,8060,8060,0
20231128,110200,1234989710,8060,8060,8060,8060,0
20231128,110100,1234989710,8060,8060,8070,8060,67
20231128,110000,1234449590,8060,8060,8060,8060,85
20231128,105900,1233764490,8060,8060,8060,8060,45
20231128,105800,1233401790,8060,8060,8060,8060,0
20231128,105700,1233401790,8060,8050,8060,8050,716
20231128,105600,1227634830,8060,8060,8060,8060,0
20231128,105500,1227634830,8060,8060,8060,8060,798
20231128,105400,1221202950,8060,8060,8060,8060,182
20231128,105300,1219736030,8060,8070,8070,8060,3
20231128,105200,1219711840,8070,8080,8080,8060,575
20231128,105100,1215073410,8080,8080,8080,8080,20
20231128,105000,1214911810,8070,8070,8070,8070,60
20231128,104900,1214427610,8070,8070,8070,8070,0
20231128,104800,1214427610,8070,8070,8070,8070,55
20231128,104700,1213983760,8070,8070,8070,8070,48
20231128,104600,1213596400,8070,8070,8070,8070,3
20231128,104500,1213572190,8080,8060,8080,8040,2368
20231128,104400,1194504060,8060,8070,8070,8060,53
20231128,104300,1194076390,8070,8070,8070,8070,2
20231128,104200,1194060250,8070,8080,8080,8070,362
20231128,104100,1191138900,8070,8080,8080,8070,1368
20231128,104000,1180098660,8090,8090,8090,8080,758
20231128,103900,1173966830,8090,8090,8090,8090,10
20231128,103800,1173885930,8090,8090,8090,8090,147
20231128,103700,1172696700,8090,8090,8090,8090,0
20231128,103600,1172696700,8090,8100,8100,8090,528
20231128,103500,1168424470,8100,8100,8100,8090,66
20231128,103400,1167890370,8100,8100,8100,8100,0
20231128,103300,1167890370,8100,8100,8100,8100,570
20231128,103200,1163273370,8100,8100,8100,8100,100
20231128,103100,1162463370,8100,8100,8100,8100,510
20231128,103000,1158332370,8110,8100,8110,8100,251
20231128,102900,1156299260,8100,8100,8100,8100,218
20231128,102800,1154533460,8110,8110,8120,8110,357
20231128,102700,1151636500,8100,8110,8110,8100,41
20231128,102600,1151304000,8110,8110,8120,8100,2200
20231128,102500,1133480920,8110,8110,8110,8110,1620
20231128,102400,1120342720,8120,8120,8120,8120,32
20231128,102300,1120082880,8110,8120,8120,8110,338
20231128,102200,1117341620,8120,8120,8120,8120,1
20231128,102100,1117333500,8110,8110,8120,8110,454
20231128,102000,1113651550,8110,8110,8120,8110,605
20231128,101900,1108744990,8110,8110,8110,8110,709
20231128,101800,1102995000,8110,8110,8110,8100,1638
20231128,101700,1089720820,8110,8110,8110,8070,5200
20231128,101600,1047700940,8110,8110,8110,8100,263
20231128,101500,1045568110,8110,8110,8110,8100,137
20231128,101400,1044457340,8110,8120,8120,8110,315
20231128,101300,1041902680,8100,8100,8100,8100,0
20231128,101200,1041902680,8100,8100,8120,8100,539
20231128,101100,1037531540,8090,8090,8090,8090,2550
20231128,101000,1016902040,8090,8090,8090,8090,93
20231128,100900,1016149670,8090,8120,8120,8090,539
20231128,100800,1011784960,8120,8110,8140,8110,1715
20231128,100700,997868930,8120,8150,8150,8120,479
20231128,100600,993977920,8160,8080,8160,8080,10325
20231128,100500,909968130,8080,8080,8080,8080,16
20231128,100400,909838850,8080,8070,8080,8070,267
20231128,100300,907682410,8050,8080,8080,8050,40
20231128,100200,907360350,8070,8070,8070,8070,1895
20231128,100100,892067700,8070,8070,8070,8070,65
20231128,100000,891543150,8060,8040,8060,8040,5776
20231128,095900,845103810,8040,8040,8040,8040,373
20231128,095800,842104890,8050,8050,8050,8030,766
20231128,095700,835951960,8040,8050,8050,8040,149
20231128,095600,834753950,8050,8010,8050,8010,2541
20231128,095500,814380170,8010,8040,8040,8010,5046
20231128,095400,773892370,8050,8050,8060,8050,258
20231128,095300,771815440,8060,8070,8070,8060,378
20231128,095200,768767360,8070,8070,8070,8070,50
20231128,095100,768363860,8080,8080,8080,8080,273
20231128,095000,766158020,8080,8070,8080,8070,367
20231128,094900,763192670,8080,8070,8080,8070,143
20231128,094800,762038650,8070,8070,8070,8070,118
20231128,094700,761086390,8060,8060,8060,8060,74
20231128,094600,760489950,8060,8070,8070,8060,210
20231128,094500,758795320,8060,8060,8060,8060,0
20231128,094400,758795320,8060,8070,8080,8060,493
20231128,094300,754818060,8050,8050,8050,8050,10
20231128,094200,754737560,8040,8070,8070,8040,3276
20231128,094100,728396460,8050,8050,8070,8050,1544
20231128,094000,715965330,8040,8020,8050,8020,1561
20231128,093900,703430040,8020,8050,8050,8000,7213
20231128,093800,645598650,8050,8050,8060,8050,269
20231128,093700,643433180,8050,8060,8060,8050,60
20231128,093600,642949840,8050,8070,8070,8050,377
20231128,093500,639909180,8080,8060,8080,8030,5657
20231128,093400,594335720,8040,8060,8060,8040,167
20231128,093300,592989900,8060,8050,8060,8040,220
20231128,093200,591220770,8060,8060,8060,8060,1
20231128,093100,591212710,8060,8060,8060,8040,113
20231128,093000,590304050,8060,8050,8060,8030,903
20231128,092900,583045500,8050,8040,8050,8040,916
20231128,092800,575678550,8040,8040,8040,8040,136
20231128,092700,574585110,8040,8050,8050,8040,467
20231128,092600,570827620,8050,8070,8080,8050,756
20231128,092500,564736590,8060,8060,8090,8060,1843
20231128,092400,549859880,8060,8010,8060,8010,3041
20231128,092300,525417290,8010,8010,8030,8000,3109
20231128,092200,500537420,8000,8040,8040,8000,22603
20231128,092100,319500160,8030,8040,8040,8030,1347
20231128,092000,308671080,8050,8050,8050,8050,454
20231128,091900,305016380,8050,8050,8050,8040,233
20231128,091800,303143030,8050,8050,8050,8040,203
20231128,091700,301509580,8050,8050,8080,8040,2560
20231128,091600,280924050,8050,8090,8090,8050,3130
20231128,091500,255706540,8090,8100,8100,8080,398
20231128,091400,252486650,8090,8100,8110,8090,812
20231128,091300,245907840,8090,8090,8090,8080,2368
20231128,091200,226771330,8090,8090,8090,8080,752
20231128,091100,220694630,8080,8090,8090,8080,246
20231128,091000,218704590,8100,8090,8100,8090,112
20231128,090900,217798390,8100,8070,8100,8070,1127
20231128,090800,208697830,8100,8090,8120,8050,2155
20231128,090700,191299890,8090,8080,8090,8040,719
20231128,090600,185510060,8080,8090,8090,8030,3023
20231128,090500,161148900,8090,8080,8120,8070,804
20231128,090400,154644040,8090,8080,8090,8060,2294
20231128,090300,136115410,8050,8040,8050,8020,2232
20231128,090200,118169470,8030,8080,8080,8030,1826
20231128,090100,103469040,8080,8020,8080,8020,2659
20231128,090000,82094890,8040,8140,8160,8030,10171