KissMeData/033170/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191300,282448358,1166,1166,1166,1166,2525
20231128,191200,282448358,1166,1166,1166,1166,0
20231128,191100,282448358,1166,1166,1166,1166,0
20231128,191000,282448358,1166,1166,1166,1166,0
20231128,190900,282448358,1166,1166,1166,1166,0
20231128,190800,282448358,1166,1166,1166,1166,0
20231128,190700,282448358,1166,1166,1166,1166,0
20231128,190600,282448358,1166,1166,1166,1166,0
20231128,190500,282448358,1166,1166,1166,1166,0
20231128,190400,282448358,1166,1166,1166,1166,0
20231128,190300,282448358,1166,1166,1166,1166,0
20231128,190200,282448358,1166,1166,1166,1166,0
20231128,190100,282448358,1166,1166,1166,1166,0
20231128,190000,282448358,1166,1166,1166,1166,0
20231128,185900,282448358,1166,1166,1166,1166,0
20231128,185800,282448358,1166,1166,1166,1166,0
20231128,185700,282448358,1166,1166,1166,1166,0
20231128,185600,282448358,1166,1166,1166,1166,0
20231128,185500,282448358,1166,1166,1166,1166,0
20231128,185400,282448358,1166,1166,1166,1166,0
20231128,185300,282448358,1166,1166,1166,1166,0
20231128,185200,282448358,1166,1166,1166,1166,0
20231128,185100,282448358,1166,1166,1166,1166,0
20231128,185000,282448358,1166,1166,1166,1166,0
20231128,184900,282448358,1166,1166,1166,1166,0
20231128,184800,282448358,1166,1166,1166,1166,0
20231128,184700,282448358,1166,1166,1166,1166,0
20231128,184600,282448358,1166,1166,1166,1166,0
20231128,184500,282448358,1166,1166,1166,1166,0
20231128,184400,282448358,1166,1166,1166,1166,0
20231128,184300,282448358,1166,1166,1166,1166,2525
20231128,184200,282448358,1166,1166,1166,1166,0
20231128,184100,282448358,1166,1166,1166,1166,0
20231128,184000,282448358,1166,1166,1166,1166,0
20231128,183900,282448358,1166,1166,1166,1166,0
20231128,183800,282448358,1166,1166,1166,1166,0
20231128,183700,282448358,1166,1166,1166,1166,0
20231128,183600,282448358,1166,1166,1166,1166,0
20231128,183500,282448358,1166,1166,1166,1166,0
20231128,183400,282448358,1166,1166,1166,1166,0
20231128,183300,282448358,1166,1166,1166,1166,0
20231128,183200,282448358,1166,1166,1166,1166,0
20231128,183100,282448358,1166,1166,1166,1166,0
20231128,183000,282448358,1166,1166,1166,1166,0
20231128,182900,282448358,1166,1166,1166,1166,0
20231128,182800,282448358,1166,1166,1166,1166,0
20231128,182700,282448358,1166,1166,1166,1166,0
20231128,182600,282448358,1166,1166,1166,1166,0
20231128,182500,282448358,1166,1166,1166,1166,0
20231128,182400,282448358,1166,1166,1166,1166,0
20231128,182300,282448358,1166,1166,1166,1166,0
20231128,182200,282448358,1166,1166,1166,1166,0
20231128,182100,282448358,1166,1166,1166,1166,0
20231128,182000,282448358,1166,1166,1166,1166,0
20231128,181900,282448358,1166,1166,1166,1166,0
20231128,181800,282448358,1166,1166,1166,1166,0
20231128,181700,282448358,1166,1166,1166,1166,0
20231128,181600,282448358,1166,1166,1166,1166,0
20231128,181500,282448358,1166,1166,1166,1166,0
20231128,181400,282448358,1166,1166,1166,1166,0
20231128,181300,282448358,1166,1166,1166,1166,2525
20231128,181200,282448358,1166,1166,1166,1166,0
20231128,181100,282448358,1166,1166,1166,1166,0
20231128,181000,282448358,1166,1166,1166,1166,0
20231128,180900,282448358,1166,1166,1166,1166,0
20231128,180800,282448358,1166,1166,1166,1166,0
20231128,180700,282448358,1166,1166,1166,1166,0
20231128,180600,282448358,1166,1166,1166,1166,0
20231128,180500,282448358,1166,1166,1166,1166,0
20231128,180400,282448358,1166,1166,1166,1166,0
20231128,180300,282448358,1166,1166,1166,1166,0
20231128,180200,282448358,1166,1166,1166,1166,0
20231128,180100,282448358,1166,1166,1166,1166,0
20231128,180000,282448358,1166,1166,1166,1166,0
20231128,175900,282448358,1166,1166,1166,1166,0
20231128,175800,282448358,1166,1166,1166,1166,0
20231128,175700,282448358,1166,1166,1166,1166,0
20231128,175600,282448358,1166,1166,1166,1166,0
20231128,175500,282448358,1166,1166,1166,1166,0
20231128,175400,282448358,1166,1166,1166,1166,0
20231128,175300,282448358,1166,1166,1166,1166,0
20231128,175200,282448358,1166,1166,1166,1166,0
20231128,175100,282448358,1166,1166,1166,1166,0
20231128,175000,282448358,1166,1166,1166,1166,0
20231128,174900,282448358,1166,1166,1166,1166,0
20231128,174800,282448358,1166,1166,1166,1166,0
20231128,174700,282448358,1166,1166,1166,1166,0
20231128,174600,282448358,1166,1166,1166,1166,0
20231128,174500,282448358,1166,1166,1166,1166,0
20231128,174400,282448358,1166,1166,1166,1166,0
20231128,174300,282448358,1166,1166,1166,1166,2525
20231128,174200,282448358,1166,1166,1166,1166,0
20231128,174100,282448358,1166,1166,1166,1166,0
20231128,174000,282448358,1166,1166,1166,1166,0
20231128,173900,282448358,1166,1166,1166,1166,0
20231128,173800,282448358,1166,1166,1166,1166,0
20231128,173700,282448358,1166,1166,1166,1166,0
20231128,173600,282448358,1166,1166,1166,1166,0
20231128,173500,282448358,1166,1166,1166,1166,0
20231128,173400,282448358,1166,1166,1166,1166,0
20231128,173300,282448358,1166,1166,1166,1166,0
20231128,173200,282448358,1166,1166,1166,1166,0
20231128,173100,282448358,1166,1166,1166,1166,0
20231128,173000,282448358,1166,1166,1166,1166,0
20231128,172900,282448358,1166,1166,1166,1166,0
20231128,172800,282448358,1166,1166,1166,1166,0
20231128,172700,282448358,1166,1166,1166,1166,0
20231128,172600,282448358,1166,1166,1166,1166,0
20231128,172500,282448358,1166,1166,1166,1166,0
20231128,172400,282448358,1166,1166,1166,1166,0
20231128,172300,282448358,1166,1166,1166,1166,0
20231128,172200,282448358,1166,1166,1166,1166,0
20231128,172100,282448358,1166,1166,1166,1166,0
20231128,172000,282448358,1166,1166,1166,1166,0
20231128,171900,282448358,1166,1166,1166,1166,0
20231128,171800,282448358,1166,1166,1166,1166,0
20231128,171700,282448358,1166,1166,1166,1166,0
20231128,171600,282448358,1166,1166,1166,1166,0
20231128,171500,282448358,1166,1166,1166,1166,0
20231128,171400,282448358,1166,1166,1166,1166,0
20231128,171300,282448358,1166,1166,1166,1166,2525
20231128,171200,282448358,1166,1166,1166,1166,0
20231128,171100,282448358,1166,1166,1166,1166,0
20231128,171000,282448358,1166,1166,1166,1166,0
20231128,170900,282448358,1166,1166,1166,1166,0
20231128,170800,282448358,1166,1166,1166,1166,0
20231128,170700,282448358,1166,1166,1166,1166,0
20231128,170600,282448358,1166,1166,1166,1166,0
20231128,170500,282448358,1166,1166,1166,1166,0
20231128,170400,282448358,1166,1166,1166,1166,0
20231128,170300,282448358,1166,1166,1166,1166,0
20231128,170200,282448358,1166,1166,1166,1166,0
20231128,170100,282448358,1166,1166,1166,1166,0
20231128,170000,282448358,1166,1166,1166,1166,0
20231128,165900,282448358,1166,1166,1166,1166,0
20231128,165800,282448358,1166,1166,1166,1166,0
20231128,165700,282448358,1166,1166,1166,1166,0
20231128,165600,282448358,1166,1166,1166,1166,0
20231128,165500,282448358,1166,1166,1166,1166,0
20231128,165400,282448358,1166,1166,1166,1166,0
20231128,165300,282448358,1166,1166,1166,1166,0
20231128,165200,282448358,1166,1166,1166,1166,0
20231128,165100,282448358,1166,1166,1166,1166,0
20231128,165000,282448358,1166,1166,1166,1166,0
20231128,164900,282448358,1166,1166,1166,1166,0
20231128,164800,282448358,1166,1166,1166,1166,0
20231128,164700,282448358,1166,1166,1166,1166,0
20231128,164600,282448358,1166,1166,1166,1166,0
20231128,164500,282448358,1166,1166,1166,1166,0
20231128,164400,282448358,1166,1166,1166,1166,0
20231128,164300,282448358,1166,1166,1166,1166,2525
20231128,164200,282448358,1166,1166,1166,1166,0
20231128,164100,282448358,1166,1166,1166,1166,0
20231128,164000,282448358,1166,1166,1166,1166,0
20231128,163900,282448358,1166,1166,1166,1166,0
20231128,163800,282448358,1166,1166,1166,1166,0
20231128,163700,282448358,1166,1166,1166,1166,0
20231128,163600,282448358,1166,1166,1166,1166,0
20231128,163500,282448358,1166,1166,1166,1166,0
20231128,163400,282448358,1166,1166,1166,1166,0
20231128,163300,282448358,1166,1166,1166,1166,0
20231128,163200,282448358,1166,1166,1166,1166,0
20231128,163100,282448358,1166,1166,1166,1166,0
20231128,163000,282448358,1166,1166,1166,1166,0
20231128,162900,282448358,1166,1166,1166,1166,0
20231128,162800,282448358,1166,1166,1166,1166,0
20231128,162700,282448358,1166,1166,1166,1166,0
20231128,162600,282448358,1166,1166,1166,1166,0
20231128,162500,282448358,1166,1166,1166,1166,0
20231128,162400,282448358,1166,1166,1166,1166,0
20231128,162300,282448358,1166,1166,1166,1166,0
20231128,162200,282448358,1166,1166,1166,1166,0
20231128,162100,282448358,1166,1166,1166,1166,0
20231128,162000,282448358,1166,1166,1166,1166,0
20231128,161900,282448358,1166,1166,1166,1166,0
20231128,161800,282448358,1166,1166,1166,1166,0
20231128,161700,282448358,1166,1166,1166,1166,0
20231128,161600,282448358,1166,1166,1166,1166,0
20231128,161500,282448358,1166,1166,1166,1166,0
20231128,161400,282448358,1166,1166,1166,1166,0
20231128,161300,282448358,1166,1166,1166,1166,2525
20231128,161200,282448358,1166,1166,1166,1166,0
20231128,161100,282448358,1166,1166,1166,1166,0
20231128,161000,282448358,1166,1166,1166,1166,0
20231128,160900,282448358,1166,1166,1166,1166,0
20231128,160800,282448358,1166,1166,1166,1166,0
20231128,160700,282448358,1166,1166,1166,1166,0
20231128,160600,282448358,1166,1166,1166,1166,0
20231128,160500,282448358,1166,1166,1166,1166,0
20231128,160400,282448358,1166,1166,1166,1166,0
20231128,160300,282448358,1166,1166,1166,1166,0
20231128,160200,282448358,1166,1166,1166,1166,0
20231128,160100,282448358,1166,1166,1166,1166,0
20231128,160000,282448358,1166,1166,1166,1166,0
20231128,155900,282448358,1166,1166,1166,1166,0
20231128,155800,282448358,1166,1166,1166,1166,0
20231128,155700,282448358,1166,1166,1166,1166,0
20231128,155600,282448358,1166,1166,1166,1166,0
20231128,155500,282448358,1166,1166,1166,1166,0
20231128,155400,282448358,1166,1166,1166,1166,0
20231128,155300,282448358,1166,1166,1166,1166,0
20231128,155200,282448358,1166,1166,1166,1166,0
20231128,155100,282448358,1166,1166,1166,1166,0
20231128,155000,282448358,1166,1166,1166,1166,0
20231128,154900,282448358,1166,1166,1166,1166,0
20231128,154800,282448358,1166,1166,1166,1166,0
20231128,154700,282448358,1166,1166,1166,1166,0
20231128,154600,282448358,1166,1166,1166,1166,0
20231128,154500,282448358,1166,1166,1166,1166,0
20231128,154400,282448358,1166,1166,1166,1166,0
20231128,154300,282448358,1166,1166,1166,1166,2525
20231128,154200,282448358,1166,1166,1166,1166,0
20231128,154100,282448358,1166,1166,1166,1166,0
20231128,154000,282448358,1166,1166,1166,1166,0
20231128,153900,282448358,1166,1166,1166,1166,0
20231128,153800,282448358,1166,1166,1166,1166,0
20231128,153700,282448358,1166,1166,1166,1166,0
20231128,153600,282448358,1166,1166,1166,1166,0
20231128,153500,282448358,1166,1166,1166,1166,0
20231128,153400,282448358,1166,1166,1166,1166,0
20231128,153300,282448358,1166,1166,1166,1166,0
20231128,153200,282448358,1166,1166,1166,1166,0
20231128,153100,282448358,1166,1166,1166,1166,0
20231128,153000,282448358,1166,1166,1166,1166,2525
20231128,152900,279504208,1165,1165,1165,1165,0
20231128,152800,279504208,1165,1165,1165,1165,0
20231128,152700,279504208,1165,1165,1165,1165,0
20231128,152600,279504208,1165,1165,1165,1165,0
20231128,152500,279504208,1165,1165,1165,1165,0
20231128,152400,279504208,1165,1165,1165,1165,0
20231128,152300,279504208,1165,1165,1165,1165,0
20231128,152200,279504208,1165,1165,1165,1165,0
20231128,152100,279504208,1165,1165,1165,1165,0
20231128,152000,279504208,1165,1165,1165,1165,0
20231128,151900,279504208,1165,1165,1165,1165,1
20231128,151800,279503043,1165,1161,1165,1161,1890
20231128,151700,277306057,1161,1161,1164,1161,372
20231128,151600,276874162,1161,1164,1164,1161,110
20231128,151500,276746152,1165,1165,1165,1165,0
20231128,151400,276746152,1165,1165,1165,1165,0
20231128,151300,276746152,1165,1165,1165,1165,0
20231128,151200,276746152,1165,1165,1165,1165,0
20231128,151100,276746152,1165,1165,1165,1165,0
20231128,151000,276746152,1165,1165,1165,1165,0
20231128,150900,276746152,1165,1165,1165,1165,23
20231128,150800,276719357,1165,1165,1165,1165,4
20231128,150700,276714697,1161,1161,1161,1161,0
20231128,150600,276714697,1161,1161,1161,1161,0
20231128,150500,276714697,1161,1161,1161,1161,1000
20231128,150400,275553697,1161,1162,1162,1161,1200
20231128,150300,274159402,1165,1165,1165,1165,0
20231128,150200,274159402,1165,1165,1165,1165,10
20231128,150100,274147752,1162,1162,1162,1162,0
20231128,150000,274147752,1162,1162,1162,1162,0
20231128,145900,274147752,1162,1162,1162,1162,0
20231128,145800,274147752,1162,1162,1162,1162,0
20231128,145700,274147752,1162,1166,1166,1162,2
20231128,145600,274145424,1162,1162,1162,1162,0
20231128,145500,274145424,1162,1162,1162,1162,0
20231128,145400,274145424,1162,1162,1162,1162,0
20231128,145300,274145424,1162,1162,1162,1162,0
20231128,145200,274145424,1162,1162,1162,1162,26
20231128,145100,274115212,1162,1162,1162,1162,58
20231128,145000,274047816,1163,1163,1163,1163,500
20231128,144900,273466316,1163,1163,1163,1163,0
20231128,144800,273466316,1163,1163,1163,1163,5327
20231128,144700,267271015,1160,1160,1160,1160,0
20231128,144600,267271015,1160,1160,1160,1160,0
20231128,144500,267271015,1160,1160,1160,1160,1
20231128,144400,267269855,1160,1160,1160,1160,1
20231128,144300,267268695,1163,1163,1163,1163,0
20231128,144200,267268695,1163,1163,1163,1163,100
20231128,144100,267152395,1163,1161,1163,1161,6173
20231128,144000,259974896,1160,1160,1160,1160,0
20231128,143900,259974896,1160,1160,1160,1160,0
20231128,143800,259974896,1160,1160,1160,1160,0
20231128,143700,259974896,1160,1160,1160,1160,0
20231128,143600,259974896,1160,1160,1160,1160,0
20231128,143500,259974896,1160,1160,1160,1160,0
20231128,143400,259974896,1160,1160,1160,1160,3717
20231128,143300,255663176,1160,1160,1160,1160,2586
20231128,143200,252663416,1160,1160,1160,1160,0
20231128,143100,252663416,1160,1160,1160,1160,50
20231128,143000,252605416,1160,1160,1160,1160,1
20231128,142900,252604256,1157,1157,1157,1157,0
20231128,142800,252604256,1157,1157,1157,1157,0
20231128,142700,252604256,1157,1157,1157,1157,0
20231128,142600,252604256,1157,1157,1157,1157,0
20231128,142500,252604256,1157,1157,1157,1157,0
20231128,142400,252604256,1157,1157,1157,1157,500
20231128,142300,252025756,1157,1157,1157,1157,1000
20231128,142200,250868756,1156,1156,1156,1156,550
20231128,142100,250232956,1156,1156,1156,1156,361
20231128,142000,249815640,1160,1160,1160,1160,50
20231128,141900,249757640,1160,1160,1160,1160,0
20231128,141800,249757640,1160,1158,1160,1158,2595
20231128,141700,246749094,1158,1157,1158,1157,101
20231128,141600,246632236,1157,1157,1157,1157,0
20231128,141500,246632236,1157,1158,1158,1157,202
20231128,141400,246398350,1158,1158,1158,1158,0
20231128,141300,246398350,1158,1158,1158,1158,235
20231128,141200,246126220,1158,1158,1158,1158,3
20231128,141100,246122746,1157,1158,1158,1157,1687
20231128,141000,244170771,1158,1159,1159,1158,121
20231128,140900,244030626,1159,1159,1159,1159,0
20231128,140800,244030626,1159,1159,1159,1159,0
20231128,140700,244030626,1159,1159,1159,1159,7567
20231128,140600,235260473,1159,1159,1159,1159,0
20231128,140500,235260473,1159,1159,1159,1159,1152
20231128,140400,233925305,1160,1160,1160,1160,0
20231128,140300,233925305,1160,1160,1160,1160,0
20231128,140200,233925305,1160,1160,1160,1160,6
20231128,140100,233918345,1160,1160,1160,1160,0
20231128,140000,233918345,1160,1160,1160,1160,0
20231128,135900,233918345,1160,1160,1160,1160,60
20231128,135800,233848745,1160,1160,1160,1160,0
20231128,135700,233848745,1160,1160,1160,1160,9
20231128,135600,233838305,1160,1160,1160,1160,0
20231128,135500,233838305,1160,1160,1160,1160,68
20231128,135400,233759425,1161,1161,1161,1161,0
20231128,135300,233759425,1161,1161,1161,1161,0
20231128,135200,233759425,1161,1161,1161,1161,0
20231128,135100,233759425,1161,1161,1161,1161,1
20231128,135000,233758264,1161,1161,1161,1161,11
20231128,134900,233745493,1161,1161,1161,1161,0
20231128,134800,233745493,1161,1161,1161,1161,0
20231128,134700,233745493,1161,1161,1161,1161,0
20231128,134600,233745493,1161,1161,1161,1161,4
20231128,134500,233740849,1161,1161,1161,1161,0
20231128,134400,233740849,1161,1161,1161,1161,0
20231128,134300,233740849,1161,1161,1161,1161,0
20231128,134200,233740849,1161,1161,1161,1161,5
20231128,134100,233735044,1161,1161,1161,1161,0
20231128,134000,233735044,1161,1161,1161,1161,0
20231128,133900,233735044,1161,1161,1161,1161,35
20231128,133800,233694409,1161,1161,1161,1161,0
20231128,133700,233694409,1161,1161,1161,1161,20
20231128,133600,233671189,1161,1161,1161,1161,1922
20231128,133500,231439747,1161,1155,1161,1155,5657
20231128,133400,224874374,1155,1155,1155,1155,0
20231128,133300,224874374,1155,1157,1157,1155,1000
20231128,133200,223718689,1160,1160,1160,1160,0
20231128,133100,223718689,1160,1160,1160,1160,200
20231128,133000,223486689,1160,1160,1160,1160,500
20231128,132900,222906689,1160,1160,1160,1160,0
20231128,132800,222906689,1160,1160,1160,1160,0
20231128,132700,222906689,1160,1160,1160,1160,0
20231128,132600,222906689,1160,1160,1160,1160,0
20231128,132500,222906689,1160,1160,1160,1160,1
20231128,132400,222905529,1160,1160,1160,1160,4
20231128,132300,222900889,1160,1160,1160,1160,0
20231128,132200,222900889,1160,1160,1160,1160,0
20231128,132100,222900889,1160,1160,1160,1160,0
20231128,132000,222900889,1160,1160,1160,1160,0
20231128,131900,222900889,1160,1160,1160,1160,0
20231128,131800,222900889,1160,1160,1160,1160,0
20231128,131700,222900889,1160,1160,1160,1160,0
20231128,131600,222900889,1160,1160,1160,1160,10
20231128,131500,222889289,1160,1160,1160,1160,0
20231128,131400,222889289,1160,1160,1160,1160,0
20231128,131300,222889289,1160,1160,1160,1160,5
20231128,131200,222883489,1160,1160,1160,1160,4
20231128,131100,222878849,1160,1160,1160,1160,0
20231128,131000,222878849,1160,1160,1160,1160,1400
20231128,130900,221254849,1155,1156,1156,1155,12001
20231128,130800,207392862,1160,1160,1160,1160,2
20231128,130700,207390542,1160,1160,1160,1160,0
20231128,130600,207390542,1160,1160,1160,1160,3
20231128,130500,207387062,1156,1156,1156,1156,0
20231128,130400,207387062,1156,1156,1156,1156,0
20231128,130300,207387062,1156,1156,1156,1156,0
20231128,130200,207387062,1156,1156,1156,1156,1
20231128,130100,207385906,1156,1156,1156,1156,0
20231128,130000,207385906,1156,1156,1156,1156,0
20231128,125900,207385906,1156,1156,1156,1156,0
20231128,125800,207385906,1156,1156,1156,1156,0
20231128,125700,207385906,1156,1156,1156,1156,0
20231128,125600,207385906,1156,1156,1156,1156,0
20231128,125500,207385906,1156,1156,1156,1156,0
20231128,125400,207385906,1156,1156,1156,1156,0
20231128,125300,207385906,1156,1156,1156,1156,0
20231128,125200,207385906,1156,1156,1156,1156,108
20231128,125100,207261058,1156,1155,1156,1155,741
20231128,125000,206404658,1156,1156,1156,1156,8002
20231128,124900,197154346,1159,1159,1159,1159,0
20231128,124800,197154346,1159,1159,1159,1159,0
20231128,124700,197154346,1159,1159,1159,1159,0
20231128,124600,197154346,1159,1159,1159,1159,0
20231128,124500,197154346,1159,1159,1159,1159,0
20231128,124400,197154346,1159,1159,1159,1159,0
20231128,124300,197154346,1159,1159,1159,1159,0
20231128,124200,197154346,1159,1159,1159,1159,1
20231128,124100,197153187,1159,1159,1159,1159,0
20231128,124000,197153187,1159,1159,1159,1159,0
20231128,123900,197153187,1159,1159,1159,1159,0
20231128,123800,197153187,1159,1159,1159,1159,0
20231128,123700,197153187,1159,1159,1159,1159,986
20231128,123600,196010413,1161,1161,1161,1161,101
20231128,123500,195893152,1161,1161,1161,1161,100
20231128,123400,195777052,1155,1155,1155,1155,0
20231128,123300,195777052,1155,1155,1155,1155,0
20231128,123200,195777052,1155,1155,1155,1155,0
20231128,123100,195777052,1155,1155,1155,1155,157
20231128,123000,195595717,1155,1156,1156,1155,989
20231128,122900,194452922,1161,1161,1161,1161,22
20231128,122800,194427380,1161,1161,1161,1161,0
20231128,122700,194427380,1161,1161,1161,1161,10
20231128,122600,194415770,1155,1155,1155,1155,0
20231128,122500,194415770,1155,1155,1155,1155,817
20231128,122400,193472135,1161,1161,1161,1161,0
20231128,122300,193472135,1161,1161,1161,1161,0
20231128,122200,193472135,1161,1161,1161,1161,10
20231128,122100,193460525,1161,1155,1161,1155,20
20231128,122000,193437365,1161,1161,1161,1161,0
20231128,121900,193437365,1161,1161,1161,1161,10
20231128,121800,193425755,1161,1161,1161,1161,0
20231128,121700,193425755,1161,1161,1161,1161,606
20231128,121600,192722189,1161,1161,1161,1161,11
20231128,121500,192709418,1155,1155,1155,1155,1174
20231128,121400,191353448,1155,1155,1155,1155,0
20231128,121300,191353448,1155,1155,1155,1155,0
20231128,121200,191353448,1155,1155,1155,1155,0
20231128,121100,191353448,1155,1155,1155,1155,770
20231128,121000,190464098,1155,1155,1155,1155,0
20231128,120900,190464098,1155,1155,1155,1155,241
20231128,120800,190185743,1155,1155,1155,1155,0
20231128,120700,190185743,1155,1155,1155,1155,0
20231128,120600,190185743,1155,1155,1155,1155,1000
20231128,120500,189030743,1154,1154,1154,1154,0
20231128,120400,189030743,1154,1154,1154,1154,0
20231128,120300,189030743,1154,1154,1154,1154,0
20231128,120200,189030743,1154,1156,1156,1154,2000
20231128,120100,186721881,1161,1161,1161,1161,0
20231128,120000,186721881,1161,1161,1161,1161,0
20231128,115900,186721881,1161,1161,1161,1161,0
20231128,115800,186721881,1161,1161,1161,1161,0
20231128,115700,186721881,1161,1161,1161,1161,1
20231128,115600,186720720,1154,1155,1155,1154,87
20231128,115500,186620307,1154,1154,1154,1154,500
20231128,115400,186043307,1154,1154,1154,1154,1
20231128,115300,186042153,1154,1154,1154,1154,0
20231128,115200,186042153,1154,1154,1154,1154,100
20231128,115100,185926753,1153,1153,1153,1153,0
20231128,115000,185926753,1153,1156,1156,1153,10006
20231128,114900,174388738,1156,1160,1160,1154,2208
20231128,114800,171836062,1160,1160,1160,1160,0
20231128,114700,171836062,1160,1160,1160,1160,0
20231128,114600,171836062,1160,1160,1160,1160,792
20231128,114500,170917342,1163,1163,1163,1163,10
20231128,114400,170905712,1163,1163,1163,1163,50
20231128,114300,170847562,1164,1164,1164,1164,1000
20231128,114200,169683562,1164,1164,1164,1164,0
20231128,114100,169683562,1164,1164,1164,1164,0
20231128,114000,169683562,1164,1164,1164,1164,50
20231128,113900,169625362,1164,1164,1164,1164,1
20231128,113800,169624198,1164,1160,1164,1160,108
20231128,113700,169498914,1160,1163,1163,1160,10019
20231128,113600,157855385,1165,1165,1165,1165,8
20231128,113500,157846065,1166,1166,1166,1166,0
20231128,113400,157846065,1166,1166,1166,1166,0
20231128,113300,157846065,1166,1166,1166,1166,0
20231128,113200,157846065,1166,1166,1166,1166,0
20231128,113100,157846065,1166,1166,1166,1166,50
20231128,113000,157787765,1166,1166,1166,1166,0
20231128,112900,157787765,1166,1166,1166,1166,0
20231128,112800,157787765,1166,1166,1166,1166,21
20231128,112700,157763279,1166,1166,1166,1166,10
20231128,112600,157751619,1162,1163,1163,1162,500
20231128,112500,157170519,1162,1163,1163,1162,818
20231128,112400,156219280,1166,1166,1166,1166,200
20231128,112300,155986080,1166,1166,1166,1166,6
20231128,112200,155979084,1166,1166,1166,1166,115
20231128,112100,155844994,1166,1163,1166,1163,25
20231128,112000,155815916,1163,1163,1163,1163,139
20231128,111900,155654259,1166,1166,1166,1166,0
20231128,111800,155654259,1166,1166,1166,1166,10
20231128,111700,155642599,1166,1166,1166,1166,0
20231128,111600,155642599,1166,1166,1166,1166,2
20231128,111500,155640267,1166,1162,1166,1162,2
20231128,111400,155637939,1166,1166,1166,1166,0
20231128,111300,155637939,1166,1166,1166,1166,0
20231128,111200,155637939,1166,1166,1166,1166,0
20231128,111100,155637939,1166,1163,1166,1163,10
20231128,111000,155626288,1163,1163,1163,1163,0
20231128,110900,155626288,1163,1163,1163,1163,990
20231128,110800,154474918,1162,1162,1162,1162,150
20231128,110700,154300618,1160,1160,1160,1160,130
20231128,110600,154149818,1161,1161,1161,1161,0
20231128,110500,154149818,1161,1161,1161,1161,0
20231128,110400,154149818,1161,1161,1161,1161,44
20231128,110300,154098734,1161,1161,1161,1161,0
20231128,110200,154098734,1161,1161,1161,1161,1
20231128,110100,154097573,1158,1158,1158,1158,10
20231128,110000,154085993,1163,1163,1163,1163,0
20231128,105900,154085993,1163,1163,1163,1163,0
20231128,105800,154085993,1163,1163,1163,1163,0
20231128,105700,154085993,1163,1163,1163,1163,0
20231128,105600,154085993,1163,1163,1163,1163,1
20231128,105500,154084830,1157,1157,1157,1157,8
20231128,105400,154075574,1163,1156,1163,1156,41
20231128,105300,154028171,1156,1163,1163,1156,57
20231128,105200,153961950,1163,1163,1163,1163,1
20231128,105100,153960787,1155,1162,1162,1155,3739
20231128,105000,149620263,1162,1162,1162,1162,50
20231128,104900,149562163,1162,1159,1162,1159,100
20231128,104800,149446068,1159,1155,1159,1155,3960
20231128,104700,144858868,1159,1159,1159,1159,0
20231128,104600,144858868,1159,1159,1159,1159,1
20231128,104500,144857709,1151,1155,1155,1151,1913
20231128,104400,142651962,1159,1159,1159,1159,50
20231128,104300,142594012,1155,1155,1155,1155,0
20231128,104200,142594012,1155,1155,1155,1155,1913
20231128,104100,140384497,1155,1155,1155,1155,1413
20231128,104000,138752482,1159,1159,1159,1159,0
20231128,103900,138752482,1159,1159,1159,1159,1561
20231128,103800,136943283,1159,1159,1159,1159,50
20231128,103700,136885333,1159,1159,1159,1159,1
20231128,103600,136884174,1155,1155,1155,1155,0
20231128,103500,136884174,1155,1155,1155,1155,169
20231128,103400,136688979,1155,1155,1155,1155,101
20231128,103300,136572324,1159,1155,1159,1155,4745
20231128,103200,131091801,1153,1153,1153,1153,0
20231128,103100,131091801,1153,1152,1154,1152,11919
20231128,103000,117360268,1150,1150,1150,1150,0
20231128,102900,117360268,1150,1150,1150,1150,3
20231128,102800,117356818,1150,1152,1152,1150,586
20231128,102700,116681816,1152,1152,1152,1152,2
20231128,102600,116679512,1152,1152,1152,1152,0
20231128,102500,116679512,1152,1152,1152,1152,16
20231128,102400,116661080,1151,1151,1151,1151,180
20231128,102300,116453900,1152,1152,1152,1152,0
20231128,102200,116453900,1152,1152,1152,1152,3
20231128,102100,116450444,1152,1152,1152,1152,8
20231128,102000,116441228,1150,1150,1150,1150,0
20231128,101900,116441228,1150,1150,1150,1150,270
20231128,101800,116130728,1152,1152,1152,1152,1000
20231128,101700,114978728,1152,1152,1152,1152,5
20231128,101600,114972968,1149,1149,1149,1149,0
20231128,101500,114972968,1149,1149,1149,1149,1670
20231128,101400,113054138,1149,1149,1149,1149,0
20231128,101300,113054138,1149,1150,1150,1149,3533
20231128,101200,108994711,1151,1152,1152,1151,677
20231128,101100,108215284,1152,1152,1152,1152,5412
20231128,101000,101980660,1152,1152,1152,1151,1153
20231128,100900,100653554,1151,1152,1152,1151,2935
20231128,100800,97273369,1152,1152,1152,1152,24
20231128,100700,97245721,1151,1151,1151,1151,50
20231128,100600,97188171,1151,1151,1151,1151,222
20231128,100500,96932649,1152,1148,1152,1148,1004
20231128,100400,95776372,1148,1148,1148,1148,2000
20231128,100300,93480372,1148,1148,1148,1148,200
20231128,100200,93250772,1151,1151,1151,1151,1
20231128,100100,93249621,1151,1151,1151,1151,1000
20231128,100000,92098621,1149,1148,1150,1148,1927
20231128,095900,89883688,1149,1151,1151,1149,67
20231128,095800,89806647,1149,1149,1151,1149,19
20231128,095700,89784800,1149,1149,1149,1149,255
20231128,095600,89491805,1151,1151,1151,1151,1
20231128,095500,89490654,1149,1149,1149,1149,310
20231128,095400,89134464,1149,1150,1150,1149,454
20231128,095300,88612718,1150,1150,1150,1150,915
20231128,095200,87560468,1152,1152,1152,1152,50
20231128,095100,87502868,1150,1150,1150,1150,1301
20231128,095000,86006718,1153,1151,1153,1151,2850
20231128,094900,82724366,1153,1153,1153,1153,0
20231128,094800,82724366,1153,1153,1153,1153,150
20231128,094700,82551416,1153,1153,1153,1153,50
20231128,094600,82493766,1154,1154,1154,1154,0
20231128,094500,82493766,1154,1154,1154,1154,100
20231128,094400,82378366,1154,1154,1154,1154,100
20231128,094300,82262966,1151,1152,1154,1151,6413
20231128,094200,74879005,1153,1155,1155,1153,7630
20231128,094100,66080293,1155,1156,1156,1155,6
20231128,094000,66073362,1156,1156,1156,1156,100
20231128,093900,65957762,1157,1157,1157,1157,1
20231128,093800,65956605,1153,1153,1153,1153,0
20231128,093700,65956605,1153,1153,1153,1153,912
20231128,093600,64905069,1153,1154,1154,1153,1150
20231128,093500,63579021,1154,1156,1156,1153,4353
20231128,093400,58558161,1155,1159,1159,1155,5010
20231128,093300,52768023,1157,1159,1159,1157,824
20231128,093200,51814507,1159,1159,1159,1156,127
20231128,093100,51667677,1159,1159,1159,1156,13
20231128,093000,51652613,1156,1158,1158,1156,2955
20231128,092900,48235549,1158,1159,1159,1158,214
20231128,092800,47987636,1158,1158,1158,1158,2
20231128,092700,47985320,1159,1159,1159,1159,150
20231128,092600,47811470,1159,1159,1159,1159,202
20231128,092500,47577352,1159,1159,1159,1159,1
20231128,092400,47576193,1157,1159,1159,1157,2431
20231128,092300,44761466,1159,1161,1161,1159,2289
20231128,092200,42105909,1161,1161,1161,1160,3997
20231128,092100,37469188,1168,1168,1168,1168,1
20231128,092000,37468020,1163,1162,1168,1162,301
20231128,091900,37117977,1162,1163,1163,1162,36
20231128,091800,37076144,1163,1163,1163,1163,305
20231128,091700,36721429,1163,1168,1168,1160,5270
20231128,091600,30589832,1165,1168,1169,1165,3802
20231128,091500,26155616,1168,1168,1168,1168,10
20231128,091400,26143936,1168,1169,1169,1167,814
20231128,091300,25193553,1169,1169,1169,1169,1468
20231128,091200,23477461,1171,1171,1171,1171,554
20231128,091100,22828727,1172,1174,1174,1172,316
20231128,091000,22458143,1174,1173,1174,1173,139
20231128,090900,22295051,1175,1175,1175,1175,0
20231128,090800,22295051,1175,1175,1175,1175,200
20231128,090700,22060051,1175,1175,1175,1175,323
20231128,090600,21680526,1176,1177,1177,1171,1254
20231128,090500,20206588,1183,1171,1184,1163,5117
20231128,090400,14224488,1170,1168,1171,1168,6164
20231128,090300,7012670,1168,1168,1168,1168,1002
20231128,090200,5842334,1171,1170,1171,1165,174
20231128,090100,5638646,1169,1170,1170,1163,432
20231128,090000,5135386,1164,1171,1171,1164,4393