KissMeData/175140/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,202400,403939120,3690,3690,3690,3690,1768
20231128,202300,403939120,3690,3690,3690,3690,0
20231128,202200,403939120,3690,3690,3690,3690,0
20231128,202100,403939120,3690,3690,3690,3690,0
20231128,202000,403939120,3690,3690,3690,3690,0
20231128,201900,403939120,3690,3690,3690,3690,0
20231128,201800,403939120,3690,3690,3690,3690,0
20231128,201700,403939120,3690,3690,3690,3690,0
20231128,201600,403939120,3690,3690,3690,3690,0
20231128,201500,403939120,3690,3690,3690,3690,0
20231128,201400,403939120,3690,3690,3690,3690,0
20231128,201300,403939120,3690,3690,3690,3690,0
20231128,201200,403939120,3690,3690,3690,3690,0
20231128,201100,403939120,3690,3690,3690,3690,0
20231128,201000,403939120,3690,3690,3690,3690,0
20231128,200900,403939120,3690,3690,3690,3690,0
20231128,200800,403939120,3690,3690,3690,3690,0
20231128,200700,403939120,3690,3690,3690,3690,0
20231128,200600,403939120,3690,3690,3690,3690,0
20231128,200500,403939120,3690,3690,3690,3690,0
20231128,200400,403939120,3690,3690,3690,3690,0
20231128,200300,403939120,3690,3690,3690,3690,0
20231128,200200,403939120,3690,3690,3690,3690,0
20231128,200100,403939120,3690,3690,3690,3690,0
20231128,200000,403939120,3690,3690,3690,3690,0
20231128,195900,403939120,3690,3690,3690,3690,0
20231128,195800,403939120,3690,3690,3690,3690,0
20231128,195700,403939120,3690,3690,3690,3690,0
20231128,195600,403939120,3690,3690,3690,3690,0
20231128,195500,403939120,3690,3690,3690,3690,0
20231128,195400,403939120,3690,3690,3690,3690,1768
20231128,195300,403939120,3690,3690,3690,3690,0
20231128,195200,403939120,3690,3690,3690,3690,0
20231128,195100,403939120,3690,3690,3690,3690,0
20231128,195000,403939120,3690,3690,3690,3690,0
20231128,194900,403939120,3690,3690,3690,3690,0
20231128,194800,403939120,3690,3690,3690,3690,0
20231128,194700,403939120,3690,3690,3690,3690,0
20231128,194600,403939120,3690,3690,3690,3690,0
20231128,194500,403939120,3690,3690,3690,3690,0
20231128,194400,403939120,3690,3690,3690,3690,0
20231128,194300,403939120,3690,3690,3690,3690,0
20231128,194200,403939120,3690,3690,3690,3690,0
20231128,194100,403939120,3690,3690,3690,3690,0
20231128,194000,403939120,3690,3690,3690,3690,0
20231128,193900,403939120,3690,3690,3690,3690,0
20231128,193800,403939120,3690,3690,3690,3690,0
20231128,193700,403939120,3690,3690,3690,3690,0
20231128,193600,403939120,3690,3690,3690,3690,0
20231128,193500,403939120,3690,3690,3690,3690,0
20231128,193400,403939120,3690,3690,3690,3690,0
20231128,193300,403939120,3690,3690,3690,3690,0
20231128,193200,403939120,3690,3690,3690,3690,0
20231128,193100,403939120,3690,3690,3690,3690,0
20231128,193000,403939120,3690,3690,3690,3690,0
20231128,192900,403939120,3690,3690,3690,3690,0
20231128,192800,403939120,3690,3690,3690,3690,0
20231128,192700,403939120,3690,3690,3690,3690,0
20231128,192600,403939120,3690,3690,3690,3690,0
20231128,192500,403939120,3690,3690,3690,3690,0
20231128,192400,403939120,3690,3690,3690,3690,1768
20231128,192300,403939120,3690,3690,3690,3690,0
20231128,192200,403939120,3690,3690,3690,3690,0
20231128,192100,403939120,3690,3690,3690,3690,0
20231128,192000,403939120,3690,3690,3690,3690,0
20231128,191900,403939120,3690,3690,3690,3690,0
20231128,191800,403939120,3690,3690,3690,3690,0
20231128,191700,403939120,3690,3690,3690,3690,0
20231128,191600,403939120,3690,3690,3690,3690,0
20231128,191500,403939120,3690,3690,3690,3690,0
20231128,191400,403939120,3690,3690,3690,3690,0
20231128,191300,403939120,3690,3690,3690,3690,0
20231128,191200,403939120,3690,3690,3690,3690,0
20231128,191100,403939120,3690,3690,3690,3690,0
20231128,191000,403939120,3690,3690,3690,3690,0
20231128,190900,403939120,3690,3690,3690,3690,0
20231128,190800,403939120,3690,3690,3690,3690,0
20231128,190700,403939120,3690,3690,3690,3690,0
20231128,190600,403939120,3690,3690,3690,3690,0
20231128,190500,403939120,3690,3690,3690,3690,0
20231128,190400,403939120,3690,3690,3690,3690,0
20231128,190300,403939120,3690,3690,3690,3690,0
20231128,190200,403939120,3690,3690,3690,3690,0
20231128,190100,403939120,3690,3690,3690,3690,0
20231128,190000,403939120,3690,3690,3690,3690,0
20231128,185900,403939120,3690,3690,3690,3690,0
20231128,185800,403939120,3690,3690,3690,3690,0
20231128,185700,403939120,3690,3690,3690,3690,0
20231128,185600,403939120,3690,3690,3690,3690,0
20231128,185500,403939120,3690,3690,3690,3690,0
20231128,185400,403939120,3690,3690,3690,3690,1768
20231128,185300,403939120,3690,3690,3690,3690,0
20231128,185200,403939120,3690,3690,3690,3690,0
20231128,185100,403939120,3690,3690,3690,3690,0
20231128,185000,403939120,3690,3690,3690,3690,0
20231128,184900,403939120,3690,3690,3690,3690,0
20231128,184800,403939120,3690,3690,3690,3690,0
20231128,184700,403939120,3690,3690,3690,3690,0
20231128,184600,403939120,3690,3690,3690,3690,0
20231128,184500,403939120,3690,3690,3690,3690,0
20231128,184400,403939120,3690,3690,3690,3690,0
20231128,184300,403939120,3690,3690,3690,3690,0
20231128,184200,403939120,3690,3690,3690,3690,0
20231128,184100,403939120,3690,3690,3690,3690,0
20231128,184000,403939120,3690,3690,3690,3690,0
20231128,183900,403939120,3690,3690,3690,3690,0
20231128,183800,403939120,3690,3690,3690,3690,0
20231128,183700,403939120,3690,3690,3690,3690,0
20231128,183600,403939120,3690,3690,3690,3690,0
20231128,183500,403939120,3690,3690,3690,3690,0
20231128,183400,403939120,3690,3690,3690,3690,0
20231128,183300,403939120,3690,3690,3690,3690,0
20231128,183200,403939120,3690,3690,3690,3690,0
20231128,183100,403939120,3690,3690,3690,3690,0
20231128,183000,403939120,3690,3690,3690,3690,0
20231128,182900,403939120,3690,3690,3690,3690,0
20231128,182800,403939120,3690,3690,3690,3690,0
20231128,182700,403939120,3690,3690,3690,3690,0
20231128,182600,403939120,3690,3690,3690,3690,0
20231128,182500,403939120,3690,3690,3690,3690,0
20231128,182400,403939120,3690,3690,3690,3690,1768
20231128,182300,403939120,3690,3690,3690,3690,0
20231128,182200,403939120,3690,3690,3690,3690,0
20231128,182100,403939120,3690,3690,3690,3690,0
20231128,182000,403939120,3690,3690,3690,3690,0
20231128,181900,403939120,3690,3690,3690,3690,0
20231128,181800,403939120,3690,3690,3690,3690,0
20231128,181700,403939120,3690,3690,3690,3690,0
20231128,181600,403939120,3690,3690,3690,3690,0
20231128,181500,403939120,3690,3690,3690,3690,0
20231128,181400,403939120,3690,3690,3690,3690,0
20231128,181300,403939120,3690,3690,3690,3690,0
20231128,181200,403939120,3690,3690,3690,3690,0
20231128,181100,403939120,3690,3690,3690,3690,0
20231128,181000,403939120,3690,3690,3690,3690,0
20231128,180900,403939120,3690,3690,3690,3690,0
20231128,180800,403939120,3690,3690,3690,3690,0
20231128,180700,403939120,3690,3690,3690,3690,0
20231128,180600,403939120,3690,3690,3690,3690,0
20231128,180500,403939120,3690,3690,3690,3690,0
20231128,180400,403939120,3690,3690,3690,3690,0
20231128,180300,403939120,3690,3690,3690,3690,0
20231128,180200,403939120,3690,3690,3690,3690,0
20231128,180100,403939120,3690,3690,3690,3690,0
20231128,180000,403939120,3690,3690,3690,3690,0
20231128,175900,403939120,3690,3690,3690,3690,0
20231128,175800,403939120,3690,3690,3690,3690,0
20231128,175700,403939120,3690,3690,3690,3690,0
20231128,175600,403939120,3690,3690,3690,3690,0
20231128,175500,403939120,3690,3690,3690,3690,0
20231128,175400,403939120,3690,3690,3690,3690,1768
20231128,175300,403939120,3690,3690,3690,3690,0
20231128,175200,403939120,3690,3690,3690,3690,0
20231128,175100,403939120,3690,3690,3690,3690,0
20231128,175000,403939120,3690,3690,3690,3690,0
20231128,174900,403939120,3690,3690,3690,3690,0
20231128,174800,403939120,3690,3690,3690,3690,0
20231128,174700,403939120,3690,3690,3690,3690,0
20231128,174600,403939120,3690,3690,3690,3690,0
20231128,174500,403939120,3690,3690,3690,3690,0
20231128,174400,403939120,3690,3690,3690,3690,0
20231128,174300,403939120,3690,3690,3690,3690,0
20231128,174200,403939120,3690,3690,3690,3690,0
20231128,174100,403939120,3690,3690,3690,3690,0
20231128,174000,403939120,3690,3690,3690,3690,0
20231128,173900,403939120,3690,3690,3690,3690,0
20231128,173800,403939120,3690,3690,3690,3690,0
20231128,173700,403939120,3690,3690,3690,3690,0
20231128,173600,403939120,3690,3690,3690,3690,0
20231128,173500,403939120,3690,3690,3690,3690,0
20231128,173400,403939120,3690,3690,3690,3690,0
20231128,173300,403939120,3690,3690,3690,3690,0
20231128,173200,403939120,3690,3690,3690,3690,0
20231128,173100,403939120,3690,3690,3690,3690,0
20231128,173000,403939120,3690,3690,3690,3690,0
20231128,172900,403939120,3690,3690,3690,3690,0
20231128,172800,403939120,3690,3690,3690,3690,0
20231128,172700,403939120,3690,3690,3690,3690,0
20231128,172600,403939120,3690,3690,3690,3690,0
20231128,172500,403939120,3690,3690,3690,3690,0
20231128,172400,403939120,3690,3690,3690,3690,1768
20231128,172300,403939120,3690,3690,3690,3690,0
20231128,172200,403939120,3690,3690,3690,3690,0
20231128,172100,403939120,3690,3690,3690,3690,0
20231128,172000,403939120,3690,3690,3690,3690,0
20231128,171900,403939120,3690,3690,3690,3690,0
20231128,171800,403939120,3690,3690,3690,3690,0
20231128,171700,403939120,3690,3690,3690,3690,0
20231128,171600,403939120,3690,3690,3690,3690,0
20231128,171500,403939120,3690,3690,3690,3690,0
20231128,171400,403939120,3690,3690,3690,3690,0
20231128,171300,403939120,3690,3690,3690,3690,0
20231128,171200,403939120,3690,3690,3690,3690,0
20231128,171100,403939120,3690,3690,3690,3690,0
20231128,171000,403939120,3690,3690,3690,3690,0
20231128,170900,403939120,3690,3690,3690,3690,0
20231128,170800,403939120,3690,3690,3690,3690,0
20231128,170700,403939120,3690,3690,3690,3690,0
20231128,170600,403939120,3690,3690,3690,3690,0
20231128,170500,403939120,3690,3690,3690,3690,0
20231128,170400,403939120,3690,3690,3690,3690,0
20231128,170300,403939120,3690,3690,3690,3690,0
20231128,170200,403939120,3690,3690,3690,3690,0
20231128,170100,403939120,3690,3690,3690,3690,0
20231128,170000,403939120,3690,3690,3690,3690,0
20231128,165900,403939120,3690,3690,3690,3690,0
20231128,165800,403939120,3690,3690,3690,3690,0
20231128,165700,403939120,3690,3690,3690,3690,0
20231128,165600,403939120,3690,3690,3690,3690,0
20231128,165500,403939120,3690,3690,3690,3690,0
20231128,165400,403939120,3690,3690,3690,3690,1768
20231128,165300,403939120,3690,3690,3690,3690,0
20231128,165200,403939120,3690,3690,3690,3690,0
20231128,165100,403939120,3690,3690,3690,3690,0
20231128,165000,403939120,3690,3690,3690,3690,0
20231128,164900,403939120,3690,3690,3690,3690,0
20231128,164800,403939120,3690,3690,3690,3690,0
20231128,164700,403939120,3690,3690,3690,3690,0
20231128,164600,403939120,3690,3690,3690,3690,0
20231128,164500,403939120,3690,3690,3690,3690,0
20231128,164400,403939120,3690,3690,3690,3690,0
20231128,164300,403939120,3690,3690,3690,3690,0
20231128,164200,403939120,3690,3690,3690,3690,0
20231128,164100,403939120,3690,3690,3690,3690,0
20231128,164000,403939120,3690,3690,3690,3690,0
20231128,163900,403939120,3690,3690,3690,3690,0
20231128,163800,403939120,3690,3690,3690,3690,0
20231128,163700,403939120,3690,3690,3690,3690,0
20231128,163600,403939120,3690,3690,3690,3690,0
20231128,163500,403939120,3690,3690,3690,3690,0
20231128,163400,403939120,3690,3690,3690,3690,0
20231128,163300,403939120,3690,3690,3690,3690,0
20231128,163200,403939120,3690,3690,3690,3690,0
20231128,163100,403939120,3690,3690,3690,3690,0
20231128,163000,403939120,3690,3690,3690,3690,0
20231128,162900,403939120,3690,3690,3690,3690,0
20231128,162800,403939120,3690,3690,3690,3690,0
20231128,162700,403939120,3690,3690,3690,3690,0
20231128,162600,403939120,3690,3690,3690,3690,0
20231128,162500,403939120,3690,3690,3690,3690,0
20231128,162400,403939120,3690,3690,3690,3690,1768
20231128,162300,403939120,3690,3690,3690,3690,0
20231128,162200,403939120,3690,3690,3690,3690,0
20231128,162100,403939120,3690,3690,3690,3690,0
20231128,162000,403939120,3690,3690,3690,3690,0
20231128,161900,403939120,3690,3690,3690,3690,0
20231128,161800,403939120,3690,3690,3690,3690,0
20231128,161700,403939120,3690,3690,3690,3690,0
20231128,161600,403939120,3690,3690,3690,3690,0
20231128,161500,403939120,3690,3690,3690,3690,0
20231128,161400,403939120,3690,3690,3690,3690,0
20231128,161300,403939120,3690,3690,3690,3690,0
20231128,161200,403939120,3690,3690,3690,3690,0
20231128,161100,403939120,3690,3690,3690,3690,0
20231128,161000,403939120,3690,3690,3690,3690,0
20231128,160900,403939120,3690,3690,3690,3690,0
20231128,160800,403939120,3690,3690,3690,3690,0
20231128,160700,403939120,3690,3690,3690,3690,0
20231128,160600,403939120,3690,3690,3690,3690,0
20231128,160500,403939120,3690,3690,3690,3690,0
20231128,160400,403939120,3690,3690,3690,3690,0
20231128,160300,403939120,3690,3690,3690,3690,0
20231128,160200,403939120,3690,3690,3690,3690,0
20231128,160100,403939120,3690,3690,3690,3690,0
20231128,160000,403939120,3690,3690,3690,3690,0
20231128,155900,403939120,3690,3690,3690,3690,0
20231128,155800,403939120,3690,3690,3690,3690,0
20231128,155700,403939120,3690,3690,3690,3690,0
20231128,155600,403939120,3690,3690,3690,3690,0
20231128,155500,403939120,3690,3690,3690,3690,0
20231128,155400,403939120,3690,3690,3690,3690,1768
20231128,155300,403939120,3690,3690,3690,3690,0
20231128,155200,403939120,3690,3690,3690,3690,0
20231128,155100,403939120,3690,3690,3690,3690,0
20231128,155000,403939120,3690,3690,3690,3690,0
20231128,154900,403939120,3690,3690,3690,3690,0
20231128,154800,403939120,3690,3690,3690,3690,0
20231128,154700,403939120,3690,3690,3690,3690,0
20231128,154600,403939120,3690,3690,3690,3690,0
20231128,154500,403939120,3690,3690,3690,3690,0
20231128,154400,403939120,3690,3690,3690,3690,0
20231128,154300,403939120,3690,3690,3690,3690,0
20231128,154200,403939120,3690,3690,3690,3690,0
20231128,154100,403939120,3690,3690,3690,3690,0
20231128,154000,403939120,3690,3690,3690,3690,0
20231128,153900,403939120,3690,3690,3690,3690,0
20231128,153800,403939120,3690,3690,3690,3690,0
20231128,153700,403939120,3690,3690,3690,3690,0
20231128,153600,403939120,3690,3690,3690,3690,0
20231128,153500,403939120,3690,3690,3690,3690,0
20231128,153400,403939120,3690,3690,3690,3690,0
20231128,153300,403939120,3690,3690,3690,3690,0
20231128,153200,403939120,3690,3690,3690,3690,0
20231128,153100,403939120,3690,3690,3690,3690,0
20231128,153000,403939120,3690,3690,3690,3690,1768
20231128,152900,397415200,3640,3640,3640,3640,0
20231128,152800,397415200,3640,3640,3640,3640,0
20231128,152700,397415200,3640,3640,3640,3640,0
20231128,152600,397415200,3640,3640,3640,3640,0
20231128,152500,397415200,3640,3640,3640,3640,0
20231128,152400,397415200,3640,3640,3640,3640,0
20231128,152300,397415200,3640,3640,3640,3640,0
20231128,152200,397415200,3640,3640,3640,3640,0
20231128,152100,397415200,3640,3640,3640,3640,0
20231128,152000,397415200,3640,3640,3640,3640,0
20231128,151900,397415200,3640,3665,3690,3640,1050
20231128,151800,393551215,3640,3655,3670,3640,1617
20231128,151700,387632130,3655,3655,3655,3655,1
20231128,151600,387628475,3670,3670,3670,3670,0
20231128,151500,387628475,3670,3645,3670,3635,1002
20231128,151400,383982170,3670,3670,3670,3670,50
20231128,151300,383798670,3675,3675,3675,3675,10
20231128,151200,383761920,3675,3675,3675,3675,500
20231128,151100,381924420,3675,3675,3675,3675,0
20231128,151000,381924420,3675,3670,3675,3670,1001
20231128,150900,378250745,3670,3670,3670,3670,1
20231128,150800,378247075,3640,3670,3670,3640,2031
20231128,150700,370839945,3670,3660,3670,3660,13
20231128,150600,370792355,3670,3670,3670,3670,0
20231128,150500,370792355,3670,3670,3670,3670,0
20231128,150400,370792355,3670,3660,3670,3660,319
20231128,150300,369624805,3665,3665,3665,3665,0
20231128,150200,369624805,3665,3665,3665,3665,0
20231128,150100,369624805,3665,3665,3665,3665,0
20231128,150000,369624805,3665,3665,3665,3665,0
20231128,145900,369624805,3665,3665,3665,3665,1
20231128,145800,369621140,3650,3650,3650,3650,1
20231128,145700,369617490,3665,3665,3665,3665,2
20231128,145600,369610160,3645,3670,3670,3645,17
20231128,145500,369547945,3645,3645,3645,3645,0
20231128,145400,369547945,3645,3645,3645,3645,0
20231128,145300,369547945,3645,3645,3645,3645,0
20231128,145200,369547945,3645,3645,3645,3645,0
20231128,145100,369547945,3645,3660,3660,3645,520
20231128,145000,367651775,3660,3655,3680,3650,509
20231128,144900,365784840,3695,3695,3695,3695,0
20231128,144800,365784840,3695,3695,3695,3695,0
20231128,144700,365784840,3695,3660,3695,3660,1000
20231128,144600,362105255,3660,3660,3660,3660,132
20231128,144500,361622135,3660,3660,3660,3660,0
20231128,144400,361622135,3660,3645,3660,3635,109
20231128,144300,361225420,3660,3660,3660,3660,1
20231128,144200,361221760,3640,3645,3645,3640,100
20231128,144100,360857710,3665,3665,3665,3665,1
20231128,144000,360854045,3660,3660,3660,3660,0
20231128,143900,360854045,3660,3660,3660,3660,10
20231128,143800,360817445,3660,3640,3660,3640,860
20231128,143700,357687010,3630,3630,3630,3630,310
20231128,143600,356561710,3630,3630,3630,3630,0
20231128,143500,356561710,3630,3630,3630,3630,0
20231128,143400,356561710,3630,3630,3630,3630,1
20231128,143300,356558080,3625,3625,3625,3625,2
20231128,143200,356550830,3620,3620,3620,3620,1
20231128,143100,356547210,3620,3630,3630,3620,34
20231128,143000,356424120,3625,3625,3625,3625,0
20231128,142900,356424120,3625,3625,3625,3625,1
20231128,142800,356420495,3620,3620,3620,3620,70
20231128,142700,356167095,3620,3620,3620,3620,0
20231128,142600,356167095,3620,3620,3620,3610,75
20231128,142500,355895745,3600,3620,3620,3600,1884
20231128,142400,349109580,3600,3630,3630,3600,5516
20231128,142300,329202860,3640,3640,3640,3640,0
20231128,142200,329202860,3640,3640,3640,3640,0
20231128,142100,329202860,3640,3640,3640,3640,0
20231128,142000,329202860,3640,3640,3640,3640,30
20231128,141900,329093660,3640,3640,3640,3640,0
20231128,141800,329093660,3640,3640,3640,3640,6
20231128,141700,329071820,3640,3640,3640,3640,10
20231128,141600,329035420,3640,3640,3640,3640,10
20231128,141500,328999020,3640,3640,3640,3640,0
20231128,141400,328999020,3640,3640,3640,3640,0
20231128,141300,328999020,3640,3640,3640,3640,0
20231128,141200,328999020,3640,3615,3640,3610,510
20231128,141100,327155440,3640,3640,3640,3640,1
20231128,141000,327151800,3635,3635,3635,3635,0
20231128,140900,327151800,3635,3615,3635,3610,154
20231128,140800,326595390,3630,3630,3630,3630,0
20231128,140700,326595390,3630,3630,3630,3630,0
20231128,140600,326595390,3630,3630,3630,3630,509
20231128,140500,324747720,3630,3615,3630,3605,4248
20231128,140400,309409420,3615,3650,3650,3615,4335
20231128,140300,293714550,3650,3650,3650,3645,148
20231128,140200,293174360,3650,3650,3650,3650,56
20231128,140100,292969960,3665,3655,3665,3650,201
20231128,140000,292235725,3670,3670,3670,3670,2
20231128,135900,292228385,3670,3665,3670,3665,2
20231128,135800,292221050,3670,3655,3670,3655,7
20231128,135700,292195410,3660,3650,3660,3650,28
20231128,135600,292093200,3650,3660,3660,3650,80
20231128,135500,291801130,3660,3660,3660,3660,1
20231128,135400,291797470,3665,3665,3665,3665,0
20231128,135300,291797470,3665,3665,3665,3665,0
20231128,135200,291797470,3665,3665,3665,3665,0
20231128,135100,291797470,3665,3665,3665,3665,0
20231128,135000,291797470,3665,3665,3665,3665,0
20231128,134900,291797470,3665,3665,3665,3665,0
20231128,134800,291797470,3665,3665,3665,3665,0
20231128,134700,291797470,3665,3655,3665,3655,386
20231128,134600,290386620,3660,3660,3660,3660,413
20231128,134500,288875040,3675,3675,3675,3675,3
20231128,134400,288864015,3660,3660,3690,3660,43
20231128,134300,288706545,3655,3660,3660,3655,52
20231128,134200,288516235,3655,3655,3655,3655,2
20231128,134100,288508925,3655,3655,3655,3655,7
20231128,134000,288483340,3655,3655,3655,3655,0
20231128,133900,288483340,3655,3660,3660,3655,13
20231128,133800,288435800,3660,3685,3690,3660,164
20231128,133700,287835395,3690,3660,3690,3660,140
20231128,133600,287321590,3660,3660,3660,3660,515
20231128,133500,285436690,3660,3655,3660,3655,274
20231128,133400,284433855,3660,3660,3660,3660,0
20231128,133300,284433855,3660,3660,3660,3660,0
20231128,133200,284433855,3660,3655,3660,3655,101
20231128,133100,284064200,3660,3660,3660,3660,6
20231128,133000,284042240,3660,3655,3660,3650,60
20231128,132900,283822915,3640,3640,3655,3630,259
20231128,132800,282881190,3640,3655,3655,3640,55
20231128,132700,282680915,3655,3655,3655,3655,1
20231128,132600,282677260,3635,3650,3650,3635,235
20231128,132500,281821525,3655,3655,3655,3655,0
20231128,132400,281821525,3655,3655,3655,3655,10
20231128,132300,281784975,3655,3645,3655,3645,40
20231128,132200,281639145,3630,3630,3630,3630,0
20231128,132100,281639145,3630,3630,3630,3610,1117
20231128,132000,277599410,3650,3650,3650,3650,73
20231128,131900,277332960,3660,3660,3660,3660,0
20231128,131800,277332960,3660,3660,3660,3660,0
20231128,131700,277332960,3660,3645,3660,3640,252
20231128,131600,276413355,3620,3645,3645,3620,1750
20231128,131500,270055855,3650,3635,3650,3635,738
20231128,131400,267368455,3610,3665,3665,3610,8714
20231128,131300,235723480,3695,3695,3695,3695,0
20231128,131200,235723480,3695,3695,3695,3695,0
20231128,131100,235723480,3695,3695,3695,3695,0
20231128,131000,235723480,3695,3695,3695,3695,0
20231128,130900,235723480,3695,3695,3695,3695,0
20231128,130800,235723480,3695,3695,3695,3695,0
20231128,130700,235723480,3695,3695,3695,3695,0
20231128,130600,235723480,3695,3675,3695,3675,101
20231128,130500,235351315,3640,3640,3640,3640,0
20231128,130400,235351315,3640,3670,3670,3640,1000
20231128,130300,231699235,3690,3690,3690,3690,0
20231128,130200,231699235,3690,3670,3690,3660,1001
20231128,130100,228033680,3690,3690,3690,3690,0
20231128,130000,228033680,3690,3690,3690,3690,0
20231128,125900,228033680,3690,3690,3690,3690,101
20231128,125800,227660990,3665,3665,3665,3665,0
20231128,125700,227660990,3665,3670,3670,3665,140
20231128,125600,227147715,3695,3695,3695,3695,1
20231128,125500,227144020,3695,3695,3695,3695,0
20231128,125400,227144020,3695,3695,3695,3695,0
20231128,125300,227144020,3695,3695,3695,3695,0
20231128,125200,227144020,3695,3695,3695,3695,2
20231128,125100,227136630,3695,3670,3695,3665,301
20231128,125000,226033290,3695,3695,3695,3695,1
20231128,124900,226029595,3670,3685,3685,3670,200
20231128,124800,225295330,3695,3695,3695,3695,0
20231128,124700,225295330,3695,3695,3695,3695,25
20231128,124600,225202955,3695,3695,3695,3695,1
20231128,124500,225199260,3690,3700,3700,3690,427
20231128,124400,223623620,3695,3695,3695,3695,0
20231128,124300,223623620,3695,3695,3695,3695,402
20231128,124200,222138230,3700,3700,3700,3700,0
20231128,124100,222138230,3700,3700,3700,3700,29
20231128,124000,222030930,3700,3700,3700,3700,0
20231128,123900,222030930,3700,3700,3700,3700,0
20231128,123800,222030930,3700,3700,3700,3700,0
20231128,123700,222030930,3700,3700,3700,3700,0
20231128,123600,222030930,3700,3700,3700,3700,320
20231128,123500,220846930,3700,3700,3700,3700,0
20231128,123400,220846930,3700,3700,3700,3700,136
20231128,123300,220343730,3700,3700,3700,3700,0
20231128,123200,220343730,3700,3700,3700,3700,25
20231128,123100,220251230,3700,3700,3700,3700,0
20231128,123000,220251230,3700,3700,3700,3700,0
20231128,122900,220251230,3700,3700,3700,3700,1
20231128,122800,220247530,3695,3695,3695,3695,0
20231128,122700,220247530,3695,3695,3695,3695,40
20231128,122600,220099730,3700,3700,3700,3700,0
20231128,122500,220099730,3700,3700,3700,3700,1
20231128,122400,220096030,3695,3695,3695,3695,512
20231128,122300,218204190,3695,3695,3695,3695,327
20231128,122200,216995925,3700,3700,3700,3700,0
20231128,122100,216995925,3700,3700,3700,3700,220
20231128,122000,216181925,3705,3705,3705,3705,50
20231128,121900,215996675,3705,3705,3705,3705,0
20231128,121800,215996675,3705,3705,3705,3705,0
20231128,121700,215996675,3705,3705,3705,3705,0
20231128,121600,215996675,3705,3705,3705,3705,0
20231128,121500,215996675,3705,3705,3705,3705,0
20231128,121400,215996675,3705,3705,3705,3705,0
20231128,121300,215996675,3705,3705,3705,3705,0
20231128,121200,215996675,3705,3705,3705,3705,0
20231128,121100,215996675,3705,3705,3705,3705,30
20231128,121000,215885525,3700,3700,3700,3700,206
20231128,120900,215123325,3700,3700,3700,3700,0
20231128,120800,215123325,3700,3700,3700,3700,31
20231128,120700,215008625,3705,3705,3705,3705,0
20231128,120600,215008625,3705,3705,3705,3705,1
20231128,120500,215004920,3705,3705,3705,3705,0
20231128,120400,215004920,3705,3700,3705,3700,1562
20231128,120300,209225500,3700,3700,3700,3700,1022
20231128,120200,205444100,3705,3705,3705,3705,108
20231128,120100,205043960,3705,3705,3705,3705,0
20231128,120000,205043960,3705,3705,3705,3705,0
20231128,115900,205043960,3705,3705,3705,3705,40
20231128,115800,204895760,3715,3715,3715,3715,5
20231128,115700,204877185,3715,3715,3715,3715,0
20231128,115600,204877185,3715,3715,3715,3715,0
20231128,115500,204877185,3715,3715,3715,3715,0
20231128,115400,204877185,3715,3715,3715,3715,0
20231128,115300,204877185,3715,3715,3715,3715,1
20231128,115200,204873470,3700,3700,3700,3700,100
20231128,115100,204503470,3700,3700,3700,3700,100
20231128,115000,204133470,3715,3715,3715,3715,0
20231128,114900,204133470,3715,3715,3715,3715,0
20231128,114800,204133470,3715,3715,3715,3715,0
20231128,114700,204133470,3715,3715,3715,3715,0
20231128,114600,204133470,3715,3715,3715,3715,0
20231128,114500,204133470,3715,3715,3715,3715,0
20231128,114400,204133470,3715,3715,3715,3715,0
20231128,114300,204133470,3715,3715,3715,3715,0
20231128,114200,204133470,3715,3715,3715,3715,0
20231128,114100,204133470,3715,3715,3715,3715,0
20231128,114000,204133470,3715,3715,3715,3715,0
20231128,113900,204133470,3715,3715,3715,3715,0
20231128,113800,204133470,3715,3715,3715,3715,0
20231128,113700,204133470,3715,3715,3715,3715,0
20231128,113600,204133470,3715,3715,3715,3715,3
20231128,113500,204122325,3700,3700,3700,3700,1
20231128,113400,204118625,3705,3705,3705,3705,0
20231128,113300,204118625,3705,3705,3705,3705,0
20231128,113200,204118625,3705,3705,3705,3705,0
20231128,113100,204118625,3705,3705,3705,3705,0
20231128,113000,204118625,3705,3705,3705,3705,0
20231128,112900,204118625,3705,3705,3705,3705,72
20231128,112800,203851865,3705,3705,3705,3705,37
20231128,112700,203714780,3705,3705,3705,3705,41
20231128,112600,203562875,3705,3705,3705,3705,1
20231128,112500,203559170,3695,3700,3705,3690,142
20231128,112400,203034830,3705,3705,3705,3705,0
20231128,112300,203034830,3705,3705,3705,3705,0
20231128,112200,203034830,3705,3705,3705,3705,0
20231128,112100,203034830,3705,3700,3705,3700,2
20231128,112000,203027425,3710,3710,3710,3710,27
20231128,111900,202927255,3710,3710,3710,3710,0
20231128,111800,202927255,3710,3710,3710,3710,6
20231128,111700,202904995,3710,3710,3710,3710,20
20231128,111600,202830795,3715,3715,3715,3715,0
20231128,111500,202830795,3715,3715,3715,3715,0
20231128,111400,202830795,3715,3715,3715,3715,500
20231128,111300,200973295,3715,3715,3715,3715,0
20231128,111200,200973295,3715,3715,3715,3715,0
20231128,111100,200973295,3715,3715,3715,3715,0
20231128,111000,200973295,3715,3715,3715,3715,37
20231128,110900,200835840,3715,3700,3715,3700,73
20231128,110800,200565725,3720,3720,3720,3720,0
20231128,110700,200565725,3720,3720,3720,3720,0
20231128,110600,200565725,3720,3720,3720,3720,0
20231128,110500,200565725,3720,3700,3720,3700,108
20231128,110400,200165150,3700,3695,3700,3695,164
20231128,110300,199558385,3690,3680,3690,3680,26
20231128,110200,199462690,3680,3680,3680,3680,1
20231128,110100,199459010,3690,3690,3690,3690,0
20231128,110000,199459010,3690,3690,3690,3690,20
20231128,105900,199385210,3695,3695,3695,3695,20
20231128,105800,199311310,3700,3700,3700,3700,50
20231128,105700,199126310,3700,3700,3700,3700,0
20231128,105600,199126310,3700,3700,3700,3700,0
20231128,105500,199126310,3700,3700,3700,3700,136
20231128,105400,198623110,3695,3700,3700,3695,50
20231128,105300,198438310,3690,3700,3700,3690,25
20231128,105200,198345860,3715,3685,3715,3685,134
20231128,105100,197850240,3685,3675,3685,3675,26
20231128,105000,197754605,3670,3670,3670,3670,0
20231128,104900,197754605,3670,3670,3670,3670,300
20231128,104800,196653605,3670,3675,3675,3670,90
20231128,104700,196323295,3675,3675,3675,3675,8
20231128,104600,196293895,3675,3675,3675,3675,0
20231128,104500,196293895,3675,3675,3675,3675,0
20231128,104400,196293895,3675,3675,3675,3675,2
20231128,104300,196286545,3680,3680,3680,3680,20
20231128,104200,196212945,3680,3680,3680,3680,0
20231128,104100,196212945,3680,3680,3680,3680,0
20231128,104000,196212945,3680,3680,3680,3680,0
20231128,103900,196212945,3680,3680,3680,3680,6
20231128,103800,196190865,3675,3675,3675,3675,1
20231128,103700,196187190,3680,3680,3680,3680,5
20231128,103600,196168790,3675,3675,3675,3675,1
20231128,103500,196165115,3670,3670,3670,3670,1
20231128,103400,196161445,3670,3665,3670,3665,7
20231128,103300,196135785,3665,3670,3670,3665,2031
20231128,103200,188691905,3685,3685,3685,3685,0
20231128,103100,188691905,3685,3685,3685,3685,0
20231128,103000,188691905,3685,3685,3685,3685,1
20231128,102900,188688220,3685,3685,3685,3685,0
20231128,102800,188688220,3685,3680,3685,3680,203
20231128,102700,187940170,3670,3670,3670,3670,1
20231128,102600,187936500,3675,3670,3675,3670,2
20231128,102500,187929155,3665,3670,3670,3665,201
20231128,102400,187191490,3665,3675,3675,3665,378
20231128,102300,185806055,3695,3695,3695,3695,0
20231128,102200,185806055,3695,3695,3695,3695,0
20231128,102100,185806055,3695,3695,3695,3695,0
20231128,102000,185806055,3695,3695,3695,3695,0
20231128,101900,185806055,3695,3695,3695,3695,1
20231128,101800,185802360,3675,3675,3675,3675,204
20231128,101700,185052660,3705,3705,3705,3705,5
20231128,101600,185034135,3690,3690,3690,3690,10
20231128,101500,184997235,3690,3690,3690,3690,0
20231128,101400,184997235,3690,3685,3690,3685,310
20231128,101300,183853440,3665,3665,3665,3665,410
20231128,101200,182350790,3660,3650,3660,3650,766
20231128,101100,179554820,3645,3650,3650,3645,1141
20231128,101000,175390275,3650,3650,3650,3650,2000
20231128,100900,168090275,3660,3660,3660,3660,4
20231128,100800,168075635,3660,3660,3660,3660,1
20231128,100700,168071975,3655,3655,3655,3655,0
20231128,100600,168071975,3655,3665,3665,3655,437
20231128,100500,166473425,3665,3670,3670,3660,81
20231128,100400,166176935,3665,3670,3670,3665,657
20231128,100300,163766275,3690,3690,3690,3690,1
20231128,100200,163762585,3670,3670,3670,3670,1
20231128,100100,163758915,3670,3670,3690,3670,15
20231128,100000,163703825,3695,3695,3695,3695,0
20231128,095900,163703825,3695,3675,3695,3675,1008
20231128,095800,159984350,3675,3675,3675,3675,93
20231128,095700,159642575,3675,3655,3675,3655,872
20231128,095600,156440030,3615,3655,3655,3615,944
20231128,095500,153016065,3660,3660,3660,3660,0
20231128,095400,153016065,3660,3655,3660,3655,3
20231128,095300,153005095,3660,3660,3665,3660,106
20231128,095200,152616905,3630,3665,3680,3630,6655
20231128,095100,128318705,3665,3670,3670,3665,379
20231128,095000,126929440,3670,3670,3670,3670,0
20231128,094900,126929440,3670,3675,3675,3670,1383
20231128,094800,121853330,3675,3675,3675,3675,0
20231128,094700,121853330,3675,3680,3685,3675,866
20231128,094600,118666360,3675,3675,3675,3675,0
20231128,094500,118666360,3675,3695,3695,3675,299
20231128,094400,117567505,3665,3705,3705,3665,4602
20231128,094300,100604920,3715,3720,3720,3715,9
20231128,094200,100571460,3720,3705,3720,3690,1352
20231128,094100,95572235,3700,3700,3700,3700,1
20231128,094000,95568535,3705,3690,3705,3690,5
20231128,093900,95550070,3705,3705,3705,3705,110
20231128,093800,95142520,3705,3705,3705,3705,112
20231128,093700,94727560,3705,3705,3705,3705,4
20231128,093600,94712740,3705,3705,3705,3705,1
20231128,093500,94709035,3705,3705,3705,3705,0
20231128,093400,94709035,3705,3705,3705,3705,1
20231128,093300,94705330,3705,3710,3710,3700,167
20231128,093200,94086645,3720,3720,3720,3720,0
20231128,093100,94086645,3720,3720,3720,3720,5
20231128,093000,94068045,3735,3700,3735,3695,1188
20231128,092900,89657290,3700,3700,3740,3700,1107
20231128,092800,85553380,3700,3720,3740,3700,628
20231128,092700,83211735,3700,3695,3700,3695,1938
20231128,092600,76044940,3695,3695,3695,3680,425
20231128,092500,74475525,3690,3690,3690,3690,982
20231128,092400,70851945,3690,3700,3700,3685,689
20231128,092300,68309820,3700,3710,3710,3700,543
20231128,092200,66300710,3710,3730,3730,3565,11034
20231128,092100,25739255,3730,3750,3750,3730,1645
20231128,092000,19584250,3750,3750,3750,3750,313
20231128,091900,18410500,3750,3750,3750,3750,1
20231128,091800,18406750,3750,3755,3755,3750,51
20231128,091700,18215485,3755,3755,3755,3755,203
20231128,091600,17453220,3765,3765,3765,3765,89
20231128,091500,17118135,3765,3765,3765,3765,12
20231128,091400,17072955,3755,3755,3755,3755,33
20231128,091300,16949040,3740,3740,3740,3740,0
20231128,091200,16949040,3740,3740,3740,3740,474
20231128,091100,15176280,3740,3740,3740,3740,76
20231128,091000,14892040,3735,3735,3735,3735,0
20231128,090900,14892040,3735,3755,3755,3735,1100
20231128,090800,10770580,3765,3755,3765,3755,6
20231128,090700,10748020,3755,3765,3765,3755,738
20231128,090600,7973305,3765,3800,3800,3765,776
20231128,090500,5049640,3775,3780,3780,3775,96
20231128,090400,4687210,3800,3780,3800,3780,4
20231128,090300,4672070,3800,3800,3800,3800,250
20231128,090200,3722070,3800,3770,3800,3770,322
20231128,090100,2506400,3765,3775,3775,3765,39
20231128,090000,2359535,3775,3800,3800,3775,621