KissMeData/009270/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185100,342461487,1306,1306,1306,1306,43475
20231128,185000,342461487,1306,1306,1306,1306,0
20231128,184900,342461487,1306,1306,1306,1306,0
20231128,184800,342461487,1306,1306,1306,1306,0
20231128,184700,342461487,1306,1306,1306,1306,0
20231128,184600,342461487,1306,1306,1306,1306,0
20231128,184500,342461487,1306,1306,1306,1306,0
20231128,184400,342461487,1306,1306,1306,1306,0
20231128,184300,342461487,1306,1306,1306,1306,0
20231128,184200,342461487,1306,1306,1306,1306,0
20231128,184100,342461487,1306,1306,1306,1306,0
20231128,184000,342461487,1306,1306,1306,1306,0
20231128,183900,342461487,1306,1306,1306,1306,0
20231128,183800,342461487,1306,1306,1306,1306,0
20231128,183700,342461487,1306,1306,1306,1306,0
20231128,183600,342461487,1306,1306,1306,1306,0
20231128,183500,342461487,1306,1306,1306,1306,0
20231128,183400,342461487,1306,1306,1306,1306,0
20231128,183300,342461487,1306,1306,1306,1306,0
20231128,183200,342461487,1306,1306,1306,1306,0
20231128,183100,342461487,1306,1306,1306,1306,0
20231128,183000,342461487,1306,1306,1306,1306,0
20231128,182900,342461487,1306,1306,1306,1306,0
20231128,182800,342461487,1306,1306,1306,1306,0
20231128,182700,342461487,1306,1306,1306,1306,0
20231128,182600,342461487,1306,1306,1306,1306,0
20231128,182500,342461487,1306,1306,1306,1306,0
20231128,182400,342461487,1306,1306,1306,1306,0
20231128,182300,342461487,1306,1306,1306,1306,0
20231128,182200,342461487,1306,1306,1306,1306,0
20231128,182100,342461487,1306,1306,1306,1306,43475
20231128,182000,342461487,1306,1306,1306,1306,0
20231128,181900,342461487,1306,1306,1306,1306,0
20231128,181800,342461487,1306,1306,1306,1306,0
20231128,181700,342461487,1306,1306,1306,1306,0
20231128,181600,342461487,1306,1306,1306,1306,0
20231128,181500,342461487,1306,1306,1306,1306,0
20231128,181400,342461487,1306,1306,1306,1306,0
20231128,181300,342461487,1306,1306,1306,1306,0
20231128,181200,342461487,1306,1306,1306,1306,0
20231128,181100,342461487,1306,1306,1306,1306,0
20231128,181000,342461487,1306,1306,1306,1306,0
20231128,180900,342461487,1306,1306,1306,1306,0
20231128,180800,342461487,1306,1306,1306,1306,0
20231128,180700,342461487,1306,1306,1306,1306,0
20231128,180600,342461487,1306,1306,1306,1306,0
20231128,180500,342461487,1306,1306,1306,1306,0
20231128,180400,342461487,1306,1306,1306,1306,0
20231128,180300,342461487,1306,1306,1306,1306,0
20231128,180200,342461487,1306,1306,1306,1306,0
20231128,180100,342461487,1306,1306,1306,1306,0
20231128,180000,342461487,1306,1306,1306,1306,0
20231128,175900,342461487,1306,1306,1306,1306,0
20231128,175800,342461487,1306,1306,1306,1306,0
20231128,175700,342461487,1306,1306,1306,1306,0
20231128,175600,342461487,1306,1306,1306,1306,0
20231128,175500,342461487,1306,1306,1306,1306,0
20231128,175400,342461487,1306,1306,1306,1306,0
20231128,175300,342461487,1306,1306,1306,1306,0
20231128,175200,342461487,1306,1306,1306,1306,0
20231128,175100,342461487,1306,1306,1306,1306,43475
20231128,175000,342461487,1306,1306,1306,1306,0
20231128,174900,342461487,1306,1306,1306,1306,0
20231128,174800,342461487,1306,1306,1306,1306,0
20231128,174700,342461487,1306,1306,1306,1306,0
20231128,174600,342461487,1306,1306,1306,1306,0
20231128,174500,342461487,1306,1306,1306,1306,0
20231128,174400,342461487,1306,1306,1306,1306,0
20231128,174300,342461487,1306,1306,1306,1306,0
20231128,174200,342461487,1306,1306,1306,1306,0
20231128,174100,342461487,1306,1306,1306,1306,0
20231128,174000,342461487,1306,1306,1306,1306,0
20231128,173900,342461487,1306,1306,1306,1306,0
20231128,173800,342461487,1306,1306,1306,1306,0
20231128,173700,342461487,1306,1306,1306,1306,0
20231128,173600,342461487,1306,1306,1306,1306,0
20231128,173500,342461487,1306,1306,1306,1306,0
20231128,173400,342461487,1306,1306,1306,1306,0
20231128,173300,342461487,1306,1306,1306,1306,0
20231128,173200,342461487,1306,1306,1306,1306,0
20231128,173100,342461487,1306,1306,1306,1306,0
20231128,173000,342461487,1306,1306,1306,1306,0
20231128,172900,342461487,1306,1306,1306,1306,0
20231128,172800,342461487,1306,1306,1306,1306,0
20231128,172700,342461487,1306,1306,1306,1306,0
20231128,172600,342461487,1306,1306,1306,1306,0
20231128,172500,342461487,1306,1306,1306,1306,0
20231128,172400,342461487,1306,1306,1306,1306,0
20231128,172300,342461487,1306,1306,1306,1306,0
20231128,172200,342461487,1306,1306,1306,1306,0
20231128,172100,342461487,1306,1306,1306,1306,43475
20231128,172000,342461487,1306,1306,1306,1306,0
20231128,171900,342461487,1306,1306,1306,1306,0
20231128,171800,342461487,1306,1306,1306,1306,0
20231128,171700,342461487,1306,1306,1306,1306,0
20231128,171600,342461487,1306,1306,1306,1306,0
20231128,171500,342461487,1306,1306,1306,1306,0
20231128,171400,342461487,1306,1306,1306,1306,0
20231128,171300,342461487,1306,1306,1306,1306,0
20231128,171200,342461487,1306,1306,1306,1306,0
20231128,171100,342461487,1306,1306,1306,1306,0
20231128,171000,342461487,1306,1306,1306,1306,0
20231128,170900,342461487,1306,1306,1306,1306,0
20231128,170800,342461487,1306,1306,1306,1306,0
20231128,170700,342461487,1306,1306,1306,1306,0
20231128,170600,342461487,1306,1306,1306,1306,0
20231128,170500,342461487,1306,1306,1306,1306,0
20231128,170400,342461487,1306,1306,1306,1306,0
20231128,170300,342461487,1306,1306,1306,1306,0
20231128,170200,342461487,1306,1306,1306,1306,0
20231128,170100,342461487,1306,1306,1306,1306,0
20231128,170000,342461487,1306,1306,1306,1306,0
20231128,165900,342461487,1306,1306,1306,1306,0
20231128,165800,342461487,1306,1306,1306,1306,0
20231128,165700,342461487,1306,1306,1306,1306,0
20231128,165600,342461487,1306,1306,1306,1306,0
20231128,165500,342461487,1306,1306,1306,1306,0
20231128,165400,342461487,1306,1306,1306,1306,0
20231128,165300,342461487,1306,1306,1306,1306,0
20231128,165200,342461487,1306,1306,1306,1306,0
20231128,165100,342461487,1306,1306,1306,1306,43475
20231128,165000,342461487,1306,1306,1306,1306,0
20231128,164900,342461487,1306,1306,1306,1306,0
20231128,164800,342461487,1306,1306,1306,1306,0
20231128,164700,342461487,1306,1306,1306,1306,0
20231128,164600,342461487,1306,1306,1306,1306,0
20231128,164500,342461487,1306,1306,1306,1306,0
20231128,164400,342461487,1306,1306,1306,1306,0
20231128,164300,342461487,1306,1306,1306,1306,0
20231128,164200,342461487,1306,1306,1306,1306,0
20231128,164100,342461487,1306,1306,1306,1306,0
20231128,164000,342461487,1306,1306,1306,1306,0
20231128,163900,342461487,1306,1306,1306,1306,0
20231128,163800,342461487,1306,1306,1306,1306,0
20231128,163700,342461487,1306,1306,1306,1306,0
20231128,163600,342461487,1306,1306,1306,1306,0
20231128,163500,342461487,1306,1306,1306,1306,0
20231128,163400,342461487,1306,1306,1306,1306,0
20231128,163300,342461487,1306,1306,1306,1306,0
20231128,163200,342461487,1306,1306,1306,1306,0
20231128,163100,342461487,1306,1306,1306,1306,0
20231128,163000,342461487,1306,1306,1306,1306,0
20231128,162900,342461487,1306,1306,1306,1306,0
20231128,162800,342461487,1306,1306,1306,1306,0
20231128,162700,342461487,1306,1306,1306,1306,0
20231128,162600,342461487,1306,1306,1306,1306,0
20231128,162500,342461487,1306,1306,1306,1306,0
20231128,162400,342461487,1306,1306,1306,1306,0
20231128,162300,342461487,1306,1306,1306,1306,0
20231128,162200,342461487,1306,1306,1306,1306,0
20231128,162100,342461487,1306,1306,1306,1306,43475
20231128,162000,342461487,1306,1306,1306,1306,0
20231128,161900,342461487,1306,1306,1306,1306,0
20231128,161800,342461487,1306,1306,1306,1306,0
20231128,161700,342461487,1306,1306,1306,1306,0
20231128,161600,342461487,1306,1306,1306,1306,0
20231128,161500,342461487,1306,1306,1306,1306,0
20231128,161400,342461487,1306,1306,1306,1306,0
20231128,161300,342461487,1306,1306,1306,1306,0
20231128,161200,342461487,1306,1306,1306,1306,0
20231128,161100,342461487,1306,1306,1306,1306,0
20231128,161000,342461487,1306,1306,1306,1306,0
20231128,160900,342461487,1306,1306,1306,1306,0
20231128,160800,342461487,1306,1306,1306,1306,0
20231128,160700,342461487,1306,1306,1306,1306,0
20231128,160600,342461487,1306,1306,1306,1306,0
20231128,160500,342461487,1306,1306,1306,1306,0
20231128,160400,342461487,1306,1306,1306,1306,0
20231128,160300,342461487,1306,1306,1306,1306,0
20231128,160200,342461487,1306,1306,1306,1306,0
20231128,160100,342461487,1306,1306,1306,1306,0
20231128,160000,342461487,1306,1306,1306,1306,0
20231128,155900,342461487,1306,1306,1306,1306,0
20231128,155800,342461487,1306,1306,1306,1306,0
20231128,155700,342461487,1306,1306,1306,1306,0
20231128,155600,342461487,1306,1306,1306,1306,0
20231128,155500,342461487,1306,1306,1306,1306,0
20231128,155400,342461487,1306,1306,1306,1306,0
20231128,155300,342461487,1306,1306,1306,1306,0
20231128,155200,342461487,1306,1306,1306,1306,0
20231128,155100,342461487,1306,1306,1306,1306,43475
20231128,155000,342461487,1306,1306,1306,1306,0
20231128,154900,342461487,1306,1306,1306,1306,0
20231128,154800,342461487,1306,1306,1306,1306,0
20231128,154700,342461487,1306,1306,1306,1306,0
20231128,154600,342461487,1306,1306,1306,1306,0
20231128,154500,342461487,1306,1306,1306,1306,0
20231128,154400,342461487,1306,1306,1306,1306,0
20231128,154300,342461487,1306,1306,1306,1306,0
20231128,154200,342461487,1306,1306,1306,1306,0
20231128,154100,342461487,1306,1306,1306,1306,0
20231128,154000,342461487,1306,1306,1306,1306,0
20231128,153900,342461487,1306,1306,1306,1306,0
20231128,153800,342461487,1306,1306,1306,1306,0
20231128,153700,342461487,1306,1306,1306,1306,0
20231128,153600,342461487,1306,1306,1306,1306,0
20231128,153500,342461487,1306,1306,1306,1306,0
20231128,153400,342461487,1306,1306,1306,1306,0
20231128,153300,342461487,1306,1306,1306,1306,0
20231128,153200,342461487,1306,1306,1306,1306,0
20231128,153100,342461487,1306,1306,1306,1306,0
20231128,153000,342461487,1306,1306,1306,1306,43475
20231128,152900,285683137,1306,1306,1306,1306,0
20231128,152800,285683137,1306,1306,1306,1306,0
20231128,152700,285683137,1306,1306,1306,1306,0
20231128,152600,285683137,1306,1306,1306,1306,0
20231128,152500,285683137,1306,1306,1306,1306,0
20231128,152400,285683137,1306,1306,1306,1306,0
20231128,152300,285683137,1306,1306,1306,1306,0
20231128,152200,285683137,1306,1306,1306,1306,0
20231128,152100,285683137,1306,1306,1306,1306,0
20231128,152000,285683137,1306,1306,1306,1306,0
20231128,151900,285683137,1306,1307,1307,1306,300
20231128,151800,285291248,1311,1311,1311,1311,1
20231128,151700,285289937,1306,1307,1307,1306,103
20231128,151600,285155416,1307,1307,1307,1305,24196
20231128,151500,253544920,1307,1309,1309,1307,36517
20231128,151400,205816711,1311,1310,1311,1310,2
20231128,151300,205814090,1310,1311,1311,1310,55
20231128,151200,205742000,1311,1310,1311,1310,2
20231128,151100,205739379,1308,1309,1311,1308,2022
20231128,151000,203090960,1308,1308,1308,1308,10
20231128,150900,203077880,1309,1309,1309,1309,0
20231128,150800,203077880,1309,1309,1309,1309,0
20231128,150700,203077880,1309,1309,1309,1309,0
20231128,150600,203077880,1309,1309,1309,1309,0
20231128,150500,203077880,1309,1308,1309,1308,333
20231128,150400,202642314,1309,1309,1309,1309,0
20231128,150300,202642314,1309,1309,1309,1309,0
20231128,150200,202642314,1309,1308,1309,1308,2
20231128,150100,202639697,1309,1309,1309,1309,0
20231128,150000,202639697,1309,1309,1309,1309,0
20231128,145900,202639697,1309,1309,1309,1309,1
20231128,145800,202638388,1309,1307,1309,1306,1351
20231128,145700,200872633,1308,1308,1308,1308,10
20231128,145600,200859553,1308,1308,1308,1308,0
20231128,145500,200859553,1308,1308,1308,1308,0
20231128,145400,200859553,1308,1308,1308,1308,0
20231128,145300,200859553,1308,1308,1308,1308,0
20231128,145200,200859553,1308,1308,1309,1308,1248
20231128,145100,199227058,1308,1309,1309,1308,37
20231128,145000,199178652,1309,1309,1309,1309,0
20231128,144900,199178652,1309,1309,1309,1309,0
20231128,144800,199178652,1309,1309,1309,1309,100
20231128,144700,199047752,1310,1310,1310,1310,0
20231128,144600,199047752,1310,1310,1310,1310,0
20231128,144500,199047752,1310,1310,1310,1310,0
20231128,144400,199047752,1310,1310,1310,1310,0
20231128,144300,199047752,1310,1310,1310,1310,0
20231128,144200,199047752,1310,1310,1310,1310,0
20231128,144100,199047752,1310,1310,1310,1310,0
20231128,144000,199047752,1310,1310,1310,1310,10
20231128,143900,199034652,1309,1309,1309,1309,0
20231128,143800,199034652,1309,1309,1309,1309,5
20231128,143700,199028107,1309,1309,1309,1309,0
20231128,143600,199028107,1309,1309,1309,1309,0
20231128,143500,199028107,1309,1309,1309,1309,3
20231128,143400,199024180,1309,1309,1309,1309,0
20231128,143300,199024180,1309,1309,1309,1309,0
20231128,143200,199024180,1309,1309,1309,1309,0
20231128,143100,199024180,1309,1309,1309,1309,0
20231128,143000,199024180,1309,1309,1309,1309,83
20231128,142900,198915533,1309,1309,1309,1309,0
20231128,142800,198915533,1309,1309,1309,1309,17
20231128,142700,198893280,1309,1309,1309,1309,0
20231128,142600,198893280,1309,1309,1309,1309,0
20231128,142500,198893280,1309,1309,1309,1309,0
20231128,142400,198893280,1309,1309,1309,1309,0
20231128,142300,198893280,1309,1309,1309,1309,0
20231128,142200,198893280,1309,1309,1309,1309,30
20231128,142100,198854010,1310,1310,1310,1310,0
20231128,142000,198854010,1310,1310,1310,1310,0
20231128,141900,198854010,1310,1310,1310,1310,0
20231128,141800,198854010,1310,1310,1310,1310,10
20231128,141700,198840910,1310,1310,1310,1310,1
20231128,141600,198839600,1311,1311,1311,1311,0
20231128,141500,198839600,1311,1309,1311,1309,4
20231128,141400,198834358,1311,1311,1311,1311,10
20231128,141300,198821248,1311,1311,1311,1311,0
20231128,141200,198821248,1311,1311,1311,1311,0
20231128,141100,198821248,1311,1311,1311,1311,2
20231128,141000,198818626,1307,1308,1308,1307,834
20231128,140900,197728526,1311,1311,1311,1311,0
20231128,140800,197728526,1311,1311,1311,1311,0
20231128,140700,197728526,1311,1311,1311,1311,1
20231128,140600,197727215,1307,1307,1307,1307,0
20231128,140500,197727215,1307,1307,1307,1307,0
20231128,140400,197727215,1307,1307,1307,1307,18
20231128,140300,197703689,1307,1307,1307,1307,0
20231128,140200,197703689,1307,1307,1307,1307,0
20231128,140100,197703689,1307,1308,1308,1307,52
20231128,140000,197635674,1307,1307,1307,1307,0
20231128,135900,197635674,1307,1307,1307,1307,0
20231128,135800,197635674,1307,1307,1307,1307,0
20231128,135700,197635674,1307,1307,1307,1307,0
20231128,135600,197635674,1307,1308,1308,1307,95
20231128,135500,197511415,1311,1311,1311,1311,0
20231128,135400,197511415,1311,1311,1311,1311,0
20231128,135300,197511415,1311,1311,1311,1311,0
20231128,135200,197511415,1311,1311,1311,1311,0
20231128,135100,197511415,1311,1311,1311,1311,0
20231128,135000,197511415,1311,1311,1311,1311,0
20231128,134900,197511415,1311,1311,1311,1311,0
20231128,134800,197511415,1311,1311,1311,1311,0
20231128,134700,197511415,1311,1311,1311,1311,0
20231128,134600,197511415,1311,1311,1311,1311,1
20231128,134500,197510104,1308,1309,1309,1308,45060
20231128,134400,138571561,1309,1309,1309,1309,0
20231128,134300,138571561,1309,1310,1310,1309,2665
20231128,134200,135083068,1309,1309,1309,1309,0
20231128,134100,135083068,1309,1309,1309,1309,0
20231128,134000,135083068,1309,1309,1309,1309,0
20231128,133900,135083068,1309,1309,1309,1309,0
20231128,133800,135083068,1309,1309,1309,1309,0
20231128,133700,135083068,1309,1309,1309,1309,0
20231128,133600,135083068,1309,1309,1309,1309,0
20231128,133500,135083068,1309,1309,1309,1309,0
20231128,133400,135083068,1309,1310,1310,1309,3811
20231128,133300,130093274,1311,1311,1311,1311,0
20231128,133200,130093274,1311,1311,1311,1311,20
20231128,133100,130067054,1311,1311,1311,1311,0
20231128,133000,130067054,1311,1311,1311,1311,0
20231128,132900,130067054,1311,1311,1311,1311,0
20231128,132800,130067054,1311,1311,1311,1311,0
20231128,132700,130067054,1311,1311,1311,1311,0
20231128,132600,130067054,1311,1311,1311,1311,0
20231128,132500,130067054,1311,1311,1311,1311,0
20231128,132400,130067054,1311,1311,1311,1311,0
20231128,132300,130067054,1311,1311,1311,1311,0
20231128,132200,130067054,1311,1311,1311,1311,0
20231128,132100,130067054,1311,1311,1311,1311,230
20231128,132000,129765524,1311,1311,1311,1311,0
20231128,131900,129765524,1311,1311,1311,1311,2000
20231128,131800,127143524,1311,1311,1311,1311,902
20231128,131700,125961002,1311,1311,1311,1311,40
20231128,131600,125908562,1310,1310,1310,1310,0
20231128,131500,125908562,1310,1310,1310,1310,0
20231128,131400,125908562,1310,1310,1310,1310,0
20231128,131300,125908562,1310,1310,1310,1310,0
20231128,131200,125908562,1310,1310,1310,1310,14
20231128,131100,125890222,1311,1310,1311,1310,21
20231128,131000,125862698,1310,1310,1310,1310,0
20231128,130900,125862698,1310,1310,1310,1310,0
20231128,130800,125862698,1310,1310,1310,1310,0
20231128,130700,125862698,1310,1310,1310,1310,680
20231128,130600,124971898,1311,1311,1311,1311,200
20231128,130500,124709698,1311,1311,1311,1311,201
20231128,130400,124446187,1311,1311,1311,1311,0
20231128,130300,124446187,1311,1311,1311,1311,0
20231128,130200,124446187,1311,1311,1311,1311,0
20231128,130100,124446187,1311,1311,1311,1311,0
20231128,130000,124446187,1311,1311,1311,1311,0
20231128,125900,124446187,1311,1311,1311,1311,2
20231128,125800,124443565,1311,1311,1311,1311,2
20231128,125700,124440943,1311,1311,1311,1311,0
20231128,125600,124440943,1311,1311,1311,1311,2001
20231128,125500,121817632,1311,1311,1311,1311,0
20231128,125400,121817632,1311,1311,1311,1311,0
20231128,125300,121817632,1311,1311,1311,1311,0
20231128,125200,121817632,1311,1311,1311,1311,0
20231128,125100,121817632,1311,1311,1311,1311,0
20231128,125000,121817632,1311,1311,1311,1311,0
20231128,124900,121817632,1311,1311,1311,1311,1
20231128,124800,121816321,1309,1309,1309,1309,0
20231128,124700,121816321,1309,1309,1309,1309,0
20231128,124600,121816321,1309,1309,1309,1309,0
20231128,124500,121816321,1309,1309,1309,1309,7
20231128,124400,121807158,1309,1309,1309,1309,0
20231128,124300,121807158,1309,1309,1309,1309,0
20231128,124200,121807158,1309,1309,1309,1309,0
20231128,124100,121807158,1309,1309,1309,1309,0
20231128,124000,121807158,1309,1308,1309,1308,156
20231128,123900,121603030,1308,1308,1308,1308,0
20231128,123800,121603030,1308,1308,1308,1308,0
20231128,123700,121603030,1308,1308,1308,1308,4894
20231128,123600,115201678,1308,1308,1308,1308,0
20231128,123500,115201678,1308,1308,1308,1308,0
20231128,123400,115201678,1308,1308,1308,1308,449
20231128,123300,114614386,1308,1308,1308,1308,0
20231128,123200,114614386,1308,1308,1308,1308,0
20231128,123100,114614386,1308,1308,1308,1308,0
20231128,123000,114614386,1308,1308,1308,1308,0
20231128,122900,114614386,1308,1308,1308,1308,0
20231128,122800,114614386,1308,1308,1308,1308,0
20231128,122700,114614386,1308,1308,1308,1308,0
20231128,122600,114614386,1308,1308,1308,1308,0
20231128,122500,114614386,1308,1308,1308,1308,0
20231128,122400,114614386,1308,1308,1308,1308,0
20231128,122300,114614386,1308,1309,1309,1308,1646
20231128,122200,112460418,1309,1309,1309,1309,1000
20231128,122100,111151418,1308,1308,1308,1308,0
20231128,122000,111151418,1308,1308,1308,1308,10000
20231128,121900,98071418,1308,1308,1308,1308,35
20231128,121800,98025638,1311,1311,1311,1311,0
20231128,121700,98025638,1311,1311,1311,1311,0
20231128,121600,98025638,1311,1311,1311,1311,4
20231128,121500,98020394,1309,1309,1309,1309,890
20231128,121400,96855384,1309,1310,1310,1309,1334
20231128,121300,95108845,1311,1311,1311,1311,0
20231128,121200,95108845,1311,1311,1311,1311,100
20231128,121100,94977745,1310,1310,1310,1310,0
20231128,121000,94977745,1310,1310,1310,1310,0
20231128,120900,94977745,1310,1310,1310,1310,0
20231128,120800,94977745,1310,1310,1310,1310,0
20231128,120700,94977745,1310,1313,1313,1310,797
20231128,120600,93933615,1313,1313,1313,1313,0
20231128,120500,93933615,1313,1313,1313,1313,0
20231128,120400,93933615,1313,1313,1313,1313,0
20231128,120300,93933615,1313,1313,1313,1313,0
20231128,120200,93933615,1313,1313,1313,1313,0
20231128,120100,93933615,1313,1313,1313,1313,411
20231128,120000,93393972,1309,1309,1309,1309,0
20231128,115900,93393972,1309,1309,1309,1309,0
20231128,115800,93393972,1309,1309,1309,1309,0
20231128,115700,93393972,1309,1313,1313,1309,5
20231128,115600,93387419,1314,1314,1314,1314,0
20231128,115500,93387419,1314,1314,1314,1314,0
20231128,115400,93387419,1314,1314,1314,1314,0
20231128,115300,93387419,1314,1314,1314,1314,0
20231128,115200,93387419,1314,1314,1314,1314,0
20231128,115100,93387419,1314,1314,1314,1314,0
20231128,115000,93387419,1314,1314,1314,1314,0
20231128,114900,93387419,1314,1314,1314,1314,0
20231128,114800,93387419,1314,1314,1314,1314,0
20231128,114700,93387419,1314,1314,1314,1314,0
20231128,114600,93387419,1314,1314,1314,1314,0
20231128,114500,93387419,1314,1314,1314,1314,0
20231128,114400,93387419,1314,1314,1314,1314,0
20231128,114300,93387419,1314,1314,1314,1314,0
20231128,114200,93387419,1314,1314,1314,1314,0
20231128,114100,93387419,1314,1314,1314,1314,0
20231128,114000,93387419,1314,1314,1314,1314,0
20231128,113900,93387419,1314,1314,1314,1314,0
20231128,113800,93387419,1314,1314,1314,1314,0
20231128,113700,93387419,1314,1314,1314,1314,0
20231128,113600,93387419,1314,1314,1314,1314,0
20231128,113500,93387419,1314,1314,1314,1314,0
20231128,113400,93387419,1314,1314,1314,1314,0
20231128,113300,93387419,1314,1314,1314,1314,0
20231128,113200,93387419,1314,1310,1314,1310,50
20231128,113100,93321723,1314,1314,1314,1314,0
20231128,113000,93321723,1314,1314,1314,1314,0
20231128,112900,93321723,1314,1314,1314,1314,1
20231128,112800,93320409,1306,1306,1306,1306,0
20231128,112700,93320409,1306,1306,1306,1306,0
20231128,112600,93320409,1306,1306,1306,1306,0
20231128,112500,93320409,1306,1306,1306,1306,0
20231128,112400,93320409,1306,1306,1306,1306,0
20231128,112300,93320409,1306,1307,1307,1306,5000
20231128,112200,86789367,1308,1308,1308,1308,7100
20231128,112100,77502567,1308,1308,1308,1308,100
20231128,112000,77371767,1308,1308,1308,1308,800
20231128,111900,76325367,1314,1314,1314,1314,0
20231128,111800,76325367,1314,1314,1314,1314,0
20231128,111700,76325367,1314,1313,1314,1313,11
20231128,111600,76310923,1306,1306,1306,1306,0
20231128,111500,76310923,1306,1306,1306,1306,0
20231128,111400,76310923,1306,1312,1312,1306,10200
20231128,111300,62975618,1312,1312,1312,1312,40
20231128,111200,62923138,1312,1312,1312,1312,0
20231128,111100,62923138,1312,1312,1312,1312,0
20231128,111000,62923138,1312,1312,1312,1312,15
20231128,110900,62903458,1314,1314,1314,1314,0
20231128,110800,62903458,1314,1314,1314,1314,0
20231128,110700,62903458,1314,1312,1314,1312,143
20231128,110600,62715838,1312,1312,1312,1312,50
20231128,110500,62650238,1312,1312,1312,1312,50
20231128,110400,62584638,1312,1312,1312,1312,0
20231128,110300,62584638,1312,1312,1312,1312,10
20231128,110200,62571518,1310,1310,1310,1310,0
20231128,110100,62571518,1310,1310,1310,1310,0
20231128,110000,62571518,1310,1310,1310,1310,0
20231128,105900,62571518,1310,1309,1310,1309,112
20231128,105800,62424908,1310,1310,1310,1310,85
20231128,105700,62313558,1310,1310,1310,1310,0
20231128,105600,62313558,1310,1310,1310,1310,1
20231128,105500,62312248,1314,1314,1314,1314,0
20231128,105400,62312248,1314,1314,1314,1314,0
20231128,105300,62312248,1314,1314,1314,1314,1
20231128,105200,62310934,1309,1309,1309,1309,0
20231128,105100,62310934,1309,1309,1309,1309,0
20231128,105000,62310934,1309,1309,1309,1309,0
20231128,104900,62310934,1309,1309,1309,1309,0
20231128,104800,62310934,1309,1309,1309,1309,0
20231128,104700,62310934,1309,1309,1309,1309,0
20231128,104600,62310934,1309,1309,1309,1309,0
20231128,104500,62310934,1309,1309,1309,1309,0
20231128,104400,62310934,1309,1310,1310,1309,220
20231128,104300,62022844,1310,1310,1310,1310,1
20231128,104200,62021534,1309,1309,1309,1309,0
20231128,104100,62021534,1309,1309,1309,1309,0
20231128,104000,62021534,1309,1309,1309,1309,0
20231128,103900,62021534,1309,1309,1309,1309,0
20231128,103800,62021534,1309,1309,1309,1309,0
20231128,103700,62021534,1309,1309,1309,1309,0
20231128,103600,62021534,1309,1309,1309,1309,0
20231128,103500,62021534,1309,1309,1309,1309,0
20231128,103400,62021534,1309,1309,1309,1309,0
20231128,103300,62021534,1309,1309,1309,1309,0
20231128,103200,62021534,1309,1309,1309,1309,0
20231128,103100,62021534,1309,1309,1309,1309,0
20231128,103000,62021534,1309,1309,1309,1309,0
20231128,102900,62021534,1309,1309,1309,1309,0
20231128,102800,62021534,1309,1309,1309,1309,0
20231128,102700,62021534,1309,1309,1309,1309,0
20231128,102600,62021534,1309,1309,1309,1309,0
20231128,102500,62021534,1309,1309,1309,1309,666
20231128,102400,61149740,1309,1312,1312,1309,301
20231128,102300,60755719,1309,1310,1310,1309,2910
20231128,102200,56943697,1310,1310,1310,1310,109
20231128,102100,56800907,1310,1310,1310,1310,0
20231128,102000,56800907,1310,1310,1310,1310,0
20231128,101900,56800907,1310,1310,1310,1310,0
20231128,101800,56800907,1310,1313,1314,1310,104
20231128,101700,56664261,1314,1314,1314,1314,0
20231128,101600,56664261,1314,1314,1314,1314,1
20231128,101500,56662947,1310,1310,1310,1310,0
20231128,101400,56662947,1310,1310,1310,1310,0
20231128,101300,56662947,1310,1310,1310,1310,0
20231128,101200,56662947,1310,1310,1310,1310,0
20231128,101100,56662947,1310,1310,1310,1310,0
20231128,101000,56662947,1310,1310,1310,1310,0
20231128,100900,56662947,1310,1310,1310,1310,0
20231128,100800,56662947,1310,1310,1310,1310,1
20231128,100700,56661637,1310,1311,1311,1310,118
20231128,100600,56506957,1310,1310,1310,1310,0
20231128,100500,56506957,1310,1310,1310,1310,0
20231128,100400,56506957,1310,1310,1310,1310,701
20231128,100300,55588647,1311,1311,1311,1311,2
20231128,100200,55586025,1311,1311,1311,1311,500
20231128,100100,54930525,1310,1310,1310,1310,0
20231128,100000,54930525,1310,1310,1310,1310,0
20231128,095900,54930525,1310,1310,1310,1310,0
20231128,095800,54930525,1310,1316,1316,1310,24
20231128,095700,54899046,1313,1313,1313,1313,0
20231128,095600,54899046,1313,1313,1313,1313,10
20231128,095500,54885916,1313,1313,1313,1313,0
20231128,095400,54885916,1313,1313,1313,1313,11
20231128,095300,54871473,1314,1316,1316,1314,3
20231128,095200,54867528,1316,1315,1316,1314,2973
20231128,095100,50960970,1314,1311,1314,1311,728
20231128,095000,50006508,1311,1317,1317,1311,1891
20231128,094900,47527401,1311,1314,1314,1311,6718
20231128,094800,38710883,1314,1314,1314,1314,0
20231128,094700,38710883,1314,1314,1314,1314,0
20231128,094600,38710883,1314,1314,1314,1314,0
20231128,094500,38710883,1314,1314,1314,1314,100
20231128,094400,38579483,1314,1314,1314,1314,182
20231128,094300,38340335,1314,1314,1314,1314,0
20231128,094200,38340335,1314,1314,1314,1314,18
20231128,094100,38316683,1315,1315,1315,1315,181
20231128,094000,38078668,1317,1317,1317,1317,0
20231128,093900,38078668,1317,1317,1317,1317,11
20231128,093800,38064181,1317,1317,1317,1317,0
20231128,093700,38064181,1317,1317,1317,1317,0
20231128,093600,38064181,1317,1317,1317,1317,2
20231128,093500,38061547,1316,1316,1316,1316,1
20231128,093400,38060231,1317,1317,1317,1317,13
20231128,093300,38043110,1317,1317,1317,1317,30
20231128,093200,38003600,1316,1316,1316,1316,5
20231128,093100,37997020,1316,1317,1317,1316,4
20231128,093000,37991753,1317,1317,1317,1317,0
20231128,092900,37991753,1317,1317,1317,1317,0
20231128,092800,37991753,1317,1317,1317,1317,0
20231128,092700,37991753,1317,1317,1317,1317,0
20231128,092600,37991753,1317,1317,1317,1317,60
20231128,092500,37912733,1317,1316,1317,1316,344
20231128,092400,37459686,1317,1319,1319,1317,137
20231128,092300,37279083,1319,1318,1319,1318,9
20231128,092200,37267220,1314,1314,1314,1314,0
20231128,092100,37267220,1314,1314,1314,1314,0
20231128,092000,37267220,1314,1314,1314,1314,3
20231128,091900,37263278,1314,1315,1315,1314,2269
20231128,091800,34280797,1315,1318,1318,1315,2391
20231128,091700,31133897,1320,1319,1320,1317,5
20231128,091600,31127303,1320,1319,1320,1319,1000
20231128,091500,29807557,1319,1319,1319,1319,10
20231128,091400,29794367,1319,1319,1319,1319,2
20231128,091300,29791729,1315,1319,1319,1315,171
20231128,091200,29566203,1319,1317,1319,1317,420
20231128,091100,29012735,1316,1315,1316,1315,1801
20231128,091000,26643014,1315,1315,1315,1315,2
20231128,090900,26640384,1312,1313,1313,1312,118
20231128,090800,26485499,1315,1315,1315,1315,0
20231128,090700,26485499,1315,1315,1315,1315,4
20231128,090600,26480239,1317,1315,1317,1313,141
20231128,090500,26294766,1315,1314,1315,1313,6577
20231128,090400,17649083,1314,1314,1314,1314,0
20231128,090300,17649083,1314,1314,1314,1314,1
20231128,090200,17647769,1314,1313,1314,1311,70
20231128,090100,17555992,1317,1317,1317,1317,7
20231128,090000,17546773,1317,1312,1317,1312,13364