KissMeData/014190/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185800,664377405,1727,1727,1727,1727,7381
20231128,185700,664377405,1727,1727,1727,1727,0
20231128,185600,664377405,1727,1727,1727,1727,0
20231128,185500,664377405,1727,1727,1727,1727,0
20231128,185400,664377405,1727,1727,1727,1727,0
20231128,185300,664377405,1727,1727,1727,1727,0
20231128,185200,664377405,1727,1727,1727,1727,0
20231128,185100,664377405,1727,1727,1727,1727,0
20231128,185000,664377405,1727,1727,1727,1727,0
20231128,184900,664377405,1727,1727,1727,1727,0
20231128,184800,664377405,1727,1727,1727,1727,0
20231128,184700,664377405,1727,1727,1727,1727,0
20231128,184600,664377405,1727,1727,1727,1727,0
20231128,184500,664377405,1727,1727,1727,1727,0
20231128,184400,664377405,1727,1727,1727,1727,0
20231128,184300,664377405,1727,1727,1727,1727,0
20231128,184200,664377405,1727,1727,1727,1727,0
20231128,184100,664377405,1727,1727,1727,1727,0
20231128,184000,664377405,1727,1727,1727,1727,0
20231128,183900,664377405,1727,1727,1727,1727,0
20231128,183800,664377405,1727,1727,1727,1727,0
20231128,183700,664377405,1727,1727,1727,1727,0
20231128,183600,664377405,1727,1727,1727,1727,0
20231128,183500,664377405,1727,1727,1727,1727,0
20231128,183400,664377405,1727,1727,1727,1727,0
20231128,183300,664377405,1727,1727,1727,1727,0
20231128,183200,664377405,1727,1727,1727,1727,0
20231128,183100,664377405,1727,1727,1727,1727,0
20231128,183000,664377405,1727,1727,1727,1727,0
20231128,182900,664377405,1727,1727,1727,1727,0
20231128,182800,664377405,1727,1727,1727,1727,7381
20231128,182700,664377405,1727,1727,1727,1727,0
20231128,182600,664377405,1727,1727,1727,1727,0
20231128,182500,664377405,1727,1727,1727,1727,0
20231128,182400,664377405,1727,1727,1727,1727,0
20231128,182300,664377405,1727,1727,1727,1727,0
20231128,182200,664377405,1727,1727,1727,1727,0
20231128,182100,664377405,1727,1727,1727,1727,0
20231128,182000,664377405,1727,1727,1727,1727,0
20231128,181900,664377405,1727,1727,1727,1727,0
20231128,181800,664377405,1727,1727,1727,1727,0
20231128,181700,664377405,1727,1727,1727,1727,0
20231128,181600,664377405,1727,1727,1727,1727,0
20231128,181500,664377405,1727,1727,1727,1727,0
20231128,181400,664377405,1727,1727,1727,1727,0
20231128,181300,664377405,1727,1727,1727,1727,0
20231128,181200,664377405,1727,1727,1727,1727,0
20231128,181100,664377405,1727,1727,1727,1727,0
20231128,181000,664377405,1727,1727,1727,1727,0
20231128,180900,664377405,1727,1727,1727,1727,0
20231128,180800,664377405,1727,1727,1727,1727,0
20231128,180700,664377405,1727,1727,1727,1727,0
20231128,180600,664377405,1727,1727,1727,1727,0
20231128,180500,664377405,1727,1727,1727,1727,0
20231128,180400,664377405,1727,1727,1727,1727,0
20231128,180300,664377405,1727,1727,1727,1727,0
20231128,180200,664377405,1727,1727,1727,1727,0
20231128,180100,664377405,1727,1727,1727,1727,0
20231128,180000,664377405,1727,1727,1727,1727,0
20231128,175900,664377405,1727,1727,1727,1727,0
20231128,175800,664377405,1727,1727,1727,1727,7381
20231128,175700,664377405,1727,1727,1727,1727,0
20231128,175600,664377405,1727,1727,1727,1727,0
20231128,175500,664377405,1727,1727,1727,1727,0
20231128,175400,664377405,1727,1727,1727,1727,0
20231128,175300,664377405,1727,1727,1727,1727,0
20231128,175200,664377405,1727,1727,1727,1727,0
20231128,175100,664377405,1727,1727,1727,1727,0
20231128,175000,664377405,1727,1727,1727,1727,0
20231128,174900,664377405,1727,1727,1727,1727,0
20231128,174800,664377405,1727,1727,1727,1727,0
20231128,174700,664377405,1727,1727,1727,1727,0
20231128,174600,664377405,1727,1727,1727,1727,0
20231128,174500,664377405,1727,1727,1727,1727,0
20231128,174400,664377405,1727,1727,1727,1727,0
20231128,174300,664377405,1727,1727,1727,1727,0
20231128,174200,664377405,1727,1727,1727,1727,0
20231128,174100,664377405,1727,1727,1727,1727,0
20231128,174000,664377405,1727,1727,1727,1727,0
20231128,173900,664377405,1727,1727,1727,1727,0
20231128,173800,664377405,1727,1727,1727,1727,0
20231128,173700,664377405,1727,1727,1727,1727,0
20231128,173600,664377405,1727,1727,1727,1727,0
20231128,173500,664377405,1727,1727,1727,1727,0
20231128,173400,664377405,1727,1727,1727,1727,0
20231128,173300,664377405,1727,1727,1727,1727,0
20231128,173200,664377405,1727,1727,1727,1727,0
20231128,173100,664377405,1727,1727,1727,1727,0
20231128,173000,664377405,1727,1727,1727,1727,0
20231128,172900,664377405,1727,1727,1727,1727,0
20231128,172800,664377405,1727,1727,1727,1727,7381
20231128,172700,664377405,1727,1727,1727,1727,0
20231128,172600,664377405,1727,1727,1727,1727,0
20231128,172500,664377405,1727,1727,1727,1727,0
20231128,172400,664377405,1727,1727,1727,1727,0
20231128,172300,664377405,1727,1727,1727,1727,0
20231128,172200,664377405,1727,1727,1727,1727,0
20231128,172100,664377405,1727,1727,1727,1727,0
20231128,172000,664377405,1727,1727,1727,1727,0
20231128,171900,664377405,1727,1727,1727,1727,0
20231128,171800,664377405,1727,1727,1727,1727,0
20231128,171700,664377405,1727,1727,1727,1727,0
20231128,171600,664377405,1727,1727,1727,1727,0
20231128,171500,664377405,1727,1727,1727,1727,0
20231128,171400,664377405,1727,1727,1727,1727,0
20231128,171300,664377405,1727,1727,1727,1727,0
20231128,171200,664377405,1727,1727,1727,1727,0
20231128,171100,664377405,1727,1727,1727,1727,0
20231128,171000,664377405,1727,1727,1727,1727,0
20231128,170900,664377405,1727,1727,1727,1727,0
20231128,170800,664377405,1727,1727,1727,1727,0
20231128,170700,664377405,1727,1727,1727,1727,0
20231128,170600,664377405,1727,1727,1727,1727,0
20231128,170500,664377405,1727,1727,1727,1727,0
20231128,170400,664377405,1727,1727,1727,1727,0
20231128,170300,664377405,1727,1727,1727,1727,0
20231128,170200,664377405,1727,1727,1727,1727,0
20231128,170100,664377405,1727,1727,1727,1727,0
20231128,170000,664377405,1727,1727,1727,1727,0
20231128,165900,664377405,1727,1727,1727,1727,0
20231128,165800,664377405,1727,1727,1727,1727,7381
20231128,165700,664377405,1727,1727,1727,1727,0
20231128,165600,664377405,1727,1727,1727,1727,0
20231128,165500,664377405,1727,1727,1727,1727,0
20231128,165400,664377405,1727,1727,1727,1727,0
20231128,165300,664377405,1727,1727,1727,1727,0
20231128,165200,664377405,1727,1727,1727,1727,0
20231128,165100,664377405,1727,1727,1727,1727,0
20231128,165000,664377405,1727,1727,1727,1727,0
20231128,164900,664377405,1727,1727,1727,1727,0
20231128,164800,664377405,1727,1727,1727,1727,0
20231128,164700,664377405,1727,1727,1727,1727,0
20231128,164600,664377405,1727,1727,1727,1727,0
20231128,164500,664377405,1727,1727,1727,1727,0
20231128,164400,664377405,1727,1727,1727,1727,0
20231128,164300,664377405,1727,1727,1727,1727,0
20231128,164200,664377405,1727,1727,1727,1727,0
20231128,164100,664377405,1727,1727,1727,1727,0
20231128,164000,664377405,1727,1727,1727,1727,0
20231128,163900,664377405,1727,1727,1727,1727,0
20231128,163800,664377405,1727,1727,1727,1727,0
20231128,163700,664377405,1727,1727,1727,1727,0
20231128,163600,664377405,1727,1727,1727,1727,0
20231128,163500,664377405,1727,1727,1727,1727,0
20231128,163400,664377405,1727,1727,1727,1727,0
20231128,163300,664377405,1727,1727,1727,1727,0
20231128,163200,664377405,1727,1727,1727,1727,0
20231128,163100,664377405,1727,1727,1727,1727,0
20231128,163000,664377405,1727,1727,1727,1727,0
20231128,162900,664377405,1727,1727,1727,1727,0
20231128,162800,664377405,1727,1727,1727,1727,7381
20231128,162700,664377405,1727,1727,1727,1727,0
20231128,162600,664377405,1727,1727,1727,1727,0
20231128,162500,664377405,1727,1727,1727,1727,0
20231128,162400,664377405,1727,1727,1727,1727,0
20231128,162300,664377405,1727,1727,1727,1727,0
20231128,162200,664377405,1727,1727,1727,1727,0
20231128,162100,664377405,1727,1727,1727,1727,0
20231128,162000,664377405,1727,1727,1727,1727,0
20231128,161900,664377405,1727,1727,1727,1727,0
20231128,161800,664377405,1727,1727,1727,1727,0
20231128,161700,664377405,1727,1727,1727,1727,0
20231128,161600,664377405,1727,1727,1727,1727,0
20231128,161500,664377405,1727,1727,1727,1727,0
20231128,161400,664377405,1727,1727,1727,1727,0
20231128,161300,664377405,1727,1727,1727,1727,0
20231128,161200,664377405,1727,1727,1727,1727,0
20231128,161100,664377405,1727,1727,1727,1727,0
20231128,161000,664377405,1727,1727,1727,1727,0
20231128,160900,664377405,1727,1727,1727,1727,0
20231128,160800,664377405,1727,1727,1727,1727,0
20231128,160700,664377405,1727,1727,1727,1727,0
20231128,160600,664377405,1727,1727,1727,1727,0
20231128,160500,664377405,1727,1727,1727,1727,0
20231128,160400,664377405,1727,1727,1727,1727,0
20231128,160300,664377405,1727,1727,1727,1727,0
20231128,160200,664377405,1727,1727,1727,1727,0
20231128,160100,664377405,1727,1727,1727,1727,0
20231128,160000,664377405,1727,1727,1727,1727,0
20231128,155900,664377405,1727,1727,1727,1727,0
20231128,155800,664377405,1727,1727,1727,1727,7381
20231128,155700,664377405,1727,1727,1727,1727,0
20231128,155600,664377405,1727,1727,1727,1727,0
20231128,155500,664377405,1727,1727,1727,1727,0
20231128,155400,664377405,1727,1727,1727,1727,0
20231128,155300,664377405,1727,1727,1727,1727,0
20231128,155200,664377405,1727,1727,1727,1727,0
20231128,155100,664377405,1727,1727,1727,1727,0
20231128,155000,664377405,1727,1727,1727,1727,0
20231128,154900,664377405,1727,1727,1727,1727,0
20231128,154800,664377405,1727,1727,1727,1727,0
20231128,154700,664377405,1727,1727,1727,1727,0
20231128,154600,664377405,1727,1727,1727,1727,0
20231128,154500,664377405,1727,1727,1727,1727,0
20231128,154400,664377405,1727,1727,1727,1727,0
20231128,154300,664377405,1727,1727,1727,1727,0
20231128,154200,664377405,1727,1727,1727,1727,0
20231128,154100,664377405,1727,1727,1727,1727,0
20231128,154000,664377405,1727,1727,1727,1727,0
20231128,153900,664377405,1727,1727,1727,1727,0
20231128,153800,664377405,1727,1727,1727,1727,0
20231128,153700,664377405,1727,1727,1727,1727,0
20231128,153600,664377405,1727,1727,1727,1727,0
20231128,153500,664377405,1727,1727,1727,1727,0
20231128,153400,664377405,1727,1727,1727,1727,0
20231128,153300,664377405,1727,1727,1727,1727,0
20231128,153200,664377405,1727,1727,1727,1727,0
20231128,153100,664377405,1727,1727,1727,1727,0
20231128,153000,664377405,1727,1727,1727,1727,7381
20231128,152900,651630418,1727,1727,1727,1727,0
20231128,152800,651630418,1727,1727,1727,1727,0
20231128,152700,651630418,1727,1727,1727,1727,0
20231128,152600,651630418,1727,1727,1727,1727,0
20231128,152500,651630418,1727,1727,1727,1727,0
20231128,152400,651630418,1727,1727,1727,1727,0
20231128,152300,651630418,1727,1727,1727,1727,0
20231128,152200,651630418,1727,1727,1727,1727,0
20231128,152100,651630418,1727,1727,1727,1727,0
20231128,152000,651630418,1727,1727,1727,1727,0
20231128,151900,651630418,1727,1720,1727,1718,5033
20231128,151800,642983296,1727,1720,1727,1720,355
20231128,151700,642370575,1727,1726,1727,1720,1279
20231128,151600,640164079,1727,1726,1727,1726,157
20231128,151500,639893089,1727,1727,1727,1718,3767
20231128,151400,633400970,1727,1728,1728,1727,194
20231128,151300,633065833,1728,1728,1728,1728,0
20231128,151200,633065833,1728,1728,1728,1728,100
20231128,151100,632893033,1728,1728,1728,1728,0
20231128,151000,632893033,1728,1728,1728,1727,2640
20231128,150900,628333613,1727,1727,1728,1727,183
20231128,150800,628017428,1728,1728,1728,1728,650
20231128,150700,626894228,1728,1727,1728,1727,1007
20231128,150600,625155138,1728,1728,1728,1727,375
20231128,150500,624507174,1728,1728,1728,1727,52
20231128,150400,624417368,1726,1726,1728,1726,1056
20231128,150300,622593852,1727,1726,1727,1726,68
20231128,150200,622476452,1727,1726,1727,1726,477
20231128,150100,621652729,1728,1729,1729,1726,1259
20231128,150000,619477251,1730,1730,1730,1730,1
20231128,145900,619475521,1729,1729,1730,1729,22
20231128,145800,619437481,1730,1730,1730,1729,479
20231128,145700,618608970,1730,1729,1730,1729,469
20231128,145600,617797787,1729,1728,1729,1728,64
20231128,145500,617687193,1728,1722,1730,1722,1139
20231128,145400,615719262,1722,1719,1722,1719,1019
20231128,145300,613965698,1719,1718,1719,1718,165
20231128,145200,613682227,1718,1713,1718,1711,1806
20231128,145100,610590394,1719,1712,1719,1712,2616
20231128,145000,606111533,1714,1716,1720,1712,4234
20231128,144900,598854810,1715,1717,1720,1715,7269
20231128,144800,586384125,1716,1717,1717,1716,2000
20231128,144700,582951928,1717,1717,1717,1717,1466
20231128,144600,580434806,1717,1720,1720,1717,1305
20231128,144500,578192586,1720,1720,1720,1717,1293
20231128,144400,575971465,1718,1720,1720,1718,3200
20231128,144300,570471335,1722,1719,1722,1719,977
20231128,144200,568790917,1719,1722,1722,1719,6820
20231128,144100,557055373,1722,1723,1723,1722,2119
20231128,144000,553406030,1723,1724,1728,1723,727
20231128,143900,552153203,1728,1725,1728,1721,2220
20231128,143800,548328423,1725,1727,1727,1725,4606
20231128,143700,540379720,1727,1729,1729,1727,4628
20231128,143600,532381523,1729,1729,1729,1729,1382
20231128,143500,529992045,1729,1729,1729,1729,100
20231128,143400,529819145,1735,1735,1735,1735,0
20231128,143300,529819145,1735,1729,1735,1729,6
20231128,143200,529808765,1728,1735,1735,1728,1001
20231128,143100,528079030,1728,1731,1731,1728,375
20231128,143000,527430914,1728,1728,1728,1728,0
20231128,142900,527430914,1728,1731,1731,1728,3118
20231128,142800,522039717,1731,1733,1733,1731,1000
20231128,142700,520308523,1731,1731,1731,1731,0
20231128,142600,520308523,1731,1731,1731,1731,100
20231128,142500,520135423,1730,1730,1730,1730,0
20231128,142400,520135423,1730,1736,1736,1730,1578
20231128,142300,517404405,1731,1732,1732,1731,600
20231128,142200,516365777,1736,1736,1736,1736,10
20231128,142100,516348417,1736,1736,1736,1736,60
20231128,142000,516244257,1730,1732,1732,1730,7887
20231128,141900,502599441,1730,1737,1737,1730,20272
20231128,141800,467468838,1738,1738,1738,1738,644
20231128,141700,466349566,1738,1738,1738,1738,347
20231128,141600,465746480,1739,1738,1739,1737,224
20231128,141500,465357242,1738,1738,1738,1738,1501
20231128,141400,462748504,1739,1739,1739,1738,89
20231128,141300,462593764,1740,1740,1740,1740,0
20231128,141200,462593764,1740,1740,1740,1740,100
20231128,141100,462419764,1740,1740,1740,1740,0
20231128,141000,462419764,1740,1740,1740,1740,1
20231128,140900,462418024,1737,1737,1738,1737,614
20231128,140800,461351406,1737,1738,1738,1737,1687
20231128,140700,458420500,1738,1741,1741,1738,2807
20231128,140600,453539094,1741,1742,1742,1741,133
20231128,140500,453307531,1742,1742,1742,1742,0
20231128,140400,453307531,1742,1742,1742,1742,0
20231128,140300,453307531,1742,1742,1742,1742,25
20231128,140200,453263981,1742,1742,1742,1742,83
20231128,140100,453119395,1744,1741,1744,1741,87
20231128,140000,452967922,1741,1741,1741,1741,1000
20231128,135900,451226922,1745,1745,1745,1745,0
20231128,135800,451226922,1745,1745,1745,1745,0
20231128,135700,451226922,1745,1745,1745,1745,1
20231128,135600,451225177,1741,1741,1741,1741,190
20231128,135500,450894387,1741,1741,1741,1741,0
20231128,135400,450894387,1741,1745,1745,1741,286
20231128,135300,450395325,1745,1741,1745,1741,29
20231128,135200,450344752,1745,1746,1746,1745,13
20231128,135100,450322064,1746,1746,1746,1746,30
20231128,135000,450269684,1746,1746,1746,1746,0
20231128,134900,450269684,1746,1745,1746,1745,102
20231128,134800,450091692,1747,1747,1747,1747,0
20231128,134700,450091692,1747,1747,1747,1747,0
20231128,134600,450091692,1747,1747,1747,1747,25
20231128,134500,450048017,1747,1747,1747,1747,1
20231128,134400,450046270,1739,1739,1739,1739,0
20231128,134300,450046270,1739,1739,1739,1739,1
20231128,134200,450044531,1747,1738,1747,1738,545
20231128,134100,449096729,1737,1738,1738,1737,234
20231128,134000,448690038,1737,1737,1737,1737,8
20231128,133900,448676142,1737,1738,1738,1737,677
20231128,133800,447499524,1738,1738,1738,1738,606
20231128,133700,446446296,1738,1740,1740,1738,5813
20231128,133600,436334232,1740,1740,1741,1740,666
20231128,133500,435175391,1741,1741,1741,1740,2697
20231128,133400,430479947,1741,1741,1741,1741,276
20231128,133300,429999431,1742,1747,1747,1742,150
20231128,133200,429737881,1747,1747,1747,1746,288
20231128,133100,429235031,1746,1747,1747,1746,429
20231128,133000,428485968,1745,1745,1747,1745,22
20231128,132900,428447576,1740,1743,1743,1740,5767
20231128,132800,418408973,1745,1745,1745,1745,57
20231128,132700,418309508,1747,1742,1747,1742,596
20231128,132600,417270753,1742,1743,1743,1742,102
20231128,132500,417093056,1743,1743,1743,1743,0
20231128,132400,417093056,1743,1744,1744,1743,954
20231128,132300,415430017,1744,1744,1744,1744,1555
20231128,132200,412718097,1744,1744,1744,1744,3
20231128,132100,412712865,1743,1743,1743,1743,0
20231128,132000,412712865,1743,1743,1743,1743,0
20231128,131900,412712865,1743,1745,1745,1743,1592
20231128,131800,409937385,1746,1746,1746,1746,2
20231128,131700,409933893,1745,1745,1745,1745,0
20231128,131600,409933893,1745,1746,1746,1745,106
20231128,131500,409748893,1751,1751,1751,1751,0
20231128,131400,409748893,1751,1747,1751,1743,4814
20231128,131300,401342509,1748,1749,1749,1748,849
20231128,131200,399858302,1749,1752,1752,1749,5657
20231128,131100,389957258,1752,1752,1752,1752,723
20231128,131000,388690562,1752,1752,1752,1752,1408
20231128,130900,386223746,1762,1762,1762,1762,1
20231128,130800,386221984,1752,1761,1761,1752,1597
20231128,130700,383412570,1762,1762,1762,1762,0
20231128,130600,383412570,1762,1762,1762,1762,0
20231128,130500,383412570,1762,1753,1762,1753,7
20231128,130400,383400290,1753,1753,1753,1753,338
20231128,130300,382807776,1757,1757,1757,1757,0
20231128,130200,382807776,1757,1759,1759,1757,1567
20231128,130100,380053115,1760,1760,1760,1760,5
20231128,130000,380044315,1762,1762,1762,1762,2
20231128,125900,380040791,1763,1763,1763,1763,286
20231128,125800,379536573,1763,1763,1763,1763,0
20231128,125700,379536573,1763,1763,1763,1763,12
20231128,125600,379515417,1763,1763,1763,1763,0
20231128,125500,379515417,1763,1758,1763,1758,20
20231128,125400,379480207,1763,1763,1763,1763,510
20231128,125300,378581077,1763,1763,1763,1763,1
20231128,125200,378579314,1763,1763,1763,1763,0
20231128,125100,378579314,1763,1762,1763,1762,1700
20231128,125000,375583336,1757,1757,1757,1757,22
20231128,124900,375544682,1763,1763,1763,1763,10
20231128,124800,375527052,1763,1763,1763,1763,30
20231128,124700,375474162,1763,1763,1763,1763,1
20231128,124600,375472399,1765,1765,1765,1765,0
20231128,124500,375472399,1765,1765,1765,1765,0
20231128,124400,375472399,1765,1765,1765,1765,0
20231128,124300,375472399,1765,1765,1765,1765,0
20231128,124200,375472399,1765,1765,1765,1765,0
20231128,124100,375472399,1765,1765,1765,1765,0
20231128,124000,375472399,1765,1756,1765,1756,1411
20231128,123900,372993284,1756,1752,1756,1752,1569
20231128,123800,370241102,1754,1753,1754,1752,97
20231128,123700,370071099,1752,1752,1752,1752,96
20231128,123600,369902907,1754,1753,1754,1752,1969
20231128,123500,366451522,1753,1753,1753,1753,0
20231128,123400,366451522,1753,1753,1753,1753,0
20231128,123300,366451522,1753,1753,1753,1753,4
20231128,123200,366444510,1752,1752,1752,1752,0
20231128,123100,366444510,1752,1752,1752,1752,65
20231128,123000,366330630,1752,1752,1752,1752,0
20231128,122900,366330630,1752,1752,1752,1752,66
20231128,122800,366214998,1753,1753,1753,1753,0
20231128,122700,366214998,1753,1753,1753,1753,23
20231128,122600,366174679,1753,1753,1753,1753,1
20231128,122500,366172926,1754,1753,1754,1753,4
20231128,122400,366165911,1751,1757,1757,1751,759
20231128,122300,364835349,1757,1757,1757,1757,327
20231128,122200,364260810,1757,1756,1757,1756,200
20231128,122100,363909510,1756,1756,1756,1756,2050
20231128,122000,360309710,1755,1755,1755,1755,160
20231128,121900,360028910,1756,1756,1756,1756,100
20231128,121800,359853310,1757,1757,1757,1757,0
20231128,121700,359853310,1757,1757,1757,1757,0
20231128,121600,359853310,1757,1748,1757,1748,1485
20231128,121500,357252069,1748,1748,1748,1748,104
20231128,121400,357070277,1748,1748,1748,1748,1
20231128,121300,357068529,1748,1748,1748,1748,5
20231128,121200,357059789,1748,1748,1748,1748,0
20231128,121100,357059789,1748,1749,1749,1748,1000
20231128,121000,355311709,1748,1751,1751,1748,4
20231128,120900,355304710,1749,1750,1750,1749,4
20231128,120800,355297713,1748,1748,1748,1748,5
20231128,120700,355288973,1748,1748,1748,1748,63
20231128,120600,355178849,1749,1748,1749,1748,26
20231128,120500,355133395,1748,1748,1748,1748,46
20231128,120400,355052987,1749,1748,1749,1748,1995
20231128,120300,351564090,1748,1750,1750,1748,298
20231128,120200,351042924,1749,1750,1750,1748,139
20231128,120100,350799828,1749,1748,1749,1748,154
20231128,120000,350530621,1749,1751,1751,1749,3564
20231128,115900,344293296,1755,1755,1755,1755,20
20231128,115800,344258196,1755,1755,1755,1755,0
20231128,115700,344258196,1755,1750,1755,1750,1130
20231128,115600,342279842,1750,1753,1753,1750,5191
20231128,115500,333193125,1753,1755,1755,1751,1991
20231128,115400,329704895,1755,1755,1755,1754,1036
20231128,115300,327887748,1757,1758,1758,1757,1002
20231128,115200,326126233,1754,1754,1754,1754,464
20231128,115100,325312377,1755,1758,1758,1755,5492
20231128,115000,315668819,1758,1758,1758,1758,1993
20231128,114900,312165125,1758,1761,1761,1758,9212
20231128,114800,295951547,1761,1762,1765,1761,1890
20231128,114700,292622045,1762,1762,1762,1762,0
20231128,114600,292622045,1762,1765,1765,1762,4
20231128,114500,292614991,1765,1765,1765,1765,1
20231128,114400,292613226,1762,1762,1762,1762,1
20231128,114300,292611464,1762,1762,1762,1762,7
20231128,114200,292599130,1762,1765,1765,1762,22
20231128,114100,292560315,1765,1765,1765,1765,1
20231128,114000,292558550,1762,1761,1762,1761,1007
20231128,113900,290784223,1761,1764,1764,1761,5572
20231128,113800,280965643,1764,1764,1764,1764,500
20231128,113700,280083643,1764,1765,1765,1764,101
20231128,113600,279905478,1764,1764,1764,1764,0
20231128,113500,279905478,1764,1764,1764,1764,64
20231128,113400,279792582,1765,1765,1765,1765,10
20231128,113300,279774932,1763,1763,1763,1763,2722
20231128,113200,274976046,1763,1763,1763,1763,0
20231128,113100,274976046,1763,1764,1764,1763,146
20231128,113000,274718637,1765,1765,1765,1765,288
20231128,112900,274210317,1765,1765,1765,1765,11
20231128,112800,274190902,1764,1764,1764,1764,9
20231128,112700,274175026,1765,1765,1765,1765,20
20231128,112600,274139726,1765,1763,1765,1763,13
20231128,112500,274116783,1763,1763,1764,1763,88
20231128,112400,273961638,1763,1763,1763,1763,9
20231128,112300,273945771,1763,1763,1763,1763,209
20231128,112200,273577304,1763,1763,1763,1763,41
20231128,112100,273505021,1764,1765,1765,1764,2805
20231128,112000,268555870,1765,1765,1765,1765,1
20231128,111900,268554105,1764,1764,1764,1764,0
20231128,111800,268554105,1764,1764,1764,1764,0
20231128,111700,268554105,1764,1765,1765,1764,11
20231128,111600,268534691,1764,1764,1764,1764,0
20231128,111500,268534691,1764,1764,1764,1764,0
20231128,111400,268534691,1764,1764,1764,1764,0
20231128,111300,268534691,1764,1764,1764,1764,698
20231128,111200,267303419,1764,1764,1764,1764,2
20231128,111100,267299891,1764,1764,1764,1764,24
20231128,111000,267257555,1764,1764,1764,1764,43
20231128,110900,267181703,1764,1764,1764,1763,630
20231128,110800,266070395,1764,1764,1764,1764,1625
20231128,110700,263203895,1765,1765,1765,1765,510
20231128,110600,262303745,1765,1764,1765,1764,174
20231128,110500,261996759,1765,1765,1765,1764,1417
20231128,110400,259497022,1765,1765,1765,1765,0
20231128,110300,259497022,1765,1765,1765,1765,500
20231128,110200,258614522,1766,1766,1766,1766,0
20231128,110100,258614522,1766,1766,1766,1766,35
20231128,110000,258552712,1766,1766,1766,1766,0
20231128,105900,258552712,1766,1766,1766,1766,0
20231128,105800,258552712,1766,1766,1766,1766,1
20231128,105700,258550946,1765,1765,1765,1765,30
20231128,105600,258497996,1765,1765,1765,1765,0
20231128,105500,258497996,1765,1765,1765,1765,0
20231128,105400,258497996,1765,1765,1765,1765,946
20231128,105300,256828306,1765,1765,1765,1765,1
20231128,105200,256826541,1764,1765,1765,1764,1298
20231128,105100,254536577,1765,1765,1765,1765,510
20231128,105000,253636427,1766,1766,1766,1766,0
20231128,104900,253636427,1766,1766,1766,1766,221
20231128,104800,253246141,1767,1767,1767,1767,0
20231128,104700,253246141,1767,1767,1767,1767,194
20231128,104600,252903343,1767,1767,1768,1767,425
20231128,104500,252152367,1767,1767,1767,1767,0
20231128,104400,252152367,1767,1767,1767,1767,0
20231128,104300,252152367,1767,1767,1767,1767,50
20231128,104200,252064017,1767,1767,1767,1767,0
20231128,104100,252064017,1767,1767,1767,1765,83
20231128,104000,251917359,1767,1767,1767,1766,231
20231128,103900,251509237,1767,1767,1767,1767,450
20231128,103800,250714087,1767,1767,1767,1767,0
20231128,103700,250714087,1767,1767,1767,1767,10
20231128,103600,250696417,1767,1767,1767,1767,20
20231128,103500,250661077,1768,1768,1768,1768,1
20231128,103400,250659309,1767,1767,1767,1767,18
20231128,103300,250627503,1768,1768,1768,1768,0
20231128,103200,250627503,1768,1767,1768,1767,233
20231128,103100,250215660,1768,1768,1768,1768,1
20231128,103000,250213892,1769,1769,1769,1769,0
20231128,102900,250213892,1769,1769,1769,1769,0
20231128,102800,250213892,1769,1768,1769,1763,56
20231128,102700,250114959,1769,1769,1769,1769,1135
20231128,102600,248107144,1763,1767,1767,1762,50
20231128,102500,248019019,1762,1762,1764,1762,82
20231128,102400,247874529,1762,1768,1769,1762,5763
20231128,102300,237716792,1769,1768,1769,1768,494
20231128,102200,236843106,1764,1769,1769,1764,10081
20231128,102100,219051078,1770,1771,1771,1770,97
20231128,102000,218879293,1767,1769,1771,1767,940
20231128,101900,217217874,1770,1770,1770,1770,5
20231128,101800,217209024,1771,1770,1771,1768,6997
20231128,101700,204832782,1771,1771,1771,1771,337
20231128,101600,204235955,1772,1772,1772,1772,100
20231128,101500,204058755,1772,1772,1772,1772,144
20231128,101400,203803587,1771,1772,1772,1771,1195
20231128,101300,201686147,1772,1770,1772,1770,1304
20231128,101200,199376218,1770,1770,1770,1770,1000
20231128,101100,197606218,1770,1770,1770,1770,50
20231128,101000,197517718,1770,1771,1771,1770,170
20231128,100900,197216748,1771,1770,1772,1770,1086
20231128,100800,195294435,1769,1769,1769,1769,220
20231128,100700,194905255,1770,1769,1770,1769,14
20231128,100600,194880488,1770,1769,1770,1768,968
20231128,100500,193169060,1770,1769,1770,1769,2
20231128,100400,193165521,1770,1769,1770,1767,252
20231128,100300,192719999,1770,1770,1770,1770,1
20231128,100200,192718229,1769,1768,1769,1768,1800
20231128,100100,189534080,1769,1768,1769,1768,252
20231128,100000,189088543,1768,1769,1769,1768,2
20231128,095900,189085006,1768,1768,1768,1767,219
20231128,095800,188698028,1768,1769,1769,1768,52
20231128,095700,188606091,1769,1769,1769,1769,3
20231128,095600,188600784,1769,1768,1769,1767,1748
20231128,095500,185511160,1769,1769,1769,1768,1977
20231128,095400,182015150,1769,1771,1771,1769,396
20231128,095300,181313983,1771,1773,1773,1771,11
20231128,095200,181294500,1773,1772,1773,1772,553
20231128,095100,180314476,1771,1769,1771,1769,1043
20231128,095000,178468262,1769,1769,1769,1769,0
20231128,094900,178468262,1769,1770,1770,1769,287
20231128,094800,177960435,1769,1769,1770,1769,1228
20231128,094700,175788016,1769,1768,1769,1768,2102
20231128,094600,172071360,1766,1766,1766,1766,0
20231128,094500,172071360,1766,1767,1767,1766,2052
20231128,094400,168447527,1768,1766,1768,1766,824
20231128,094300,166992321,1766,1767,1767,1766,4217
20231128,094200,159545095,1768,1768,1768,1768,0
20231128,094100,159545095,1768,1768,1768,1768,56
20231128,094000,159446087,1768,1768,1769,1768,1002
20231128,093900,157674550,1768,1769,1769,1768,112
20231128,093800,157476456,1764,1767,1768,1764,12381
20231128,093700,135589581,1767,1767,1767,1767,11
20231128,093600,135570144,1764,1768,1769,1764,5889
20231128,093500,125172953,1769,1769,1769,1768,46
20231128,093400,125091583,1769,1768,1769,1768,21
20231128,093300,125054454,1768,1769,1769,1768,14
20231128,093200,125029697,1769,1769,1769,1768,334
20231128,093100,124438869,1767,1767,1769,1766,5878
20231128,093000,114056806,1766,1769,1769,1766,307
20231128,092900,113514608,1767,1769,1769,1767,1857
20231128,092800,110232582,1769,1772,1772,1769,411
20231128,092700,109505372,1772,1772,1772,1772,104
20231128,092600,109321084,1772,1771,1772,1769,1252
20231128,092500,107104849,1771,1770,1772,1770,209
20231128,092400,106734916,1770,1771,1771,1770,1276
20231128,092300,104475733,1771,1772,1772,1771,501
20231128,092200,103588045,1772,1770,1772,1769,622
20231128,092100,102487226,1770,1768,1770,1768,1547
20231128,092000,99750232,1766,1768,1769,1766,849
20231128,091900,98250353,1768,1768,1768,1767,178
20231128,091800,97935824,1767,1767,1767,1767,500
20231128,091700,97052324,1768,1768,1768,1768,1
20231128,091600,97050556,1766,1767,1767,1766,369
20231128,091500,96398645,1766,1764,1766,1764,827
20231128,091400,94939627,1764,1767,1767,1764,3889
20231128,091300,88074534,1767,1768,1768,1766,1904
20231128,091200,84710091,1767,1770,1770,1767,2697
20231128,091100,79940230,1770,1772,1772,1770,1415
20231128,091000,77435064,1773,1770,1773,1770,88
20231128,090900,77279157,1770,1770,1775,1770,1657
20231128,090800,74344701,1770,1772,1773,1770,5227
20231128,090700,65088744,1772,1775,1775,1771,4748
20231128,090600,56666289,1775,1774,1777,1774,2202
20231128,090500,52755600,1774,1777,1778,1770,6165
20231128,090400,41819783,1773,1730,1780,1730,18743
20231128,090300,9073002,1730,1731,1732,1727,1868
20231128,090200,5840592,1732,1739,1740,1732,679
20231128,090100,4662354,1740,1740,1748,1740,1143
20231128,090000,2667587,1745,1746,1746,1745,1528