KissMeData/200230/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,202900,399148484,1039,1039,1039,1039,11414
20231128,202800,399148484,1039,1039,1039,1039,0
20231128,202700,399148484,1039,1039,1039,1039,0
20231128,202600,399148484,1039,1039,1039,1039,0
20231128,202500,399148484,1039,1039,1039,1039,0
20231128,202400,399148484,1039,1039,1039,1039,0
20231128,202300,399148484,1039,1039,1039,1039,0
20231128,202200,399148484,1039,1039,1039,1039,0
20231128,202100,399148484,1039,1039,1039,1039,0
20231128,202000,399148484,1039,1039,1039,1039,0
20231128,201900,399148484,1039,1039,1039,1039,0
20231128,201800,399148484,1039,1039,1039,1039,0
20231128,201700,399148484,1039,1039,1039,1039,0
20231128,201600,399148484,1039,1039,1039,1039,0
20231128,201500,399148484,1039,1039,1039,1039,0
20231128,201400,399148484,1039,1039,1039,1039,0
20231128,201300,399148484,1039,1039,1039,1039,0
20231128,201200,399148484,1039,1039,1039,1039,0
20231128,201100,399148484,1039,1039,1039,1039,0
20231128,201000,399148484,1039,1039,1039,1039,0
20231128,200900,399148484,1039,1039,1039,1039,0
20231128,200800,399148484,1039,1039,1039,1039,0
20231128,200700,399148484,1039,1039,1039,1039,0
20231128,200600,399148484,1039,1039,1039,1039,0
20231128,200500,399148484,1039,1039,1039,1039,0
20231128,200400,399148484,1039,1039,1039,1039,0
20231128,200300,399148484,1039,1039,1039,1039,0
20231128,200200,399148484,1039,1039,1039,1039,0
20231128,200100,399148484,1039,1039,1039,1039,0
20231128,200000,399148484,1039,1039,1039,1039,0
20231128,195900,399148484,1039,1039,1039,1039,11414
20231128,195800,399148484,1039,1039,1039,1039,0
20231128,195700,399148484,1039,1039,1039,1039,0
20231128,195600,399148484,1039,1039,1039,1039,0
20231128,195500,399148484,1039,1039,1039,1039,0
20231128,195400,399148484,1039,1039,1039,1039,0
20231128,195300,399148484,1039,1039,1039,1039,0
20231128,195200,399148484,1039,1039,1039,1039,0
20231128,195100,399148484,1039,1039,1039,1039,0
20231128,195000,399148484,1039,1039,1039,1039,0
20231128,194900,399148484,1039,1039,1039,1039,0
20231128,194800,399148484,1039,1039,1039,1039,0
20231128,194700,399148484,1039,1039,1039,1039,0
20231128,194600,399148484,1039,1039,1039,1039,0
20231128,194500,399148484,1039,1039,1039,1039,0
20231128,194400,399148484,1039,1039,1039,1039,0
20231128,194300,399148484,1039,1039,1039,1039,0
20231128,194200,399148484,1039,1039,1039,1039,0
20231128,194100,399148484,1039,1039,1039,1039,0
20231128,194000,399148484,1039,1039,1039,1039,0
20231128,193900,399148484,1039,1039,1039,1039,0
20231128,193800,399148484,1039,1039,1039,1039,0
20231128,193700,399148484,1039,1039,1039,1039,0
20231128,193600,399148484,1039,1039,1039,1039,0
20231128,193500,399148484,1039,1039,1039,1039,0
20231128,193400,399148484,1039,1039,1039,1039,0
20231128,193300,399148484,1039,1039,1039,1039,0
20231128,193200,399148484,1039,1039,1039,1039,0
20231128,193100,399148484,1039,1039,1039,1039,0
20231128,193000,399148484,1039,1039,1039,1039,0
20231128,192900,399148484,1039,1039,1039,1039,11414
20231128,192800,399148484,1039,1039,1039,1039,0
20231128,192700,399148484,1039,1039,1039,1039,0
20231128,192600,399148484,1039,1039,1039,1039,0
20231128,192500,399148484,1039,1039,1039,1039,0
20231128,192400,399148484,1039,1039,1039,1039,0
20231128,192300,399148484,1039,1039,1039,1039,0
20231128,192200,399148484,1039,1039,1039,1039,0
20231128,192100,399148484,1039,1039,1039,1039,0
20231128,192000,399148484,1039,1039,1039,1039,0
20231128,191900,399148484,1039,1039,1039,1039,0
20231128,191800,399148484,1039,1039,1039,1039,0
20231128,191700,399148484,1039,1039,1039,1039,0
20231128,191600,399148484,1039,1039,1039,1039,0
20231128,191500,399148484,1039,1039,1039,1039,0
20231128,191400,399148484,1039,1039,1039,1039,0
20231128,191300,399148484,1039,1039,1039,1039,0
20231128,191200,399148484,1039,1039,1039,1039,0
20231128,191100,399148484,1039,1039,1039,1039,0
20231128,191000,399148484,1039,1039,1039,1039,0
20231128,190900,399148484,1039,1039,1039,1039,0
20231128,190800,399148484,1039,1039,1039,1039,0
20231128,190700,399148484,1039,1039,1039,1039,0
20231128,190600,399148484,1039,1039,1039,1039,0
20231128,190500,399148484,1039,1039,1039,1039,0
20231128,190400,399148484,1039,1039,1039,1039,0
20231128,190300,399148484,1039,1039,1039,1039,0
20231128,190200,399148484,1039,1039,1039,1039,0
20231128,190100,399148484,1039,1039,1039,1039,0
20231128,190000,399148484,1039,1039,1039,1039,0
20231128,185900,399148484,1039,1039,1039,1039,11414
20231128,185800,399148484,1039,1039,1039,1039,0
20231128,185700,399148484,1039,1039,1039,1039,0
20231128,185600,399148484,1039,1039,1039,1039,0
20231128,185500,399148484,1039,1039,1039,1039,0
20231128,185400,399148484,1039,1039,1039,1039,0
20231128,185300,399148484,1039,1039,1039,1039,0
20231128,185200,399148484,1039,1039,1039,1039,0
20231128,185100,399148484,1039,1039,1039,1039,0
20231128,185000,399148484,1039,1039,1039,1039,0
20231128,184900,399148484,1039,1039,1039,1039,0
20231128,184800,399148484,1039,1039,1039,1039,0
20231128,184700,399148484,1039,1039,1039,1039,0
20231128,184600,399148484,1039,1039,1039,1039,0
20231128,184500,399148484,1039,1039,1039,1039,0
20231128,184400,399148484,1039,1039,1039,1039,0
20231128,184300,399148484,1039,1039,1039,1039,0
20231128,184200,399148484,1039,1039,1039,1039,0
20231128,184100,399148484,1039,1039,1039,1039,0
20231128,184000,399148484,1039,1039,1039,1039,0
20231128,183900,399148484,1039,1039,1039,1039,0
20231128,183800,399148484,1039,1039,1039,1039,0
20231128,183700,399148484,1039,1039,1039,1039,0
20231128,183600,399148484,1039,1039,1039,1039,0
20231128,183500,399148484,1039,1039,1039,1039,0
20231128,183400,399148484,1039,1039,1039,1039,0
20231128,183300,399148484,1039,1039,1039,1039,0
20231128,183200,399148484,1039,1039,1039,1039,0
20231128,183100,399148484,1039,1039,1039,1039,0
20231128,183000,399148484,1039,1039,1039,1039,0
20231128,182900,399148484,1039,1039,1039,1039,11414
20231128,182800,399148484,1039,1039,1039,1039,0
20231128,182700,399148484,1039,1039,1039,1039,0
20231128,182600,399148484,1039,1039,1039,1039,0
20231128,182500,399148484,1039,1039,1039,1039,0
20231128,182400,399148484,1039,1039,1039,1039,0
20231128,182300,399148484,1039,1039,1039,1039,0
20231128,182200,399148484,1039,1039,1039,1039,0
20231128,182100,399148484,1039,1039,1039,1039,0
20231128,182000,399148484,1039,1039,1039,1039,0
20231128,181900,399148484,1039,1039,1039,1039,0
20231128,181800,399148484,1039,1039,1039,1039,0
20231128,181700,399148484,1039,1039,1039,1039,0
20231128,181600,399148484,1039,1039,1039,1039,0
20231128,181500,399148484,1039,1039,1039,1039,0
20231128,181400,399148484,1039,1039,1039,1039,0
20231128,181300,399148484,1039,1039,1039,1039,0
20231128,181200,399148484,1039,1039,1039,1039,0
20231128,181100,399148484,1039,1039,1039,1039,0
20231128,181000,399148484,1039,1039,1039,1039,0
20231128,180900,399148484,1039,1039,1039,1039,0
20231128,180800,399148484,1039,1039,1039,1039,0
20231128,180700,399148484,1039,1039,1039,1039,0
20231128,180600,399148484,1039,1039,1039,1039,0
20231128,180500,399148484,1039,1039,1039,1039,0
20231128,180400,399148484,1039,1039,1039,1039,0
20231128,180300,399148484,1039,1039,1039,1039,0
20231128,180200,399148484,1039,1039,1039,1039,0
20231128,180100,399148484,1039,1039,1039,1039,0
20231128,180000,399148484,1039,1039,1039,1039,0
20231128,175900,399148484,1039,1039,1039,1039,11414
20231128,175800,399148484,1039,1039,1039,1039,0
20231128,175700,399148484,1039,1039,1039,1039,0
20231128,175600,399148484,1039,1039,1039,1039,0
20231128,175500,399148484,1039,1039,1039,1039,0
20231128,175400,399148484,1039,1039,1039,1039,0
20231128,175300,399148484,1039,1039,1039,1039,0
20231128,175200,399148484,1039,1039,1039,1039,0
20231128,175100,399148484,1039,1039,1039,1039,0
20231128,175000,399148484,1039,1039,1039,1039,0
20231128,174900,399148484,1039,1039,1039,1039,0
20231128,174800,399148484,1039,1039,1039,1039,0
20231128,174700,399148484,1039,1039,1039,1039,0
20231128,174600,399148484,1039,1039,1039,1039,0
20231128,174500,399148484,1039,1039,1039,1039,0
20231128,174400,399148484,1039,1039,1039,1039,0
20231128,174300,399148484,1039,1039,1039,1039,0
20231128,174200,399148484,1039,1039,1039,1039,0
20231128,174100,399148484,1039,1039,1039,1039,0
20231128,174000,399148484,1039,1039,1039,1039,0
20231128,173900,399148484,1039,1039,1039,1039,0
20231128,173800,399148484,1039,1039,1039,1039,0
20231128,173700,399148484,1039,1039,1039,1039,0
20231128,173600,399148484,1039,1039,1039,1039,0
20231128,173500,399148484,1039,1039,1039,1039,0
20231128,173400,399148484,1039,1039,1039,1039,0
20231128,173300,399148484,1039,1039,1039,1039,0
20231128,173200,399148484,1039,1039,1039,1039,0
20231128,173100,399148484,1039,1039,1039,1039,0
20231128,173000,399148484,1039,1039,1039,1039,0
20231128,172900,399148484,1039,1039,1039,1039,11414
20231128,172800,399148484,1039,1039,1039,1039,0
20231128,172700,399148484,1039,1039,1039,1039,0
20231128,172600,399148484,1039,1039,1039,1039,0
20231128,172500,399148484,1039,1039,1039,1039,0
20231128,172400,399148484,1039,1039,1039,1039,0
20231128,172300,399148484,1039,1039,1039,1039,0
20231128,172200,399148484,1039,1039,1039,1039,0
20231128,172100,399148484,1039,1039,1039,1039,0
20231128,172000,399148484,1039,1039,1039,1039,0
20231128,171900,399148484,1039,1039,1039,1039,0
20231128,171800,399148484,1039,1039,1039,1039,0
20231128,171700,399148484,1039,1039,1039,1039,0
20231128,171600,399148484,1039,1039,1039,1039,0
20231128,171500,399148484,1039,1039,1039,1039,0
20231128,171400,399148484,1039,1039,1039,1039,0
20231128,171300,399148484,1039,1039,1039,1039,0
20231128,171200,399148484,1039,1039,1039,1039,0
20231128,171100,399148484,1039,1039,1039,1039,0
20231128,171000,399148484,1039,1039,1039,1039,0
20231128,170900,399148484,1039,1039,1039,1039,0
20231128,170800,399148484,1039,1039,1039,1039,0
20231128,170700,399148484,1039,1039,1039,1039,0
20231128,170600,399148484,1039,1039,1039,1039,0
20231128,170500,399148484,1039,1039,1039,1039,0
20231128,170400,399148484,1039,1039,1039,1039,0
20231128,170300,399148484,1039,1039,1039,1039,0
20231128,170200,399148484,1039,1039,1039,1039,0
20231128,170100,399148484,1039,1039,1039,1039,0
20231128,170000,399148484,1039,1039,1039,1039,0
20231128,165900,399148484,1039,1039,1039,1039,11414
20231128,165800,399148484,1039,1039,1039,1039,0
20231128,165700,399148484,1039,1039,1039,1039,0
20231128,165600,399148484,1039,1039,1039,1039,0
20231128,165500,399148484,1039,1039,1039,1039,0
20231128,165400,399148484,1039,1039,1039,1039,0
20231128,165300,399148484,1039,1039,1039,1039,0
20231128,165200,399148484,1039,1039,1039,1039,0
20231128,165100,399148484,1039,1039,1039,1039,0
20231128,165000,399148484,1039,1039,1039,1039,0
20231128,164900,399148484,1039,1039,1039,1039,0
20231128,164800,399148484,1039,1039,1039,1039,0
20231128,164700,399148484,1039,1039,1039,1039,0
20231128,164600,399148484,1039,1039,1039,1039,0
20231128,164500,399148484,1039,1039,1039,1039,0
20231128,164400,399148484,1039,1039,1039,1039,0
20231128,164300,399148484,1039,1039,1039,1039,0
20231128,164200,399148484,1039,1039,1039,1039,0
20231128,164100,399148484,1039,1039,1039,1039,0
20231128,164000,399148484,1039,1039,1039,1039,0
20231128,163900,399148484,1039,1039,1039,1039,0
20231128,163800,399148484,1039,1039,1039,1039,0
20231128,163700,399148484,1039,1039,1039,1039,0
20231128,163600,399148484,1039,1039,1039,1039,0
20231128,163500,399148484,1039,1039,1039,1039,0
20231128,163400,399148484,1039,1039,1039,1039,0
20231128,163300,399148484,1039,1039,1039,1039,0
20231128,163200,399148484,1039,1039,1039,1039,0
20231128,163100,399148484,1039,1039,1039,1039,0
20231128,163000,399148484,1039,1039,1039,1039,0
20231128,162900,399148484,1039,1039,1039,1039,11414
20231128,162800,399148484,1039,1039,1039,1039,0
20231128,162700,399148484,1039,1039,1039,1039,0
20231128,162600,399148484,1039,1039,1039,1039,0
20231128,162500,399148484,1039,1039,1039,1039,0
20231128,162400,399148484,1039,1039,1039,1039,0
20231128,162300,399148484,1039,1039,1039,1039,0
20231128,162200,399148484,1039,1039,1039,1039,0
20231128,162100,399148484,1039,1039,1039,1039,0
20231128,162000,399148484,1039,1039,1039,1039,0
20231128,161900,399148484,1039,1039,1039,1039,0
20231128,161800,399148484,1039,1039,1039,1039,0
20231128,161700,399148484,1039,1039,1039,1039,0
20231128,161600,399148484,1039,1039,1039,1039,0
20231128,161500,399148484,1039,1039,1039,1039,0
20231128,161400,399148484,1039,1039,1039,1039,0
20231128,161300,399148484,1039,1039,1039,1039,0
20231128,161200,399148484,1039,1039,1039,1039,0
20231128,161100,399148484,1039,1039,1039,1039,0
20231128,161000,399148484,1039,1039,1039,1039,0
20231128,160900,399148484,1039,1039,1039,1039,0
20231128,160800,399148484,1039,1039,1039,1039,0
20231128,160700,399148484,1039,1039,1039,1039,0
20231128,160600,399148484,1039,1039,1039,1039,0
20231128,160500,399148484,1039,1039,1039,1039,0
20231128,160400,399148484,1039,1039,1039,1039,0
20231128,160300,399148484,1039,1039,1039,1039,0
20231128,160200,399148484,1039,1039,1039,1039,0
20231128,160100,399148484,1039,1039,1039,1039,0
20231128,160000,399148484,1039,1039,1039,1039,0
20231128,155900,399148484,1039,1039,1039,1039,11414
20231128,155800,399148484,1039,1039,1039,1039,0
20231128,155700,399148484,1039,1039,1039,1039,0
20231128,155600,399148484,1039,1039,1039,1039,0
20231128,155500,399148484,1039,1039,1039,1039,0
20231128,155400,399148484,1039,1039,1039,1039,0
20231128,155300,399148484,1039,1039,1039,1039,0
20231128,155200,399148484,1039,1039,1039,1039,0
20231128,155100,399148484,1039,1039,1039,1039,0
20231128,155000,399148484,1039,1039,1039,1039,0
20231128,154900,399148484,1039,1039,1039,1039,0
20231128,154800,399148484,1039,1039,1039,1039,0
20231128,154700,399148484,1039,1039,1039,1039,0
20231128,154600,399148484,1039,1039,1039,1039,0
20231128,154500,399148484,1039,1039,1039,1039,0
20231128,154400,399148484,1039,1039,1039,1039,0
20231128,154300,399148484,1039,1039,1039,1039,0
20231128,154200,399148484,1039,1039,1039,1039,0
20231128,154100,399148484,1039,1039,1039,1039,0
20231128,154000,399148484,1039,1039,1039,1039,0
20231128,153900,399148484,1039,1039,1039,1039,0
20231128,153800,399148484,1039,1039,1039,1039,0
20231128,153700,399148484,1039,1039,1039,1039,0
20231128,153600,399148484,1039,1039,1039,1039,0
20231128,153500,399148484,1039,1039,1039,1039,0
20231128,153400,399148484,1039,1039,1039,1039,0
20231128,153300,399148484,1039,1039,1039,1039,0
20231128,153200,399148484,1039,1039,1039,1039,0
20231128,153100,399148484,1039,1039,1039,1039,0
20231128,153000,399148484,1039,1039,1039,1039,11414
20231128,152900,387289338,1039,1039,1039,1039,0
20231128,152800,387289338,1039,1039,1039,1039,0
20231128,152700,387289338,1039,1039,1039,1039,0
20231128,152600,387289338,1039,1039,1039,1039,0
20231128,152500,387289338,1039,1039,1039,1039,0
20231128,152400,387289338,1039,1039,1039,1039,0
20231128,152300,387289338,1039,1039,1039,1039,0
20231128,152200,387289338,1039,1039,1039,1039,0
20231128,152100,387289338,1039,1039,1039,1039,0
20231128,152000,387289338,1039,1039,1039,1039,0
20231128,151900,387289338,1039,1039,1040,1039,1534
20231128,151800,385694339,1039,1037,1039,1037,191
20231128,151700,385495917,1035,1035,1035,1035,0
20231128,151600,385495917,1035,1034,1035,1034,222
20231128,151500,385266151,1034,1033,1034,1033,1541
20231128,151400,383672767,1033,1033,1033,1033,0
20231128,151300,383672767,1033,1032,1033,1032,225
20231128,151200,383440358,1032,1032,1032,1032,302
20231128,151100,383128694,1032,1032,1032,1032,207
20231128,151000,382915070,1031,1031,1031,1031,30
20231128,150900,382884140,1031,1031,1031,1031,90
20231128,150800,382791350,1031,1031,1031,1031,40
20231128,150700,382750110,1031,1031,1031,1031,506
20231128,150600,382228424,1031,1031,1031,1031,1
20231128,150500,382227393,1030,1030,1030,1030,1037
20231128,150400,381159283,1030,1030,1030,1030,1
20231128,150300,381158253,1030,1030,1030,1030,0
20231128,150200,381158253,1030,1030,1030,1030,25
20231128,150100,381132503,1030,1030,1030,1030,20
20231128,150000,381111903,1030,1030,1030,1030,1
20231128,145900,381110873,1030,1030,1030,1030,237
20231128,145800,380866763,1029,1029,1029,1029,310
20231128,145700,380547773,1030,1030,1030,1030,0
20231128,145600,380547773,1030,1029,1030,1029,700
20231128,145500,379826973,1029,1028,1029,1028,293
20231128,145400,379525726,1028,1028,1028,1028,82
20231128,145300,379441430,1029,1029,1029,1029,10
20231128,145200,379431140,1029,1029,1029,1029,19
20231128,145100,379411589,1028,1028,1028,1028,158
20231128,145000,379249165,1028,1028,1028,1028,905
20231128,144900,378318825,1031,1031,1031,1031,10
20231128,144800,378308515,1032,1032,1032,1032,100
20231128,144700,378205315,1032,1032,1032,1032,11
20231128,144600,378193963,1032,1032,1032,1032,0
20231128,144500,378193963,1032,1032,1032,1032,2
20231128,144400,378191899,1032,1027,1032,1024,6417
20231128,144300,371616624,1033,1033,1033,1033,10
20231128,144200,371606294,1027,1027,1027,1027,835
20231128,144100,370748749,1033,1027,1033,1027,101
20231128,144000,370645016,1027,1027,1027,1027,81
20231128,143900,370561829,1033,1033,1033,1033,2
20231128,143800,370559763,1027,1029,1029,1027,524
20231128,143700,370021607,1029,1029,1029,1029,2
20231128,143600,370019549,1027,1027,1027,1027,386
20231128,143500,369623127,1029,1030,1030,1029,115
20231128,143400,369504791,1030,1030,1030,1030,2
20231128,143300,369502731,1030,1030,1030,1029,264
20231128,143200,369231073,1029,1029,1030,1029,246
20231128,143100,368977739,1029,1030,1030,1029,117
20231128,143000,368857344,1030,1030,1030,1030,0
20231128,142900,368857344,1030,1030,1030,1030,0
20231128,142800,368857344,1030,1031,1031,1030,1082
20231128,142700,367742598,1033,1034,1034,1033,640
20231128,142600,367080998,1034,1034,1034,1034,0
20231128,142500,367080998,1034,1035,1035,1034,2001
20231128,142400,365011963,1034,1034,1034,1034,241
20231128,142300,364762769,1034,1034,1035,1034,4268
20231128,142200,360349577,1035,1034,1035,1034,501
20231128,142100,359831542,1035,1036,1036,1035,437
20231128,142000,359378935,1037,1037,1037,1037,250
20231128,141900,359119685,1038,1038,1038,1038,385
20231128,141800,358720055,1039,1039,1039,1039,48
20231128,141700,358670183,1039,1039,1039,1039,98
20231128,141600,358568361,1038,1038,1038,1038,300
20231128,141500,358256961,1039,1039,1039,1039,100
20231128,141400,358153061,1039,1039,1039,1039,0
20231128,141300,358153061,1039,1039,1039,1039,260
20231128,141200,357882921,1038,1038,1038,1038,797
20231128,141100,357055635,1038,1038,1038,1038,533
20231128,141000,356502381,1039,1039,1039,1039,20
20231128,140900,356481601,1039,1039,1039,1039,40
20231128,140800,356440041,1040,1040,1040,1039,704
20231128,140700,355707981,1041,1041,1041,1041,7
20231128,140600,355700694,1042,1042,1042,1042,0
20231128,140500,355700694,1042,1042,1042,1042,0
20231128,140400,355700694,1042,1041,1043,1041,2842
20231128,140300,352739460,1041,1040,1041,1040,1405
20231128,140200,351277757,1040,1037,1040,1037,3243
20231128,140100,347912849,1035,1035,1035,1035,0
20231128,140000,347912849,1035,1035,1035,1035,358
20231128,135900,347542319,1037,1037,1037,1037,0
20231128,135800,347542319,1037,1037,1037,1037,0
20231128,135700,347542319,1037,1037,1037,1037,240
20231128,135600,347293439,1037,1037,1037,1037,0
20231128,135500,347293439,1037,1037,1037,1037,0
20231128,135400,347293439,1037,1037,1037,1037,0
20231128,135300,347293439,1037,1037,1037,1037,0
20231128,135200,347293439,1037,1037,1037,1037,0
20231128,135100,347293439,1037,1037,1037,1037,0
20231128,135000,347293439,1037,1034,1037,1025,4569
20231128,134900,342589181,1034,1034,1034,1033,1404
20231128,134800,341137668,1034,1035,1035,1034,1802
20231128,134700,339273235,1035,1035,1035,1035,1
20231128,134600,339272200,1038,1038,1038,1038,0
20231128,134500,339272200,1038,1038,1038,1038,1
20231128,134400,339271162,1038,1038,1038,1038,0
20231128,134300,339271162,1038,1038,1038,1038,100
20231128,134200,339167362,1038,1038,1038,1036,14
20231128,134100,339152836,1038,1038,1038,1038,98
20231128,134000,339051112,1038,1038,1038,1038,70
20231128,133900,338978452,1038,1039,1039,1038,6155
20231128,133800,332584423,1040,1039,1040,1039,102
20231128,133700,332478443,1039,1039,1039,1039,200
20231128,133600,332270643,1040,1040,1040,1040,164
20231128,133500,332100083,1040,1040,1040,1040,0
20231128,133400,332100083,1040,1040,1040,1039,1185
20231128,133300,330868866,1040,1040,1040,1040,239
20231128,133200,330620306,1039,1039,1039,1039,339
20231128,133100,330268085,1039,1039,1039,1039,0
20231128,133000,330268085,1039,1039,1039,1039,0
20231128,132900,330268085,1039,1039,1039,1039,5
20231128,132800,330262890,1038,1038,1038,1038,183
20231128,132700,330072936,1034,1033,1034,1033,1202
20231128,132600,328830853,1034,1034,1034,1034,0
20231128,132500,328830853,1034,1034,1034,1034,789
20231128,132400,328015027,1034,1034,1034,1034,200
20231128,132300,327808227,1038,1038,1038,1038,197
20231128,132200,327603741,1038,1038,1038,1038,0
20231128,132100,327603741,1038,1034,1038,1034,2
20231128,132000,327601669,1039,1039,1039,1039,60
20231128,131900,327539329,1039,1039,1039,1039,0
20231128,131800,327539329,1039,1038,1039,1034,411
20231128,131700,327112801,1038,1038,1038,1038,5454
20231128,131600,321451549,1039,1039,1039,1039,0
20231128,131500,321451549,1039,1039,1039,1039,0
20231128,131400,321451549,1039,1039,1039,1039,0
20231128,131300,321451549,1039,1039,1039,1039,1
20231128,131200,321450510,1033,1033,1033,1033,0
20231128,131100,321450510,1033,1033,1033,1033,1
20231128,131000,321449477,1040,1040,1040,1040,5
20231128,130900,321444277,1042,1042,1042,1042,7
20231128,130800,321436983,1042,1035,1042,1035,1866
20231128,130700,319497050,1035,1036,1036,1035,796
20231128,130600,318673168,1043,1044,1044,1043,1225
20231128,130500,317394298,1044,1035,1044,1035,5215
20231128,130400,311971970,1030,1030,1030,1030,0
20231128,130300,311971970,1030,1036,1036,1030,952
20231128,130200,310987261,1035,1036,1040,1035,6291
20231128,130100,304458906,1035,1028,1035,1028,5175
20231128,130000,299117769,1028,1028,1028,1028,521
20231128,125900,298582181,1028,1028,1028,1028,0
20231128,125800,298582181,1028,1028,1028,1028,0
20231128,125700,298582181,1028,1028,1028,1028,0
20231128,125600,298582181,1028,1028,1028,1028,2
20231128,125500,298580125,1029,1029,1029,1029,691
20231128,125400,297869086,1030,1030,1030,1030,0
20231128,125300,297869086,1030,1030,1030,1030,3331
20231128,125200,294438156,1030,1032,1032,1030,589
20231128,125100,293830807,1033,1033,1033,1033,0
20231128,125000,293830807,1033,1033,1033,1033,0
20231128,124900,293830807,1033,1033,1033,1033,0
20231128,124800,293830807,1033,1033,1033,1033,878
20231128,124700,292923833,1033,1033,1033,1033,0
20231128,124600,292923833,1033,1033,1033,1033,8
20231128,124500,292915569,1033,1033,1034,1033,213
20231128,124400,292695337,1033,1033,1033,1033,0
20231128,124300,292695337,1033,1033,1033,1033,83
20231128,124200,292609598,1032,1031,1032,1031,30
20231128,124100,292578639,1032,1032,1032,1032,21
20231128,124000,292556967,1032,1031,1032,1031,12
20231128,123900,292544586,1031,1031,1031,1031,39
20231128,123800,292504377,1031,1032,1032,1031,67
20231128,123700,292435299,1032,1033,1033,1032,1014
20231128,123600,291387842,1033,1033,1033,1033,4
20231128,123500,291383710,1033,1033,1033,1033,12
20231128,123400,291371314,1034,1033,1034,1033,105
20231128,123300,291262848,1033,1033,1033,1033,217
20231128,123200,291038687,1033,1033,1033,1033,0
20231128,123100,291038687,1033,1032,1033,1032,2
20231128,123000,291036622,1031,1031,1032,1031,452
20231128,122900,290570197,1032,1032,1032,1032,0
20231128,122800,290570197,1032,1031,1032,1031,654
20231128,122700,289895922,1031,1031,1031,1031,0
20231128,122600,289895922,1031,1029,1031,1029,2
20231128,122500,289893862,1031,1031,1031,1031,41
20231128,122400,289851591,1031,1031,1031,1031,1
20231128,122300,289850560,1031,1031,1031,1030,29
20231128,122200,289820676,1031,1031,1031,1031,42
20231128,122100,289777374,1031,1031,1031,1031,721
20231128,122000,289034023,1031,1032,1032,1031,1203
20231128,121900,287792769,1032,1032,1032,1032,4
20231128,121800,287788641,1032,1031,1032,1031,5
20231128,121700,287783482,1032,1031,1032,1031,24
20231128,121600,287758735,1032,1031,1032,1031,24
20231128,121500,287733990,1032,1031,1032,1031,533
20231128,121400,287184466,1031,1031,1031,1031,108
20231128,121300,287073118,1031,1031,1031,1031,0
20231128,121200,287073118,1031,1024,1031,1024,2
20231128,121100,287071063,1024,1031,1031,1024,96
20231128,121000,286972742,1024,1030,1030,1024,563
20231128,120900,286394453,1029,1030,1030,1029,500
20231128,120800,285879853,1030,1030,1030,1030,2
20231128,120700,285877793,1030,1030,1030,1030,55
20231128,120600,285821143,1031,1024,1031,1024,8374
20231128,120500,277240177,1029,1029,1029,1029,0
20231128,120400,277240177,1029,1029,1029,1029,2115
20231128,120300,275063842,1029,1029,1029,1029,0
20231128,120200,275063842,1029,1029,1029,1029,0
20231128,120100,275063842,1029,1029,1029,1029,11
20231128,120000,275052523,1030,1030,1030,1030,4
20231128,115900,275048403,1031,1031,1031,1031,0
20231128,115800,275048403,1031,1031,1031,1031,0
20231128,115700,275048403,1031,1030,1031,1030,2001
20231128,115600,272986372,1030,1030,1030,1030,0
20231128,115500,272986372,1030,1030,1030,1030,5
20231128,115400,272981222,1030,1030,1030,1030,1
20231128,115300,272980192,1030,1030,1030,1030,1
20231128,115200,272979162,1024,1024,1024,1024,0
20231128,115100,272979162,1024,1024,1031,1024,23
20231128,115000,272955603,1031,1031,1031,1031,0
20231128,114900,272955603,1031,1025,1031,1023,4427
20231128,114800,268424090,1031,1031,1031,1031,1
20231128,114700,268423059,1029,1031,1031,1029,108
20231128,114600,268311921,1031,1031,1031,1031,486
20231128,114500,267810855,1031,1031,1031,1031,300
20231128,114400,267501555,1031,1031,1031,1031,0
20231128,114300,267501555,1031,1028,1031,1028,475
20231128,114200,267013252,1028,1028,1028,1028,761
20231128,114100,266230944,1031,1031,1031,1031,2
20231128,114000,266228882,1031,1031,1031,1031,70
20231128,113900,266156712,1031,1025,1031,1024,2719
20231128,113800,263369028,1024,1027,1027,1024,1561
20231128,113700,261770129,1031,1031,1031,1031,0
20231128,113600,261770129,1031,1031,1031,1031,1
20231128,113500,261769098,1031,1031,1031,1031,2
20231128,113400,261767036,1027,1029,1031,1027,2281
20231128,113300,259424226,1030,1030,1030,1030,517
20231128,113200,258891716,1031,1031,1031,1031,448
20231128,113100,258429828,1032,1032,1032,1032,100
20231128,113000,258326628,1032,1032,1034,1032,322
20231128,112900,257994322,1034,1034,1034,1034,110
20231128,112800,257880582,1034,1034,1034,1034,0
20231128,112700,257880582,1034,1034,1034,1034,1
20231128,112600,257879548,1029,1034,1034,1029,289
20231128,112500,257581167,1034,1028,1034,1028,51
20231128,112400,257528733,1034,1034,1034,1034,0
20231128,112300,257528733,1034,1034,1034,1034,0
20231128,112200,257528733,1034,1034,1034,1034,0
20231128,112100,257528733,1034,1034,1034,1034,0
20231128,112000,257528733,1034,1026,1034,1026,15
20231128,111900,257513335,1035,1035,1035,1035,5
20231128,111800,257508160,1035,1035,1035,1035,1000
20231128,111700,256473160,1035,1027,1035,1027,2761
20231128,111600,253637605,1030,1030,1030,1030,687
20231128,111500,252929995,1035,1035,1035,1035,0
20231128,111400,252929995,1035,1035,1035,1035,0
20231128,111300,252929995,1035,1035,1035,1035,1
20231128,111200,252928960,1024,1038,1038,1024,8713
20231128,111100,243976582,1038,1038,1038,1038,0
20231128,111000,243976582,1038,1037,1038,1034,1578
20231128,110900,242340741,1038,1038,1038,1038,1626
20231128,110800,240652953,1038,1039,1039,1038,532
20231128,110700,240100206,1039,1039,1039,1038,653
20231128,110600,239421750,1040,1040,1041,1040,196
20231128,110500,239217793,1040,1040,1041,1039,4057
20231128,110400,234998650,1039,1038,1040,1038,1901
20231128,110300,233024506,1039,1039,1039,1039,5
20231128,110200,233019311,1038,1039,1039,1038,729
20231128,110100,232262090,1038,1038,1038,1038,56
20231128,110000,232203962,1038,1038,1038,1038,0
20231128,105900,232203962,1038,1038,1038,1038,32
20231128,105800,232170746,1037,1038,1038,1037,365
20231128,105700,231792221,1038,1038,1038,1038,0
20231128,105600,231792221,1038,1038,1038,1038,0
20231128,105500,231792221,1038,1038,1038,1038,1788
20231128,105400,229936277,1038,1037,1038,1037,8
20231128,105300,229927980,1037,1037,1037,1037,41
20231128,105200,229885463,1037,1034,1037,1034,804
20231128,105100,229052369,1032,1032,1032,1032,288
20231128,105000,228755153,1036,1036,1036,1036,1
20231128,104900,228754117,1036,1036,1036,1036,3
20231128,104800,228751009,1037,1037,1037,1037,1000
20231128,104700,227714009,1037,1032,1037,1032,247
20231128,104600,227459100,1032,1034,1034,1032,3606
20231128,104500,223734939,1037,1037,1037,1037,0
20231128,104400,223734939,1037,1038,1038,1037,147
20231128,104300,223582490,1038,1039,1039,1038,1251
20231128,104200,222282951,1039,1039,1039,1037,181
20231128,104100,222095093,1039,1036,1039,1036,4701
20231128,104000,217216174,1037,1035,1037,1035,496
20231128,103900,216702191,1033,1033,1033,1033,4
20231128,103800,216698059,1033,1033,1033,1033,0
20231128,103700,216698059,1033,1034,1034,1033,2241
20231128,103600,214382887,1033,1037,1037,1033,56
20231128,103500,214324839,1037,1037,1037,1033,1731
20231128,103400,212535916,1037,1037,1037,1037,832
20231128,103300,211673132,1039,1035,1039,1030,16597
20231128,103200,194475509,1035,1031,1035,1031,658
20231128,103100,193794933,1033,1033,1034,1033,1099
20231128,103000,192658755,1033,1032,1033,1032,300
20231128,102900,192348857,1033,1033,1033,1033,0
20231128,102800,192348857,1033,1033,1033,1033,699
20231128,102700,191626790,1030,1031,1034,1029,516
20231128,102600,191095785,1031,1031,1031,1031,1165
20231128,102500,189894670,1031,1034,1034,1031,448
20231128,102400,189432296,1033,1032,1033,1032,1928
20231128,102300,187441172,1034,1030,1034,1029,2504
20231128,102200,184858637,1029,1028,1029,1027,516
20231128,102100,184327781,1028,1026,1028,1026,848
20231128,102000,183457264,1025,1024,1025,1024,80
20231128,101900,183375334,1024,1025,1026,1024,1285
20231128,101800,182059228,1025,1026,1026,1025,383
20231128,101700,181666280,1027,1027,1027,1027,221
20231128,101600,181439313,1027,1027,1027,1027,100
20231128,101500,181336613,1027,1024,1027,1024,210
20231128,101400,181120973,1028,1024,1028,1023,1970
20231128,101300,179102840,1025,1025,1025,1025,899
20231128,101200,178181365,1025,1025,1025,1025,511
20231128,101100,177657590,1025,1025,1025,1025,26
20231128,101000,177630940,1025,1028,1028,1025,1155
20231128,100900,176446090,1025,1025,1025,1025,10
20231128,100800,176435840,1024,1025,1025,1024,1000
20231128,100700,175411540,1028,1029,1029,1028,3162
20231128,100600,172159888,1028,1014,1029,1014,16227
20231128,100500,155590514,1011,1011,1011,1011,0
20231128,100400,155590514,1011,1011,1011,1011,99
20231128,100300,155490425,1011,1011,1011,1011,77
20231128,100200,155412578,1011,1014,1014,1011,2384
20231128,100100,152999305,1017,1016,1017,1016,257
20231128,100000,152738065,1017,1017,1017,1017,0
20231128,095900,152738065,1017,1013,1017,1013,862
20231128,095800,151861453,1013,1013,1013,1013,202
20231128,095700,151656827,1013,1013,1013,1013,0
20231128,095600,151656827,1013,1013,1013,1013,1
20231128,095500,151655814,1013,1015,1018,1012,2606
20231128,095400,149011916,1015,1015,1015,1015,317
20231128,095300,148690161,1018,1018,1019,1018,151
20231128,095200,148536321,1018,1019,1019,1018,455
20231128,095100,148072778,1019,1018,1019,1018,326
20231128,095000,147740676,1019,1019,1019,1019,0
20231128,094900,147740676,1019,1019,1019,1019,0
20231128,094800,147740676,1019,1019,1019,1017,650
20231128,094700,147078626,1015,1015,1018,1015,1076
20231128,094600,145984606,1015,1012,1015,1012,1040
20231128,094500,144929484,1013,1013,1013,1013,100
20231128,094400,144828184,1013,1012,1013,1012,1183
20231128,094300,143629807,1013,1013,1013,1012,1330
20231128,094200,142282527,1013,1012,1013,1012,504
20231128,094100,141772012,1013,1013,1013,1013,213
20231128,094000,141556243,1013,1012,1013,1011,297
20231128,093900,141255452,1010,1010,1010,1010,569
20231128,093800,140680762,1012,1010,1012,1009,1229
20231128,093700,139440013,1012,1012,1012,1012,13
20231128,093600,139426857,1012,1012,1012,1010,822
20231128,093500,138596193,1012,1012,1013,1010,630
20231128,093400,137958817,1013,1010,1013,1009,6437
20231128,093300,131457071,1010,1008,1010,1008,1068
20231128,093200,130379270,1008,1008,1008,1008,653
20231128,093100,129721046,1008,1007,1008,1006,400
20231128,093000,129318234,1004,1002,1007,1002,660
20231128,092900,128655378,1002,1001,1002,1001,240
20231128,092800,128414918,1001,1001,1001,1000,136
20231128,092700,128278784,1000,1001,1001,1000,516
20231128,092600,127762274,1002,1000,1002,1000,1153
20231128,092500,126608620,1000,1002,1003,1000,4400
20231128,092400,122205960,1002,1003,1003,1002,1192
20231128,092300,121011459,1003,1003,1003,1001,3410
20231128,092200,117594149,1004,1003,1004,1003,1198
20231128,092100,116392355,1003,1007,1007,1003,12424
20231128,092000,103915711,1007,1007,1007,1005,202
20231128,091900,103712497,1005,1005,1006,1005,4070
20231128,091800,99621303,1005,1006,1006,1004,7032
20231128,091700,92553307,1005,1006,1006,1005,1000
20231128,091600,91547382,1005,1010,1010,1005,7816
20231128,091500,83683923,1011,1013,1013,1011,816
20231128,091400,82858261,1015,1015,1015,1015,0
20231128,091300,82858261,1015,1019,1019,1015,10824
20231128,091200,71871060,1019,1019,1019,1019,783
20231128,091100,71073183,1018,1018,1018,1018,141
20231128,091000,70929645,1017,1017,1017,1017,1291
20231128,090900,69616698,1015,1015,1015,1015,2
20231128,090800,69614668,1017,1017,1017,1017,436
20231128,090700,69171256,1017,1018,1018,1017,1872
20231128,090600,67266080,1017,1026,1029,1017,2557
20231128,090500,64642604,1026,1016,1030,1005,18618
20231128,090400,45815763,1015,1009,1015,1006,34495
20231128,090300,11055585,1009,1009,1010,1008,783
20231128,090200,10265482,1010,1021,1021,1010,4693
20231128,090100,5494891,1019,1020,1020,1019,612
20231128,090000,4870663,1020,1020,1020,1019,4724