KissMeData/020180/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190400,309522605,1246,1246,1246,1246,4678
20231128,190300,309522605,1246,1246,1246,1246,0
20231128,190200,309522605,1246,1246,1246,1246,0
20231128,190100,309522605,1246,1246,1246,1246,0
20231128,190000,309522605,1246,1246,1246,1246,0
20231128,185900,309522605,1246,1246,1246,1246,0
20231128,185800,309522605,1246,1246,1246,1246,0
20231128,185700,309522605,1246,1246,1246,1246,0
20231128,185600,309522605,1246,1246,1246,1246,0
20231128,185500,309522605,1246,1246,1246,1246,0
20231128,185400,309522605,1246,1246,1246,1246,0
20231128,185300,309522605,1246,1246,1246,1246,0
20231128,185200,309522605,1246,1246,1246,1246,0
20231128,185100,309522605,1246,1246,1246,1246,0
20231128,185000,309522605,1246,1246,1246,1246,0
20231128,184900,309522605,1246,1246,1246,1246,0
20231128,184800,309522605,1246,1246,1246,1246,0
20231128,184700,309522605,1246,1246,1246,1246,0
20231128,184600,309522605,1246,1246,1246,1246,0
20231128,184500,309522605,1246,1246,1246,1246,0
20231128,184400,309522605,1246,1246,1246,1246,0
20231128,184300,309522605,1246,1246,1246,1246,0
20231128,184200,309522605,1246,1246,1246,1246,0
20231128,184100,309522605,1246,1246,1246,1246,0
20231128,184000,309522605,1246,1246,1246,1246,0
20231128,183900,309522605,1246,1246,1246,1246,0
20231128,183800,309522605,1246,1246,1246,1246,0
20231128,183700,309522605,1246,1246,1246,1246,0
20231128,183600,309522605,1246,1246,1246,1246,0
20231128,183500,309522605,1246,1246,1246,1246,0
20231128,183400,309522605,1246,1246,1246,1246,4678
20231128,183300,309522605,1246,1246,1246,1246,0
20231128,183200,309522605,1246,1246,1246,1246,0
20231128,183100,309522605,1246,1246,1246,1246,0
20231128,183000,309522605,1246,1246,1246,1246,0
20231128,182900,309522605,1246,1246,1246,1246,0
20231128,182800,309522605,1246,1246,1246,1246,0
20231128,182700,309522605,1246,1246,1246,1246,0
20231128,182600,309522605,1246,1246,1246,1246,0
20231128,182500,309522605,1246,1246,1246,1246,0
20231128,182400,309522605,1246,1246,1246,1246,0
20231128,182300,309522605,1246,1246,1246,1246,0
20231128,182200,309522605,1246,1246,1246,1246,0
20231128,182100,309522605,1246,1246,1246,1246,0
20231128,182000,309522605,1246,1246,1246,1246,0
20231128,181900,309522605,1246,1246,1246,1246,0
20231128,181800,309522605,1246,1246,1246,1246,0
20231128,181700,309522605,1246,1246,1246,1246,0
20231128,181600,309522605,1246,1246,1246,1246,0
20231128,181500,309522605,1246,1246,1246,1246,0
20231128,181400,309522605,1246,1246,1246,1246,0
20231128,181300,309522605,1246,1246,1246,1246,0
20231128,181200,309522605,1246,1246,1246,1246,0
20231128,181100,309522605,1246,1246,1246,1246,0
20231128,181000,309522605,1246,1246,1246,1246,0
20231128,180900,309522605,1246,1246,1246,1246,0
20231128,180800,309522605,1246,1246,1246,1246,0
20231128,180700,309522605,1246,1246,1246,1246,0
20231128,180600,309522605,1246,1246,1246,1246,0
20231128,180500,309522605,1246,1246,1246,1246,0
20231128,180400,309522605,1246,1246,1246,1246,4678
20231128,180300,309522605,1246,1246,1246,1246,0
20231128,180200,309522605,1246,1246,1246,1246,0
20231128,180100,309522605,1246,1246,1246,1246,0
20231128,180000,309522605,1246,1246,1246,1246,0
20231128,175900,309522605,1246,1246,1246,1246,0
20231128,175800,309522605,1246,1246,1246,1246,0
20231128,175700,309522605,1246,1246,1246,1246,0
20231128,175600,309522605,1246,1246,1246,1246,0
20231128,175500,309522605,1246,1246,1246,1246,0
20231128,175400,309522605,1246,1246,1246,1246,0
20231128,175300,309522605,1246,1246,1246,1246,0
20231128,175200,309522605,1246,1246,1246,1246,0
20231128,175100,309522605,1246,1246,1246,1246,0
20231128,175000,309522605,1246,1246,1246,1246,0
20231128,174900,309522605,1246,1246,1246,1246,0
20231128,174800,309522605,1246,1246,1246,1246,0
20231128,174700,309522605,1246,1246,1246,1246,0
20231128,174600,309522605,1246,1246,1246,1246,0
20231128,174500,309522605,1246,1246,1246,1246,0
20231128,174400,309522605,1246,1246,1246,1246,0
20231128,174300,309522605,1246,1246,1246,1246,0
20231128,174200,309522605,1246,1246,1246,1246,0
20231128,174100,309522605,1246,1246,1246,1246,0
20231128,174000,309522605,1246,1246,1246,1246,0
20231128,173900,309522605,1246,1246,1246,1246,0
20231128,173800,309522605,1246,1246,1246,1246,0
20231128,173700,309522605,1246,1246,1246,1246,0
20231128,173600,309522605,1246,1246,1246,1246,0
20231128,173500,309522605,1246,1246,1246,1246,0
20231128,173400,309522605,1246,1246,1246,1246,4678
20231128,173300,309522605,1246,1246,1246,1246,0
20231128,173200,309522605,1246,1246,1246,1246,0
20231128,173100,309522605,1246,1246,1246,1246,0
20231128,173000,309522605,1246,1246,1246,1246,0
20231128,172900,309522605,1246,1246,1246,1246,0
20231128,172800,309522605,1246,1246,1246,1246,0
20231128,172700,309522605,1246,1246,1246,1246,0
20231128,172600,309522605,1246,1246,1246,1246,0
20231128,172500,309522605,1246,1246,1246,1246,0
20231128,172400,309522605,1246,1246,1246,1246,0
20231128,172300,309522605,1246,1246,1246,1246,0
20231128,172200,309522605,1246,1246,1246,1246,0
20231128,172100,309522605,1246,1246,1246,1246,0
20231128,172000,309522605,1246,1246,1246,1246,0
20231128,171900,309522605,1246,1246,1246,1246,0
20231128,171800,309522605,1246,1246,1246,1246,0
20231128,171700,309522605,1246,1246,1246,1246,0
20231128,171600,309522605,1246,1246,1246,1246,0
20231128,171500,309522605,1246,1246,1246,1246,0
20231128,171400,309522605,1246,1246,1246,1246,0
20231128,171300,309522605,1246,1246,1246,1246,0
20231128,171200,309522605,1246,1246,1246,1246,0
20231128,171100,309522605,1246,1246,1246,1246,0
20231128,171000,309522605,1246,1246,1246,1246,0
20231128,170900,309522605,1246,1246,1246,1246,0
20231128,170800,309522605,1246,1246,1246,1246,0
20231128,170700,309522605,1246,1246,1246,1246,0
20231128,170600,309522605,1246,1246,1246,1246,0
20231128,170500,309522605,1246,1246,1246,1246,0
20231128,170400,309522605,1246,1246,1246,1246,4678
20231128,170300,309522605,1246,1246,1246,1246,0
20231128,170200,309522605,1246,1246,1246,1246,0
20231128,170100,309522605,1246,1246,1246,1246,0
20231128,170000,309522605,1246,1246,1246,1246,0
20231128,165900,309522605,1246,1246,1246,1246,0
20231128,165800,309522605,1246,1246,1246,1246,0
20231128,165700,309522605,1246,1246,1246,1246,0
20231128,165600,309522605,1246,1246,1246,1246,0
20231128,165500,309522605,1246,1246,1246,1246,0
20231128,165400,309522605,1246,1246,1246,1246,0
20231128,165300,309522605,1246,1246,1246,1246,0
20231128,165200,309522605,1246,1246,1246,1246,0
20231128,165100,309522605,1246,1246,1246,1246,0
20231128,165000,309522605,1246,1246,1246,1246,0
20231128,164900,309522605,1246,1246,1246,1246,0
20231128,164800,309522605,1246,1246,1246,1246,0
20231128,164700,309522605,1246,1246,1246,1246,0
20231128,164600,309522605,1246,1246,1246,1246,0
20231128,164500,309522605,1246,1246,1246,1246,0
20231128,164400,309522605,1246,1246,1246,1246,0
20231128,164300,309522605,1246,1246,1246,1246,0
20231128,164200,309522605,1246,1246,1246,1246,0
20231128,164100,309522605,1246,1246,1246,1246,0
20231128,164000,309522605,1246,1246,1246,1246,0
20231128,163900,309522605,1246,1246,1246,1246,0
20231128,163800,309522605,1246,1246,1246,1246,0
20231128,163700,309522605,1246,1246,1246,1246,0
20231128,163600,309522605,1246,1246,1246,1246,0
20231128,163500,309522605,1246,1246,1246,1246,0
20231128,163400,309522605,1246,1246,1246,1246,4678
20231128,163300,309522605,1246,1246,1246,1246,0
20231128,163200,309522605,1246,1246,1246,1246,0
20231128,163100,309522605,1246,1246,1246,1246,0
20231128,163000,309522605,1246,1246,1246,1246,0
20231128,162900,309522605,1246,1246,1246,1246,0
20231128,162800,309522605,1246,1246,1246,1246,0
20231128,162700,309522605,1246,1246,1246,1246,0
20231128,162600,309522605,1246,1246,1246,1246,0
20231128,162500,309522605,1246,1246,1246,1246,0
20231128,162400,309522605,1246,1246,1246,1246,0
20231128,162300,309522605,1246,1246,1246,1246,0
20231128,162200,309522605,1246,1246,1246,1246,0
20231128,162100,309522605,1246,1246,1246,1246,0
20231128,162000,309522605,1246,1246,1246,1246,0
20231128,161900,309522605,1246,1246,1246,1246,0
20231128,161800,309522605,1246,1246,1246,1246,0
20231128,161700,309522605,1246,1246,1246,1246,0
20231128,161600,309522605,1246,1246,1246,1246,0
20231128,161500,309522605,1246,1246,1246,1246,0
20231128,161400,309522605,1246,1246,1246,1246,0
20231128,161300,309522605,1246,1246,1246,1246,0
20231128,161200,309522605,1246,1246,1246,1246,0
20231128,161100,309522605,1246,1246,1246,1246,0
20231128,161000,309522605,1246,1246,1246,1246,0
20231128,160900,309522605,1246,1246,1246,1246,0
20231128,160800,309522605,1246,1246,1246,1246,0
20231128,160700,309522605,1246,1246,1246,1246,0
20231128,160600,309522605,1246,1246,1246,1246,0
20231128,160500,309522605,1246,1246,1246,1246,0
20231128,160400,309522605,1246,1246,1246,1246,4678
20231128,160300,309522605,1246,1246,1246,1246,0
20231128,160200,309522605,1246,1246,1246,1246,0
20231128,160100,309522605,1246,1246,1246,1246,0
20231128,160000,309522605,1246,1246,1246,1246,0
20231128,155900,309522605,1246,1246,1246,1246,0
20231128,155800,309522605,1246,1246,1246,1246,0
20231128,155700,309522605,1246,1246,1246,1246,0
20231128,155600,309522605,1246,1246,1246,1246,0
20231128,155500,309522605,1246,1246,1246,1246,0
20231128,155400,309522605,1246,1246,1246,1246,0
20231128,155300,309522605,1246,1246,1246,1246,0
20231128,155200,309522605,1246,1246,1246,1246,0
20231128,155100,309522605,1246,1246,1246,1246,0
20231128,155000,309522605,1246,1246,1246,1246,0
20231128,154900,309522605,1246,1246,1246,1246,0
20231128,154800,309522605,1246,1246,1246,1246,0
20231128,154700,309522605,1246,1246,1246,1246,0
20231128,154600,309522605,1246,1246,1246,1246,0
20231128,154500,309522605,1246,1246,1246,1246,0
20231128,154400,309522605,1246,1246,1246,1246,0
20231128,154300,309522605,1246,1246,1246,1246,0
20231128,154200,309522605,1246,1246,1246,1246,0
20231128,154100,309522605,1246,1246,1246,1246,0
20231128,154000,309522605,1246,1246,1246,1246,0
20231128,153900,309522605,1246,1246,1246,1246,0
20231128,153800,309522605,1246,1246,1246,1246,0
20231128,153700,309522605,1246,1246,1246,1246,0
20231128,153600,309522605,1246,1246,1246,1246,0
20231128,153500,309522605,1246,1246,1246,1246,0
20231128,153400,309522605,1246,1246,1246,1246,4678
20231128,153300,309522605,1246,1246,1246,1246,0
20231128,153200,309522605,1246,1246,1246,1246,0
20231128,153100,309522605,1246,1246,1246,1246,0
20231128,153000,309522605,1246,1246,1246,1246,4678
20231128,152900,303693817,1247,1247,1247,1247,0
20231128,152800,303693817,1247,1247,1247,1247,0
20231128,152700,303693817,1247,1247,1247,1247,0
20231128,152600,303693817,1247,1247,1247,1247,0
20231128,152500,303693817,1247,1247,1247,1247,0
20231128,152400,303693817,1247,1247,1247,1247,0
20231128,152300,303693817,1247,1247,1247,1247,0
20231128,152200,303693817,1247,1247,1247,1247,0
20231128,152100,303693817,1247,1247,1247,1247,0
20231128,152000,303693817,1247,1247,1247,1247,0
20231128,151900,303693817,1247,1246,1247,1246,28
20231128,151800,303658927,1247,1247,1247,1246,759
20231128,151700,302713111,1246,1246,1246,1243,3072
20231128,151600,298892989,1246,1245,1246,1245,221
20231128,151500,298617842,1245,1245,1245,1245,1264
20231128,151400,297044162,1245,1245,1245,1245,30
20231128,151300,297006812,1245,1245,1245,1245,2
20231128,151200,297004322,1246,1246,1246,1246,0
20231128,151100,297004322,1246,1246,1246,1246,11
20231128,151000,296990616,1246,1246,1246,1246,0
20231128,150900,296990616,1246,1246,1246,1246,537
20231128,150800,296321514,1249,1249,1249,1249,0
20231128,150700,296321514,1249,1249,1249,1249,0
20231128,150600,296321514,1249,1249,1249,1249,0
20231128,150500,296321514,1249,1245,1249,1242,8102
20231128,150400,286248959,1249,1247,1249,1247,1000
20231128,150300,285001347,1247,1247,1247,1247,0
20231128,150200,285001347,1247,1247,1247,1247,0
20231128,150100,285001347,1247,1247,1247,1247,6
20231128,150000,284993865,1247,1247,1247,1247,0
20231128,145900,284993865,1247,1247,1247,1247,0
20231128,145800,284993865,1247,1247,1247,1247,0
20231128,145700,284993865,1247,1247,1247,1247,0
20231128,145600,284993865,1247,1246,1247,1246,8
20231128,145500,284983895,1245,1245,1245,1244,891
20231128,145400,283875399,1245,1245,1245,1245,566
20231128,145300,283170729,1245,1246,1246,1245,200
20231128,145200,282921633,1247,1247,1247,1247,35
20231128,145100,282877988,1247,1247,1247,1247,0
20231128,145000,282877988,1247,1249,1249,1247,511
20231128,144900,282240767,1248,1248,1248,1248,477
20231128,144800,281645471,1249,1250,1250,1249,3774
20231128,144700,276931536,1251,1251,1251,1251,0
20231128,144600,276931536,1251,1251,1251,1251,0
20231128,144500,276931536,1251,1251,1251,1251,140
20231128,144400,276756396,1250,1251,1251,1250,237
20231128,144300,276460145,1251,1251,1251,1251,50
20231128,144200,276397595,1250,1250,1250,1250,0
20231128,144100,276397595,1250,1250,1250,1250,0
20231128,144000,276397595,1250,1250,1250,1250,0
20231128,143900,276397595,1250,1250,1250,1250,50
20231128,143800,276335095,1250,1250,1250,1250,0
20231128,143700,276335095,1250,1250,1250,1250,6
20231128,143600,276327595,1252,1252,1252,1252,0
20231128,143500,276327595,1252,1252,1252,1252,0
20231128,143400,276327595,1252,1252,1252,1252,0
20231128,143300,276327595,1252,1252,1252,1252,0
20231128,143200,276327595,1252,1252,1252,1252,0
20231128,143100,276327595,1252,1252,1252,1252,300
20231128,143000,275951995,1253,1253,1253,1253,0
20231128,142900,275951995,1253,1253,1253,1253,0
20231128,142800,275951995,1253,1253,1253,1253,0
20231128,142700,275951995,1253,1253,1253,1253,0
20231128,142600,275951995,1253,1253,1253,1253,0
20231128,142500,275951995,1253,1253,1253,1253,2
20231128,142400,275949489,1253,1253,1253,1253,0
20231128,142300,275949489,1253,1253,1253,1253,0
20231128,142200,275949489,1253,1253,1253,1253,0
20231128,142100,275949489,1253,1253,1253,1253,0
20231128,142000,275949489,1253,1252,1253,1252,347
20231128,141900,275514798,1253,1253,1253,1253,0
20231128,141800,275514798,1253,1253,1253,1253,0
20231128,141700,275514798,1253,1253,1253,1253,0
20231128,141600,275514798,1253,1253,1253,1253,0
20231128,141500,275514798,1253,1253,1253,1253,0
20231128,141400,275514798,1253,1253,1253,1253,0
20231128,141300,275514798,1253,1253,1253,1253,0
20231128,141200,275514798,1253,1252,1253,1252,140
20231128,141100,275339488,1252,1252,1252,1252,0
20231128,141000,275339488,1252,1252,1252,1252,0
20231128,140900,275339488,1252,1252,1252,1252,1
20231128,140800,275338236,1252,1252,1252,1252,7
20231128,140700,275329472,1252,1252,1252,1252,0
20231128,140600,275329472,1252,1252,1252,1252,3
20231128,140500,275325716,1252,1252,1252,1252,247
20231128,140400,275016472,1248,1248,1248,1248,0
20231128,140300,275016472,1248,1248,1248,1248,0
20231128,140200,275016472,1248,1248,1248,1248,0
20231128,140100,275016472,1248,1248,1248,1248,249
20231128,140000,274705720,1249,1249,1249,1249,1
20231128,135900,274704471,1254,1254,1254,1254,0
20231128,135800,274704471,1254,1254,1254,1254,0
20231128,135700,274704471,1254,1254,1254,1254,0
20231128,135600,274704471,1254,1254,1254,1254,0
20231128,135500,274704471,1254,1254,1254,1254,30
20231128,135400,274666851,1254,1254,1254,1254,63
20231128,135300,274587849,1254,1254,1254,1254,1932
20231128,135200,272165121,1254,1254,1254,1254,0
20231128,135100,272165121,1254,1254,1254,1254,2392
20231128,135000,269165553,1254,1248,1254,1248,447
20231128,134900,268606215,1255,1255,1255,1255,640
20231128,134800,267803015,1255,1255,1255,1255,0
20231128,134700,267803015,1255,1255,1255,1255,0
20231128,134600,267803015,1255,1255,1255,1255,0
20231128,134500,267803015,1255,1255,1255,1255,0
20231128,134400,267803015,1255,1255,1255,1255,0
20231128,134300,267803015,1255,1255,1255,1255,0
20231128,134200,267803015,1255,1255,1255,1255,0
20231128,134100,267803015,1255,1255,1255,1255,0
20231128,134000,267803015,1255,1255,1255,1255,1
20231128,133900,267801760,1247,1247,1247,1247,140
20231128,133800,267627180,1247,1247,1247,1247,0
20231128,133700,267627180,1247,1247,1247,1247,7
20231128,133600,267618451,1256,1256,1256,1256,0
20231128,133500,267618451,1256,1256,1256,1256,247
20231128,133400,267308219,1256,1256,1256,1256,1
20231128,133300,267306963,1253,1253,1253,1253,780
20231128,133200,266329623,1255,1255,1255,1255,0
20231128,133100,266329623,1255,1255,1255,1255,0
20231128,133000,266329623,1255,1245,1255,1245,7661
20231128,132900,256790858,1246,1246,1246,1246,0
20231128,132800,256790858,1246,1246,1246,1246,607
20231128,132700,256034536,1246,1246,1246,1246,1064
20231128,132600,254708792,1246,1247,1247,1246,165
20231128,132500,254503194,1246,1246,1246,1246,2616
20231128,132400,251243658,1247,1247,1247,1247,7
20231128,132300,251234929,1247,1248,1248,1247,4338
20231128,132200,245824212,1253,1253,1253,1253,0
20231128,132100,245824212,1253,1253,1253,1253,0
20231128,132000,245824212,1253,1250,1253,1250,963
20231128,131900,244619721,1254,1254,1254,1254,0
20231128,131800,244619721,1254,1254,1254,1254,100
20231128,131700,244494321,1254,1254,1254,1254,1
20231128,131600,244493067,1254,1254,1254,1254,10
20231128,131500,244480527,1255,1255,1255,1255,0
20231128,131400,244480527,1255,1255,1255,1255,2626
20231128,131300,241184897,1255,1255,1255,1255,0
20231128,131200,241184897,1255,1255,1255,1255,0
20231128,131100,241184897,1255,1255,1255,1255,0
20231128,131000,241184897,1255,1255,1255,1255,0
20231128,130900,241184897,1255,1255,1255,1255,0
20231128,130800,241184897,1255,1255,1255,1255,1900
20231128,130700,238800397,1255,1255,1255,1255,0
20231128,130600,238800397,1255,1255,1255,1255,151
20231128,130500,238610892,1255,1255,1255,1255,247
20231128,130400,238300907,1248,1249,1249,1248,604
20231128,130300,237547008,1250,1255,1255,1250,287
20231128,130200,237187752,1255,1255,1255,1255,0
20231128,130100,237187752,1255,1255,1255,1255,0
20231128,130000,237187752,1255,1255,1255,1255,1
20231128,125900,237186497,1252,1254,1254,1252,3503
20231128,125800,232793741,1257,1257,1257,1257,0
20231128,125700,232793741,1257,1255,1257,1255,800
20231128,125600,231788365,1253,1253,1253,1253,0
20231128,125500,231788365,1253,1253,1253,1253,0
20231128,125400,231788365,1253,1253,1253,1253,0
20231128,125300,231788365,1253,1253,1253,1253,178
20231128,125200,231565331,1252,1252,1252,1252,0
20231128,125100,231565331,1252,1252,1252,1252,200
20231128,125000,231314931,1252,1252,1252,1252,248
20231128,124900,231004435,1250,1252,1252,1250,207
20231128,124800,230745665,1250,1253,1253,1250,1249
20231128,124700,229180860,1253,1255,1255,1253,120
20231128,124600,229030450,1255,1255,1255,1255,318
20231128,124500,228631360,1257,1257,1257,1257,0
20231128,124400,228631360,1257,1257,1257,1257,1
20231128,124300,228630103,1258,1258,1258,1258,2
20231128,124200,228627587,1258,1258,1258,1258,30
20231128,124100,228589847,1258,1255,1258,1255,647
20231128,124000,227777856,1258,1258,1258,1258,0
20231128,123900,227777856,1258,1258,1258,1258,0
20231128,123800,227777856,1258,1258,1258,1258,3
20231128,123700,227774082,1253,1257,1257,1253,2996
20231128,123600,224016957,1256,1257,1257,1256,1826
20231128,123500,221723491,1258,1258,1258,1258,247
20231128,123400,221412765,1258,1258,1258,1258,0
20231128,123300,221412765,1258,1258,1258,1258,151
20231128,123200,221222807,1258,1258,1258,1258,0
20231128,123100,221222807,1258,1258,1258,1258,0
20231128,123000,221222807,1258,1258,1258,1258,0
20231128,122900,221222807,1258,1258,1258,1258,0
20231128,122800,221222807,1258,1258,1258,1258,0
20231128,122700,221222807,1258,1256,1258,1256,47
20231128,122600,221163715,1256,1256,1256,1256,200
20231128,122500,220912515,1256,1256,1256,1256,0
20231128,122400,220912515,1256,1256,1256,1256,14
20231128,122300,220894931,1258,1258,1258,1258,0
20231128,122200,220894931,1258,1258,1258,1258,1
20231128,122100,220893673,1256,1256,1256,1256,1
20231128,122000,220892417,1256,1259,1259,1256,262
20231128,121900,220562604,1256,1256,1256,1255,1600
20231128,121800,218554004,1256,1256,1256,1256,2
20231128,121700,218551492,1256,1256,1256,1256,0
20231128,121600,218551492,1256,1257,1257,1256,4000
20231128,121500,213526837,1257,1257,1257,1257,0
20231128,121400,213526837,1257,1257,1257,1257,0
20231128,121300,213526837,1257,1257,1257,1257,124
20231128,121200,213370969,1257,1258,1258,1257,4876
20231128,121100,207240939,1261,1261,1261,1261,2
20231128,121000,207238417,1261,1259,1261,1259,802
20231128,120900,206227686,1260,1256,1260,1256,9314
20231128,120800,194502733,1255,1255,1257,1255,10
20231128,120700,194490172,1255,1255,1255,1255,100
20231128,120600,194364672,1255,1255,1255,1255,1
20231128,120500,194363417,1255,1255,1255,1255,396
20231128,120400,193866437,1255,1257,1257,1255,937
20231128,120300,192688828,1257,1257,1257,1257,20
20231128,120200,192663688,1257,1257,1257,1257,233
20231128,120100,192370807,1257,1257,1257,1257,0
20231128,120000,192370807,1257,1257,1257,1257,146
20231128,115900,192187285,1257,1257,1257,1257,0
20231128,115800,192187285,1257,1257,1257,1257,1
20231128,115700,192186028,1257,1256,1257,1256,1225
20231128,115600,190646588,1256,1256,1256,1256,0
20231128,115500,190646588,1256,1256,1256,1256,4
20231128,115400,190641564,1256,1254,1256,1254,4812
20231128,115300,184603540,1254,1254,1254,1254,0
20231128,115200,184603540,1254,1254,1254,1254,1
20231128,115100,184602286,1254,1254,1254,1254,0
20231128,115000,184602286,1254,1251,1254,1248,3549
20231128,114900,180168415,1253,1253,1253,1253,878
20231128,114800,179068281,1253,1253,1253,1253,0
20231128,114700,179068281,1253,1253,1253,1253,10
20231128,114600,179055751,1254,1254,1254,1254,90
20231128,114500,178942891,1254,1254,1254,1254,310
20231128,114400,178554151,1254,1253,1254,1253,814
20231128,114300,177533411,1253,1253,1253,1253,502
20231128,114200,176904405,1252,1252,1252,1252,450
20231128,114100,176341005,1252,1252,1252,1252,7
20231128,114000,176332241,1252,1253,1253,1252,2415
20231128,113900,173308643,1253,1253,1253,1253,0
20231128,113800,173308643,1253,1253,1253,1253,0
20231128,113700,173308643,1253,1253,1253,1253,798
20231128,113600,172308749,1253,1253,1253,1253,0
20231128,113500,172308749,1253,1253,1253,1253,393
20231128,113400,171816320,1253,1253,1253,1253,30
20231128,113300,171778730,1253,1253,1253,1253,6
20231128,113200,171771212,1253,1252,1253,1252,1028
20231128,113100,170483332,1251,1251,1251,1251,10
20231128,113000,170470822,1251,1250,1251,1250,709
20231128,112900,169583872,1250,1250,1250,1250,180
20231128,112800,169358872,1250,1250,1250,1250,0
20231128,112700,169358872,1250,1252,1252,1250,169
20231128,112600,169147340,1250,1250,1250,1250,510
20231128,112500,168509840,1249,1249,1249,1249,1035
20231128,112400,167217125,1249,1249,1249,1249,8
20231128,112300,167207133,1252,1252,1252,1252,8
20231128,112200,167197117,1252,1252,1252,1252,0
20231128,112100,167197117,1252,1252,1252,1252,0
20231128,112000,167197117,1252,1251,1252,1251,247
20231128,111900,166888019,1251,1251,1251,1251,100
20231128,111800,166762919,1249,1249,1249,1249,0
20231128,111700,166762919,1249,1250,1250,1249,400
20231128,111600,166263172,1251,1251,1251,1251,74
20231128,111500,166170598,1251,1251,1251,1251,0
20231128,111400,166170598,1251,1251,1251,1251,26
20231128,111300,166138072,1251,1251,1251,1251,110
20231128,111200,166000462,1251,1251,1251,1251,0
20231128,111100,166000462,1251,1251,1251,1251,0
20231128,111000,166000462,1251,1251,1251,1251,0
20231128,110900,166000462,1251,1251,1251,1251,100
20231128,110800,165875362,1251,1251,1251,1251,0
20231128,110700,165875362,1251,1251,1251,1251,105
20231128,110600,165744007,1251,1250,1251,1250,6828
20231128,110500,157208905,1250,1247,1250,1247,5331
20231128,110400,150555130,1247,1247,1247,1247,1
20231128,110300,150553883,1246,1246,1246,1246,68
20231128,110200,150469155,1246,1246,1246,1246,57
20231128,110100,150398133,1246,1246,1246,1246,101
20231128,110000,150272287,1246,1246,1246,1246,100
20231128,105900,150147687,1245,1245,1245,1245,401
20231128,105800,149648442,1245,1244,1245,1243,4581
20231128,105700,143952305,1244,1244,1244,1244,1
20231128,105600,143951061,1244,1244,1244,1244,5
20231128,105500,143944841,1244,1244,1244,1244,496
20231128,105400,143327817,1244,1244,1244,1244,306
20231128,105300,142947153,1244,1244,1244,1244,100
20231128,105200,142822753,1242,1242,1242,1242,0
20231128,105100,142822753,1242,1242,1242,1242,70
20231128,105000,142735813,1244,1243,1244,1242,888
20231128,104900,141632337,1244,1243,1244,1243,722
20231128,104800,140734883,1244,1244,1244,1244,300
20231128,104700,140361683,1244,1244,1244,1244,0
20231128,104600,140361683,1244,1244,1244,1244,0
20231128,104500,140361683,1244,1244,1244,1244,3
20231128,104400,140357951,1244,1244,1244,1244,0
20231128,104300,140357951,1244,1244,1244,1244,195
20231128,104200,140115371,1244,1244,1244,1244,0
20231128,104100,140115371,1244,1244,1244,1244,5
20231128,104000,140109151,1245,1245,1245,1245,0
20231128,103900,140109151,1245,1245,1245,1245,500
20231128,103800,139486651,1245,1245,1245,1245,883
20231128,103700,138387316,1245,1245,1245,1245,0
20231128,103600,138387316,1245,1245,1245,1245,38
20231128,103500,138340006,1245,1245,1245,1245,247
20231128,103400,138032491,1244,1244,1244,1244,0
20231128,103300,138032491,1244,1243,1244,1243,680
20231128,103200,137187071,1243,1243,1243,1243,0
20231128,103100,137187071,1243,1243,1243,1243,2953
20231128,103000,133516492,1245,1245,1245,1245,0
20231128,102900,133516492,1245,1242,1245,1242,7790
20231128,102800,123824687,1242,1242,1242,1242,1
20231128,102700,123823445,1236,1241,1241,1236,15363
20231128,102600,104810982,1241,1241,1241,1241,150
20231128,102500,104624832,1241,1241,1241,1241,361
20231128,102400,104176831,1241,1241,1241,1241,0
20231128,102300,104176831,1241,1241,1241,1241,0
20231128,102200,104176831,1241,1241,1241,1241,0
20231128,102100,104176831,1241,1235,1242,1235,299
20231128,102000,103806044,1235,1235,1235,1235,247
20231128,101900,103500999,1235,1235,1235,1235,1
20231128,101800,103499764,1232,1232,1232,1232,0
20231128,101700,103499764,1232,1232,1232,1232,0
20231128,101600,103499764,1232,1232,1232,1232,0
20231128,101500,103499764,1232,1232,1232,1232,0
20231128,101400,103499764,1232,1232,1232,1232,0
20231128,101300,103499764,1232,1232,1232,1232,11444
20231128,101200,89400756,1232,1232,1232,1232,0
20231128,101100,89400756,1232,1232,1232,1232,0
20231128,101000,89400756,1232,1232,1232,1232,2051
20231128,100900,86873924,1235,1235,1235,1235,0
20231128,100800,86873924,1235,1235,1235,1235,250
20231128,100700,86565174,1235,1231,1235,1231,39
20231128,100600,86517049,1231,1231,1231,1231,873
20231128,100500,85442386,1235,1235,1235,1235,267
20231128,100400,85112641,1234,1234,1234,1234,10
20231128,100300,85100301,1234,1234,1234,1234,0
20231128,100200,85100301,1234,1234,1234,1234,200
20231128,100100,84853501,1235,1232,1235,1232,2754
20231128,100000,81455897,1231,1231,1231,1231,140
20231128,095900,81283557,1232,1232,1232,1232,100
20231128,095800,81160357,1232,1232,1232,1232,0
20231128,095700,81160357,1232,1232,1232,1232,0
20231128,095600,81160357,1232,1232,1232,1232,0
20231128,095500,81160357,1232,1232,1232,1232,0
20231128,095400,81160357,1232,1234,1234,1232,2190
20231128,095300,78462057,1234,1234,1234,1234,0
20231128,095200,78462057,1234,1234,1234,1234,41
20231128,095100,78411463,1234,1234,1234,1234,0
20231128,095000,78411463,1234,1232,1234,1232,249
20231128,094900,78104199,1232,1234,1234,1232,531
20231128,094800,77449945,1235,1234,1235,1234,141
20231128,094700,77275851,1234,1233,1234,1232,1885
20231128,094600,74949823,1232,1227,1232,1227,44
20231128,094500,74895790,1232,1232,1232,1232,0
20231128,094400,74895790,1232,1232,1232,1232,0
20231128,094300,74895790,1232,1232,1232,1232,14
20231128,094200,74878542,1225,1225,1225,1225,0
20231128,094100,74878542,1225,1226,1226,1225,8354
20231128,094000,64638442,1226,1227,1227,1226,496
20231128,093900,64030144,1226,1227,1227,1226,700
20231128,093800,63171875,1226,1228,1228,1226,2800
20231128,093700,59735568,1234,1234,1234,1228,3911
20231128,093600,54923972,1234,1234,1234,1234,90
20231128,093500,54812912,1239,1239,1239,1239,248
20231128,093400,54505640,1239,1239,1239,1239,0
20231128,093300,54505640,1239,1239,1239,1230,2011
20231128,093200,52031162,1239,1238,1239,1238,3
20231128,093100,52027447,1238,1238,1238,1238,812
20231128,093000,51022191,1239,1239,1239,1239,0
20231128,092900,51022191,1239,1239,1239,1239,0
20231128,092800,51022191,1239,1239,1239,1239,1614
20231128,092700,49022445,1239,1235,1239,1231,2884
20231128,092600,45470286,1240,1240,1240,1240,0
20231128,092500,45470286,1240,1240,1240,1240,302
20231128,092400,45095806,1231,1241,1241,1231,2100
20231128,092300,42496172,1241,1240,1241,1240,973
20231128,092200,41289522,1232,1232,1232,1232,0
20231128,092100,41289522,1232,1236,1236,1232,1313
20231128,092000,39671178,1240,1240,1240,1240,0
20231128,091900,39671178,1240,1239,1240,1239,1083
20231128,091800,38329259,1240,1240,1240,1240,0
20231128,091700,38329259,1240,1240,1240,1240,0
20231128,091600,38329259,1240,1237,1240,1237,61
20231128,091500,38253649,1244,1244,1244,1244,7
20231128,091400,38244941,1244,1244,1244,1244,0
20231128,091300,38244941,1244,1236,1244,1236,1050
20231128,091200,36941619,1231,1231,1231,1231,0
20231128,091100,36941619,1231,1231,1231,1231,0
20231128,091000,36941619,1231,1231,1231,1231,0
20231128,090900,36941619,1231,1228,1231,1228,4154
20231128,090800,31828918,1228,1229,1229,1228,109
20231128,090700,31695064,1228,1228,1228,1228,1000
20231128,090600,30467064,1228,1232,1232,1228,3914
20231128,090500,25647655,1232,1235,1235,1232,54
20231128,090400,25581120,1235,1231,1235,1231,1079
20231128,090300,24250153,1232,1231,1232,1231,3430
20231128,090200,20027372,1225,1225,1225,1225,612
20231128,090100,19277672,1224,1234,1234,1222,2871
20231128,090000,15753834,1230,1230,1230,1229,12808