KissMeData/082210/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195000,499410805,3105,3105,3105,3105,3327
20231128,194900,499410805,3105,3105,3105,3105,0
20231128,194800,499410805,3105,3105,3105,3105,0
20231128,194700,499410805,3105,3105,3105,3105,0
20231128,194600,499410805,3105,3105,3105,3105,0
20231128,194500,499410805,3105,3105,3105,3105,0
20231128,194400,499410805,3105,3105,3105,3105,0
20231128,194300,499410805,3105,3105,3105,3105,0
20231128,194200,499410805,3105,3105,3105,3105,0
20231128,194100,499410805,3105,3105,3105,3105,0
20231128,194000,499410805,3105,3105,3105,3105,0
20231128,193900,499410805,3105,3105,3105,3105,0
20231128,193800,499410805,3105,3105,3105,3105,0
20231128,193700,499410805,3105,3105,3105,3105,0
20231128,193600,499410805,3105,3105,3105,3105,0
20231128,193500,499410805,3105,3105,3105,3105,0
20231128,193400,499410805,3105,3105,3105,3105,0
20231128,193300,499410805,3105,3105,3105,3105,0
20231128,193200,499410805,3105,3105,3105,3105,0
20231128,193100,499410805,3105,3105,3105,3105,0
20231128,193000,499410805,3105,3105,3105,3105,0
20231128,192900,499410805,3105,3105,3105,3105,0
20231128,192800,499410805,3105,3105,3105,3105,0
20231128,192700,499410805,3105,3105,3105,3105,0
20231128,192600,499410805,3105,3105,3105,3105,0
20231128,192500,499410805,3105,3105,3105,3105,0
20231128,192400,499410805,3105,3105,3105,3105,0
20231128,192300,499410805,3105,3105,3105,3105,0
20231128,192200,499410805,3105,3105,3105,3105,0
20231128,192100,499410805,3105,3105,3105,3105,0
20231128,192000,499410805,3105,3105,3105,3105,3327
20231128,191900,499410805,3105,3105,3105,3105,0
20231128,191800,499410805,3105,3105,3105,3105,0
20231128,191700,499410805,3105,3105,3105,3105,0
20231128,191600,499410805,3105,3105,3105,3105,0
20231128,191500,499410805,3105,3105,3105,3105,0
20231128,191400,499410805,3105,3105,3105,3105,0
20231128,191300,499410805,3105,3105,3105,3105,0
20231128,191200,499410805,3105,3105,3105,3105,0
20231128,191100,499410805,3105,3105,3105,3105,0
20231128,191000,499410805,3105,3105,3105,3105,0
20231128,190900,499410805,3105,3105,3105,3105,0
20231128,190800,499410805,3105,3105,3105,3105,0
20231128,190700,499410805,3105,3105,3105,3105,0
20231128,190600,499410805,3105,3105,3105,3105,0
20231128,190500,499410805,3105,3105,3105,3105,0
20231128,190400,499410805,3105,3105,3105,3105,0
20231128,190300,499410805,3105,3105,3105,3105,0
20231128,190200,499410805,3105,3105,3105,3105,0
20231128,190100,499410805,3105,3105,3105,3105,0
20231128,190000,499410805,3105,3105,3105,3105,0
20231128,185900,499410805,3105,3105,3105,3105,0
20231128,185800,499410805,3105,3105,3105,3105,0
20231128,185700,499410805,3105,3105,3105,3105,0
20231128,185600,499410805,3105,3105,3105,3105,0
20231128,185500,499410805,3105,3105,3105,3105,0
20231128,185400,499410805,3105,3105,3105,3105,0
20231128,185300,499410805,3105,3105,3105,3105,0
20231128,185200,499410805,3105,3105,3105,3105,0
20231128,185100,499410805,3105,3105,3105,3105,0
20231128,185000,499410805,3105,3105,3105,3105,3327
20231128,184900,499410805,3105,3105,3105,3105,0
20231128,184800,499410805,3105,3105,3105,3105,0
20231128,184700,499410805,3105,3105,3105,3105,0
20231128,184600,499410805,3105,3105,3105,3105,0
20231128,184500,499410805,3105,3105,3105,3105,0
20231128,184400,499410805,3105,3105,3105,3105,0
20231128,184300,499410805,3105,3105,3105,3105,0
20231128,184200,499410805,3105,3105,3105,3105,0
20231128,184100,499410805,3105,3105,3105,3105,0
20231128,184000,499410805,3105,3105,3105,3105,0
20231128,183900,499410805,3105,3105,3105,3105,0
20231128,183800,499410805,3105,3105,3105,3105,0
20231128,183700,499410805,3105,3105,3105,3105,0
20231128,183600,499410805,3105,3105,3105,3105,0
20231128,183500,499410805,3105,3105,3105,3105,0
20231128,183400,499410805,3105,3105,3105,3105,0
20231128,183300,499410805,3105,3105,3105,3105,0
20231128,183200,499410805,3105,3105,3105,3105,0
20231128,183100,499410805,3105,3105,3105,3105,0
20231128,183000,499410805,3105,3105,3105,3105,0
20231128,182900,499410805,3105,3105,3105,3105,0
20231128,182800,499410805,3105,3105,3105,3105,0
20231128,182700,499410805,3105,3105,3105,3105,0
20231128,182600,499410805,3105,3105,3105,3105,0
20231128,182500,499410805,3105,3105,3105,3105,0
20231128,182400,499410805,3105,3105,3105,3105,0
20231128,182300,499410805,3105,3105,3105,3105,0
20231128,182200,499410805,3105,3105,3105,3105,0
20231128,182100,499410805,3105,3105,3105,3105,0
20231128,182000,499410805,3105,3105,3105,3105,3327
20231128,181900,499410805,3105,3105,3105,3105,0
20231128,181800,499410805,3105,3105,3105,3105,0
20231128,181700,499410805,3105,3105,3105,3105,0
20231128,181600,499410805,3105,3105,3105,3105,0
20231128,181500,499410805,3105,3105,3105,3105,0
20231128,181400,499410805,3105,3105,3105,3105,0
20231128,181300,499410805,3105,3105,3105,3105,0
20231128,181200,499410805,3105,3105,3105,3105,0
20231128,181100,499410805,3105,3105,3105,3105,0
20231128,181000,499410805,3105,3105,3105,3105,0
20231128,180900,499410805,3105,3105,3105,3105,0
20231128,180800,499410805,3105,3105,3105,3105,0
20231128,180700,499410805,3105,3105,3105,3105,0
20231128,180600,499410805,3105,3105,3105,3105,0
20231128,180500,499410805,3105,3105,3105,3105,0
20231128,180400,499410805,3105,3105,3105,3105,0
20231128,180300,499410805,3105,3105,3105,3105,0
20231128,180200,499410805,3105,3105,3105,3105,0
20231128,180100,499410805,3105,3105,3105,3105,0
20231128,180000,499410805,3105,3105,3105,3105,0
20231128,175900,499410805,3105,3105,3105,3105,0
20231128,175800,499410805,3105,3105,3105,3105,0
20231128,175700,499410805,3105,3105,3105,3105,0
20231128,175600,499410805,3105,3105,3105,3105,0
20231128,175500,499410805,3105,3105,3105,3105,0
20231128,175400,499410805,3105,3105,3105,3105,0
20231128,175300,499410805,3105,3105,3105,3105,0
20231128,175200,499410805,3105,3105,3105,3105,0
20231128,175100,499410805,3105,3105,3105,3105,0
20231128,175000,499410805,3105,3105,3105,3105,3327
20231128,174900,499410805,3105,3105,3105,3105,0
20231128,174800,499410805,3105,3105,3105,3105,0
20231128,174700,499410805,3105,3105,3105,3105,0
20231128,174600,499410805,3105,3105,3105,3105,0
20231128,174500,499410805,3105,3105,3105,3105,0
20231128,174400,499410805,3105,3105,3105,3105,0
20231128,174300,499410805,3105,3105,3105,3105,0
20231128,174200,499410805,3105,3105,3105,3105,0
20231128,174100,499410805,3105,3105,3105,3105,0
20231128,174000,499410805,3105,3105,3105,3105,0
20231128,173900,499410805,3105,3105,3105,3105,0
20231128,173800,499410805,3105,3105,3105,3105,0
20231128,173700,499410805,3105,3105,3105,3105,0
20231128,173600,499410805,3105,3105,3105,3105,0
20231128,173500,499410805,3105,3105,3105,3105,0
20231128,173400,499410805,3105,3105,3105,3105,0
20231128,173300,499410805,3105,3105,3105,3105,0
20231128,173200,499410805,3105,3105,3105,3105,0
20231128,173100,499410805,3105,3105,3105,3105,0
20231128,173000,499410805,3105,3105,3105,3105,0
20231128,172900,499410805,3105,3105,3105,3105,0
20231128,172800,499410805,3105,3105,3105,3105,0
20231128,172700,499410805,3105,3105,3105,3105,0
20231128,172600,499410805,3105,3105,3105,3105,0
20231128,172500,499410805,3105,3105,3105,3105,0
20231128,172400,499410805,3105,3105,3105,3105,0
20231128,172300,499410805,3105,3105,3105,3105,0
20231128,172200,499410805,3105,3105,3105,3105,0
20231128,172100,499410805,3105,3105,3105,3105,0
20231128,172000,499410805,3105,3105,3105,3105,3327
20231128,171900,499410805,3105,3105,3105,3105,0
20231128,171800,499410805,3105,3105,3105,3105,0
20231128,171700,499410805,3105,3105,3105,3105,0
20231128,171600,499410805,3105,3105,3105,3105,0
20231128,171500,499410805,3105,3105,3105,3105,0
20231128,171400,499410805,3105,3105,3105,3105,0
20231128,171300,499410805,3105,3105,3105,3105,0
20231128,171200,499410805,3105,3105,3105,3105,0
20231128,171100,499410805,3105,3105,3105,3105,0
20231128,171000,499410805,3105,3105,3105,3105,0
20231128,170900,499410805,3105,3105,3105,3105,0
20231128,170800,499410805,3105,3105,3105,3105,0
20231128,170700,499410805,3105,3105,3105,3105,0
20231128,170600,499410805,3105,3105,3105,3105,0
20231128,170500,499410805,3105,3105,3105,3105,0
20231128,170400,499410805,3105,3105,3105,3105,0
20231128,170300,499410805,3105,3105,3105,3105,0
20231128,170200,499410805,3105,3105,3105,3105,0
20231128,170100,499410805,3105,3105,3105,3105,0
20231128,170000,499410805,3105,3105,3105,3105,0
20231128,165900,499410805,3105,3105,3105,3105,0
20231128,165800,499410805,3105,3105,3105,3105,0
20231128,165700,499410805,3105,3105,3105,3105,0
20231128,165600,499410805,3105,3105,3105,3105,0
20231128,165500,499410805,3105,3105,3105,3105,0
20231128,165400,499410805,3105,3105,3105,3105,0
20231128,165300,499410805,3105,3105,3105,3105,0
20231128,165200,499410805,3105,3105,3105,3105,0
20231128,165100,499410805,3105,3105,3105,3105,0
20231128,165000,499410805,3105,3105,3105,3105,3327
20231128,164900,499410805,3105,3105,3105,3105,0
20231128,164800,499410805,3105,3105,3105,3105,0
20231128,164700,499410805,3105,3105,3105,3105,0
20231128,164600,499410805,3105,3105,3105,3105,0
20231128,164500,499410805,3105,3105,3105,3105,0
20231128,164400,499410805,3105,3105,3105,3105,0
20231128,164300,499410805,3105,3105,3105,3105,0
20231128,164200,499410805,3105,3105,3105,3105,0
20231128,164100,499410805,3105,3105,3105,3105,0
20231128,164000,499410805,3105,3105,3105,3105,0
20231128,163900,499410805,3105,3105,3105,3105,0
20231128,163800,499410805,3105,3105,3105,3105,0
20231128,163700,499410805,3105,3105,3105,3105,0
20231128,163600,499410805,3105,3105,3105,3105,0
20231128,163500,499410805,3105,3105,3105,3105,0
20231128,163400,499410805,3105,3105,3105,3105,0
20231128,163300,499410805,3105,3105,3105,3105,0
20231128,163200,499410805,3105,3105,3105,3105,0
20231128,163100,499410805,3105,3105,3105,3105,0
20231128,163000,499410805,3105,3105,3105,3105,0
20231128,162900,499410805,3105,3105,3105,3105,0
20231128,162800,499410805,3105,3105,3105,3105,0
20231128,162700,499410805,3105,3105,3105,3105,0
20231128,162600,499410805,3105,3105,3105,3105,0
20231128,162500,499410805,3105,3105,3105,3105,0
20231128,162400,499410805,3105,3105,3105,3105,0
20231128,162300,499410805,3105,3105,3105,3105,0
20231128,162200,499410805,3105,3105,3105,3105,0
20231128,162100,499410805,3105,3105,3105,3105,0
20231128,162000,499410805,3105,3105,3105,3105,3327
20231128,161900,499410805,3105,3105,3105,3105,0
20231128,161800,499410805,3105,3105,3105,3105,0
20231128,161700,499410805,3105,3105,3105,3105,0
20231128,161600,499410805,3105,3105,3105,3105,0
20231128,161500,499410805,3105,3105,3105,3105,0
20231128,161400,499410805,3105,3105,3105,3105,0
20231128,161300,499410805,3105,3105,3105,3105,0
20231128,161200,499410805,3105,3105,3105,3105,0
20231128,161100,499410805,3105,3105,3105,3105,0
20231128,161000,499410805,3105,3105,3105,3105,0
20231128,160900,499410805,3105,3105,3105,3105,0
20231128,160800,499410805,3105,3105,3105,3105,0
20231128,160700,499410805,3105,3105,3105,3105,0
20231128,160600,499410805,3105,3105,3105,3105,0
20231128,160500,499410805,3105,3105,3105,3105,0
20231128,160400,499410805,3105,3105,3105,3105,0
20231128,160300,499410805,3105,3105,3105,3105,0
20231128,160200,499410805,3105,3105,3105,3105,0
20231128,160100,499410805,3105,3105,3105,3105,0
20231128,160000,499410805,3105,3105,3105,3105,0
20231128,155900,499410805,3105,3105,3105,3105,0
20231128,155800,499410805,3105,3105,3105,3105,0
20231128,155700,499410805,3105,3105,3105,3105,0
20231128,155600,499410805,3105,3105,3105,3105,0
20231128,155500,499410805,3105,3105,3105,3105,0
20231128,155400,499410805,3105,3105,3105,3105,0
20231128,155300,499410805,3105,3105,3105,3105,0
20231128,155200,499410805,3105,3105,3105,3105,0
20231128,155100,499410805,3105,3105,3105,3105,0
20231128,155000,499410805,3105,3105,3105,3105,3327
20231128,154900,499410805,3105,3105,3105,3105,0
20231128,154800,499410805,3105,3105,3105,3105,0
20231128,154700,499410805,3105,3105,3105,3105,0
20231128,154600,499410805,3105,3105,3105,3105,0
20231128,154500,499410805,3105,3105,3105,3105,0
20231128,154400,499410805,3105,3105,3105,3105,0
20231128,154300,499410805,3105,3105,3105,3105,0
20231128,154200,499410805,3105,3105,3105,3105,0
20231128,154100,499410805,3105,3105,3105,3105,0
20231128,154000,499410805,3105,3105,3105,3105,0
20231128,153900,499410805,3105,3105,3105,3105,0
20231128,153800,499410805,3105,3105,3105,3105,0
20231128,153700,499410805,3105,3105,3105,3105,0
20231128,153600,499410805,3105,3105,3105,3105,0
20231128,153500,499410805,3105,3105,3105,3105,0
20231128,153400,499410805,3105,3105,3105,3105,0
20231128,153300,499410805,3105,3105,3105,3105,0
20231128,153200,499410805,3105,3105,3105,3105,0
20231128,153100,499410805,3105,3105,3105,3105,0
20231128,153000,499410805,3105,3105,3105,3105,3327
20231128,152900,489080470,3105,3105,3105,3105,0
20231128,152800,489080470,3105,3105,3105,3105,0
20231128,152700,489080470,3105,3105,3105,3105,0
20231128,152600,489080470,3105,3105,3105,3105,0
20231128,152500,489080470,3105,3105,3105,3105,0
20231128,152400,489080470,3105,3105,3105,3105,0
20231128,152300,489080470,3105,3105,3105,3105,0
20231128,152200,489080470,3105,3105,3105,3105,0
20231128,152100,489080470,3105,3105,3105,3105,0
20231128,152000,489080470,3105,3105,3105,3105,0
20231128,151900,489080470,3105,3075,3105,3075,21
20231128,151800,489015715,3070,3085,3115,3070,650
20231128,151700,487014460,3130,3095,3130,3095,968
20231128,151600,483999295,3095,3070,3095,3070,8100
20231128,151500,459025545,3070,3070,3070,3070,3
20231128,151400,459016335,3070,3070,3070,3070,375
20231128,151300,457865085,3070,3070,3070,3070,0
20231128,151200,457865085,3070,3070,3070,3070,2
20231128,151100,457858945,3060,3065,3065,3060,36
20231128,151000,457748760,3065,3065,3065,3065,289
20231128,150900,456862975,3070,3070,3070,3070,1
20231128,150800,456859905,3065,3070,3075,3065,612
20231128,150700,454983440,3075,3070,3075,3070,118
20231128,150600,454620615,3070,3070,3070,3070,20
20231128,150500,454559215,3070,3070,3070,3070,41
20231128,150400,454433345,3065,3065,3070,3065,60
20231128,150300,454249415,3065,3070,3070,3065,381
20231128,150200,453081085,3070,3070,3070,3070,0
20231128,150100,453081085,3070,3070,3070,3070,101
20231128,150000,452771015,3065,3065,3065,3065,94
20231128,145900,452482905,3060,3060,3060,3060,84
20231128,145800,452225865,3065,3065,3065,3065,557
20231128,145700,450518660,3065,3060,3065,3060,28
20231128,145600,450432845,3060,3060,3060,3060,2899
20231128,145500,441561905,3065,3070,3070,3065,2212
20231128,145400,434782120,3065,3070,3070,3065,32
20231128,145300,434683885,3070,3070,3070,3070,10
20231128,145200,434653185,3070,3070,3070,3070,0
20231128,145100,434653185,3070,3070,3070,3070,0
20231128,145000,434653185,3070,3070,3070,3070,20
20231128,144900,434591785,3070,3070,3070,3070,33
20231128,144800,434490475,3070,3070,3070,3070,14
20231128,144700,434447495,3070,3070,3070,3070,4
20231128,144600,434435215,3065,3070,3070,3065,1390
20231128,144500,430173225,3070,3070,3070,3070,2
20231128,144400,430167085,3065,3070,3070,3065,5
20231128,144300,430151740,3065,3065,3065,3065,810
20231128,144200,427669090,3070,3070,3070,3070,5
20231128,144100,427653740,3070,3070,3070,3070,2
20231128,144000,427647600,3070,3070,3070,3070,0
20231128,143900,427647600,3070,3070,3070,3070,326
20231128,143800,426646780,3070,3070,3070,3070,20
20231128,143700,426585380,3070,3070,3070,3070,0
20231128,143600,426585380,3070,3070,3070,3070,0
20231128,143500,426585380,3070,3070,3070,3070,302
20231128,143400,425658240,3065,3070,3070,3065,821
20231128,143300,423140875,3065,3065,3065,3065,0
20231128,143200,423140875,3065,3065,3065,3065,246
20231128,143100,422386885,3065,3065,3065,3065,0
20231128,143000,422386885,3065,3065,3065,3065,0
20231128,142900,422386885,3065,3065,3065,3065,0
20231128,142800,422386885,3065,3065,3065,3065,270
20231128,142700,421559335,3065,3065,3065,3065,380
20231128,142600,420394635,3065,3065,3065,3065,0
20231128,142500,420394635,3065,3065,3065,3065,0
20231128,142400,420394635,3065,3065,3065,3065,0
20231128,142300,420394635,3065,3065,3065,3065,0
20231128,142200,420394635,3065,3065,3065,3065,258
20231128,142100,419603865,3065,3065,3065,3065,0
20231128,142000,419603865,3065,3065,3065,3065,25
20231128,141900,419527240,3065,3065,3065,3065,0
20231128,141800,419527240,3065,3065,3065,3065,55
20231128,141700,419358665,3060,3060,3060,3060,1400
20231128,141600,415074665,3060,3060,3060,3060,5572
20231128,141500,398024345,3060,3065,3065,3060,2580
20231128,141400,390129375,3060,3060,3060,3060,0
20231128,141300,390129375,3060,3060,3060,3060,0
20231128,141200,390129375,3060,3070,3075,3060,74
20231128,141100,389902235,3070,3070,3070,3070,1
20231128,141000,389899165,3070,3080,3080,3065,1384
20231128,140900,385650665,3075,3075,3075,3075,28
20231128,140800,385564565,3075,3070,3075,3070,3
20231128,140700,385555350,3065,3065,3065,3065,347
20231128,140600,384491795,3065,3065,3065,3065,0
20231128,140500,384491795,3065,3075,3075,3065,636
20231128,140400,382539200,3075,3075,3075,3075,0
20231128,140300,382539200,3075,3075,3075,3075,0
20231128,140200,382539200,3075,3075,3075,3075,0
20231128,140100,382539200,3075,3075,3075,3075,3
20231128,140000,382529975,3075,3075,3075,3075,1090
20231128,135900,379178225,3075,3075,3075,3075,0
20231128,135800,379178225,3075,3075,3075,3075,1
20231128,135700,379175150,3090,3090,3090,3090,0
20231128,135600,379175150,3090,3090,3090,3090,0
20231128,135500,379175150,3090,3090,3090,3090,1
20231128,135400,379172060,3070,3070,3070,3070,0
20231128,135300,379172060,3070,3070,3070,3070,127
20231128,135200,378782170,3070,3075,3075,3070,119
20231128,135100,378416790,3090,3090,3090,3090,0
20231128,135000,378416790,3090,3090,3090,3090,0
20231128,134900,378416790,3090,3080,3090,3080,300
20231128,134800,377489810,3070,3070,3070,3070,1
20231128,134700,377486740,3070,3065,3070,3065,2
20231128,134600,377480605,3065,3065,3065,3065,0
20231128,134500,377480605,3065,3080,3080,3065,75
20231128,134400,377249620,3065,3065,3065,3065,0
20231128,134300,377249620,3065,3065,3065,3065,2211
20231128,134200,370472905,3065,3065,3065,3060,1591
20231128,134100,365596495,3080,3080,3080,3080,0
20231128,134000,365596495,3080,3080,3080,3080,0
20231128,133900,365596495,3080,3080,3080,3080,0
20231128,133800,365596495,3080,3070,3080,3070,1337
20231128,133700,361491895,3065,3065,3065,3065,0
20231128,133600,361491895,3065,3065,3065,3065,38
20231128,133500,361375425,3065,3070,3070,3065,227
20231128,133400,360678540,3070,3070,3070,3070,0
20231128,133300,360678540,3070,3070,3070,3070,301
20231128,133200,359754470,3070,3070,3070,3070,0
20231128,133100,359754470,3070,3070,3070,3070,1594
20231128,133000,354860890,3070,3070,3070,3070,0
20231128,132900,354860890,3070,3075,3075,3065,71
20231128,132800,354643175,3075,3075,3075,3075,6
20231128,132700,354624725,3065,3080,3080,3065,481
20231128,132600,353148040,3075,3080,3080,3075,30417
20231128,132500,259614265,3080,3080,3080,3080,5
20231128,132400,259598865,3080,3080,3080,3080,12
20231128,132300,259561905,3080,3080,3080,3080,0
20231128,132200,259561905,3080,3080,3080,3080,7
20231128,132100,259540345,3080,3080,3080,3080,0
20231128,132000,259540345,3080,3080,3080,3080,0
20231128,131900,259540345,3080,3080,3080,3080,0
20231128,131800,259540345,3080,3080,3080,3080,163
20231128,131700,259038305,3080,3080,3080,3080,8
20231128,131600,259013665,3080,3080,3080,3080,20
20231128,131500,258952065,3075,3075,3075,3075,0
20231128,131400,258952065,3075,3075,3075,3075,0
20231128,131300,258952065,3075,3075,3075,3075,0
20231128,131200,258952065,3075,3075,3075,3075,0
20231128,131100,258952065,3075,3075,3075,3075,0
20231128,131000,258952065,3075,3080,3080,3075,740
20231128,130900,256676065,3080,3080,3080,3080,5
20231128,130800,256660665,3080,3080,3080,3080,1
20231128,130700,256657585,3080,3080,3080,3080,0
20231128,130600,256657585,3080,3080,3080,3080,1
20231128,130500,256654505,3080,3080,3080,3080,10
20231128,130400,256623705,3080,3080,3080,3080,1
20231128,130300,256620625,3080,3080,3080,3080,0
20231128,130200,256620625,3080,3080,3080,3080,1
20231128,130100,256617545,3080,3080,3080,3080,0
20231128,130000,256617545,3080,3080,3080,3080,1
20231128,125900,256614465,3080,3080,3080,3080,905
20231128,125800,253827065,3080,3085,3085,3080,1934
20231128,125700,247870210,3090,3090,3090,3090,0
20231128,125600,247870210,3090,3085,3090,3085,13
20231128,125500,247830100,3085,3085,3085,3085,200
20231128,125400,247213100,3090,3090,3090,3090,0
20231128,125300,247213100,3090,3090,3090,3090,0
20231128,125200,247213100,3090,3090,3090,3090,0
20231128,125100,247213100,3090,3090,3090,3090,1
20231128,125000,247210010,3085,3085,3085,3085,0
20231128,124900,247210010,3085,3085,3085,3085,0
20231128,124800,247210010,3085,3085,3085,3085,0
20231128,124700,247210010,3085,3085,3085,3085,0
20231128,124600,247210010,3085,3090,3090,3085,21
20231128,124500,247145125,3090,3090,3090,3090,0
20231128,124400,247145125,3090,3090,3090,3090,0
20231128,124300,247145125,3090,3090,3090,3090,0
20231128,124200,247145125,3090,3090,3090,3090,1
20231128,124100,247142035,3085,3085,3085,3085,301
20231128,124000,246213450,3090,3090,3090,3090,0
20231128,123900,246213450,3090,3090,3090,3090,1
20231128,123800,246210360,3090,3090,3090,3090,0
20231128,123700,246210360,3090,3090,3090,3090,17
20231128,123600,246157830,3090,3090,3090,3090,0
20231128,123500,246157830,3090,3090,3090,3090,20
20231128,123400,246096030,3090,3090,3090,3090,0
20231128,123300,246096030,3090,3090,3090,3090,105
20231128,123200,245771580,3090,3090,3090,3090,0
20231128,123100,245771580,3090,3090,3090,3090,1
20231128,123000,245768490,3085,3085,3085,3085,0
20231128,122900,245768490,3085,3085,3085,3085,0
20231128,122800,245768490,3085,3085,3085,3085,1223
20231128,122700,241995535,3085,3085,3085,3085,1
20231128,122600,241992450,3080,3085,3085,3080,501
20231128,122500,240449365,3080,3080,3080,3080,0
20231128,122400,240449365,3080,3080,3080,3080,0
20231128,122300,240449365,3080,3080,3080,3080,0
20231128,122200,240449365,3080,3080,3080,3080,0
20231128,122100,240449365,3080,3080,3080,3080,0
20231128,122000,240449365,3080,3085,3085,3080,41
20231128,121900,240323070,3085,3085,3085,3085,124
20231128,121800,239940530,3085,3085,3085,3085,10
20231128,121700,239909680,3080,3080,3080,3080,0
20231128,121600,239909680,3080,3080,3080,3080,0
20231128,121500,239909680,3080,3080,3085,3075,241
20231128,121400,239167370,3080,3085,3085,3080,60
20231128,121300,238982470,3080,3080,3080,3080,200
20231128,121200,238366470,3075,3075,3075,3075,0
20231128,121100,238366470,3075,3075,3075,3075,47
20231128,121000,238221945,3075,3090,3090,3075,2
20231128,120900,238215780,3080,3080,3080,3080,202
20231128,120800,237593620,3080,3080,3080,3080,0
20231128,120700,237593620,3080,3080,3080,3080,0
20231128,120600,237593620,3080,3080,3080,3080,1
20231128,120500,237590540,3080,3080,3080,3080,759
20231128,120400,235252820,3085,3090,3090,3085,3222
20231128,120300,225312700,3095,3095,3095,3095,0
20231128,120200,225312700,3095,3095,3095,3095,0
20231128,120100,225312700,3095,3095,3095,3095,1
20231128,120000,225309605,3085,3090,3090,3085,7
20231128,115900,225287980,3095,3095,3095,3095,0
20231128,115800,225287980,3095,3095,3095,3095,1
20231128,115700,225284885,3095,3090,3095,3090,2
20231128,115600,225278700,3090,3090,3090,3090,0
20231128,115500,225278700,3090,3090,3090,3090,1
20231128,115400,225275610,3095,3095,3095,3095,1
20231128,115300,225272515,3095,3095,3095,3095,0
20231128,115200,225272515,3095,3095,3095,3095,0
20231128,115100,225272515,3095,3095,3095,3095,95
20231128,115000,224978490,3095,3095,3095,3095,1
20231128,114900,224975395,3085,3085,3085,3085,17
20231128,114800,224922950,3095,3095,3095,3095,2
20231128,114700,224916760,3095,3095,3095,3095,1
20231128,114600,224913665,3090,3095,3095,3090,12
20231128,114500,224876580,3085,3085,3085,3085,170
20231128,114400,224352130,3095,3085,3095,3085,8
20231128,114300,224327430,3085,3095,3095,3085,1183
20231128,114200,220671915,3095,3095,3095,3095,0
20231128,114100,220671915,3095,3095,3095,3095,1
20231128,114000,220668820,3095,3095,3095,3095,100
20231128,113900,220359320,3095,3095,3095,3095,5
20231128,113800,220343845,3095,3095,3095,3095,0
20231128,113700,220343845,3095,3095,3095,3095,0
20231128,113600,220343845,3095,3095,3095,3095,7
20231128,113500,220322180,3095,3095,3095,3095,2
20231128,113400,220315990,3095,3095,3095,3095,4
20231128,113300,220303610,3095,3095,3095,3095,1
20231128,113200,220300515,3095,3095,3095,3095,2
20231128,113100,220294325,3085,3095,3095,3085,88
20231128,113000,220022190,3100,3090,3100,3090,8
20231128,112900,219997460,3085,3085,3085,3085,0
20231128,112800,219997460,3085,3090,3100,3085,839
20231128,112700,217404930,3100,3095,3100,3095,2147
20231128,112600,210759960,3100,3100,3100,3100,0
20231128,112500,210759960,3100,3105,3110,3095,6365
20231128,112400,191013930,3110,3110,3110,3110,1491
20231128,112300,186376920,3110,3110,3110,3110,810
20231128,112200,183857820,3110,3110,3115,3110,202
20231128,112100,183229595,3110,3115,3115,3110,5
20231128,112000,183214035,3115,3120,3120,3115,2
20231128,111900,183207800,3120,3120,3120,3120,0
20231128,111800,183207800,3120,3120,3120,3120,0
20231128,111700,183207800,3120,3110,3120,3105,163
20231128,111600,182701610,3120,3120,3120,3120,100
20231128,111500,182389610,3120,3120,3120,3120,200
20231128,111400,181765610,3120,3120,3120,3120,1
20231128,111300,181762490,3105,3105,3105,3105,0
20231128,111200,181762490,3105,3105,3105,3105,0
20231128,111100,181762490,3105,3120,3120,3105,21
20231128,111000,181697270,3120,3105,3120,3105,417
20231128,110900,180402470,3120,3120,3120,3120,0
20231128,110800,180402470,3120,3120,3120,3120,0
20231128,110700,180402470,3120,3120,3120,3120,0
20231128,110600,180402470,3120,3120,3120,3120,0
20231128,110500,180402470,3120,3120,3120,3120,0
20231128,110400,180402470,3120,3120,3120,3120,0
20231128,110300,180402470,3120,3105,3120,3105,34
20231128,110200,180296885,3120,3120,3120,3120,0
20231128,110100,180296885,3120,3120,3120,3120,50
20231128,110000,180140885,3120,3120,3120,3120,0
20231128,105900,180140885,3120,3120,3120,3120,0
20231128,105800,180140885,3120,3120,3120,3120,1
20231128,105700,180137765,3105,3100,3105,3100,501
20231128,105600,178584660,3110,3110,3110,3110,70
20231128,105500,178366960,3100,3100,3100,3100,1
20231128,105400,178363860,3110,3110,3110,3110,3
20231128,105300,178354530,3110,3110,3110,3110,1
20231128,105200,178351420,3100,3105,3105,3100,1500
20231128,105100,173698065,3105,3105,3105,3105,560
20231128,105000,171959265,3105,3105,3110,3105,187
20231128,104900,171378625,3100,3100,3100,3100,0
20231128,104800,171378625,3100,3100,3100,3100,10
20231128,104700,171347625,3100,3100,3100,3100,100
20231128,104600,171037625,3110,3110,3110,3110,0
20231128,104500,171037625,3110,3110,3110,3110,1
20231128,104400,171034515,3110,3110,3110,3110,0
20231128,104300,171034515,3110,3110,3110,3110,1
20231128,104200,171031405,3110,3110,3110,3110,1
20231128,104100,171028295,3110,3110,3110,3105,11
20231128,104000,170994095,3110,3110,3110,3110,601
20231128,103900,169124985,3100,3100,3100,3100,0
20231128,103800,169124985,3100,3100,3100,3100,33
20231128,103700,169022685,3110,3110,3110,3110,0
20231128,103600,169022685,3110,3115,3115,3110,29
20231128,103500,168932445,3110,3100,3115,3100,38
20231128,103400,168814430,3115,3105,3115,3105,48
20231128,103300,168665360,3105,3105,3105,3105,1
20231128,103200,168662255,3105,3115,3115,3105,155
20231128,103100,168180970,3105,3105,3105,3105,0
20231128,103000,168180970,3105,3105,3105,3105,0
20231128,102900,168180970,3105,3105,3105,3105,80
20231128,102800,167932570,3105,3105,3105,3105,0
20231128,102700,167932570,3105,3105,3105,3105,0
20231128,102600,167932570,3105,3105,3105,3105,0
20231128,102500,167932570,3105,3105,3105,3105,0
20231128,102400,167932570,3105,3105,3105,3105,0
20231128,102300,167932570,3105,3115,3115,3105,46
20231128,102200,167789630,3105,3105,3105,3105,1
20231128,102100,167786525,3105,3105,3105,3105,0
20231128,102000,167786525,3105,3105,3105,3105,0
20231128,101900,167786525,3105,3105,3105,3105,8
20231128,101800,167761685,3115,3115,3115,3115,326
20231128,101700,166746195,3105,3115,3115,3105,23
20231128,101600,166674650,3115,3115,3115,3115,0
20231128,101500,166674650,3115,3115,3115,3115,0
20231128,101400,166674650,3115,3110,3115,3110,320
20231128,101300,165679445,3110,3110,3110,3110,9
20231128,101200,165651455,3110,3110,3110,3110,0
20231128,101100,165651455,3110,3110,3110,3110,0
20231128,101000,165651455,3110,3110,3110,3110,38
20231128,100900,165533275,3105,3095,3105,3095,425
20231128,100800,164217010,3095,3105,3105,3095,1101
20231128,100700,160809225,3110,3095,3110,3095,465
20231128,100600,159370020,3095,3095,3095,3095,0
20231128,100500,159370020,3095,3095,3095,3095,0
20231128,100400,159370020,3095,3105,3115,3095,591
20231128,100300,157537680,3115,3115,3115,3115,1
20231128,100200,157534565,3105,3105,3105,3105,20
20231128,100100,157472465,3115,3105,3115,3100,4026
20231128,100000,144986060,3110,3110,3110,3110,177
20231128,095900,144435590,3115,3115,3115,3110,145
20231128,095800,143983935,3115,3110,3115,3110,600
20231128,095700,142115435,3115,3115,3115,3115,0
20231128,095600,142115435,3115,3115,3115,3115,10
20231128,095500,142084285,3115,3110,3115,3110,186
20231128,095400,141505820,3115,3115,3115,3115,0
20231128,095300,141505820,3115,3125,3130,3115,417
20231128,095200,140206840,3130,3130,3130,3130,0
20231128,095100,140206840,3130,3130,3130,3130,101
20231128,095000,139890710,3115,3110,3115,3110,157
20231128,094900,139401755,3115,3115,3115,3115,11
20231128,094800,139367490,3130,3130,3130,3130,0
20231128,094700,139367490,3130,3120,3130,3100,4378
20231128,094600,125772975,3140,3130,3140,3120,3683
20231128,094500,114258200,3145,3145,3145,3145,0
20231128,094400,114258200,3145,3145,3145,3145,0
20231128,094300,114258200,3145,3145,3145,3145,30
20231128,094200,114163850,3145,3145,3145,3125,111
20231128,094100,113816935,3125,3125,3125,3125,177
20231128,094000,113263810,3145,3125,3145,3125,623
20231128,093900,111316915,3145,3145,3145,3145,0
20231128,093800,111316915,3145,3125,3145,3125,21
20231128,093700,111251270,3125,3150,3150,3125,730
20231128,093600,108965430,3150,3140,3150,3135,410
20231128,093500,107678505,3150,3150,3150,3150,6
20231128,093400,107659605,3155,3155,3155,3155,20
20231128,093300,107596505,3155,3155,3155,3155,2
20231128,093200,107590195,3155,3155,3155,3155,6
20231128,093100,107571265,3155,3155,3155,3155,8
20231128,093000,107546025,3155,3150,3155,3145,106
20231128,092900,107212600,3155,3155,3155,3155,0
20231128,092800,107212600,3155,3155,3155,3155,11
20231128,092700,107177895,3150,3145,3155,3130,4257
20231128,092600,93851030,3130,3135,3160,3130,9533
20231128,092500,63767830,3135,3145,3155,3135,620
20231128,092400,61821510,3145,3150,3150,3145,50
20231128,092300,61664215,3155,3150,3155,3150,2
20231128,092200,61657910,3150,3145,3150,3145,296
20231128,092100,60725535,3145,3145,3145,3145,60
20231128,092000,60536835,3150,3150,3150,3150,0
20231128,091900,60536835,3150,3150,3150,3150,100
20231128,091800,60221835,3130,3155,3155,3130,314
20231128,091700,59238685,3155,3155,3155,3155,300
20231128,091600,58292185,3155,3140,3155,3125,2004
20231128,091500,52009060,3145,3155,3155,3145,704
20231128,091400,49791980,3160,3160,3160,3160,0
20231128,091300,49791980,3160,3160,3160,3160,115
20231128,091200,49428580,3160,3160,3160,3160,527
20231128,091100,47763260,3140,3150,3150,3140,1289
20231128,091000,43704800,3155,3150,3155,3150,105
20231128,090900,43373550,3125,3150,3155,3125,529
20231128,090800,41714900,3155,3155,3155,3155,580
20231128,090700,39885000,3150,3150,3150,3150,0
20231128,090600,39885000,3150,3155,3155,3150,526
20231128,090500,38225590,3155,3155,3155,3150,173
20231128,090400,37680095,3155,3150,3155,3130,1390
20231128,090300,33298160,3155,3155,3155,3135,1503
20231128,090200,28566760,3160,3150,3200,3140,855
20231128,090100,25868705,3225,3170,3245,3135,7059
20231128,090000,3329680,3140,3135,3140,3135,1062