KissMeData/088340/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,200200,1544612210,10470,10470,10470,10470,911
20241128,200100,1544612210,10470,10470,10470,10470,0
20241128,200000,1544612210,10470,10470,10470,10470,0
20241128,195900,1544612210,10470,10470,10470,10470,0
20241128,195800,1544612210,10470,10470,10470,10470,0
20241128,195700,1544612210,10470,10470,10470,10470,0
20241128,195600,1544612210,10470,10470,10470,10470,0
20241128,195500,1544612210,10470,10470,10470,10470,0
20241128,195400,1544612210,10470,10470,10470,10470,0
20241128,195300,1544612210,10470,10470,10470,10470,0
20241128,195200,1544612210,10470,10470,10470,10470,0
20241128,195100,1544612210,10470,10470,10470,10470,0
20241128,195000,1544612210,10470,10470,10470,10470,0
20241128,194900,1544612210,10470,10470,10470,10470,0
20241128,194800,1544612210,10470,10470,10470,10470,0
20241128,194700,1544612210,10470,10470,10470,10470,0
20241128,194600,1544612210,10470,10470,10470,10470,0
20241128,194500,1544612210,10470,10470,10470,10470,0
20241128,194400,1544612210,10470,10470,10470,10470,0
20241128,194300,1544612210,10470,10470,10470,10470,0
20241128,194200,1544612210,10470,10470,10470,10470,0
20241128,194100,1544612210,10470,10470,10470,10470,0
20241128,194000,1544612210,10470,10470,10470,10470,0
20241128,193900,1544612210,10470,10470,10470,10470,0
20241128,193800,1544612210,10470,10470,10470,10470,0
20241128,193700,1544612210,10470,10470,10470,10470,0
20241128,193600,1544612210,10470,10470,10470,10470,0
20241128,193500,1544612210,10470,10470,10470,10470,0
20241128,193400,1544612210,10470,10470,10470,10470,0
20241128,193300,1544612210,10470,10470,10470,10470,0
20241128,193200,1544612210,10470,10470,10470,10470,911
20241128,193100,1544612210,10470,10470,10470,10470,0
20241128,193000,1544612210,10470,10470,10470,10470,0
20241128,192900,1544612210,10470,10470,10470,10470,0
20241128,192800,1544612210,10470,10470,10470,10470,0
20241128,192700,1544612210,10470,10470,10470,10470,0
20241128,192600,1544612210,10470,10470,10470,10470,0
20241128,192500,1544612210,10470,10470,10470,10470,0
20241128,192400,1544612210,10470,10470,10470,10470,0
20241128,192300,1544612210,10470,10470,10470,10470,0
20241128,192200,1544612210,10470,10470,10470,10470,0
20241128,192100,1544612210,10470,10470,10470,10470,0
20241128,192000,1544612210,10470,10470,10470,10470,0
20241128,191900,1544612210,10470,10470,10470,10470,0
20241128,191800,1544612210,10470,10470,10470,10470,0
20241128,191700,1544612210,10470,10470,10470,10470,0
20241128,191600,1544612210,10470,10470,10470,10470,0
20241128,191500,1544612210,10470,10470,10470,10470,0
20241128,191400,1544612210,10470,10470,10470,10470,0
20241128,191300,1544612210,10470,10470,10470,10470,0
20241128,191200,1544612210,10470,10470,10470,10470,0
20241128,191100,1544612210,10470,10470,10470,10470,0
20241128,191000,1544612210,10470,10470,10470,10470,0
20241128,190900,1544612210,10470,10470,10470,10470,0
20241128,190800,1544612210,10470,10470,10470,10470,0
20241128,190700,1544612210,10470,10470,10470,10470,0
20241128,190600,1544612210,10470,10470,10470,10470,0
20241128,190500,1544612210,10470,10470,10470,10470,0
20241128,190400,1544612210,10470,10470,10470,10470,0
20241128,190300,1544612210,10470,10470,10470,10470,0
20241128,190200,1544612210,10470,10470,10470,10470,911
20241128,190100,1544612210,10470,10470,10470,10470,0
20241128,190000,1544612210,10470,10470,10470,10470,0
20241128,185900,1544612210,10470,10470,10470,10470,0
20241128,185800,1544612210,10470,10470,10470,10470,0
20241128,185700,1544612210,10470,10470,10470,10470,0
20241128,185600,1544612210,10470,10470,10470,10470,0
20241128,185500,1544612210,10470,10470,10470,10470,0
20241128,185400,1544612210,10470,10470,10470,10470,0
20241128,185300,1544612210,10470,10470,10470,10470,0
20241128,185200,1544612210,10470,10470,10470,10470,0
20241128,185100,1544612210,10470,10470,10470,10470,0
20241128,185000,1544612210,10470,10470,10470,10470,0
20241128,184900,1544612210,10470,10470,10470,10470,0
20241128,184800,1544612210,10470,10470,10470,10470,0
20241128,184700,1544612210,10470,10470,10470,10470,0
20241128,184600,1544612210,10470,10470,10470,10470,0
20241128,184500,1544612210,10470,10470,10470,10470,0
20241128,184400,1544612210,10470,10470,10470,10470,0
20241128,184300,1544612210,10470,10470,10470,10470,0
20241128,184200,1544612210,10470,10470,10470,10470,0
20241128,184100,1544612210,10470,10470,10470,10470,0
20241128,184000,1544612210,10470,10470,10470,10470,0
20241128,183900,1544612210,10470,10470,10470,10470,0
20241128,183800,1544612210,10470,10470,10470,10470,0
20241128,183700,1544612210,10470,10470,10470,10470,0
20241128,183600,1544612210,10470,10470,10470,10470,0
20241128,183500,1544612210,10470,10470,10470,10470,0
20241128,183400,1544612210,10470,10470,10470,10470,0
20241128,183300,1544612210,10470,10470,10470,10470,0
20241128,183200,1544612210,10470,10470,10470,10470,911
20241128,183100,1544612210,10470,10470,10470,10470,0
20241128,183000,1544612210,10470,10470,10470,10470,0
20241128,182900,1544612210,10470,10470,10470,10470,0
20241128,182800,1544612210,10470,10470,10470,10470,0
20241128,182700,1544612210,10470,10470,10470,10470,0
20241128,182600,1544612210,10470,10470,10470,10470,0
20241128,182500,1544612210,10470,10470,10470,10470,0
20241128,182400,1544612210,10470,10470,10470,10470,0
20241128,182300,1544612210,10470,10470,10470,10470,0
20241128,182200,1544612210,10470,10470,10470,10470,0
20241128,182100,1544612210,10470,10470,10470,10470,0
20241128,182000,1544612210,10470,10470,10470,10470,0
20241128,181900,1544612210,10470,10470,10470,10470,0
20241128,181800,1544612210,10470,10470,10470,10470,0
20241128,181700,1544612210,10470,10470,10470,10470,0
20241128,181600,1544612210,10470,10470,10470,10470,0
20241128,181500,1544612210,10470,10470,10470,10470,0
20241128,181400,1544612210,10470,10470,10470,10470,0
20241128,181300,1544612210,10470,10470,10470,10470,0
20241128,181200,1544612210,10470,10470,10470,10470,0
20241128,181100,1544612210,10470,10470,10470,10470,0
20241128,181000,1544612210,10470,10470,10470,10470,0
20241128,180900,1544612210,10470,10470,10470,10470,0
20241128,180800,1544612210,10470,10470,10470,10470,0
20241128,180700,1544612210,10470,10470,10470,10470,0
20241128,180600,1544612210,10470,10470,10470,10470,0
20241128,180500,1544612210,10470,10470,10470,10470,0
20241128,180400,1544612210,10470,10470,10470,10470,0
20241128,180300,1544612210,10470,10470,10470,10470,0
20241128,180200,1544612210,10470,10470,10470,10470,911
20241128,180100,1544612210,10470,10470,10470,10470,0
20241128,180000,1544612210,10470,10470,10470,10470,0
20241128,175900,1544612210,10470,10470,10470,10470,0
20241128,175800,1544612210,10470,10470,10470,10470,0
20241128,175700,1544612210,10470,10470,10470,10470,0
20241128,175600,1544612210,10470,10470,10470,10470,0
20241128,175500,1544612210,10470,10470,10470,10470,0
20241128,175400,1544612210,10470,10470,10470,10470,0
20241128,175300,1544612210,10470,10470,10470,10470,0
20241128,175200,1544612210,10470,10470,10470,10470,0
20241128,175100,1544612210,10470,10470,10470,10470,0
20241128,175000,1544612210,10470,10470,10470,10470,0
20241128,174900,1544612210,10470,10470,10470,10470,0
20241128,174800,1544612210,10470,10470,10470,10470,0
20241128,174700,1544612210,10470,10470,10470,10470,0
20241128,174600,1544612210,10470,10470,10470,10470,0
20241128,174500,1544612210,10470,10470,10470,10470,0
20241128,174400,1544612210,10470,10470,10470,10470,0
20241128,174300,1544612210,10470,10470,10470,10470,0
20241128,174200,1544612210,10470,10470,10470,10470,0
20241128,174100,1544612210,10470,10470,10470,10470,0
20241128,174000,1544612210,10470,10470,10470,10470,0
20241128,173900,1544612210,10470,10470,10470,10470,0
20241128,173800,1544612210,10470,10470,10470,10470,0
20241128,173700,1544612210,10470,10470,10470,10470,0
20241128,173600,1544612210,10470,10470,10470,10470,0
20241128,173500,1544612210,10470,10470,10470,10470,0
20241128,173400,1544612210,10470,10470,10470,10470,0
20241128,173300,1544612210,10470,10470,10470,10470,0
20241128,173200,1544612210,10470,10470,10470,10470,911
20241128,173100,1544612210,10470,10470,10470,10470,0
20241128,173000,1544612210,10470,10470,10470,10470,0
20241128,172900,1544612210,10470,10470,10470,10470,0
20241128,172800,1544612210,10470,10470,10470,10470,0
20241128,172700,1544612210,10470,10470,10470,10470,0
20241128,172600,1544612210,10470,10470,10470,10470,0
20241128,172500,1544612210,10470,10470,10470,10470,0
20241128,172400,1544612210,10470,10470,10470,10470,0
20241128,172300,1544612210,10470,10470,10470,10470,0
20241128,172200,1544612210,10470,10470,10470,10470,0
20241128,172100,1544612210,10470,10470,10470,10470,0
20241128,172000,1544612210,10470,10470,10470,10470,0
20241128,171900,1544612210,10470,10470,10470,10470,0
20241128,171800,1544612210,10470,10470,10470,10470,0
20241128,171700,1544612210,10470,10470,10470,10470,0
20241128,171600,1544612210,10470,10470,10470,10470,0
20241128,171500,1544612210,10470,10470,10470,10470,0
20241128,171400,1544612210,10470,10470,10470,10470,0
20241128,171300,1544612210,10470,10470,10470,10470,0
20241128,171200,1544612210,10470,10470,10470,10470,0
20241128,171100,1544612210,10470,10470,10470,10470,0
20241128,171000,1544612210,10470,10470,10470,10470,0
20241128,170900,1544612210,10470,10470,10470,10470,0
20241128,170800,1544612210,10470,10470,10470,10470,0
20241128,170700,1544612210,10470,10470,10470,10470,0
20241128,170600,1544612210,10470,10470,10470,10470,0
20241128,170500,1544612210,10470,10470,10470,10470,0
20241128,170400,1544612210,10470,10470,10470,10470,0
20241128,170300,1544612210,10470,10470,10470,10470,0
20241128,170200,1544612210,10470,10470,10470,10470,911
20241128,170100,1544612210,10470,10470,10470,10470,0
20241128,170000,1544612210,10470,10470,10470,10470,0
20241128,165900,1544612210,10470,10470,10470,10470,0
20241128,165800,1544612210,10470,10470,10470,10470,0
20241128,165700,1544612210,10470,10470,10470,10470,0
20241128,165600,1544612210,10470,10470,10470,10470,0
20241128,165500,1544612210,10470,10470,10470,10470,0
20241128,165400,1544612210,10470,10470,10470,10470,0
20241128,165300,1544612210,10470,10470,10470,10470,0
20241128,165200,1544612210,10470,10470,10470,10470,0
20241128,165100,1544612210,10470,10470,10470,10470,0
20241128,165000,1544612210,10470,10470,10470,10470,0
20241128,164900,1544612210,10470,10470,10470,10470,0
20241128,164800,1544612210,10470,10470,10470,10470,0
20241128,164700,1544612210,10470,10470,10470,10470,0
20241128,164600,1544612210,10470,10470,10470,10470,0
20241128,164500,1544612210,10470,10470,10470,10470,0
20241128,164400,1544612210,10470,10470,10470,10470,0
20241128,164300,1544612210,10470,10470,10470,10470,0
20241128,164200,1544612210,10470,10470,10470,10470,0
20241128,164100,1544612210,10470,10470,10470,10470,0
20241128,164000,1544612210,10470,10470,10470,10470,0
20241128,163900,1544612210,10470,10470,10470,10470,0
20241128,163800,1544612210,10470,10470,10470,10470,0
20241128,163700,1544612210,10470,10470,10470,10470,0
20241128,163600,1544612210,10470,10470,10470,10470,0
20241128,163500,1544612210,10470,10470,10470,10470,0
20241128,163400,1544612210,10470,10470,10470,10470,0
20241128,163300,1544612210,10470,10470,10470,10470,0
20241128,163200,1544612210,10470,10470,10470,10470,911
20241128,163100,1544612210,10470,10470,10470,10470,0
20241128,163000,1544612210,10470,10470,10470,10470,0
20241128,162900,1544612210,10470,10470,10470,10470,0
20241128,162800,1544612210,10470,10470,10470,10470,0
20241128,162700,1544612210,10470,10470,10470,10470,0
20241128,162600,1544612210,10470,10470,10470,10470,0
20241128,162500,1544612210,10470,10470,10470,10470,0
20241128,162400,1544612210,10470,10470,10470,10470,0
20241128,162300,1544612210,10470,10470,10470,10470,0
20241128,162200,1544612210,10470,10470,10470,10470,0
20241128,162100,1544612210,10470,10470,10470,10470,0
20241128,162000,1544612210,10470,10470,10470,10470,0
20241128,161900,1544612210,10470,10470,10470,10470,0
20241128,161800,1544612210,10470,10470,10470,10470,0
20241128,161700,1544612210,10470,10470,10470,10470,0
20241128,161600,1544612210,10470,10470,10470,10470,0
20241128,161500,1544612210,10470,10470,10470,10470,0
20241128,161400,1544612210,10470,10470,10470,10470,0
20241128,161300,1544612210,10470,10470,10470,10470,0
20241128,161200,1544612210,10470,10470,10470,10470,0
20241128,161100,1544612210,10470,10470,10470,10470,0
20241128,161000,1544612210,10470,10470,10470,10470,0
20241128,160900,1544612210,10470,10470,10470,10470,0
20241128,160800,1544612210,10470,10470,10470,10470,0
20241128,160700,1544612210,10470,10470,10470,10470,0
20241128,160600,1544612210,10470,10470,10470,10470,0
20241128,160500,1544612210,10470,10470,10470,10470,0
20241128,160400,1544612210,10470,10470,10470,10470,0
20241128,160300,1544612210,10470,10470,10470,10470,0
20241128,160200,1544612210,10470,10470,10470,10470,911
20241128,160100,1544612210,10470,10470,10470,10470,0
20241128,160000,1544612210,10470,10470,10470,10470,0
20241128,155900,1544612210,10470,10470,10470,10470,0
20241128,155800,1544612210,10470,10470,10470,10470,0
20241128,155700,1544612210,10470,10470,10470,10470,0
20241128,155600,1544612210,10470,10470,10470,10470,0
20241128,155500,1544612210,10470,10470,10470,10470,0
20241128,155400,1544612210,10470,10470,10470,10470,0
20241128,155300,1544612210,10470,10470,10470,10470,0
20241128,155200,1544612210,10470,10470,10470,10470,0
20241128,155100,1544612210,10470,10470,10470,10470,0
20241128,155000,1544612210,10470,10470,10470,10470,0
20241128,154900,1544612210,10470,10470,10470,10470,0
20241128,154800,1544612210,10470,10470,10470,10470,0
20241128,154700,1544612210,10470,10470,10470,10470,0
20241128,154600,1544612210,10470,10470,10470,10470,0
20241128,154500,1544612210,10470,10470,10470,10470,0
20241128,154400,1544612210,10470,10470,10470,10470,0
20241128,154300,1544612210,10470,10470,10470,10470,0
20241128,154200,1544612210,10470,10470,10470,10470,0
20241128,154100,1544612210,10470,10470,10470,10470,0
20241128,154000,1544612210,10470,10470,10470,10470,0
20241128,153900,1544612210,10470,10470,10470,10470,0
20241128,153800,1544612210,10470,10470,10470,10470,0
20241128,153700,1544612210,10470,10470,10470,10470,0
20241128,153600,1544612210,10470,10470,10470,10470,0
20241128,153500,1544612210,10470,10470,10470,10470,0
20241128,153400,1544612210,10470,10470,10470,10470,0
20241128,153300,1544612210,10470,10470,10470,10470,0
20241128,153200,1544612210,10470,10470,10470,10470,911
20241128,153100,1544612210,10470,10470,10470,10470,0
20241128,153000,1544612210,10470,10470,10470,10470,911
20241128,152900,1535074040,10470,10470,10470,10470,0
20241128,152800,1535074040,10470,10470,10470,10470,0
20241128,152700,1535074040,10470,10470,10470,10470,0
20241128,152600,1535074040,10470,10470,10470,10470,0
20241128,152500,1535074040,10470,10470,10470,10470,0
20241128,152400,1535074040,10470,10470,10470,10470,0
20241128,152300,1535074040,10470,10470,10470,10470,0
20241128,152200,1535074040,10470,10470,10470,10470,0
20241128,152100,1535074040,10470,10470,10470,10470,0
20241128,152000,1535074040,10470,10470,10470,10470,0
20241128,151900,1535074040,10470,10470,10470,10470,19
20241128,151800,1534875110,10470,10440,10470,10440,961
20241128,151700,1524819590,10400,10400,10400,10400,1
20241128,151600,1524809190,10400,10400,10400,10400,0
20241128,151500,1524809190,10400,10430,10430,10400,689
20241128,151400,1517635040,10430,10450,10450,10430,38
20241128,151300,1517238660,10460,10460,10470,10460,1958
20241128,151200,1496753190,10430,10430,10430,10430,0
20241128,151100,1496753190,10430,10430,10460,10420,376
20241128,151000,1492831980,10430,10430,10430,10430,932
20241128,150900,1483111220,10470,10470,10470,10470,0
20241128,150800,1483111220,10470,10510,10520,10470,1393
20241128,150700,1468484740,10510,10470,10510,10460,716
20241128,150600,1460975130,10470,10450,10470,10450,220
20241128,150500,1458673230,10430,10430,10430,10430,50
20241128,150400,1458151730,10440,10430,10450,10430,600
20241128,150300,1451886240,10430,10430,10430,10390,120
20241128,150200,1450634880,10430,10380,10430,10380,657
20241128,150100,1443792410,10430,10430,10430,10430,0
20241128,150000,1443792410,10430,10380,10430,10370,9
20241128,145900,1443698950,10380,10380,10380,10380,2
20241128,145800,1443678190,10370,10370,10370,10370,10
20241128,145700,1443574490,10370,10370,10370,10370,0
20241128,145600,1443574490,10370,10370,10370,10370,15
20241128,145500,1443418940,10370,10370,10370,10370,22
20241128,145400,1443190800,10370,10440,10440,10370,107
20241128,145300,1442074210,10440,10450,10450,10440,2
20241128,145200,1442053320,10360,10360,10360,10360,0
20241128,145100,1442053320,10360,10470,10470,10360,1193
20241128,145000,1429634870,10470,10470,10470,10470,20
20241128,144900,1429425470,10470,10470,10470,10470,1394
20241128,144800,1414830290,10490,10470,10490,10470,936
20241128,144700,1405019030,10470,10470,10470,10470,180
20241128,144600,1403134430,10470,10450,10480,10450,1370
20241128,144500,1388781160,10450,10440,10450,10440,80
20241128,144400,1387945260,10430,10410,10430,10400,818
20241128,144300,1379422080,10410,10390,10410,10390,625
20241128,144200,1372919330,10400,10400,10400,10400,100
20241128,144100,1371879330,10400,10400,10400,10400,300
20241128,144000,1368759330,10410,10410,10410,10410,4
20241128,143900,1368717690,10400,10390,10400,10360,1037
20241128,143800,1357957420,10400,10340,10400,10340,1277
20241128,143700,1344712940,10310,10310,10310,10310,1000
20241128,143600,1334402940,10310,10310,10310,10300,118
20241128,143500,1333186430,10310,10310,10310,10310,145
20241128,143400,1331691480,10310,10310,10310,10310,2
20241128,143300,1331670860,10280,10280,10280,10280,0
20241128,143200,1331670860,10280,10230,10280,10230,310
20241128,143100,1328488260,10230,10230,10230,10230,1
20241128,143000,1328478030,10220,10220,10220,10220,0
20241128,142900,1328478030,10220,10220,10220,10220,0
20241128,142800,1328478030,10220,10250,10250,10220,210
20241128,142700,1326331230,10250,10250,10250,10250,0
20241128,142600,1326331230,10250,10250,10250,10250,82
20241128,142500,1325490730,10200,10200,10200,10200,0
20241128,142400,1325490730,10200,10200,10200,10200,0
20241128,142300,1325490730,10200,10200,10200,10200,9
20241128,142200,1325398930,10200,10200,10200,10200,0
20241128,142100,1325398930,10200,10200,10200,10200,0
20241128,142000,1325398930,10200,10210,10210,10200,191
20241128,141900,1323450720,10200,10200,10200,10200,111
20241128,141800,1322318520,10200,10260,10260,10200,3354
20241128,141700,1287990310,10270,10280,10290,10270,2424
20241128,141600,1263075560,10280,10300,10300,10280,2641
20241128,141500,1235923360,10300,10300,10300,10300,0
20241128,141400,1235923360,10300,10300,10300,10300,0
20241128,141300,1235923360,10300,10300,10300,10300,0
20241128,141200,1235923360,10300,10300,10300,10300,15
20241128,141100,1235768860,10290,10290,10290,10290,0
20241128,141000,1235768860,10290,10290,10290,10290,0
20241128,140900,1235768860,10290,10290,10290,10290,0
20241128,140800,1235768860,10290,10290,10290,10290,250
20241128,140700,1233196360,10280,10280,10280,10280,70
20241128,140600,1232476760,10280,10290,10290,10280,321
20241128,140500,1229173880,10280,10320,10320,10280,3229
20241128,140400,1195926530,10320,10330,10330,10320,97
20241128,140300,1194924530,10330,10330,10330,10330,123
20241128,140200,1193653940,10320,10320,10320,10320,0
20241128,140100,1193653940,10320,10360,10360,10320,1550
20241128,140000,1177648420,10360,10360,10360,10360,472
20241128,135900,1172758500,10360,10360,10360,10360,9
20241128,135800,1172665260,10370,10370,10370,10370,0
20241128,135700,1172665260,10370,10360,10370,10360,612
20241128,135600,1166323710,10360,10360,10360,10360,9
20241128,135500,1166230470,10360,10360,10360,10360,10
20241128,135400,1166126870,10360,10360,10360,10360,0
20241128,135300,1166126870,10360,10350,10360,10350,152
20241128,135200,1164552750,10330,10330,10330,10330,0
20241128,135100,1164552750,10330,10330,10330,10330,32
20241128,135000,1164222190,10330,10330,10330,10330,1
20241128,134900,1164211860,10350,10350,10350,10350,14
20241128,134800,1164066960,10350,10350,10350,10350,0
20241128,134700,1164066960,10350,10350,10350,10350,0
20241128,134600,1164066960,10350,10350,10350,10350,0
20241128,134500,1164066960,10350,10350,10350,10350,50
20241128,134400,1163549460,10320,10340,10340,10320,64
20241128,134300,1162888380,10370,10370,10370,10370,0
20241128,134200,1162888380,10370,10370,10370,10370,10
20241128,134100,1162784680,10370,10370,10370,10370,13
20241128,134000,1162649870,10320,10320,10320,10320,3
20241128,133900,1162618910,10340,10340,10340,10340,157
20241128,133800,1160995530,10320,10320,10320,10320,33
20241128,133700,1160654970,10310,10310,10310,10310,4
20241128,133600,1160613730,10310,10310,10310,10310,0
20241128,133500,1160613730,10310,10310,10310,10310,0
20241128,133400,1160613730,10310,10310,10310,10310,30
20241128,133300,1160304430,10310,10310,10310,10310,0
20241128,133200,1160304430,10310,10310,10310,10310,0
20241128,133100,1160304430,10310,10310,10310,10310,12
20241128,133000,1160180710,10310,10310,10310,10310,0
20241128,132900,1160180710,10310,10320,10320,10310,50
20241128,132800,1159664840,10340,10320,10340,10320,31
20241128,132700,1159344900,10310,10310,10310,10310,5
20241128,132600,1159293350,10340,10310,10340,10310,151
20241128,132500,1157736180,10280,10280,10280,10280,30
20241128,132400,1157427780,10280,10280,10280,10280,10
20241128,132300,1157324980,10290,10290,10290,10290,0
20241128,132200,1157324980,10290,10300,10300,10290,1286
20241128,132100,1144081410,10310,10310,10310,10310,0
20241128,132000,1144081410,10310,10300,10310,10300,366
20241128,131900,1140311410,10310,10310,10310,10310,374
20241128,131800,1136455470,10310,10310,10310,10310,14
20241128,131700,1136311130,10320,10320,10320,10320,100
20241128,131600,1135279130,10330,10360,10360,10330,78
20241128,131500,1134473140,10370,10370,10370,10370,20
20241128,131400,1134265740,10370,10370,10370,10370,1
20241128,131300,1134255370,10370,10360,10370,10360,3
20241128,131200,1134224280,10370,10370,10370,10370,0
20241128,131100,1134224280,10370,10360,10370,10360,4
20241128,131000,1134182810,10340,10340,10340,10340,0
20241128,130900,1134182810,10340,10340,10340,10340,1
20241128,130800,1134172470,10330,10330,10330,10320,54
20241128,130700,1133614800,10320,10330,10340,10320,132
20241128,130600,1132251890,10330,10330,10330,10330,100
20241128,130500,1131218890,10390,10390,10390,10390,0
20241128,130400,1131218890,10390,10390,10390,10390,0
20241128,130300,1131218890,10390,10390,10390,10390,0
20241128,130200,1131218890,10390,10390,10390,10390,0
20241128,130100,1131218890,10390,10390,10390,10390,0
20241128,130000,1131218890,10390,10390,10390,10390,0
20241128,125900,1131218890,10390,10390,10390,10390,0
20241128,125800,1131218890,10390,10340,10390,10340,31
20241128,125700,1130898300,10320,10320,10320,10320,0
20241128,125600,1130898300,10320,10350,10380,10320,322
20241128,125500,1127570630,10390,10390,10390,10390,98
20241128,125400,1126552410,10390,10390,10390,10390,30
20241128,125300,1126240710,10390,10390,10390,10390,10
20241128,125200,1126136810,10390,10390,10390,10390,1
20241128,125100,1126126420,10390,10390,10390,10390,0
20241128,125000,1126126420,10390,10390,10390,10390,30
20241128,124900,1125814720,10390,10390,10390,10390,199
20241128,124800,1123747110,10390,10320,10390,10320,92
20241128,124700,1122795080,10320,10320,10320,10320,0
20241128,124600,1122795080,10320,10320,10320,10320,0
20241128,124500,1122795080,10320,10310,10320,10310,18
20241128,124400,1122609450,10290,10290,10290,10290,1
20241128,124300,1122599160,10280,10280,10280,10280,37
20241128,124200,1122218800,10280,10280,10280,10280,7
20241128,124100,1122146840,10280,10280,10280,10280,2
20241128,124000,1122126280,10280,10280,10280,10280,0
20241128,123900,1122126280,10280,10280,10280,10280,0
20241128,123800,1122126280,10280,10280,10280,10280,48
20241128,123700,1121632840,10270,10270,10270,10270,0
20241128,123600,1121632840,10270,10270,10270,10270,0
20241128,123500,1121632840,10270,10270,10270,10270,0
20241128,123400,1121632840,10270,10270,10270,10270,0
20241128,123300,1121632840,10270,10270,10270,10270,0
20241128,123200,1121632840,10270,10270,10270,10270,18
20241128,123100,1121447980,10270,10270,10270,10270,0
20241128,123000,1121447980,10270,10260,10270,10260,69
20241128,122900,1120739770,10260,10260,10260,10260,0
20241128,122800,1120739770,10260,10260,10260,10260,0
20241128,122700,1120739770,10260,10270,10270,10260,352
20241128,122600,1117127850,10270,10270,10270,10270,94
20241128,122500,1116162470,10270,10270,10270,10270,0
20241128,122400,1116162470,10270,10270,10270,10270,126
20241128,122300,1114868450,10310,10310,10310,10310,1
20241128,122200,1114858140,10280,10280,10280,10280,0
20241128,122100,1114858140,10280,10280,10280,10280,0
20241128,122000,1114858140,10280,10280,10280,10280,154
20241128,121900,1113275020,10300,10290,10300,10290,135
20241128,121800,1111885860,10290,10310,10310,10290,110
20241128,121700,1110753930,10300,10300,10300,10300,0
20241128,121600,1110753930,10300,10300,10300,10300,42
20241128,121500,1110321330,10300,10300,10300,10300,0
20241128,121400,1110321330,10300,10300,10300,10300,41
20241128,121300,1109899030,10300,10300,10300,10300,94
20241128,121200,1108930830,10300,10300,10300,10300,0
20241128,121100,1108930830,10300,10300,10300,10300,6
20241128,121000,1108869030,10330,10330,10330,10330,60
20241128,120900,1108249230,10330,10330,10330,10330,46
20241128,120800,1107774050,10330,10340,10370,10330,162
20241128,120700,1106095190,10410,10410,10410,10410,0
20241128,120600,1106095190,10410,10340,10410,10340,58
20241128,120500,1105492650,10340,10340,10340,10340,4
20241128,120400,1105451290,10300,10300,10300,10300,0
20241128,120300,1105451290,10300,10300,10300,10300,99
20241128,120200,1104431590,10300,10300,10300,10300,14
20241128,120100,1104287390,10290,10290,10290,10290,1
20241128,120000,1104277100,10350,10350,10350,10350,11
20241128,115900,1104163250,10370,10370,10370,10370,216
20241128,115800,1101923330,10330,10280,10330,10280,74
20241128,115700,1101160410,10270,10270,10270,10270,0
20241128,115600,1101160410,10270,10270,10270,10270,0
20241128,115500,1101160410,10270,10270,10270,10270,2
20241128,115400,1101139870,10270,10270,10270,10270,1
20241128,115300,1101129600,10270,10270,10270,10270,0
20241128,115200,1101129600,10270,10270,10270,10270,0
20241128,115100,1101129600,10270,10320,10320,10270,676
20241128,115000,1094181820,10330,10330,10330,10330,2
20241128,114900,1094161160,10330,10300,10330,10300,2
20241128,114800,1094140530,10300,10300,10300,10300,39
20241128,114700,1093738830,10290,10290,10290,10290,27
20241128,114600,1093461000,10330,10330,10330,10330,0
20241128,114500,1093461000,10330,10300,10330,10280,547
20241128,114400,1087832180,10330,10330,10330,10330,27
20241128,114300,1087553270,10300,10300,10300,10300,69
20241128,114200,1086842570,10300,10300,10300,10300,0
20241128,114100,1086842570,10300,10300,10300,10300,0
20241128,114000,1086842570,10300,10300,10300,10300,0
20241128,113900,1086842570,10300,10300,10300,10300,0
20241128,113800,1086842570,10300,10350,10350,10300,121
20241128,113700,1085593370,10350,10350,10350,10350,101
20241128,113600,1084548020,10350,10350,10350,10350,0
20241128,113500,1084548020,10350,10350,10350,10350,0
20241128,113400,1084548020,10350,10350,10350,10350,58
20241128,113300,1083947720,10350,10350,10350,10350,10
20241128,113200,1083844220,10310,10310,10310,10310,0
20241128,113100,1083844220,10310,10360,10360,10310,30
20241128,113000,1083534420,10360,10360,10360,10360,96
20241128,112900,1082539860,10360,10290,10360,10290,548
20241128,112800,1076886780,10290,10270,10290,10270,380
20241128,112700,1072980760,10270,10260,10270,10260,351
20241128,112600,1069376500,10250,10250,10250,10250,0
20241128,112500,1069376500,10250,10250,10250,10250,21
20241128,112400,1069161250,10260,10260,10260,10260,0
20241128,112300,1069161250,10260,10250,10260,10240,259
20241128,112200,1066504530,10250,10250,10250,10250,467
20241128,112100,1061717780,10250,10250,10250,10250,61
20241128,112000,1061092530,10220,10240,10260,10220,346
20241128,111900,1057548540,10240,10240,10240,10240,0
20241128,111800,1057548540,10240,10230,10240,10230,120
20241128,111700,1056320040,10240,10240,10240,10240,90
20241128,111600,1055398440,10240,10240,10240,10240,0
20241128,111500,1055398440,10240,10240,10240,10240,0
20241128,111400,1055398440,10240,10230,10240,10230,353
20241128,111300,1051784720,10230,10230,10230,10230,100
20241128,111200,1050761720,10220,10200,10220,10160,722
20241128,111100,1043400850,10200,10160,10200,10160,256
20241128,111000,1040792330,10150,10150,10150,10150,0
20241128,110900,1040792330,10150,10150,10150,10150,0
20241128,110800,1040792330,10150,10150,10150,10150,60
20241128,110700,1040183330,10140,10140,10140,10140,147
20241128,110600,1038692750,10140,10140,10140,10140,53
20241128,110500,1038155330,10130,10130,10130,10130,0
20241128,110400,1038155330,10130,10130,10130,10130,10
20241128,110300,1038054030,10130,10140,10140,10130,103
20241128,110200,1037009630,10170,10140,10170,10130,1290
20241128,110100,1023938810,10140,10140,10140,10140,709
20241128,110000,1016749550,10140,10140,10140,10140,40
20241128,105900,1016343950,10140,10140,10140,10140,817
20241128,105800,1008059570,10150,10170,10170,10150,1238
20241128,105700,995484100,10170,10170,10170,10170,0
20241128,105600,995484100,10170,10170,10170,10170,0
20241128,105500,995484100,10170,10170,10170,10170,1
20241128,105400,995473930,10180,10210,10210,10180,942
20241128,105300,985865330,10200,10200,10200,10200,548
20241128,105200,980275730,10180,10180,10180,10180,0
20241128,105100,980275730,10180,10180,10180,10180,226
20241128,105000,977975050,10180,10180,10180,10180,14
20241128,104900,977832530,10200,10200,10200,10200,0
20241128,104800,977832530,10200,10200,10200,10200,10
20241128,104700,977730530,10200,10200,10200,10200,0
20241128,104600,977730530,10200,10200,10200,10200,0
20241128,104500,977730530,10200,10190,10200,10190,20
20241128,104400,977526650,10200,10200,10200,10200,127
20241128,104300,976231250,10200,10190,10200,10190,203
20241128,104200,974161480,10190,10190,10190,10190,2
20241128,104100,974141100,10190,10200,10200,10190,25
20241128,104000,973886320,10190,10190,10190,10190,0
20241128,103900,973886320,10190,10190,10190,10180,252
20241128,103800,971318660,10180,10180,10180,10180,44
20241128,103700,970870740,10180,10180,10180,10180,0
20241128,103600,970870740,10180,10180,10180,10180,0
20241128,103500,970870740,10180,10180,10180,10180,0
20241128,103400,970870740,10180,10180,10180,10180,6
20241128,103300,970809660,10210,10210,10210,10210,414
20241128,103200,966582720,10210,10210,10210,10210,0
20241128,103100,966582720,10210,10210,10210,10210,489
20241128,103000,961590030,10160,10160,10160,10160,480
20241128,102900,956713230,10160,10200,10200,10160,3013
20241128,102800,926059390,10200,10200,10200,10200,41
20241128,102700,925641190,10210,10210,10210,10210,0
20241128,102600,925641190,10210,10240,10240,10210,100
20241128,102500,924619890,10210,10240,10240,10210,45
20241128,102400,924159690,10250,10250,10250,10250,0
20241128,102300,924159690,10250,10250,10250,10250,3
20241128,102200,924128940,10240,10240,10240,10240,143
20241128,102100,922664620,10200,10200,10200,10200,0
20241128,102000,922664620,10200,10210,10210,10200,241
20241128,101900,920206300,10210,10210,10210,10210,3
20241128,101800,920175670,10210,10200,10210,10200,284
20241128,101700,917278310,10200,10190,10200,10190,21
20241128,101600,917064230,10190,10190,10190,10190,102
20241128,101500,916024850,10200,10210,10210,10180,562
20241128,101400,910292370,10210,10210,10220,10200,829
20241128,101300,901829820,10220,10220,10220,10220,7
20241128,101200,901758280,10220,10210,10220,10210,337
20241128,101100,898316510,10210,10220,10220,10200,1399
20241128,101000,884035320,10220,10240,10240,10220,1616
20241128,100900,867506310,10250,10250,10250,10250,13
20241128,100800,867373060,10280,10270,10280,10270,122
20241128,100700,866118910,10280,10240,10280,10240,140
20241128,100600,864681300,10240,10250,10250,10230,242
20241128,100500,862203510,10240,10290,10290,10240,394
20241128,100400,858165290,10250,10260,10290,10250,227
20241128,100300,855837750,10260,10290,10290,10260,1064
20241128,100200,844909230,10340,10340,10340,10340,5
20241128,100100,844857530,10290,10290,10290,10290,110
20241128,100000,843725630,10280,10300,10300,10280,643
20241128,095900,837111000,10300,10300,10300,10300,103
20241128,095800,836050100,10300,10350,10350,10300,1006
20241128,095700,825686680,10360,10360,10360,10360,1
20241128,095600,825676320,10350,10350,10350,10340,152
20241128,095500,824104350,10350,10290,10350,10280,1022
20241128,095400,813587980,10290,10290,10290,10290,155
20241128,095300,811993030,10290,10290,10290,10290,77
20241128,095200,811200700,10290,10300,10300,10290,1000
20241128,095100,800909720,10300,10300,10300,10290,468
20241128,095000,796089880,10310,10300,10330,10300,315
20241128,094900,792839280,10290,10300,10320,10280,2438
20241128,094800,767743660,10300,10300,10330,10300,714
20241128,094700,760388710,10290,10500,10500,10290,4568
20241128,094600,713149080,10500,10450,10500,10410,153
20241128,094500,711550630,10510,10490,10510,10410,658
20241128,094400,704686030,10480,10430,10480,10430,246
20241128,094300,702114350,10430,10430,10430,10400,97
20241128,094200,701102930,10400,10420,10430,10400,137
20241128,094100,699674790,10380,10460,10470,10370,167
20241128,094000,697940880,10400,10350,10490,10350,116
20241128,093900,696737350,10340,10330,10350,10330,2198
20241128,093800,674030810,10330,10340,10340,10330,452
20241128,093700,669359670,10350,10370,10370,10340,391
20241128,093600,665313200,10370,10340,10370,10340,128
20241128,093500,663985900,10340,10340,10340,10340,82
20241128,093400,663138020,10340,10350,10350,10320,1467
20241128,093300,647984190,10350,10320,10350,10320,171
20241128,093200,646215660,10320,10360,10360,10320,934
20241128,093100,636567940,10370,10390,10390,10370,554
20241128,093000,630818450,10380,10400,10400,10380,476
20241128,092900,625874660,10400,10410,10420,10400,173
20241128,092800,624075220,10410,10430,10430,10400,778
20241128,092700,615978470,10440,10460,10460,10440,519
20241128,092600,610558480,10460,10440,10490,10440,735
20241128,092500,602871690,10390,10390,10390,10390,0
20241128,092400,602871690,10390,10390,10390,10390,30
20241128,092300,602559990,10380,10400,10400,10380,481
20241128,092200,597563420,10400,10400,10400,10400,235
20241128,092100,595119420,10390,10440,10440,10390,717
20241128,092000,587659670,10410,10430,10440,10400,1007
20241128,091900,577170280,10400,10440,10450,10400,1216
20241128,091800,564501220,10440,10460,10510,10440,1513
20241128,091700,548686290,10510,10510,10570,10440,1435
20241128,091600,533674030,10470,10510,10520,10450,262
20241128,091500,530928210,10460,10740,10740,10460,3119
20241128,091400,497878690,10750,10750,10760,10680,368
20241128,091300,493922520,10690,10770,10770,10680,2228
20241128,091200,470077100,10770,10740,10790,10720,290
20241128,091100,466957960,10710,10720,10790,10690,2128
20241128,091000,444155480,10730,10780,10780,10720,1149
20241128,090900,431802240,10780,10830,10830,10780,841
20241128,090800,422713440,10830,10710,10840,10700,4023
20241128,090700,379265050,10700,10820,10890,10700,4984
20241128,090600,325526740,10800,10780,10920,10670,8531
20241128,090500,233094400,10780,10800,10860,10610,1634
20241128,090400,215500990,10750,10550,10860,10550,7662
20241128,090300,133842600,10540,10530,10540,10460,3613
20241128,090200,95992260,10530,10420,10550,10420,3167
20241128,090100,62735560,10420,10210,10570,10210,3785
20241128,090000,23487250,10260,10230,10300,10180,2299