KissMeData/159010/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,202100,272266570,10100,10100,10100,10100,222
20231128,202000,272266570,10100,10100,10100,10100,0
20231128,201900,272266570,10100,10100,10100,10100,0
20231128,201800,272266570,10100,10100,10100,10100,0
20231128,201700,272266570,10100,10100,10100,10100,0
20231128,201600,272266570,10100,10100,10100,10100,0
20231128,201500,272266570,10100,10100,10100,10100,0
20231128,201400,272266570,10100,10100,10100,10100,0
20231128,201300,272266570,10100,10100,10100,10100,0
20231128,201200,272266570,10100,10100,10100,10100,0
20231128,201100,272266570,10100,10100,10100,10100,0
20231128,201000,272266570,10100,10100,10100,10100,0
20231128,200900,272266570,10100,10100,10100,10100,0
20231128,200800,272266570,10100,10100,10100,10100,0
20231128,200700,272266570,10100,10100,10100,10100,0
20231128,200600,272266570,10100,10100,10100,10100,0
20231128,200500,272266570,10100,10100,10100,10100,0
20231128,200400,272266570,10100,10100,10100,10100,0
20231128,200300,272266570,10100,10100,10100,10100,0
20231128,200200,272266570,10100,10100,10100,10100,0
20231128,200100,272266570,10100,10100,10100,10100,0
20231128,200000,272266570,10100,10100,10100,10100,0
20231128,195900,272266570,10100,10100,10100,10100,0
20231128,195800,272266570,10100,10100,10100,10100,0
20231128,195700,272266570,10100,10100,10100,10100,0
20231128,195600,272266570,10100,10100,10100,10100,0
20231128,195500,272266570,10100,10100,10100,10100,0
20231128,195400,272266570,10100,10100,10100,10100,0
20231128,195300,272266570,10100,10100,10100,10100,0
20231128,195200,272266570,10100,10100,10100,10100,0
20231128,195100,272266570,10100,10100,10100,10100,222
20231128,195000,272266570,10100,10100,10100,10100,0
20231128,194900,272266570,10100,10100,10100,10100,0
20231128,194800,272266570,10100,10100,10100,10100,0
20231128,194700,272266570,10100,10100,10100,10100,0
20231128,194600,272266570,10100,10100,10100,10100,0
20231128,194500,272266570,10100,10100,10100,10100,0
20231128,194400,272266570,10100,10100,10100,10100,0
20231128,194300,272266570,10100,10100,10100,10100,0
20231128,194200,272266570,10100,10100,10100,10100,0
20231128,194100,272266570,10100,10100,10100,10100,0
20231128,194000,272266570,10100,10100,10100,10100,0
20231128,193900,272266570,10100,10100,10100,10100,0
20231128,193800,272266570,10100,10100,10100,10100,0
20231128,193700,272266570,10100,10100,10100,10100,0
20231128,193600,272266570,10100,10100,10100,10100,0
20231128,193500,272266570,10100,10100,10100,10100,0
20231128,193400,272266570,10100,10100,10100,10100,0
20231128,193300,272266570,10100,10100,10100,10100,0
20231128,193200,272266570,10100,10100,10100,10100,0
20231128,193100,272266570,10100,10100,10100,10100,0
20231128,193000,272266570,10100,10100,10100,10100,0
20231128,192900,272266570,10100,10100,10100,10100,0
20231128,192800,272266570,10100,10100,10100,10100,0
20231128,192700,272266570,10100,10100,10100,10100,0
20231128,192600,272266570,10100,10100,10100,10100,0
20231128,192500,272266570,10100,10100,10100,10100,0
20231128,192400,272266570,10100,10100,10100,10100,0
20231128,192300,272266570,10100,10100,10100,10100,0
20231128,192200,272266570,10100,10100,10100,10100,0
20231128,192100,272266570,10100,10100,10100,10100,222
20231128,192000,272266570,10100,10100,10100,10100,0
20231128,191900,272266570,10100,10100,10100,10100,0
20231128,191800,272266570,10100,10100,10100,10100,0
20231128,191700,272266570,10100,10100,10100,10100,0
20231128,191600,272266570,10100,10100,10100,10100,0
20231128,191500,272266570,10100,10100,10100,10100,0
20231128,191400,272266570,10100,10100,10100,10100,0
20231128,191300,272266570,10100,10100,10100,10100,0
20231128,191200,272266570,10100,10100,10100,10100,0
20231128,191100,272266570,10100,10100,10100,10100,0
20231128,191000,272266570,10100,10100,10100,10100,0
20231128,190900,272266570,10100,10100,10100,10100,0
20231128,190800,272266570,10100,10100,10100,10100,0
20231128,190700,272266570,10100,10100,10100,10100,0
20231128,190600,272266570,10100,10100,10100,10100,0
20231128,190500,272266570,10100,10100,10100,10100,0
20231128,190400,272266570,10100,10100,10100,10100,0
20231128,190300,272266570,10100,10100,10100,10100,0
20231128,190200,272266570,10100,10100,10100,10100,0
20231128,190100,272266570,10100,10100,10100,10100,0
20231128,190000,272266570,10100,10100,10100,10100,0
20231128,185900,272266570,10100,10100,10100,10100,0
20231128,185800,272266570,10100,10100,10100,10100,0
20231128,185700,272266570,10100,10100,10100,10100,0
20231128,185600,272266570,10100,10100,10100,10100,0
20231128,185500,272266570,10100,10100,10100,10100,0
20231128,185400,272266570,10100,10100,10100,10100,0
20231128,185300,272266570,10100,10100,10100,10100,0
20231128,185200,272266570,10100,10100,10100,10100,0
20231128,185100,272266570,10100,10100,10100,10100,222
20231128,185000,272266570,10100,10100,10100,10100,0
20231128,184900,272266570,10100,10100,10100,10100,0
20231128,184800,272266570,10100,10100,10100,10100,0
20231128,184700,272266570,10100,10100,10100,10100,0
20231128,184600,272266570,10100,10100,10100,10100,0
20231128,184500,272266570,10100,10100,10100,10100,0
20231128,184400,272266570,10100,10100,10100,10100,0
20231128,184300,272266570,10100,10100,10100,10100,0
20231128,184200,272266570,10100,10100,10100,10100,0
20231128,184100,272266570,10100,10100,10100,10100,0
20231128,184000,272266570,10100,10100,10100,10100,0
20231128,183900,272266570,10100,10100,10100,10100,0
20231128,183800,272266570,10100,10100,10100,10100,0
20231128,183700,272266570,10100,10100,10100,10100,0
20231128,183600,272266570,10100,10100,10100,10100,0
20231128,183500,272266570,10100,10100,10100,10100,0
20231128,183400,272266570,10100,10100,10100,10100,0
20231128,183300,272266570,10100,10100,10100,10100,0
20231128,183200,272266570,10100,10100,10100,10100,0
20231128,183100,272266570,10100,10100,10100,10100,0
20231128,183000,272266570,10100,10100,10100,10100,0
20231128,182900,272266570,10100,10100,10100,10100,0
20231128,182800,272266570,10100,10100,10100,10100,0
20231128,182700,272266570,10100,10100,10100,10100,0
20231128,182600,272266570,10100,10100,10100,10100,0
20231128,182500,272266570,10100,10100,10100,10100,0
20231128,182400,272266570,10100,10100,10100,10100,0
20231128,182300,272266570,10100,10100,10100,10100,0
20231128,182200,272266570,10100,10100,10100,10100,0
20231128,182100,272266570,10100,10100,10100,10100,222
20231128,182000,272266570,10100,10100,10100,10100,0
20231128,181900,272266570,10100,10100,10100,10100,0
20231128,181800,272266570,10100,10100,10100,10100,0
20231128,181700,272266570,10100,10100,10100,10100,0
20231128,181600,272266570,10100,10100,10100,10100,0
20231128,181500,272266570,10100,10100,10100,10100,0
20231128,181400,272266570,10100,10100,10100,10100,0
20231128,181300,272266570,10100,10100,10100,10100,0
20231128,181200,272266570,10100,10100,10100,10100,0
20231128,181100,272266570,10100,10100,10100,10100,0
20231128,181000,272266570,10100,10100,10100,10100,0
20231128,180900,272266570,10100,10100,10100,10100,0
20231128,180800,272266570,10100,10100,10100,10100,0
20231128,180700,272266570,10100,10100,10100,10100,0
20231128,180600,272266570,10100,10100,10100,10100,0
20231128,180500,272266570,10100,10100,10100,10100,0
20231128,180400,272266570,10100,10100,10100,10100,0
20231128,180300,272266570,10100,10100,10100,10100,0
20231128,180200,272266570,10100,10100,10100,10100,0
20231128,180100,272266570,10100,10100,10100,10100,0
20231128,180000,272266570,10100,10100,10100,10100,0
20231128,175900,272266570,10100,10100,10100,10100,0
20231128,175800,272266570,10100,10100,10100,10100,0
20231128,175700,272266570,10100,10100,10100,10100,0
20231128,175600,272266570,10100,10100,10100,10100,0
20231128,175500,272266570,10100,10100,10100,10100,0
20231128,175400,272266570,10100,10100,10100,10100,0
20231128,175300,272266570,10100,10100,10100,10100,0
20231128,175200,272266570,10100,10100,10100,10100,0
20231128,175100,272266570,10100,10100,10100,10100,222
20231128,175000,272266570,10100,10100,10100,10100,0
20231128,174900,272266570,10100,10100,10100,10100,0
20231128,174800,272266570,10100,10100,10100,10100,0
20231128,174700,272266570,10100,10100,10100,10100,0
20231128,174600,272266570,10100,10100,10100,10100,0
20231128,174500,272266570,10100,10100,10100,10100,0
20231128,174400,272266570,10100,10100,10100,10100,0
20231128,174300,272266570,10100,10100,10100,10100,0
20231128,174200,272266570,10100,10100,10100,10100,0
20231128,174100,272266570,10100,10100,10100,10100,0
20231128,174000,272266570,10100,10100,10100,10100,0
20231128,173900,272266570,10100,10100,10100,10100,0
20231128,173800,272266570,10100,10100,10100,10100,0
20231128,173700,272266570,10100,10100,10100,10100,0
20231128,173600,272266570,10100,10100,10100,10100,0
20231128,173500,272266570,10100,10100,10100,10100,0
20231128,173400,272266570,10100,10100,10100,10100,0
20231128,173300,272266570,10100,10100,10100,10100,0
20231128,173200,272266570,10100,10100,10100,10100,0
20231128,173100,272266570,10100,10100,10100,10100,0
20231128,173000,272266570,10100,10100,10100,10100,0
20231128,172900,272266570,10100,10100,10100,10100,0
20231128,172800,272266570,10100,10100,10100,10100,0
20231128,172700,272266570,10100,10100,10100,10100,0
20231128,172600,272266570,10100,10100,10100,10100,0
20231128,172500,272266570,10100,10100,10100,10100,0
20231128,172400,272266570,10100,10100,10100,10100,0
20231128,172300,272266570,10100,10100,10100,10100,0
20231128,172200,272266570,10100,10100,10100,10100,0
20231128,172100,272266570,10100,10100,10100,10100,222
20231128,172000,272266570,10100,10100,10100,10100,0
20231128,171900,272266570,10100,10100,10100,10100,0
20231128,171800,272266570,10100,10100,10100,10100,0
20231128,171700,272266570,10100,10100,10100,10100,0
20231128,171600,272266570,10100,10100,10100,10100,0
20231128,171500,272266570,10100,10100,10100,10100,0
20231128,171400,272266570,10100,10100,10100,10100,0
20231128,171300,272266570,10100,10100,10100,10100,0
20231128,171200,272266570,10100,10100,10100,10100,0
20231128,171100,272266570,10100,10100,10100,10100,0
20231128,171000,272266570,10100,10100,10100,10100,0
20231128,170900,272266570,10100,10100,10100,10100,0
20231128,170800,272266570,10100,10100,10100,10100,0
20231128,170700,272266570,10100,10100,10100,10100,0
20231128,170600,272266570,10100,10100,10100,10100,0
20231128,170500,272266570,10100,10100,10100,10100,0
20231128,170400,272266570,10100,10100,10100,10100,0
20231128,170300,272266570,10100,10100,10100,10100,0
20231128,170200,272266570,10100,10100,10100,10100,0
20231128,170100,272266570,10100,10100,10100,10100,0
20231128,170000,272266570,10100,10100,10100,10100,0
20231128,165900,272266570,10100,10100,10100,10100,0
20231128,165800,272266570,10100,10100,10100,10100,0
20231128,165700,272266570,10100,10100,10100,10100,0
20231128,165600,272266570,10100,10100,10100,10100,0
20231128,165500,272266570,10100,10100,10100,10100,0
20231128,165400,272266570,10100,10100,10100,10100,0
20231128,165300,272266570,10100,10100,10100,10100,0
20231128,165200,272266570,10100,10100,10100,10100,0
20231128,165100,272266570,10100,10100,10100,10100,222
20231128,165000,272266570,10100,10100,10100,10100,0
20231128,164900,272266570,10100,10100,10100,10100,0
20231128,164800,272266570,10100,10100,10100,10100,0
20231128,164700,272266570,10100,10100,10100,10100,0
20231128,164600,272266570,10100,10100,10100,10100,0
20231128,164500,272266570,10100,10100,10100,10100,0
20231128,164400,272266570,10100,10100,10100,10100,0
20231128,164300,272266570,10100,10100,10100,10100,0
20231128,164200,272266570,10100,10100,10100,10100,0
20231128,164100,272266570,10100,10100,10100,10100,0
20231128,164000,272266570,10100,10100,10100,10100,0
20231128,163900,272266570,10100,10100,10100,10100,0
20231128,163800,272266570,10100,10100,10100,10100,0
20231128,163700,272266570,10100,10100,10100,10100,0
20231128,163600,272266570,10100,10100,10100,10100,0
20231128,163500,272266570,10100,10100,10100,10100,0
20231128,163400,272266570,10100,10100,10100,10100,0
20231128,163300,272266570,10100,10100,10100,10100,0
20231128,163200,272266570,10100,10100,10100,10100,0
20231128,163100,272266570,10100,10100,10100,10100,0
20231128,163000,272266570,10100,10100,10100,10100,0
20231128,162900,272266570,10100,10100,10100,10100,0
20231128,162800,272266570,10100,10100,10100,10100,0
20231128,162700,272266570,10100,10100,10100,10100,0
20231128,162600,272266570,10100,10100,10100,10100,0
20231128,162500,272266570,10100,10100,10100,10100,0
20231128,162400,272266570,10100,10100,10100,10100,0
20231128,162300,272266570,10100,10100,10100,10100,0
20231128,162200,272266570,10100,10100,10100,10100,0
20231128,162100,272266570,10100,10100,10100,10100,222
20231128,162000,272266570,10100,10100,10100,10100,0
20231128,161900,272266570,10100,10100,10100,10100,0
20231128,161800,272266570,10100,10100,10100,10100,0
20231128,161700,272266570,10100,10100,10100,10100,0
20231128,161600,272266570,10100,10100,10100,10100,0
20231128,161500,272266570,10100,10100,10100,10100,0
20231128,161400,272266570,10100,10100,10100,10100,0
20231128,161300,272266570,10100,10100,10100,10100,0
20231128,161200,272266570,10100,10100,10100,10100,0
20231128,161100,272266570,10100,10100,10100,10100,0
20231128,161000,272266570,10100,10100,10100,10100,0
20231128,160900,272266570,10100,10100,10100,10100,0
20231128,160800,272266570,10100,10100,10100,10100,0
20231128,160700,272266570,10100,10100,10100,10100,0
20231128,160600,272266570,10100,10100,10100,10100,0
20231128,160500,272266570,10100,10100,10100,10100,0
20231128,160400,272266570,10100,10100,10100,10100,0
20231128,160300,272266570,10100,10100,10100,10100,0
20231128,160200,272266570,10100,10100,10100,10100,0
20231128,160100,272266570,10100,10100,10100,10100,0
20231128,160000,272266570,10100,10100,10100,10100,0
20231128,155900,272266570,10100,10100,10100,10100,0
20231128,155800,272266570,10100,10100,10100,10100,0
20231128,155700,272266570,10100,10100,10100,10100,0
20231128,155600,272266570,10100,10100,10100,10100,0
20231128,155500,272266570,10100,10100,10100,10100,0
20231128,155400,272266570,10100,10100,10100,10100,0
20231128,155300,272266570,10100,10100,10100,10100,0
20231128,155200,272266570,10100,10100,10100,10100,0
20231128,155100,272266570,10100,10100,10100,10100,222
20231128,155000,272266570,10100,10100,10100,10100,0
20231128,154900,272266570,10100,10100,10100,10100,0
20231128,154800,272266570,10100,10100,10100,10100,0
20231128,154700,272266570,10100,10100,10100,10100,0
20231128,154600,272266570,10100,10100,10100,10100,0
20231128,154500,272266570,10100,10100,10100,10100,0
20231128,154400,272266570,10100,10100,10100,10100,0
20231128,154300,272266570,10100,10100,10100,10100,0
20231128,154200,272266570,10100,10100,10100,10100,0
20231128,154100,272266570,10100,10100,10100,10100,0
20231128,154000,272266570,10100,10100,10100,10100,0
20231128,153900,272266570,10100,10100,10100,10100,0
20231128,153800,272266570,10100,10100,10100,10100,0
20231128,153700,272266570,10100,10100,10100,10100,0
20231128,153600,272266570,10100,10100,10100,10100,0
20231128,153500,272266570,10100,10100,10100,10100,0
20231128,153400,272266570,10100,10100,10100,10100,0
20231128,153300,272266570,10100,10100,10100,10100,0
20231128,153200,272266570,10100,10100,10100,10100,0
20231128,153100,272266570,10100,10100,10100,10100,0
20231128,153000,272266570,10100,10100,10100,10100,222
20231128,152900,270024370,10100,10100,10100,10100,0
20231128,152800,270024370,10100,10100,10100,10100,0
20231128,152700,270024370,10100,10100,10100,10100,0
20231128,152600,270024370,10100,10100,10100,10100,0
20231128,152500,270024370,10100,10100,10100,10100,0
20231128,152400,270024370,10100,10100,10100,10100,0
20231128,152300,270024370,10100,10100,10100,10100,0
20231128,152200,270024370,10100,10100,10100,10100,0
20231128,152100,270024370,10100,10100,10100,10100,0
20231128,152000,270024370,10100,10100,10100,10100,0
20231128,151900,270024370,10100,10100,10100,10100,24
20231128,151800,269781970,10100,10090,10100,10090,115
20231128,151700,268621470,10090,10090,10090,10090,0
20231128,151600,268621470,10090,10090,10090,10090,12
20231128,151500,268500390,10100,10100,10100,10100,0
20231128,151400,268500390,10100,10100,10100,10100,0
20231128,151300,268500390,10100,10100,10100,10100,3
20231128,151200,268470090,10100,10100,10100,10100,3
20231128,151100,268439790,10100,10100,10100,10100,179
20231128,151000,266631890,10130,10100,10130,10100,379
20231128,150900,262795800,10100,10120,10130,10100,806
20231128,150800,254637520,10070,10080,10080,10070,1000
20231128,150700,244567190,10140,10140,10140,10140,0
20231128,150600,244567190,10140,10140,10140,10140,0
20231128,150500,244567190,10140,10140,10140,10140,0
20231128,150400,244567190,10140,10140,10140,10140,0
20231128,150300,244567190,10140,10140,10140,10140,1
20231128,150200,244557050,10070,10070,10070,10070,0
20231128,150100,244557050,10070,10070,10070,10070,0
20231128,150000,244557050,10070,10070,10070,10070,0
20231128,145900,244557050,10070,10070,10070,10070,1
20231128,145800,244546980,10140,10140,10140,10140,0
20231128,145700,244546980,10140,10140,10140,10140,3
20231128,145600,244516560,10140,10140,10140,10140,0
20231128,145500,244516560,10140,10120,10140,10120,420
20231128,145400,240259960,10120,10090,10120,10090,856
20231128,145300,231615290,10090,10090,10090,10090,6
20231128,145200,231554750,10090,10090,10090,10090,0
20231128,145100,231554750,10090,10090,10090,10090,0
20231128,145000,231554750,10090,10090,10090,10090,0
20231128,144900,231554750,10090,10090,10090,10090,0
20231128,144800,231554750,10090,10090,10090,10090,0
20231128,144700,231554750,10090,10090,10090,10090,0
20231128,144600,231554750,10090,10090,10090,10090,0
20231128,144500,231554750,10090,10090,10090,10090,0
20231128,144400,231554750,10090,10070,10090,10070,16
20231128,144300,231393570,10090,10080,10090,10080,202
20231128,144200,229357400,10080,10080,10080,10080,0
20231128,144100,229357400,10080,10080,10080,10080,0
20231128,144000,229357400,10080,10080,10080,10080,0
20231128,143900,229357400,10080,10070,10080,10070,60
20231128,143800,228753190,10070,10070,10070,10070,0
20231128,143700,228753190,10070,10070,10070,10070,0
20231128,143600,228753190,10070,10070,10070,10070,0
20231128,143500,228753190,10070,10070,10070,10070,0
20231128,143400,228753190,10070,10070,10070,10070,0
20231128,143300,228753190,10070,10070,10070,10070,0
20231128,143200,228753190,10070,10070,10070,10070,0
20231128,143100,228753190,10070,10070,10070,10070,0
20231128,143000,228753190,10070,10070,10070,10070,0
20231128,142900,228753190,10070,10070,10070,10070,0
20231128,142800,228753190,10070,10070,10070,10070,0
20231128,142700,228753190,10070,10070,10070,10070,0
20231128,142600,228753190,10070,10070,10070,10070,20
20231128,142500,228551790,10070,10070,10070,10070,0
20231128,142400,228551790,10070,10070,10070,10070,0
20231128,142300,228551790,10070,10070,10070,10070,0
20231128,142200,228551790,10070,10070,10070,10070,1
20231128,142100,228541720,10080,10080,10080,10080,0
20231128,142000,228541720,10080,10080,10080,10080,0
20231128,141900,228541720,10080,10080,10080,10080,0
20231128,141800,228541720,10080,10080,10080,10080,1
20231128,141700,228531640,10050,10050,10050,10050,0
20231128,141600,228531640,10050,10050,10050,10050,0
20231128,141500,228531640,10050,10050,10050,10050,0
20231128,141400,228531640,10050,10050,10050,10050,0
20231128,141300,228531640,10050,10050,10050,10050,1
20231128,141200,228521590,10080,10080,10080,10080,0
20231128,141100,228521590,10080,10080,10080,10080,0
20231128,141000,228521590,10080,10080,10080,10080,0
20231128,140900,228521590,10080,10080,10080,10080,0
20231128,140800,228521590,10080,10080,10080,10080,0
20231128,140700,228521590,10080,10080,10080,10080,0
20231128,140600,228521590,10080,10080,10080,10080,0
20231128,140500,228521590,10080,10080,10080,10080,0
20231128,140400,228521590,10080,10080,10080,10080,0
20231128,140300,228521590,10080,10080,10080,10080,0
20231128,140200,228521590,10080,10080,10080,10080,0
20231128,140100,228521590,10080,10080,10080,10080,1
20231128,140000,228511510,10040,10040,10040,10040,0
20231128,135900,228511510,10040,10040,10040,10040,0
20231128,135800,228511510,10040,10040,10040,10040,0
20231128,135700,228511510,10040,10040,10040,10040,3
20231128,135600,228481390,10040,10050,10050,10040,115
20231128,135500,227326740,10080,10080,10080,10080,0
20231128,135400,227326740,10080,10080,10080,10080,0
20231128,135300,227326740,10080,10080,10080,10080,2
20231128,135200,227306580,10080,10090,10090,10080,423
20231128,135100,223039690,10100,10090,10100,10090,81
20231128,135000,222222390,10090,10090,10090,10090,0
20231128,134900,222222390,10090,10090,10090,10090,9
20231128,134800,222131580,10090,10090,10090,10090,0
20231128,134700,222131580,10090,10090,10090,10090,0
20231128,134600,222131580,10090,10090,10090,10090,0
20231128,134500,222131580,10090,10090,10090,10090,0
20231128,134400,222131580,10090,10090,10090,10090,1
20231128,134300,222121490,10090,10100,10100,10090,368
20231128,134200,218404820,10100,10100,10100,10100,0
20231128,134100,218404820,10100,10100,10100,10100,0
20231128,134000,218404820,10100,10100,10100,10100,0
20231128,133900,218404820,10100,10100,10100,10100,0
20231128,133800,218404820,10100,10100,10100,10100,0
20231128,133700,218404820,10100,10100,10100,10100,0
20231128,133600,218404820,10100,10120,10120,10100,28
20231128,133500,218121820,10120,10120,10120,10120,0
20231128,133400,218121820,10120,10120,10120,10120,0
20231128,133300,218121820,10120,10120,10120,10120,0
20231128,133200,218121820,10120,10120,10120,10120,0
20231128,133100,218121820,10120,10120,10120,10120,0
20231128,133000,218121820,10120,10120,10120,10120,0
20231128,132900,218121820,10120,10120,10120,10120,1
20231128,132800,218111700,10120,10120,10120,10120,0
20231128,132700,218111700,10120,10120,10120,10120,0
20231128,132600,218111700,10120,10120,10120,10120,0
20231128,132500,218111700,10120,10120,10120,10120,0
20231128,132400,218111700,10120,10120,10120,10120,13
20231128,132300,217980140,10120,10120,10120,10120,0
20231128,132200,217980140,10120,10120,10120,10120,0
20231128,132100,217980140,10120,10120,10120,10120,0
20231128,132000,217980140,10120,10120,10120,10120,0
20231128,131900,217980140,10120,10120,10120,10120,0
20231128,131800,217980140,10120,10120,10120,10120,0
20231128,131700,217980140,10120,10120,10120,10120,0
20231128,131600,217980140,10120,10120,10120,10120,0
20231128,131500,217980140,10120,10120,10120,10120,0
20231128,131400,217980140,10120,10120,10120,10120,0
20231128,131300,217980140,10120,10120,10120,10120,0
20231128,131200,217980140,10120,10120,10120,10120,0
20231128,131100,217980140,10120,10120,10120,10120,0
20231128,131000,217980140,10120,10120,10120,10120,0
20231128,130900,217980140,10120,10120,10120,10120,0
20231128,130800,217980140,10120,10120,10120,10120,0
20231128,130700,217980140,10120,10120,10120,10120,0
20231128,130600,217980140,10120,10120,10120,10120,0
20231128,130500,217980140,10120,10120,10120,10120,0
20231128,130400,217980140,10120,10120,10120,10120,0
20231128,130300,217980140,10120,10120,10120,10120,0
20231128,130200,217980140,10120,10120,10120,10120,0
20231128,130100,217980140,10120,10120,10120,10120,0
20231128,130000,217980140,10120,10120,10120,10120,0
20231128,125900,217980140,10120,10120,10120,10120,0
20231128,125800,217980140,10120,10120,10120,10120,0
20231128,125700,217980140,10120,10120,10120,10120,0
20231128,125600,217980140,10120,10120,10120,10120,0
20231128,125500,217980140,10120,10120,10120,10120,0
20231128,125400,217980140,10120,10120,10120,10120,0
20231128,125300,217980140,10120,10120,10120,10120,0
20231128,125200,217980140,10120,10120,10120,10120,0
20231128,125100,217980140,10120,10120,10120,10120,0
20231128,125000,217980140,10120,10120,10120,10120,0
20231128,124900,217980140,10120,10090,10120,10090,2
20231128,124800,217959930,10120,10120,10120,10120,0
20231128,124700,217959930,10120,10120,10120,10120,0
20231128,124600,217959930,10120,10090,10120,10090,20
20231128,124500,217757650,10110,10090,10110,10090,21
20231128,124400,217545690,10100,10090,10100,10090,15
20231128,124300,217394330,10100,10100,10100,10090,405
20231128,124200,213303840,10110,10110,10110,10110,1
20231128,124100,213293730,10110,10110,10110,10110,0
20231128,124000,213293730,10110,10110,10110,10110,0
20231128,123900,213293730,10110,10110,10110,10110,10
20231128,123800,213192630,10110,10110,10110,10110,0
20231128,123700,213192630,10110,10110,10110,10110,0
20231128,123600,213192630,10110,10110,10110,10110,0
20231128,123500,213192630,10110,10110,10110,10110,0
20231128,123400,213192630,10110,10110,10110,10110,0
20231128,123300,213192630,10110,10110,10110,10110,0
20231128,123200,213192630,10110,10110,10110,10110,0
20231128,123100,213192630,10110,10110,10110,10110,0
20231128,123000,213192630,10110,10110,10110,10110,0
20231128,122900,213192630,10110,10110,10110,10110,1
20231128,122800,213182520,10110,10110,10110,10110,1
20231128,122700,213172410,10120,10120,10120,10120,0
20231128,122600,213172410,10120,10120,10120,10120,0
20231128,122500,213172410,10120,10120,10120,10120,0
20231128,122400,213172410,10120,10100,10120,10100,6
20231128,122300,213111790,10120,10120,10120,10120,0
20231128,122200,213111790,10120,10120,10120,10120,0
20231128,122100,213111790,10120,10120,10120,10120,0
20231128,122000,213111790,10120,10120,10120,10120,10
20231128,121900,213010590,10120,10120,10120,10120,0
20231128,121800,213010590,10120,10120,10120,10120,0
20231128,121700,213010590,10120,10120,10120,10120,2
20231128,121600,212990350,10120,10120,10120,10120,0
20231128,121500,212990350,10120,10120,10120,10120,0
20231128,121400,212990350,10120,10120,10120,10120,0
20231128,121300,212990350,10120,10120,10120,10120,0
20231128,121200,212990350,10120,10120,10120,10120,0
20231128,121100,212990350,10120,10120,10120,10120,1
20231128,121000,212980230,10130,10130,10130,10130,0
20231128,120900,212980230,10130,10130,10130,10130,0
20231128,120800,212980230,10130,10130,10130,10130,0
20231128,120700,212980230,10130,10130,10130,10130,10
20231128,120600,212878930,10120,10120,10120,10120,545
20231128,120500,207363530,10130,10130,10130,10130,0
20231128,120400,207363530,10130,10130,10130,10130,0
20231128,120300,207363530,10130,10120,10130,10120,12
20231128,120200,207242080,10120,10120,10120,10120,14
20231128,120100,207100400,10120,10120,10120,10120,295
20231128,120000,204115000,10100,10100,10100,10100,1
20231128,115900,204104900,10110,10110,10110,10110,149
20231128,115800,202598510,10130,10130,10130,10130,0
20231128,115700,202598510,10130,10130,10130,10130,0
20231128,115600,202598510,10130,10130,10130,10130,0
20231128,115500,202598510,10130,10130,10130,10130,0
20231128,115400,202598510,10130,10130,10130,10130,0
20231128,115300,202598510,10130,10130,10130,10130,0
20231128,115200,202598510,10130,10130,10130,10130,0
20231128,115100,202598510,10130,10130,10130,10130,0
20231128,115000,202598510,10130,10130,10130,10130,0
20231128,114900,202598510,10130,10130,10130,10130,0
20231128,114800,202598510,10130,10130,10130,10130,0
20231128,114700,202598510,10130,10130,10130,10130,0
20231128,114600,202598510,10130,10130,10130,10130,0
20231128,114500,202598510,10130,10130,10130,10130,0
20231128,114400,202598510,10130,10130,10130,10130,0
20231128,114300,202598510,10130,10130,10130,10130,0
20231128,114200,202598510,10130,10130,10130,10130,0
20231128,114100,202598510,10130,10120,10130,10120,2
20231128,114000,202578260,10120,10120,10120,10120,1
20231128,113900,202568140,10130,10130,10130,10130,0
20231128,113800,202568140,10130,10130,10130,10130,0
20231128,113700,202568140,10130,10130,10130,10130,0
20231128,113600,202568140,10130,10090,10130,10090,5
20231128,113500,202517610,10130,10130,10130,10130,0
20231128,113400,202517610,10130,10130,10130,10130,0
20231128,113300,202517610,10130,10130,10130,10130,0
20231128,113200,202517610,10130,10130,10130,10130,0
20231128,113100,202517610,10130,10130,10130,10130,0
20231128,113000,202517610,10130,10130,10130,10130,0
20231128,112900,202517610,10130,10130,10130,10130,0
20231128,112800,202517610,10130,10130,10130,10130,0
20231128,112700,202517610,10130,10130,10130,10130,0
20231128,112600,202517610,10130,10130,10130,10130,0
20231128,112500,202517610,10130,10130,10130,10130,0
20231128,112400,202517610,10130,10130,10130,10130,0
20231128,112300,202517610,10130,10130,10130,10130,0
20231128,112200,202517610,10130,10130,10130,10130,0
20231128,112100,202517610,10130,10130,10130,10130,0
20231128,112000,202517610,10130,10130,10130,10130,0
20231128,111900,202517610,10130,10130,10130,10130,0
20231128,111800,202517610,10130,10130,10130,10130,0
20231128,111700,202517610,10130,10130,10130,10130,0
20231128,111600,202517610,10130,10090,10130,10090,3
20231128,111500,202487300,10080,10080,10080,10080,4
20231128,111400,202446980,10090,10090,10090,10090,0
20231128,111300,202446980,10090,10090,10090,10090,131
20231128,111200,201125190,10090,10080,10090,10080,16
20231128,111100,200963810,10080,10080,10080,10080,6
20231128,111000,200903330,10090,10090,10090,10090,0
20231128,110900,200903330,10090,10090,10090,10090,0
20231128,110800,200903330,10090,10090,10090,10090,0
20231128,110700,200903330,10090,10090,10090,10090,10
20231128,110600,200802430,10090,10090,10090,10090,52
20231128,110500,200277750,10090,10090,10090,10090,1
20231128,110400,200267660,10080,10080,10080,10080,0
20231128,110300,200267660,10080,10080,10080,10080,0
20231128,110200,200267660,10080,10080,10080,10080,0
20231128,110100,200267660,10080,10080,10080,10080,5
20231128,110000,200217260,10090,10090,10090,10090,0
20231128,105900,200217260,10090,10090,10090,10090,5
20231128,105800,200166810,10090,10090,10090,10090,100
20231128,105700,199157810,10080,10080,10080,10080,0
20231128,105600,199157810,10080,10080,10080,10080,187
20231128,105500,197272850,10090,10090,10090,10090,1
20231128,105400,197262760,10080,10080,10080,10080,6
20231128,105300,197202280,10090,10080,10090,10080,138
20231128,105200,195810240,10090,10080,10090,10080,228
20231128,105100,193511010,10090,10090,10090,10090,228
20231128,105000,191210490,10090,10040,10090,10030,3562
20231128,104900,155344370,10040,10040,10040,10040,0
20231128,104800,155344370,10040,10040,10040,10040,0
20231128,104700,155344370,10040,10040,10040,10040,10
20231128,104600,155243970,10050,10050,10050,10050,0
20231128,104500,155243970,10050,10050,10050,10050,0
20231128,104400,155243970,10050,9960,10050,9920,857
20231128,104300,146703640,9960,9960,9960,9960,1
20231128,104200,146693680,9890,10070,10070,9890,10321
20231128,104100,43785980,10130,10070,10130,10070,10
20231128,104000,43685220,10140,10140,10140,10140,0
20231128,103900,43685220,10140,10140,10140,10140,0
20231128,103800,43685220,10140,10140,10140,10140,0
20231128,103700,43685220,10140,10140,10140,10140,0
20231128,103600,43685220,10140,10140,10140,10140,0
20231128,103500,43685220,10140,10140,10140,10140,100
20231128,103400,42671220,10140,10070,10140,10070,4
20231128,103300,42630870,10140,10140,10140,10140,0
20231128,103200,42630870,10140,10140,10140,10140,0
20231128,103100,42630870,10140,10140,10140,10140,1
20231128,103000,42620730,10070,10070,10070,10070,0
20231128,102900,42620730,10070,10070,10070,10070,0
20231128,102800,42620730,10070,10070,10070,10070,0
20231128,102700,42620730,10070,10090,10090,10070,1400
20231128,102600,28506760,10110,10110,10110,10110,0
20231128,102500,28506760,10110,10110,10110,10110,95
20231128,102400,27546310,10140,10140,10140,10140,0
20231128,102300,27546310,10140,10140,10140,10140,0
20231128,102200,27546310,10140,10140,10140,10140,0
20231128,102100,27546310,10140,10140,10140,10140,0
20231128,102000,27546310,10140,10140,10140,10140,0
20231128,101900,27546310,10140,10140,10140,10140,0
20231128,101800,27546310,10140,10140,10140,10140,0
20231128,101700,27546310,10140,10140,10140,10140,0
20231128,101600,27546310,10140,10140,10140,10140,0
20231128,101500,27546310,10140,10140,10140,10140,0
20231128,101400,27546310,10140,10140,10140,10140,0
20231128,101300,27546310,10140,10140,10140,10140,0
20231128,101200,27546310,10140,10140,10140,10140,0
20231128,101100,27546310,10140,10140,10140,10140,0
20231128,101000,27546310,10140,10140,10140,10140,0
20231128,100900,27546310,10140,10140,10140,10140,1
20231128,100800,27536170,10100,10100,10100,10100,0
20231128,100700,27536170,10100,10100,10100,10100,6
20231128,100600,27475570,10100,10100,10100,10100,0
20231128,100500,27475570,10100,10100,10100,10100,0
20231128,100400,27475570,10100,10100,10100,10100,0
20231128,100300,27475570,10100,10100,10100,10100,0
20231128,100200,27475570,10100,10100,10100,10100,0
20231128,100100,27475570,10100,10100,10100,10100,121
20231128,100000,26253470,10100,10100,10100,10100,0
20231128,095900,26253470,10100,10100,10100,10100,20
20231128,095800,26051470,10100,10100,10100,10100,0
20231128,095700,26051470,10100,10100,10100,10100,0
20231128,095600,26051470,10100,10100,10100,10100,0
20231128,095500,26051470,10100,10100,10100,10100,0
20231128,095400,26051470,10100,10150,10150,10100,333
20231128,095300,22687620,10150,10150,10150,10150,19
20231128,095200,22494770,10150,10150,10150,10150,1
20231128,095100,22484620,10150,10150,10150,10150,0
20231128,095000,22484620,10150,10150,10150,10150,0
20231128,094900,22484620,10150,10150,10150,10150,0
20231128,094800,22484620,10150,10150,10150,10150,0
20231128,094700,22484620,10150,10150,10150,10150,0
20231128,094600,22484620,10150,10150,10150,10150,0
20231128,094500,22484620,10150,10150,10150,10150,0
20231128,094400,22484620,10150,10150,10150,10150,0
20231128,094300,22484620,10150,10150,10150,10150,1
20231128,094200,22474470,10110,10110,10110,10110,0
20231128,094100,22474470,10110,10110,10110,10110,80
20231128,094000,21665670,10150,10150,10150,10150,0
20231128,093900,21665670,10150,10150,10150,10150,1
20231128,093800,21655520,10150,10150,10150,10150,60
20231128,093700,21046520,10150,10150,10150,10150,0
20231128,093600,21046520,10150,10100,10150,10100,4
20231128,093500,21006070,10150,10160,10160,10150,436
20231128,093400,16580280,10170,10160,10170,10160,12
20231128,093300,16458350,10160,10150,10160,10150,101
20231128,093200,15433190,10160,10150,10160,10150,10
20231128,093100,15331640,10150,10150,10150,10150,0
20231128,093000,15331640,10150,10150,10150,10150,33
20231128,092900,14996690,10150,10150,10150,10150,10
20231128,092800,14895190,10150,10150,10150,10150,50
20231128,092700,14387690,10160,10160,10160,10160,0
20231128,092600,14387690,10160,10160,10160,10160,1
20231128,092500,14377530,10160,10090,10160,10090,163
20231128,092400,12732790,10160,10090,10160,10090,501
20231128,092300,7677630,10090,10090,10090,10090,6
20231128,092200,7617090,10170,10160,10170,10160,151
20231128,092100,6082920,10160,10160,10160,10160,0
20231128,092000,6082920,10160,10160,10160,10160,0
20231128,091900,6082920,10160,10160,10160,10160,0
20231128,091800,6082920,10160,10160,10160,10160,1
20231128,091700,6072760,10110,10110,10110,10110,0
20231128,091600,6072760,10110,10110,10110,10100,127
20231128,091500,4789780,10110,10110,10110,10110,0
20231128,091400,4789780,10110,10110,10110,10110,0
20231128,091300,4789780,10110,10120,10120,10110,156
20231128,091200,3212050,10120,10120,10120,10120,0
20231128,091100,3212050,10120,10120,10120,10120,3
20231128,091000,3181690,10110,10110,10110,10110,0
20231128,090900,3181690,10110,10110,10110,10110,0
20231128,090800,3181690,10110,10110,10110,10110,3
20231128,090700,3151360,10100,10100,10100,10100,0
20231128,090600,3151360,10100,10170,10170,10100,11
20231128,090500,3039910,10170,10100,10170,10100,107
20231128,090400,1952140,10100,10100,10100,10100,6
20231128,090300,1891540,10100,10110,10110,10100,19
20231128,090200,1699540,10100,10100,10100,10100,13
20231128,090100,1568240,10240,10240,10240,10240,1
20231128,090000,1558000,10250,10250,10250,10250,152