KissMeData/340810/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,210800,717512990,8360,8360,8360,8360,1385
20231128,210700,717512990,8360,8360,8360,8360,0
20231128,210600,717512990,8360,8360,8360,8360,0
20231128,210500,717512990,8360,8360,8360,8360,0
20231128,210400,717512990,8360,8360,8360,8360,0
20231128,210300,717512990,8360,8360,8360,8360,0
20231128,210200,717512990,8360,8360,8360,8360,0
20231128,210100,717512990,8360,8360,8360,8360,0
20231128,210000,717512990,8360,8360,8360,8360,0
20231128,205900,717512990,8360,8360,8360,8360,0
20231128,205800,717512990,8360,8360,8360,8360,0
20231128,205700,717512990,8360,8360,8360,8360,0
20231128,205600,717512990,8360,8360,8360,8360,0
20231128,205500,717512990,8360,8360,8360,8360,0
20231128,205400,717512990,8360,8360,8360,8360,0
20231128,205300,717512990,8360,8360,8360,8360,0
20231128,205200,717512990,8360,8360,8360,8360,0
20231128,205100,717512990,8360,8360,8360,8360,0
20231128,205000,717512990,8360,8360,8360,8360,0
20231128,204900,717512990,8360,8360,8360,8360,0
20231128,204800,717512990,8360,8360,8360,8360,0
20231128,204700,717512990,8360,8360,8360,8360,0
20231128,204600,717512990,8360,8360,8360,8360,0
20231128,204500,717512990,8360,8360,8360,8360,0
20231128,204400,717512990,8360,8360,8360,8360,0
20231128,204300,717512990,8360,8360,8360,8360,0
20231128,204200,717512990,8360,8360,8360,8360,0
20231128,204100,717512990,8360,8360,8360,8360,0
20231128,204000,717512990,8360,8360,8360,8360,0
20231128,203900,717512990,8360,8360,8360,8360,0
20231128,203800,717512990,8360,8360,8360,8360,1385
20231128,203700,717512990,8360,8360,8360,8360,0
20231128,203600,717512990,8360,8360,8360,8360,0
20231128,203500,717512990,8360,8360,8360,8360,0
20231128,203400,717512990,8360,8360,8360,8360,0
20231128,203300,717512990,8360,8360,8360,8360,0
20231128,203200,717512990,8360,8360,8360,8360,0
20231128,203100,717512990,8360,8360,8360,8360,0
20231128,203000,717512990,8360,8360,8360,8360,0
20231128,202900,717512990,8360,8360,8360,8360,0
20231128,202800,717512990,8360,8360,8360,8360,0
20231128,202700,717512990,8360,8360,8360,8360,0
20231128,202600,717512990,8360,8360,8360,8360,0
20231128,202500,717512990,8360,8360,8360,8360,0
20231128,202400,717512990,8360,8360,8360,8360,0
20231128,202300,717512990,8360,8360,8360,8360,0
20231128,202200,717512990,8360,8360,8360,8360,0
20231128,202100,717512990,8360,8360,8360,8360,0
20231128,202000,717512990,8360,8360,8360,8360,0
20231128,201900,717512990,8360,8360,8360,8360,0
20231128,201800,717512990,8360,8360,8360,8360,0
20231128,201700,717512990,8360,8360,8360,8360,0
20231128,201600,717512990,8360,8360,8360,8360,0
20231128,201500,717512990,8360,8360,8360,8360,0
20231128,201400,717512990,8360,8360,8360,8360,0
20231128,201300,717512990,8360,8360,8360,8360,0
20231128,201200,717512990,8360,8360,8360,8360,0
20231128,201100,717512990,8360,8360,8360,8360,0
20231128,201000,717512990,8360,8360,8360,8360,0
20231128,200900,717512990,8360,8360,8360,8360,0
20231128,200800,717512990,8360,8360,8360,8360,1385
20231128,200700,717512990,8360,8360,8360,8360,0
20231128,200600,717512990,8360,8360,8360,8360,0
20231128,200500,717512990,8360,8360,8360,8360,0
20231128,200400,717512990,8360,8360,8360,8360,0
20231128,200300,717512990,8360,8360,8360,8360,0
20231128,200200,717512990,8360,8360,8360,8360,0
20231128,200100,717512990,8360,8360,8360,8360,0
20231128,200000,717512990,8360,8360,8360,8360,0
20231128,195900,717512990,8360,8360,8360,8360,0
20231128,195800,717512990,8360,8360,8360,8360,0
20231128,195700,717512990,8360,8360,8360,8360,0
20231128,195600,717512990,8360,8360,8360,8360,0
20231128,195500,717512990,8360,8360,8360,8360,0
20231128,195400,717512990,8360,8360,8360,8360,0
20231128,195300,717512990,8360,8360,8360,8360,0
20231128,195200,717512990,8360,8360,8360,8360,0
20231128,195100,717512990,8360,8360,8360,8360,0
20231128,195000,717512990,8360,8360,8360,8360,0
20231128,194900,717512990,8360,8360,8360,8360,0
20231128,194800,717512990,8360,8360,8360,8360,0
20231128,194700,717512990,8360,8360,8360,8360,0
20231128,194600,717512990,8360,8360,8360,8360,0
20231128,194500,717512990,8360,8360,8360,8360,0
20231128,194400,717512990,8360,8360,8360,8360,0
20231128,194300,717512990,8360,8360,8360,8360,0
20231128,194200,717512990,8360,8360,8360,8360,0
20231128,194100,717512990,8360,8360,8360,8360,0
20231128,194000,717512990,8360,8360,8360,8360,0
20231128,193900,717512990,8360,8360,8360,8360,0
20231128,193800,717512990,8360,8360,8360,8360,1385
20231128,193700,717512990,8360,8360,8360,8360,0
20231128,193600,717512990,8360,8360,8360,8360,0
20231128,193500,717512990,8360,8360,8360,8360,0
20231128,193400,717512990,8360,8360,8360,8360,0
20231128,193300,717512990,8360,8360,8360,8360,0
20231128,193200,717512990,8360,8360,8360,8360,0
20231128,193100,717512990,8360,8360,8360,8360,0
20231128,193000,717512990,8360,8360,8360,8360,0
20231128,192900,717512990,8360,8360,8360,8360,0
20231128,192800,717512990,8360,8360,8360,8360,0
20231128,192700,717512990,8360,8360,8360,8360,0
20231128,192600,717512990,8360,8360,8360,8360,0
20231128,192500,717512990,8360,8360,8360,8360,0
20231128,192400,717512990,8360,8360,8360,8360,0
20231128,192300,717512990,8360,8360,8360,8360,0
20231128,192200,717512990,8360,8360,8360,8360,0
20231128,192100,717512990,8360,8360,8360,8360,0
20231128,192000,717512990,8360,8360,8360,8360,0
20231128,191900,717512990,8360,8360,8360,8360,0
20231128,191800,717512990,8360,8360,8360,8360,0
20231128,191700,717512990,8360,8360,8360,8360,0
20231128,191600,717512990,8360,8360,8360,8360,0
20231128,191500,717512990,8360,8360,8360,8360,0
20231128,191400,717512990,8360,8360,8360,8360,0
20231128,191300,717512990,8360,8360,8360,8360,0
20231128,191200,717512990,8360,8360,8360,8360,0
20231128,191100,717512990,8360,8360,8360,8360,0
20231128,191000,717512990,8360,8360,8360,8360,0
20231128,190900,717512990,8360,8360,8360,8360,0
20231128,190800,717512990,8360,8360,8360,8360,1385
20231128,190700,717512990,8360,8360,8360,8360,0
20231128,190600,717512990,8360,8360,8360,8360,0
20231128,190500,717512990,8360,8360,8360,8360,0
20231128,190400,717512990,8360,8360,8360,8360,0
20231128,190300,717512990,8360,8360,8360,8360,0
20231128,190200,717512990,8360,8360,8360,8360,0
20231128,190100,717512990,8360,8360,8360,8360,0
20231128,190000,717512990,8360,8360,8360,8360,0
20231128,185900,717512990,8360,8360,8360,8360,0
20231128,185800,717512990,8360,8360,8360,8360,0
20231128,185700,717512990,8360,8360,8360,8360,0
20231128,185600,717512990,8360,8360,8360,8360,0
20231128,185500,717512990,8360,8360,8360,8360,0
20231128,185400,717512990,8360,8360,8360,8360,0
20231128,185300,717512990,8360,8360,8360,8360,0
20231128,185200,717512990,8360,8360,8360,8360,0
20231128,185100,717512990,8360,8360,8360,8360,0
20231128,185000,717512990,8360,8360,8360,8360,0
20231128,184900,717512990,8360,8360,8360,8360,0
20231128,184800,717512990,8360,8360,8360,8360,0
20231128,184700,717512990,8360,8360,8360,8360,0
20231128,184600,717512990,8360,8360,8360,8360,0
20231128,184500,717512990,8360,8360,8360,8360,0
20231128,184400,717512990,8360,8360,8360,8360,0
20231128,184300,717512990,8360,8360,8360,8360,0
20231128,184200,717512990,8360,8360,8360,8360,0
20231128,184100,717512990,8360,8360,8360,8360,0
20231128,184000,717512990,8360,8360,8360,8360,0
20231128,183900,717512990,8360,8360,8360,8360,0
20231128,183800,717512990,8360,8360,8360,8360,1385
20231128,183700,717512990,8360,8360,8360,8360,0
20231128,183600,717512990,8360,8360,8360,8360,0
20231128,183500,717512990,8360,8360,8360,8360,0
20231128,183400,717512990,8360,8360,8360,8360,0
20231128,183300,717512990,8360,8360,8360,8360,0
20231128,183200,717512990,8360,8360,8360,8360,0
20231128,183100,717512990,8360,8360,8360,8360,0
20231128,183000,717512990,8360,8360,8360,8360,0
20231128,182900,717512990,8360,8360,8360,8360,0
20231128,182800,717512990,8360,8360,8360,8360,0
20231128,182700,717512990,8360,8360,8360,8360,0
20231128,182600,717512990,8360,8360,8360,8360,0
20231128,182500,717512990,8360,8360,8360,8360,0
20231128,182400,717512990,8360,8360,8360,8360,0
20231128,182300,717512990,8360,8360,8360,8360,0
20231128,182200,717512990,8360,8360,8360,8360,0
20231128,182100,717512990,8360,8360,8360,8360,0
20231128,182000,717512990,8360,8360,8360,8360,0
20231128,181900,717512990,8360,8360,8360,8360,0
20231128,181800,717512990,8360,8360,8360,8360,0
20231128,181700,717512990,8360,8360,8360,8360,0
20231128,181600,717512990,8360,8360,8360,8360,0
20231128,181500,717512990,8360,8360,8360,8360,0
20231128,181400,717512990,8360,8360,8360,8360,0
20231128,181300,717512990,8360,8360,8360,8360,0
20231128,181200,717512990,8360,8360,8360,8360,0
20231128,181100,717512990,8360,8360,8360,8360,0
20231128,181000,717512990,8360,8360,8360,8360,0
20231128,180900,717512990,8360,8360,8360,8360,0
20231128,180800,717512990,8360,8360,8360,8360,1385
20231128,180700,717512990,8360,8360,8360,8360,0
20231128,180600,717512990,8360,8360,8360,8360,0
20231128,180500,717512990,8360,8360,8360,8360,0
20231128,180400,717512990,8360,8360,8360,8360,0
20231128,180300,717512990,8360,8360,8360,8360,0
20231128,180200,717512990,8360,8360,8360,8360,0
20231128,180100,717512990,8360,8360,8360,8360,0
20231128,180000,717512990,8360,8360,8360,8360,0
20231128,175900,717512990,8360,8360,8360,8360,0
20231128,175800,717512990,8360,8360,8360,8360,0
20231128,175700,717512990,8360,8360,8360,8360,0
20231128,175600,717512990,8360,8360,8360,8360,0
20231128,175500,717512990,8360,8360,8360,8360,0
20231128,175400,717512990,8360,8360,8360,8360,0
20231128,175300,717512990,8360,8360,8360,8360,0
20231128,175200,717512990,8360,8360,8360,8360,0
20231128,175100,717512990,8360,8360,8360,8360,0
20231128,175000,717512990,8360,8360,8360,8360,0
20231128,174900,717512990,8360,8360,8360,8360,0
20231128,174800,717512990,8360,8360,8360,8360,0
20231128,174700,717512990,8360,8360,8360,8360,0
20231128,174600,717512990,8360,8360,8360,8360,0
20231128,174500,717512990,8360,8360,8360,8360,0
20231128,174400,717512990,8360,8360,8360,8360,0
20231128,174300,717512990,8360,8360,8360,8360,0
20231128,174200,717512990,8360,8360,8360,8360,0
20231128,174100,717512990,8360,8360,8360,8360,0
20231128,174000,717512990,8360,8360,8360,8360,0
20231128,173900,717512990,8360,8360,8360,8360,0
20231128,173800,717512990,8360,8360,8360,8360,1385
20231128,173700,717512990,8360,8360,8360,8360,0
20231128,173600,717512990,8360,8360,8360,8360,0
20231128,173500,717512990,8360,8360,8360,8360,0
20231128,173400,717512990,8360,8360,8360,8360,0
20231128,173300,717512990,8360,8360,8360,8360,0
20231128,173200,717512990,8360,8360,8360,8360,0
20231128,173100,717512990,8360,8360,8360,8360,0
20231128,173000,717512990,8360,8360,8360,8360,0
20231128,172900,717512990,8360,8360,8360,8360,0
20231128,172800,717512990,8360,8360,8360,8360,0
20231128,172700,717512990,8360,8360,8360,8360,0
20231128,172600,717512990,8360,8360,8360,8360,0
20231128,172500,717512990,8360,8360,8360,8360,0
20231128,172400,717512990,8360,8360,8360,8360,0
20231128,172300,717512990,8360,8360,8360,8360,0
20231128,172200,717512990,8360,8360,8360,8360,0
20231128,172100,717512990,8360,8360,8360,8360,0
20231128,172000,717512990,8360,8360,8360,8360,0
20231128,171900,717512990,8360,8360,8360,8360,0
20231128,171800,717512990,8360,8360,8360,8360,0
20231128,171700,717512990,8360,8360,8360,8360,0
20231128,171600,717512990,8360,8360,8360,8360,0
20231128,171500,717512990,8360,8360,8360,8360,0
20231128,171400,717512990,8360,8360,8360,8360,0
20231128,171300,717512990,8360,8360,8360,8360,0
20231128,171200,717512990,8360,8360,8360,8360,0
20231128,171100,717512990,8360,8360,8360,8360,0
20231128,171000,717512990,8360,8360,8360,8360,0
20231128,170900,717512990,8360,8360,8360,8360,0
20231128,170800,717512990,8360,8360,8360,8360,1385
20231128,170700,717512990,8360,8360,8360,8360,0
20231128,170600,717512990,8360,8360,8360,8360,0
20231128,170500,717512990,8360,8360,8360,8360,0
20231128,170400,717512990,8360,8360,8360,8360,0
20231128,170300,717512990,8360,8360,8360,8360,0
20231128,170200,717512990,8360,8360,8360,8360,0
20231128,170100,717512990,8360,8360,8360,8360,0
20231128,170000,717512990,8360,8360,8360,8360,0
20231128,165900,717512990,8360,8360,8360,8360,0
20231128,165800,717512990,8360,8360,8360,8360,0
20231128,165700,717512990,8360,8360,8360,8360,0
20231128,165600,717512990,8360,8360,8360,8360,0
20231128,165500,717512990,8360,8360,8360,8360,0
20231128,165400,717512990,8360,8360,8360,8360,0
20231128,165300,717512990,8360,8360,8360,8360,0
20231128,165200,717512990,8360,8360,8360,8360,0
20231128,165100,717512990,8360,8360,8360,8360,0
20231128,165000,717512990,8360,8360,8360,8360,0
20231128,164900,717512990,8360,8360,8360,8360,0
20231128,164800,717512990,8360,8360,8360,8360,0
20231128,164700,717512990,8360,8360,8360,8360,0
20231128,164600,717512990,8360,8360,8360,8360,0
20231128,164500,717512990,8360,8360,8360,8360,0
20231128,164400,717512990,8360,8360,8360,8360,0
20231128,164300,717512990,8360,8360,8360,8360,0
20231128,164200,717512990,8360,8360,8360,8360,0
20231128,164100,717512990,8360,8360,8360,8360,0
20231128,164000,717512990,8360,8360,8360,8360,0
20231128,163900,717512990,8360,8360,8360,8360,0
20231128,163800,717512990,8360,8360,8360,8360,1385
20231128,163700,717512990,8360,8360,8360,8360,0
20231128,163600,717512990,8360,8360,8360,8360,0
20231128,163500,717512990,8360,8360,8360,8360,0
20231128,163400,717512990,8360,8360,8360,8360,0
20231128,163300,717512990,8360,8360,8360,8360,0
20231128,163200,717512990,8360,8360,8360,8360,0
20231128,163100,717512990,8360,8360,8360,8360,0
20231128,163000,717512990,8360,8360,8360,8360,0
20231128,162900,717512990,8360,8360,8360,8360,0
20231128,162800,717512990,8360,8360,8360,8360,0
20231128,162700,717512990,8360,8360,8360,8360,0
20231128,162600,717512990,8360,8360,8360,8360,0
20231128,162500,717512990,8360,8360,8360,8360,0
20231128,162400,717512990,8360,8360,8360,8360,0
20231128,162300,717512990,8360,8360,8360,8360,0
20231128,162200,717512990,8360,8360,8360,8360,0
20231128,162100,717512990,8360,8360,8360,8360,0
20231128,162000,717512990,8360,8360,8360,8360,0
20231128,161900,717512990,8360,8360,8360,8360,0
20231128,161800,717512990,8360,8360,8360,8360,0
20231128,161700,717512990,8360,8360,8360,8360,0
20231128,161600,717512990,8360,8360,8360,8360,0
20231128,161500,717512990,8360,8360,8360,8360,0
20231128,161400,717512990,8360,8360,8360,8360,0
20231128,161300,717512990,8360,8360,8360,8360,0
20231128,161200,717512990,8360,8360,8360,8360,0
20231128,161100,717512990,8360,8360,8360,8360,0
20231128,161000,717512990,8360,8360,8360,8360,0
20231128,160900,717512990,8360,8360,8360,8360,0
20231128,160800,717512990,8360,8360,8360,8360,1385
20231128,160700,717512990,8360,8360,8360,8360,0
20231128,160600,717512990,8360,8360,8360,8360,0
20231128,160500,717512990,8360,8360,8360,8360,0
20231128,160400,717512990,8360,8360,8360,8360,0
20231128,160300,717512990,8360,8360,8360,8360,0
20231128,160200,717512990,8360,8360,8360,8360,0
20231128,160100,717512990,8360,8360,8360,8360,0
20231128,160000,717512990,8360,8360,8360,8360,0
20231128,155900,717512990,8360,8360,8360,8360,0
20231128,155800,717512990,8360,8360,8360,8360,0
20231128,155700,717512990,8360,8360,8360,8360,0
20231128,155600,717512990,8360,8360,8360,8360,0
20231128,155500,717512990,8360,8360,8360,8360,0
20231128,155400,717512990,8360,8360,8360,8360,0
20231128,155300,717512990,8360,8360,8360,8360,0
20231128,155200,717512990,8360,8360,8360,8360,0
20231128,155100,717512990,8360,8360,8360,8360,0
20231128,155000,717512990,8360,8360,8360,8360,0
20231128,154900,717512990,8360,8360,8360,8360,0
20231128,154800,717512990,8360,8360,8360,8360,0
20231128,154700,717512990,8360,8360,8360,8360,0
20231128,154600,717512990,8360,8360,8360,8360,0
20231128,154500,717512990,8360,8360,8360,8360,0
20231128,154400,717512990,8360,8360,8360,8360,0
20231128,154300,717512990,8360,8360,8360,8360,0
20231128,154200,717512990,8360,8360,8360,8360,0
20231128,154100,717512990,8360,8360,8360,8360,0
20231128,154000,717512990,8360,8360,8360,8360,0
20231128,153900,717512990,8360,8360,8360,8360,0
20231128,153800,717512990,8360,8360,8360,8360,1385
20231128,153700,717512990,8360,8360,8360,8360,0
20231128,153600,717512990,8360,8360,8360,8360,0
20231128,153500,717512990,8360,8360,8360,8360,0
20231128,153400,717512990,8360,8360,8360,8360,0
20231128,153300,717512990,8360,8360,8360,8360,0
20231128,153200,717512990,8360,8360,8360,8360,0
20231128,153100,717512990,8360,8360,8360,8360,0
20231128,153000,717512990,8360,8360,8360,8360,1385
20231128,152900,705934390,8400,8400,8400,8400,0
20231128,152800,705934390,8400,8400,8400,8400,0
20231128,152700,705934390,8400,8400,8400,8400,0
20231128,152600,705934390,8400,8400,8400,8400,0
20231128,152500,705934390,8400,8400,8400,8400,0
20231128,152400,705934390,8400,8400,8400,8400,0
20231128,152300,705934390,8400,8400,8400,8400,0
20231128,152200,705934390,8400,8400,8400,8400,0
20231128,152100,705934390,8400,8400,8400,8400,0
20231128,152000,705934390,8400,8400,8400,8400,0
20231128,151900,705934390,8400,8350,8400,8350,119
20231128,151800,704936910,8360,8360,8370,8350,636
20231128,151700,699621880,8360,8390,8390,8360,33
20231128,151600,699345230,8400,8400,8400,8400,1
20231128,151500,699336830,8360,8400,8400,8360,805
20231128,151400,692596360,8370,8370,8370,8370,0
20231128,151300,692596360,8370,8380,8410,8370,740
20231128,151200,686384050,8410,8390,8410,8390,12
20231128,151100,686283350,8410,8390,8410,8390,213
20231128,151000,684496260,8390,8390,8390,8390,22
20231128,150900,684311680,8410,8410,8410,8410,0
20231128,150800,684311680,8410,8410,8410,8410,221
20231128,150700,682453070,8410,8410,8410,8410,0
20231128,150600,682453070,8410,8400,8410,8400,284
20231128,150500,680067130,8400,8400,8400,8400,193
20231128,150400,678445930,8410,8410,8410,8410,0
20231128,150300,678445930,8410,8410,8410,8410,0
20231128,150200,678445930,8410,8410,8410,8410,0
20231128,150100,678445930,8410,8410,8410,8410,0
20231128,150000,678445930,8410,8410,8410,8390,1217
20231128,145900,668235180,8410,8400,8410,8400,28
20231128,145800,667999810,8400,8390,8400,8390,130
20231128,145700,666908970,8390,8390,8390,8390,4
20231128,145600,666875410,8390,8370,8390,8370,30
20231128,145500,666624290,8370,8370,8370,8370,0
20231128,145400,666624290,8370,8360,8370,8350,213
20231128,145300,664843720,8360,8360,8360,8360,97
20231128,145200,664032800,8380,8380,8380,8380,2
20231128,145100,664016040,8360,8380,8380,8360,201
20231128,145000,662335660,8360,8380,8380,8360,49
20231128,144900,661926000,8350,8350,8350,8350,127
20231128,144800,660865550,8350,8360,8360,8350,1292
20231128,144700,650069430,8380,8360,8380,8350,276
20231128,144600,647762570,8370,8370,8370,8370,0
20231128,144500,647762570,8370,8370,8370,8370,0
20231128,144400,647762570,8370,8370,8370,8370,1
20231128,144300,647754200,8370,8370,8370,8370,10
20231128,144200,647670500,8380,8380,8380,8380,0
20231128,144100,647670500,8380,8380,8380,8380,0
20231128,144000,647670500,8380,8380,8380,8370,1356
20231128,143900,636309320,8400,8390,8400,8390,5
20231128,143800,636267360,8390,8390,8390,8390,0
20231128,143700,636267360,8390,8390,8400,8390,121
20231128,143600,635251030,8380,8380,8380,8380,0
20231128,143500,635251030,8380,8380,8380,8380,405
20231128,143400,631857130,8410,8400,8410,8380,11
20231128,143300,631764820,8410,8410,8410,8410,7
20231128,143200,631705950,8410,8410,8410,8410,102
20231128,143100,630848130,8400,8400,8400,8400,986
20231128,143000,622565730,8400,8380,8400,8380,2
20231128,142900,622548950,8400,8400,8400,8400,1
20231128,142800,622540550,8390,8390,8390,8390,69
20231128,142700,621961640,8390,8390,8390,8390,3
20231128,142600,621936470,8380,8380,8380,8380,200
20231128,142500,620260470,8400,8390,8400,8390,100
20231128,142400,619420480,8390,8390,8390,8390,98
20231128,142300,618598260,8390,8390,8390,8390,0
20231128,142200,618598260,8390,8390,8390,8390,200
20231128,142100,616920260,8390,8390,8390,8390,1
20231128,142000,616911870,8380,8380,8380,8380,100
20231128,141900,616073870,8380,8380,8380,8380,200
20231128,141800,614397870,8400,8390,8400,8390,127
20231128,141700,613331140,8390,8400,8400,8390,73
20231128,141600,612718030,8410,8400,8410,8400,455
20231128,141500,608896020,8410,8410,8410,8410,7
20231128,141400,608837150,8410,8410,8410,8410,3
20231128,141300,608811920,8410,8400,8410,8390,450
20231128,141200,605032990,8400,8400,8400,8400,2
20231128,141100,605016190,8390,8390,8390,8390,101
20231128,141000,604168800,8390,8400,8400,8390,150
20231128,140900,602909800,8390,8390,8390,8380,231
20231128,140800,600972060,8370,8370,8370,8370,1
20231128,140700,600963690,8390,8400,8400,8380,58
20231128,140600,600477080,8410,8410,8410,8410,1
20231128,140500,600468670,8400,8400,8400,8400,0
20231128,140400,600468670,8400,8380,8400,8380,303
20231128,140300,597928070,8380,8380,8380,8380,260
20231128,140200,595749270,8380,8370,8380,8370,11
20231128,140100,595657180,8380,8390,8390,8380,19
20231128,140000,595497950,8390,8380,8390,8380,307
20231128,135900,592925270,8390,8380,8390,8380,3
20231128,135800,592900120,8380,8370,8380,8370,35
20231128,135700,592606950,8370,8360,8370,8360,8
20231128,135600,592540060,8380,8380,8380,8380,0
20231128,135500,592540060,8380,8380,8380,8380,0
20231128,135400,592540060,8380,8380,8380,8380,5
20231128,135300,592498160,8380,8370,8380,8370,57
20231128,135200,592021040,8360,8370,8370,8360,195
20231128,135100,590390540,8370,8360,8370,8360,100
20231128,135000,589554530,8350,8360,8370,8350,54
20231128,134900,589103080,8390,8390,8390,8390,0
20231128,134800,589103080,8390,8360,8390,8360,14
20231128,134700,588986010,8360,8360,8360,8360,91
20231128,134600,588225250,8390,8390,8390,8390,0
20231128,134500,588225250,8390,8390,8390,8390,11
20231128,134400,588132960,8400,8400,8400,8400,0
20231128,134300,588132960,8400,8400,8400,8400,0
20231128,134200,588132960,8400,8400,8410,8400,22
20231128,134100,587948020,8400,8350,8400,8350,591
20231128,134000,583006820,8350,8350,8350,8350,120
20231128,133900,582004820,8320,8340,8340,8320,235
20231128,133800,580047710,8350,8350,8350,8350,0
20231128,133700,580047710,8350,8360,8360,8350,24
20231128,133600,579847260,8370,8370,8370,8370,10
20231128,133500,579763560,8370,8350,8370,8350,102
20231128,133400,578911830,8370,8370,8370,8370,20
20231128,133300,578744430,8370,8370,8370,8350,12
20231128,133200,578644190,8340,8350,8370,8340,8
20231128,133100,578577410,8350,8350,8350,8350,3
20231128,133000,578552360,8340,8340,8340,8340,0
20231128,132900,578552360,8340,8350,8350,8340,15
20231128,132800,578427250,8370,8360,8370,8360,2
20231128,132700,578410520,8370,8370,8370,8370,0
20231128,132600,578410520,8370,8370,8370,8370,6
20231128,132500,578360300,8370,8370,8370,8370,1
20231128,132400,578351930,8350,8350,8350,8350,107
20231128,132300,577458480,8350,8350,8350,8350,82
20231128,132200,576773780,8350,8350,8350,8350,1
20231128,132100,576765430,8320,8320,8320,8320,1
20231128,132000,576757110,8310,8310,8310,8310,0
20231128,131900,576757110,8310,8310,8310,8310,0
20231128,131800,576757110,8310,8310,8310,8310,0
20231128,131700,576757110,8310,8330,8340,8310,445
20231128,131600,573054550,8350,8350,8350,8350,1
20231128,131500,573046200,8340,8340,8340,8340,53
20231128,131400,572604180,8340,8340,8350,8340,52
20231128,131300,572170400,8340,8340,8340,8340,31
20231128,131200,571911860,8330,8330,8330,8330,1
20231128,131100,571903530,8340,8350,8360,8340,541
20231128,131000,567382520,8340,8340,8340,8340,10
20231128,130900,567299120,8350,8350,8350,8350,29
20231128,130800,567056970,8360,8360,8360,8360,3
20231128,130700,567031890,8360,8360,8360,8360,0
20231128,130600,567031890,8360,8360,8360,8360,0
20231128,130500,567031890,8360,8360,8360,8360,1
20231128,130400,567023530,8360,8350,8360,8350,29
20231128,130300,566781370,8350,8350,8350,8350,0
20231128,130200,566781370,8350,8350,8350,8350,244
20231128,130100,564743970,8350,8350,8350,8350,0
20231128,130000,564743970,8350,8350,8350,8350,3
20231128,125900,564718920,8350,8350,8350,8350,0
20231128,125800,564718920,8350,8350,8350,8350,0
20231128,125700,564718920,8350,8320,8350,8320,51
20231128,125600,564294570,8320,8350,8350,8320,101
20231128,125500,563454220,8340,8340,8340,8340,3
20231128,125400,563429200,8310,8310,8310,8310,0
20231128,125300,563429200,8310,8310,8310,8310,0
20231128,125200,563429200,8310,8310,8310,8310,0
20231128,125100,563429200,8310,8310,8310,8310,0
20231128,125000,563429200,8310,8310,8310,8310,0
20231128,124900,563429200,8310,8330,8330,8310,596
20231128,124800,558471220,8330,8350,8350,8330,126
20231128,124700,557420350,8340,8340,8340,8340,0
20231128,124600,557420350,8340,8340,8340,8340,0
20231128,124500,557420350,8340,8340,8340,8340,2
20231128,124400,557403670,8340,8340,8340,8340,0
20231128,124300,557403670,8340,8340,8340,8340,0
20231128,124200,557403670,8340,8340,8340,8340,0
20231128,124100,557403670,8340,8340,8340,8340,121
20231128,124000,556394530,8320,8320,8320,8320,1
20231128,123900,556386210,8340,8340,8340,8340,1
20231128,123800,556377870,8320,8320,8320,8320,35
20231128,123700,556086670,8330,8330,8330,8330,80
20231128,123600,555420270,8330,8310,8330,8310,21
20231128,123500,555245360,8310,8310,8310,8310,13
20231128,123400,555137330,8310,8330,8330,8310,367
20231128,123300,552087540,8330,8330,8330,8330,9
20231128,123200,552012570,8330,8320,8330,8320,70
20231128,123100,551429740,8320,8310,8320,8310,174
20231128,123000,549982300,8310,8320,8320,8310,43
20231128,122900,549624690,8310,8320,8320,8310,339
20231128,122800,546806940,8320,8320,8320,8320,60
20231128,122700,546307740,8330,8330,8330,8330,0
20231128,122600,546307740,8330,8320,8330,8320,18
20231128,122500,546157940,8320,8320,8320,8320,32
20231128,122400,545891700,8310,8330,8330,8310,319
20231128,122300,543237570,8320,8320,8320,8320,1
20231128,122200,543229250,8330,8320,8330,8320,28
20231128,122100,542996140,8320,8320,8320,8320,5
20231128,122000,542954540,8320,8340,8340,8320,353
20231128,121900,540011400,8350,8350,8350,8350,0
20231128,121800,540011400,8350,8330,8350,8330,237
20231128,121700,538037150,8370,8370,8370,8370,0
20231128,121600,538037150,8370,8370,8370,8370,1
20231128,121500,538028780,8330,8330,8330,8330,20
20231128,121400,537862180,8330,8330,8330,8330,0
20231128,121300,537862180,8330,8330,8330,8330,60
20231128,121200,537362380,8330,8340,8340,8330,224
20231128,121100,535494250,8350,8380,8380,8350,564
20231128,121000,530783800,8360,8360,8360,8360,14
20231128,120900,530666760,8380,8380,8380,8380,5
20231128,120800,530624860,8380,8380,8380,8380,30
20231128,120700,530373460,8350,8350,8350,8350,1
20231128,120600,530365110,8380,8380,8380,8380,0
20231128,120500,530365110,8380,8380,8380,8380,0
20231128,120400,530365110,8380,8380,8380,8380,1
20231128,120300,530356730,8350,8370,8370,8350,20
20231128,120200,530189580,8370,8370,8370,8370,0
20231128,120100,530189580,8370,8370,8370,8370,1
20231128,120000,530181210,8370,8370,8370,8370,0
20231128,115900,530181210,8370,8370,8370,8370,2
20231128,115800,530164470,8370,8370,8370,8370,2
20231128,115700,530147730,8380,8350,8380,8350,103
20231128,115600,529286260,8340,8340,8350,8340,25
20231128,115500,529077660,8350,8340,8350,8340,62
20231128,115400,528560080,8340,8350,8350,8340,287
20231128,115300,526163750,8350,8350,8350,8350,40
20231128,115200,525829750,8350,8350,8350,8350,16
20231128,115100,525696150,8350,8350,8350,8350,42
20231128,115000,525345450,8350,8380,8380,8350,2
20231128,114900,525328720,8350,8370,8370,8350,103
20231128,114800,524467340,8380,8380,8380,8380,10
20231128,114700,524383540,8380,8380,8380,8380,10
20231128,114600,524299740,8380,8380,8380,8380,0
20231128,114500,524299740,8380,8380,8380,8380,26
20231128,114400,524081860,8370,8360,8370,8360,24
20231128,114300,523881100,8370,8380,8380,8360,186
20231128,114200,522325030,8380,8390,8390,8380,159
20231128,114100,520991080,8410,8410,8410,8410,22
20231128,114000,520806060,8410,8390,8410,8390,51
20231128,113900,520378150,8410,8410,8410,8410,0
20231128,113800,520378150,8410,8400,8410,8400,3
20231128,113700,520352930,8400,8400,8410,8400,245
20231128,113600,518294920,8400,8380,8400,8380,890
20231128,113500,510819980,8380,8380,8380,8380,201
20231128,113400,509135600,8380,8370,8380,8350,25
20231128,113300,508926700,8370,8360,8370,8360,330
20231128,113200,506166380,8350,8350,8350,8350,0
20231128,113100,506166380,8350,8350,8350,8350,10
20231128,113000,506082880,8350,8350,8350,8350,100
20231128,112900,505247880,8350,8350,8350,8350,31
20231128,112800,504989030,8350,8350,8350,8350,1
20231128,112700,504980680,8350,8350,8350,8350,2
20231128,112600,504963980,8350,8350,8350,8350,0
20231128,112500,504963980,8350,8350,8350,8350,138
20231128,112400,503811680,8340,8340,8340,8340,50
20231128,112300,503394680,8340,8340,8340,8340,138
20231128,112200,502243760,8360,8350,8360,8350,450
20231128,112100,498481950,8350,8350,8350,8350,201
20231128,112000,496803600,8340,8340,8340,8340,17
20231128,111900,496661820,8340,8340,8340,8340,0
20231128,111800,496661820,8340,8360,8360,8340,4
20231128,111700,496628420,8330,8330,8330,8330,1
20231128,111600,496620090,8360,8360,8360,8360,6
20231128,111500,496569930,8360,8360,8360,8350,312
20231128,111400,493961790,8340,8330,8340,8330,67
20231128,111300,493403180,8330,8330,8330,8330,5
20231128,111200,493361530,8330,8330,8330,8330,7
20231128,111100,493303220,8330,8330,8330,8330,133
20231128,111000,492195330,8330,8360,8360,8330,58
20231128,110900,491711590,8360,8360,8360,8360,10
20231128,110800,491627990,8330,8330,8330,8330,0
20231128,110700,491627990,8330,8330,8330,8330,80
20231128,110600,490961590,8320,8320,8320,8320,12
20231128,110500,490861750,8320,8320,8320,8320,6
20231128,110400,490811830,8320,8330,8330,8320,164
20231128,110300,489446150,8330,8340,8340,8330,100
20231128,110200,488612970,8330,8330,8330,8330,97
20231128,110100,487804960,8330,8350,8350,8330,36
20231128,110000,487505060,8350,8360,8360,8350,387
20231128,105900,484273340,8360,8360,8360,8360,4
20231128,105800,484239900,8360,8360,8360,8360,30
20231128,105700,483989100,8360,8360,8360,8360,103
20231128,105600,483128020,8360,8360,8360,8360,0
20231128,105500,483128020,8360,8360,8360,8360,0
20231128,105400,483128020,8360,8350,8360,8350,103
20231128,105300,482267940,8350,8350,8350,8350,5
20231128,105200,482226190,8350,8350,8350,8350,10
20231128,105100,482142690,8350,8350,8350,8350,12
20231128,105000,482042490,8360,8330,8360,8330,31
20231128,104900,481784230,8330,8330,8330,8330,23
20231128,104800,481592640,8330,8340,8340,8320,203
20231128,104700,479900540,8360,8360,8360,8360,0
20231128,104600,479900540,8360,8360,8360,8360,0
20231128,104500,479900540,8360,8360,8360,8360,1
20231128,104400,479892180,8330,8330,8330,8330,0
20231128,104300,479892180,8330,8360,8360,8330,84
20231128,104200,479191410,8370,8370,8370,8370,1
20231128,104100,479183040,8360,8350,8360,8350,2
20231128,104000,479166330,8340,8340,8340,8340,60
20231128,103900,478665930,8340,8370,8370,8340,51
20231128,103800,478240560,8360,8380,8380,8360,6
20231128,103700,478190380,8370,8360,8370,8360,145
20231128,103600,476976960,8370,8360,8370,8360,16
20231128,103500,476843190,8350,8350,8350,8350,200
20231128,103400,475173190,8350,8350,8350,8340,360
20231128,103300,472167240,8340,8340,8340,8340,3
20231128,103200,472142220,8360,8350,8360,8340,229
20231128,103100,470231020,8340,8340,8340,8340,2
20231128,103000,470214340,8330,8340,8340,8330,234
20231128,102900,468264970,8340,8340,8340,8340,84
20231128,102800,467564410,8340,8340,8340,8340,6
20231128,102700,467514370,8340,8340,8340,8340,9
20231128,102600,467439310,8320,8320,8320,8320,81
20231128,102500,466765390,8340,8340,8340,8340,1
20231128,102400,466757050,8310,8310,8310,8310,51
20231128,102300,466333240,8320,8320,8320,8320,1
20231128,102200,466324920,8320,8320,8320,8320,213
20231128,102100,464552760,8350,8350,8350,8350,1
20231128,102000,464544410,8350,8350,8350,8350,0
20231128,101900,464544410,8350,8300,8350,8300,486
20231128,101800,460501840,8270,8270,8270,8270,40
20231128,101700,460171040,8310,8310,8310,8310,1
20231128,101600,460162730,8260,8270,8270,8260,232
20231128,101500,458246090,8270,8280,8280,8270,28
20231128,101400,458014430,8280,8280,8280,8280,698
20231128,101300,452234990,8280,8310,8310,8280,1084
20231128,101200,443258850,8300,8320,8320,8300,30
20231128,101100,443009600,8320,8300,8320,8290,1480
20231128,101000,430711530,8300,8290,8310,8290,659
20231128,100900,425242850,8280,8280,8280,8260,408
20231128,100800,421866370,8280,8250,8280,8250,1236
20231128,100700,411654320,8230,8260,8260,8230,283
20231128,100600,409322570,8280,8280,8280,8280,44
20231128,100500,408958250,8260,8260,8260,8260,248
20231128,100400,406909770,8230,8260,8260,8230,1001
20231128,100300,398671510,8210,8210,8210,8210,0
20231128,100200,398671510,8210,8230,8230,8210,691
20231128,100100,392992850,8210,8230,8230,8210,1860
20231128,100000,377709000,8230,8270,8270,8220,4049
20231128,095900,344368490,8310,8300,8320,8270,170
20231128,095800,342958120,8320,8280,8330,8280,337
20231128,095700,340166270,8300,8320,8320,8270,2065
20231128,095600,323064170,8320,8320,8320,8320,2
20231128,095500,323047530,8320,8320,8320,8320,69
20231128,095400,322473450,8320,8320,8350,8320,12
20231128,095300,322373580,8350,8320,8350,8320,130
20231128,095200,321291890,8320,8320,8320,8320,950
20231128,095100,313387890,8320,8280,8320,8280,2979
20231128,095000,288607890,8270,8300,8300,8270,1295
20231128,094900,277876500,8310,8310,8310,8310,0
20231128,094800,277876500,8310,8340,8340,8310,265
20231128,094700,275673050,8340,8310,8350,8310,506
20231128,094600,271467960,8310,8320,8320,8310,500
20231128,094500,267312700,8310,8320,8350,8310,349
20231128,094400,264411190,8320,8310,8320,8310,440
20231128,094300,260751580,8310,8350,8350,8310,291
20231128,094200,258331410,8350,8340,8350,8340,2
20231128,094100,258314720,8310,8300,8310,8300,69
20231128,094000,257741930,8300,8320,8320,8300,2518
20231128,093900,236812320,8320,8330,8330,8320,49
20231128,093800,236404260,8330,8350,8350,8320,867
20231128,093700,229179260,8360,8360,8360,8360,5
20231128,093600,229137460,8400,8400,8400,8400,1
20231128,093500,229129060,8340,8340,8340,8340,2
20231128,093400,229112380,8340,8340,8340,8340,1
20231128,093300,229104040,8330,8400,8400,8330,308
20231128,093200,226532120,8400,8400,8400,8400,43
20231128,093100,226170920,8400,8400,8400,8400,2
20231128,093000,226154120,8370,8330,8370,8330,81
20231128,092900,225477490,8330,8330,8330,8310,1354
20231128,092800,214201100,8330,8350,8350,8330,66
20231128,092700,213651300,8350,8320,8350,8320,11
20231128,092600,213559750,8310,8370,8380,8310,1144
20231128,092500,204036180,8370,8340,8370,8320,139
20231128,092400,202878090,8320,8380,8380,8320,908
20231128,092300,195289840,8380,8390,8400,8380,458
20231128,092200,191447010,8370,8430,8490,8370,1363
20231128,092100,180005220,8490,8460,8520,8440,198
20231128,092000,178333090,8470,8470,8470,8460,592
20231128,091900,173320630,8470,8530,8530,8470,193
20231128,091800,171678240,8530,8500,8530,8500,71
20231128,091700,171073930,8500,8540,8550,8480,3603
20231128,091600,140433090,8540,8480,8580,8480,2437
20231128,091500,119696800,8480,8450,8480,8450,718
20231128,091400,113622650,8450,8450,8450,8450,1
20231128,091300,113614200,8430,8430,8430,8430,104
20231128,091200,112737480,8430,8400,8430,8390,317
20231128,091100,110074540,8390,8420,8420,8390,1250
20231128,091000,99579010,8420,8450,8460,8420,167
20231128,090900,98169730,8460,8460,8460,8460,1
20231128,090800,98161270,8410,8410,8460,8360,650
20231128,090700,92710060,8420,8420,8420,8420,134
20231128,090600,91581780,8420,8420,8470,8420,806
20231128,090500,84795110,8470,8340,8470,8340,1670
20231128,090400,70786160,8340,8360,8360,8340,219
20231128,090300,68958320,8350,8400,8400,8350,1044
20231128,090200,60228340,8400,8360,8400,8300,4661
20231128,090100,21404580,8380,8430,8480,8380,2408
20231128,090000,1147490,8490,8500,8500,8490,135