KissMeData/067390/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,194200,111904194,1400,1400,1400,1400,3331
20231128,194100,111904194,1400,1400,1400,1400,0
20231128,194000,111904194,1400,1400,1400,1400,0
20231128,193900,111904194,1400,1400,1400,1400,0
20231128,193800,111904194,1400,1400,1400,1400,0
20231128,193700,111904194,1400,1400,1400,1400,0
20231128,193600,111904194,1400,1400,1400,1400,0
20231128,193500,111904194,1400,1400,1400,1400,0
20231128,193400,111904194,1400,1400,1400,1400,0
20231128,193300,111904194,1400,1400,1400,1400,0
20231128,193200,111904194,1400,1400,1400,1400,0
20231128,193100,111904194,1400,1400,1400,1400,0
20231128,193000,111904194,1400,1400,1400,1400,0
20231128,192900,111904194,1400,1400,1400,1400,0
20231128,192800,111904194,1400,1400,1400,1400,0
20231128,192700,111904194,1400,1400,1400,1400,0
20231128,192600,111904194,1400,1400,1400,1400,0
20231128,192500,111904194,1400,1400,1400,1400,0
20231128,192400,111904194,1400,1400,1400,1400,0
20231128,192300,111904194,1400,1400,1400,1400,0
20231128,192200,111904194,1400,1400,1400,1400,0
20231128,192100,111904194,1400,1400,1400,1400,0
20231128,192000,111904194,1400,1400,1400,1400,0
20231128,191900,111904194,1400,1400,1400,1400,0
20231128,191800,111904194,1400,1400,1400,1400,0
20231128,191700,111904194,1400,1400,1400,1400,0
20231128,191600,111904194,1400,1400,1400,1400,0
20231128,191500,111904194,1400,1400,1400,1400,0
20231128,191400,111904194,1400,1400,1400,1400,0
20231128,191300,111904194,1400,1400,1400,1400,0
20231128,191200,111904194,1400,1400,1400,1400,3331
20231128,191100,111904194,1400,1400,1400,1400,0
20231128,191000,111904194,1400,1400,1400,1400,0
20231128,190900,111904194,1400,1400,1400,1400,0
20231128,190800,111904194,1400,1400,1400,1400,0
20231128,190700,111904194,1400,1400,1400,1400,0
20231128,190600,111904194,1400,1400,1400,1400,0
20231128,190500,111904194,1400,1400,1400,1400,0
20231128,190400,111904194,1400,1400,1400,1400,0
20231128,190300,111904194,1400,1400,1400,1400,0
20231128,190200,111904194,1400,1400,1400,1400,0
20231128,190100,111904194,1400,1400,1400,1400,0
20231128,190000,111904194,1400,1400,1400,1400,0
20231128,185900,111904194,1400,1400,1400,1400,0
20231128,185800,111904194,1400,1400,1400,1400,0
20231128,185700,111904194,1400,1400,1400,1400,0
20231128,185600,111904194,1400,1400,1400,1400,0
20231128,185500,111904194,1400,1400,1400,1400,0
20231128,185400,111904194,1400,1400,1400,1400,0
20231128,185300,111904194,1400,1400,1400,1400,0
20231128,185200,111904194,1400,1400,1400,1400,0
20231128,185100,111904194,1400,1400,1400,1400,0
20231128,185000,111904194,1400,1400,1400,1400,0
20231128,184900,111904194,1400,1400,1400,1400,0
20231128,184800,111904194,1400,1400,1400,1400,0
20231128,184700,111904194,1400,1400,1400,1400,0
20231128,184600,111904194,1400,1400,1400,1400,0
20231128,184500,111904194,1400,1400,1400,1400,0
20231128,184400,111904194,1400,1400,1400,1400,0
20231128,184300,111904194,1400,1400,1400,1400,0
20231128,184200,111904194,1400,1400,1400,1400,3331
20231128,184100,111904194,1400,1400,1400,1400,0
20231128,184000,111904194,1400,1400,1400,1400,0
20231128,183900,111904194,1400,1400,1400,1400,0
20231128,183800,111904194,1400,1400,1400,1400,0
20231128,183700,111904194,1400,1400,1400,1400,0
20231128,183600,111904194,1400,1400,1400,1400,0
20231128,183500,111904194,1400,1400,1400,1400,0
20231128,183400,111904194,1400,1400,1400,1400,0
20231128,183300,111904194,1400,1400,1400,1400,0
20231128,183200,111904194,1400,1400,1400,1400,0
20231128,183100,111904194,1400,1400,1400,1400,0
20231128,183000,111904194,1400,1400,1400,1400,0
20231128,182900,111904194,1400,1400,1400,1400,0
20231128,182800,111904194,1400,1400,1400,1400,0
20231128,182700,111904194,1400,1400,1400,1400,0
20231128,182600,111904194,1400,1400,1400,1400,0
20231128,182500,111904194,1400,1400,1400,1400,0
20231128,182400,111904194,1400,1400,1400,1400,0
20231128,182300,111904194,1400,1400,1400,1400,0
20231128,182200,111904194,1400,1400,1400,1400,0
20231128,182100,111904194,1400,1400,1400,1400,0
20231128,182000,111904194,1400,1400,1400,1400,0
20231128,181900,111904194,1400,1400,1400,1400,0
20231128,181800,111904194,1400,1400,1400,1400,0
20231128,181700,111904194,1400,1400,1400,1400,0
20231128,181600,111904194,1400,1400,1400,1400,0
20231128,181500,111904194,1400,1400,1400,1400,0
20231128,181400,111904194,1400,1400,1400,1400,0
20231128,181300,111904194,1400,1400,1400,1400,0
20231128,181200,111904194,1400,1400,1400,1400,3331
20231128,181100,111904194,1400,1400,1400,1400,0
20231128,181000,111904194,1400,1400,1400,1400,0
20231128,180900,111904194,1400,1400,1400,1400,0
20231128,180800,111904194,1400,1400,1400,1400,0
20231128,180700,111904194,1400,1400,1400,1400,0
20231128,180600,111904194,1400,1400,1400,1400,0
20231128,180500,111904194,1400,1400,1400,1400,0
20231128,180400,111904194,1400,1400,1400,1400,0
20231128,180300,111904194,1400,1400,1400,1400,0
20231128,180200,111904194,1400,1400,1400,1400,0
20231128,180100,111904194,1400,1400,1400,1400,0
20231128,180000,111904194,1400,1400,1400,1400,0
20231128,175900,111904194,1400,1400,1400,1400,0
20231128,175800,111904194,1400,1400,1400,1400,0
20231128,175700,111904194,1400,1400,1400,1400,0
20231128,175600,111904194,1400,1400,1400,1400,0
20231128,175500,111904194,1400,1400,1400,1400,0
20231128,175400,111904194,1400,1400,1400,1400,0
20231128,175300,111904194,1400,1400,1400,1400,0
20231128,175200,111904194,1400,1400,1400,1400,0
20231128,175100,111904194,1400,1400,1400,1400,0
20231128,175000,111904194,1400,1400,1400,1400,0
20231128,174900,111904194,1400,1400,1400,1400,0
20231128,174800,111904194,1400,1400,1400,1400,0
20231128,174700,111904194,1400,1400,1400,1400,0
20231128,174600,111904194,1400,1400,1400,1400,0
20231128,174500,111904194,1400,1400,1400,1400,0
20231128,174400,111904194,1400,1400,1400,1400,0
20231128,174300,111904194,1400,1400,1400,1400,0
20231128,174200,111904194,1400,1400,1400,1400,3331
20231128,174100,111904194,1400,1400,1400,1400,0
20231128,174000,111904194,1400,1400,1400,1400,0
20231128,173900,111904194,1400,1400,1400,1400,0
20231128,173800,111904194,1400,1400,1400,1400,0
20231128,173700,111904194,1400,1400,1400,1400,0
20231128,173600,111904194,1400,1400,1400,1400,0
20231128,173500,111904194,1400,1400,1400,1400,0
20231128,173400,111904194,1400,1400,1400,1400,0
20231128,173300,111904194,1400,1400,1400,1400,0
20231128,173200,111904194,1400,1400,1400,1400,0
20231128,173100,111904194,1400,1400,1400,1400,0
20231128,173000,111904194,1400,1400,1400,1400,0
20231128,172900,111904194,1400,1400,1400,1400,0
20231128,172800,111904194,1400,1400,1400,1400,0
20231128,172700,111904194,1400,1400,1400,1400,0
20231128,172600,111904194,1400,1400,1400,1400,0
20231128,172500,111904194,1400,1400,1400,1400,0
20231128,172400,111904194,1400,1400,1400,1400,0
20231128,172300,111904194,1400,1400,1400,1400,0
20231128,172200,111904194,1400,1400,1400,1400,0
20231128,172100,111904194,1400,1400,1400,1400,0
20231128,172000,111904194,1400,1400,1400,1400,0
20231128,171900,111904194,1400,1400,1400,1400,0
20231128,171800,111904194,1400,1400,1400,1400,0
20231128,171700,111904194,1400,1400,1400,1400,0
20231128,171600,111904194,1400,1400,1400,1400,0
20231128,171500,111904194,1400,1400,1400,1400,0
20231128,171400,111904194,1400,1400,1400,1400,0
20231128,171300,111904194,1400,1400,1400,1400,0
20231128,171200,111904194,1400,1400,1400,1400,3331
20231128,171100,111904194,1400,1400,1400,1400,0
20231128,171000,111904194,1400,1400,1400,1400,0
20231128,170900,111904194,1400,1400,1400,1400,0
20231128,170800,111904194,1400,1400,1400,1400,0
20231128,170700,111904194,1400,1400,1400,1400,0
20231128,170600,111904194,1400,1400,1400,1400,0
20231128,170500,111904194,1400,1400,1400,1400,0
20231128,170400,111904194,1400,1400,1400,1400,0
20231128,170300,111904194,1400,1400,1400,1400,0
20231128,170200,111904194,1400,1400,1400,1400,0
20231128,170100,111904194,1400,1400,1400,1400,0
20231128,170000,111904194,1400,1400,1400,1400,0
20231128,165900,111904194,1400,1400,1400,1400,0
20231128,165800,111904194,1400,1400,1400,1400,0
20231128,165700,111904194,1400,1400,1400,1400,0
20231128,165600,111904194,1400,1400,1400,1400,0
20231128,165500,111904194,1400,1400,1400,1400,0
20231128,165400,111904194,1400,1400,1400,1400,0
20231128,165300,111904194,1400,1400,1400,1400,0
20231128,165200,111904194,1400,1400,1400,1400,0
20231128,165100,111904194,1400,1400,1400,1400,0
20231128,165000,111904194,1400,1400,1400,1400,0
20231128,164900,111904194,1400,1400,1400,1400,0
20231128,164800,111904194,1400,1400,1400,1400,0
20231128,164700,111904194,1400,1400,1400,1400,0
20231128,164600,111904194,1400,1400,1400,1400,0
20231128,164500,111904194,1400,1400,1400,1400,0
20231128,164400,111904194,1400,1400,1400,1400,0
20231128,164300,111904194,1400,1400,1400,1400,0
20231128,164200,111904194,1400,1400,1400,1400,3331
20231128,164100,111904194,1400,1400,1400,1400,0
20231128,164000,111904194,1400,1400,1400,1400,0
20231128,163900,111904194,1400,1400,1400,1400,0
20231128,163800,111904194,1400,1400,1400,1400,0
20231128,163700,111904194,1400,1400,1400,1400,0
20231128,163600,111904194,1400,1400,1400,1400,0
20231128,163500,111904194,1400,1400,1400,1400,0
20231128,163400,111904194,1400,1400,1400,1400,0
20231128,163300,111904194,1400,1400,1400,1400,0
20231128,163200,111904194,1400,1400,1400,1400,0
20231128,163100,111904194,1400,1400,1400,1400,0
20231128,163000,111904194,1400,1400,1400,1400,0
20231128,162900,111904194,1400,1400,1400,1400,0
20231128,162800,111904194,1400,1400,1400,1400,0
20231128,162700,111904194,1400,1400,1400,1400,0
20231128,162600,111904194,1400,1400,1400,1400,0
20231128,162500,111904194,1400,1400,1400,1400,0
20231128,162400,111904194,1400,1400,1400,1400,0
20231128,162300,111904194,1400,1400,1400,1400,0
20231128,162200,111904194,1400,1400,1400,1400,0
20231128,162100,111904194,1400,1400,1400,1400,0
20231128,162000,111904194,1400,1400,1400,1400,0
20231128,161900,111904194,1400,1400,1400,1400,0
20231128,161800,111904194,1400,1400,1400,1400,0
20231128,161700,111904194,1400,1400,1400,1400,0
20231128,161600,111904194,1400,1400,1400,1400,0
20231128,161500,111904194,1400,1400,1400,1400,0
20231128,161400,111904194,1400,1400,1400,1400,0
20231128,161300,111904194,1400,1400,1400,1400,0
20231128,161200,111904194,1400,1400,1400,1400,3331
20231128,161100,111904194,1400,1400,1400,1400,0
20231128,161000,111904194,1400,1400,1400,1400,0
20231128,160900,111904194,1400,1400,1400,1400,0
20231128,160800,111904194,1400,1400,1400,1400,0
20231128,160700,111904194,1400,1400,1400,1400,0
20231128,160600,111904194,1400,1400,1400,1400,0
20231128,160500,111904194,1400,1400,1400,1400,0
20231128,160400,111904194,1400,1400,1400,1400,0
20231128,160300,111904194,1400,1400,1400,1400,0
20231128,160200,111904194,1400,1400,1400,1400,0
20231128,160100,111904194,1400,1400,1400,1400,0
20231128,160000,111904194,1400,1400,1400,1400,0
20231128,155900,111904194,1400,1400,1400,1400,0
20231128,155800,111904194,1400,1400,1400,1400,0
20231128,155700,111904194,1400,1400,1400,1400,0
20231128,155600,111904194,1400,1400,1400,1400,0
20231128,155500,111904194,1400,1400,1400,1400,0
20231128,155400,111904194,1400,1400,1400,1400,0
20231128,155300,111904194,1400,1400,1400,1400,0
20231128,155200,111904194,1400,1400,1400,1400,0
20231128,155100,111904194,1400,1400,1400,1400,0
20231128,155000,111904194,1400,1400,1400,1400,0
20231128,154900,111904194,1400,1400,1400,1400,0
20231128,154800,111904194,1400,1400,1400,1400,0
20231128,154700,111904194,1400,1400,1400,1400,0
20231128,154600,111904194,1400,1400,1400,1400,0
20231128,154500,111904194,1400,1400,1400,1400,0
20231128,154400,111904194,1400,1400,1400,1400,0
20231128,154300,111904194,1400,1400,1400,1400,0
20231128,154200,111904194,1400,1400,1400,1400,3331
20231128,154100,111904194,1400,1400,1400,1400,0
20231128,154000,111904194,1400,1400,1400,1400,0
20231128,153900,111904194,1400,1400,1400,1400,0
20231128,153800,111904194,1400,1400,1400,1400,0
20231128,153700,111904194,1400,1400,1400,1400,0
20231128,153600,111904194,1400,1400,1400,1400,0
20231128,153500,111904194,1400,1400,1400,1400,0
20231128,153400,111904194,1400,1400,1400,1400,0
20231128,153300,111904194,1400,1400,1400,1400,0
20231128,153200,111904194,1400,1400,1400,1400,0
20231128,153100,111904194,1400,1400,1400,1400,0
20231128,153000,111904194,1400,1400,1400,1400,3331
20231128,152900,107240794,1409,1409,1409,1409,0
20231128,152800,107240794,1409,1409,1409,1409,0
20231128,152700,107240794,1409,1409,1409,1409,0
20231128,152600,107240794,1409,1409,1409,1409,0
20231128,152500,107240794,1409,1409,1409,1409,0
20231128,152400,107240794,1409,1409,1409,1409,0
20231128,152300,107240794,1409,1409,1409,1409,0
20231128,152200,107240794,1409,1409,1409,1409,0
20231128,152100,107240794,1409,1409,1409,1409,0
20231128,152000,107240794,1409,1409,1409,1409,0
20231128,151900,107240794,1409,1408,1410,1408,530
20231128,151800,106494501,1410,1410,1410,1410,1100
20231128,151700,104943501,1410,1410,1410,1410,1
20231128,151600,104942091,1408,1408,1408,1408,67
20231128,151500,104847755,1409,1409,1409,1409,11
20231128,151400,104832256,1408,1408,1408,1408,0
20231128,151300,104832256,1408,1410,1410,1408,488
20231128,151200,104145047,1410,1410,1410,1410,69
20231128,151100,104047757,1410,1410,1410,1408,303
20231128,151000,103621015,1410,1410,1410,1410,2
20231128,150900,103618195,1409,1409,1409,1409,0
20231128,150800,103618195,1409,1409,1409,1409,3
20231128,150700,103613968,1409,1410,1410,1409,24
20231128,150600,103580149,1415,1415,1415,1415,0
20231128,150500,103580149,1415,1415,1415,1415,0
20231128,150400,103580149,1415,1414,1415,1414,436
20231128,150300,102963405,1415,1415,1415,1415,0
20231128,150200,102963405,1415,1415,1415,1415,0
20231128,150100,102963405,1415,1415,1415,1415,0
20231128,150000,102963405,1415,1415,1415,1409,7
20231128,145900,102953527,1409,1409,1409,1409,0
20231128,145800,102953527,1409,1410,1410,1409,26
20231128,145700,102916892,1409,1411,1411,1409,30
20231128,145600,102874610,1415,1415,1415,1415,0
20231128,145500,102874610,1415,1415,1415,1415,0
20231128,145400,102874610,1415,1415,1415,1415,0
20231128,145300,102874610,1415,1415,1415,1415,0
20231128,145200,102874610,1415,1415,1415,1415,1
20231128,145100,102873195,1415,1415,1415,1415,1
20231128,145000,102871780,1411,1411,1411,1411,2
20231128,144900,102868958,1415,1415,1415,1415,0
20231128,144800,102868958,1415,1415,1415,1415,110
20231128,144700,102713308,1415,1415,1415,1415,0
20231128,144600,102713308,1415,1415,1415,1415,0
20231128,144500,102713308,1415,1415,1415,1415,200
20231128,144400,102430308,1412,1412,1412,1412,30
20231128,144300,102387948,1412,1414,1415,1412,64
20231128,144200,102297462,1410,1413,1414,1409,254
20231128,144100,101938511,1399,1399,1399,1399,0
20231128,144000,101938511,1399,1399,1399,1399,0
20231128,143900,101938511,1399,1399,1399,1399,0
20231128,143800,101938511,1399,1399,1399,1399,0
20231128,143700,101938511,1399,1399,1399,1399,0
20231128,143600,101938511,1399,1412,1412,1399,147
20231128,143500,101731849,1410,1410,1410,1410,125
20231128,143400,101555599,1410,1404,1413,1404,3254
20231128,143300,96970333,1395,1395,1395,1395,0
20231128,143200,96970333,1395,1396,1396,1395,100
20231128,143100,96830828,1396,1397,1397,1396,150
20231128,143000,96621417,1403,1403,1403,1403,0
20231128,142900,96621417,1403,1403,1403,1403,0
20231128,142800,96621417,1403,1403,1403,1403,0
20231128,142700,96621417,1403,1403,1403,1403,0
20231128,142600,96621417,1403,1403,1403,1403,0
20231128,142500,96621417,1403,1401,1403,1401,91
20231128,142400,96493922,1401,1402,1402,1401,14
20231128,142300,96474305,1400,1400,1400,1400,100
20231128,142200,96334305,1400,1400,1400,1400,253
20231128,142100,95980105,1400,1400,1400,1400,18
20231128,142000,95954905,1400,1400,1400,1400,364
20231128,141900,95445305,1400,1400,1400,1400,1
20231128,141800,95443905,1396,1396,1396,1396,100
20231128,141700,95304305,1396,1396,1396,1396,0
20231128,141600,95304305,1396,1397,1397,1396,200
20231128,141500,95025006,1396,1396,1396,1396,300
20231128,141400,94606206,1395,1395,1395,1395,0
20231128,141300,94606206,1395,1395,1395,1395,200
20231128,141200,94327206,1395,1395,1395,1395,100
20231128,141100,94187706,1395,1395,1400,1395,358
20231128,141000,93688246,1387,1387,1387,1387,0
20231128,140900,93688246,1387,1387,1387,1387,0
20231128,140800,93688246,1387,1387,1387,1387,0
20231128,140700,93688246,1387,1387,1387,1387,1
20231128,140600,93686859,1392,1392,1392,1392,90
20231128,140500,93561579,1392,1392,1392,1392,10
20231128,140400,93547659,1400,1400,1400,1400,0
20231128,140300,93547659,1400,1400,1400,1400,0
20231128,140200,93547659,1400,1400,1400,1400,0
20231128,140100,93547659,1400,1400,1400,1400,0
20231128,140000,93547659,1400,1400,1400,1400,0
20231128,135900,93547659,1400,1401,1401,1400,186
20231128,135800,93287249,1400,1400,1400,1400,43
20231128,135700,93227049,1400,1400,1400,1400,10
20231128,135600,93213049,1400,1391,1400,1391,5570
20231128,135500,85451576,1390,1390,1390,1390,111
20231128,135400,85297286,1389,1389,1389,1389,0
20231128,135300,85297286,1389,1389,1389,1389,19
20231128,135200,85270895,1386,1386,1386,1386,0
20231128,135100,85270895,1386,1386,1386,1386,0
20231128,135000,85270895,1386,1386,1386,1386,0
20231128,134900,85270895,1386,1386,1386,1386,50
20231128,134800,85201595,1386,1386,1386,1386,0
20231128,134700,85201595,1386,1386,1386,1386,0
20231128,134600,85201595,1386,1386,1386,1386,87
20231128,134500,85081013,1384,1384,1384,1384,0
20231128,134400,85081013,1384,1384,1384,1384,0
20231128,134300,85081013,1384,1384,1384,1384,0
20231128,134200,85081013,1384,1384,1384,1384,0
20231128,134100,85081013,1384,1384,1384,1384,0
20231128,134000,85081013,1384,1384,1384,1384,0
20231128,133900,85081013,1384,1384,1384,1384,0
20231128,133800,85081013,1384,1384,1384,1384,0
20231128,133700,85081013,1384,1384,1384,1384,0
20231128,133600,85081013,1384,1384,1384,1384,0
20231128,133500,85081013,1384,1384,1384,1384,0
20231128,133400,85081013,1384,1384,1384,1384,0
20231128,133300,85081013,1384,1384,1384,1384,0
20231128,133200,85081013,1384,1384,1384,1384,0
20231128,133100,85081013,1384,1384,1384,1384,0
20231128,133000,85081013,1384,1384,1384,1384,0
20231128,132900,85081013,1384,1384,1384,1384,0
20231128,132800,85081013,1384,1384,1384,1384,0
20231128,132700,85081013,1384,1384,1384,1384,96
20231128,132600,84948149,1384,1384,1384,1384,0
20231128,132500,84948149,1384,1384,1384,1384,0
20231128,132400,84948149,1384,1384,1384,1384,0
20231128,132300,84948149,1384,1384,1384,1384,0
20231128,132200,84948149,1384,1384,1384,1384,0
20231128,132100,84948149,1384,1384,1384,1384,0
20231128,132000,84948149,1384,1384,1384,1384,77
20231128,131900,84841581,1382,1382,1382,1382,0
20231128,131800,84841581,1382,1382,1382,1382,0
20231128,131700,84841581,1382,1382,1382,1382,0
20231128,131600,84841581,1382,1382,1382,1382,0
20231128,131500,84841581,1382,1382,1382,1382,0
20231128,131400,84841581,1382,1382,1382,1382,0
20231128,131300,84841581,1382,1383,1383,1382,21
20231128,131200,84812551,1388,1386,1388,1386,3
20231128,131100,84808391,1383,1383,1386,1383,6
20231128,131000,84800089,1382,1384,1384,1382,3
20231128,130900,84795940,1382,1382,1382,1382,0
20231128,130800,84795940,1382,1382,1382,1382,0
20231128,130700,84795940,1382,1382,1382,1382,0
20231128,130600,84795940,1382,1382,1382,1382,0
20231128,130500,84795940,1382,1385,1385,1382,218
20231128,130400,84494555,1385,1385,1385,1385,0
20231128,130300,84494555,1385,1385,1385,1385,0
20231128,130200,84494555,1385,1385,1385,1385,1000
20231128,130100,83109555,1385,1385,1385,1385,0
20231128,130000,83109555,1385,1384,1385,1384,244
20231128,125900,82771712,1381,1381,1381,1381,0
20231128,125800,82771712,1381,1381,1381,1381,0
20231128,125700,82771712,1381,1381,1381,1381,2
20231128,125600,82768950,1380,1380,1380,1380,0
20231128,125500,82768950,1380,1380,1380,1380,660
20231128,125400,81858150,1380,1382,1382,1380,196
20231128,125300,81587334,1382,1385,1385,1382,563
20231128,125200,80807975,1385,1385,1385,1385,84
20231128,125100,80691635,1385,1386,1386,1385,1308
20231128,125000,78878993,1390,1390,1390,1390,993
20231128,124900,77498723,1392,1390,1392,1390,1004
20231128,124800,76101163,1390,1392,1392,1390,104
20231128,124700,75956403,1392,1392,1392,1392,10
20231128,124600,75942483,1391,1391,1391,1391,0
20231128,124500,75942483,1391,1391,1391,1391,0
20231128,124400,75942483,1391,1391,1391,1391,0
20231128,124300,75942483,1391,1391,1391,1391,2
20231128,124200,75939701,1391,1390,1391,1390,3
20231128,124100,75935530,1391,1391,1391,1391,0
20231128,124000,75935530,1391,1391,1391,1391,64
20231128,123900,75846506,1391,1391,1391,1391,0
20231128,123800,75846506,1391,1391,1391,1391,0
20231128,123700,75846506,1391,1391,1391,1391,0
20231128,123600,75846506,1391,1389,1391,1389,49
20231128,123500,75778358,1391,1391,1391,1391,0
20231128,123400,75778358,1391,1391,1391,1391,0
20231128,123300,75778358,1391,1387,1391,1387,141
20231128,123200,75582547,1386,1385,1386,1385,20
20231128,123100,75554829,1385,1385,1385,1385,2
20231128,123000,75552059,1385,1385,1385,1385,60
20231128,122900,75468959,1385,1385,1385,1385,0
20231128,122800,75468959,1385,1385,1385,1385,100
20231128,122700,75330459,1385,1385,1385,1385,1
20231128,122600,75329074,1385,1385,1385,1385,38
20231128,122500,75276444,1385,1385,1385,1385,1036
20231128,122400,73841584,1387,1387,1387,1387,0
20231128,122300,73841584,1387,1387,1387,1387,0
20231128,122200,73841584,1387,1387,1387,1387,0
20231128,122100,73841584,1387,1386,1387,1386,19
20231128,122000,73815249,1386,1386,1386,1386,0
20231128,121900,73815249,1386,1386,1386,1386,0
20231128,121800,73815249,1386,1386,1386,1386,2
20231128,121700,73812477,1388,1388,1388,1388,0
20231128,121600,73812477,1388,1388,1388,1388,0
20231128,121500,73812477,1388,1388,1388,1388,0
20231128,121400,73812477,1388,1388,1388,1388,0
20231128,121300,73812477,1388,1387,1388,1387,3
20231128,121200,73808314,1387,1384,1387,1384,32
20231128,121100,73763980,1372,1384,1385,1372,14
20231128,121000,73744710,1371,1372,1372,1371,7
20231128,120900,73735108,1385,1385,1385,1385,0
20231128,120800,73735108,1385,1385,1385,1385,0
20231128,120700,73735108,1385,1385,1385,1385,0
20231128,120600,73735108,1385,1385,1385,1385,0
20231128,120500,73735108,1385,1385,1385,1385,0
20231128,120400,73735108,1385,1385,1385,1385,1
20231128,120300,73733723,1373,1381,1387,1373,1733
20231128,120200,71353745,1381,1384,1384,1380,2098
20231128,120100,68455007,1384,1388,1388,1384,31
20231128,120000,68412090,1385,1385,1385,1385,1500
20231128,115900,66334590,1388,1388,1388,1388,1
20231128,115800,66333202,1385,1385,1385,1385,100
20231128,115700,66194702,1388,1388,1388,1388,0
20231128,115600,66194702,1388,1388,1388,1388,0
20231128,115500,66194702,1388,1387,1388,1387,19
20231128,115400,66168348,1389,1389,1389,1389,1
20231128,115300,66166959,1385,1385,1385,1385,509
20231128,115200,65461994,1385,1389,1389,1385,154
20231128,115100,65248672,1390,1390,1390,1386,54
20231128,115000,65173772,1392,1392,1392,1392,0
20231128,114900,65173772,1392,1392,1392,1392,0
20231128,114800,65173772,1392,1386,1392,1386,129
20231128,114700,64994972,1386,1386,1386,1386,0
20231128,114600,64994972,1386,1386,1386,1386,57
20231128,114500,64915970,1386,1386,1386,1386,0
20231128,114400,64915970,1386,1386,1386,1386,0
20231128,114300,64915970,1386,1388,1388,1386,17
20231128,114200,64892397,1388,1388,1388,1388,0
20231128,114100,64892397,1388,1398,1398,1388,17
20231128,114000,64868753,1399,1406,1409,1399,178
20231128,113900,64618681,1401,1402,1402,1401,770
20231128,113800,63539142,1402,1402,1402,1402,0
20231128,113700,63539142,1402,1402,1402,1402,20
20231128,113600,63511102,1412,1412,1412,1412,0
20231128,113500,63511102,1412,1412,1412,1412,0
20231128,113400,63511102,1412,1412,1412,1412,0
20231128,113300,63511102,1412,1402,1412,1402,589
20231128,113200,62685289,1402,1404,1404,1402,1607
20231128,113100,60429356,1406,1406,1406,1406,576
20231128,113000,59619500,1414,1414,1414,1414,0
20231128,112900,59619500,1414,1414,1414,1414,2
20231128,112800,59616672,1411,1415,1415,1411,141
20231128,112700,59417177,1415,1414,1417,1414,178
20231128,112600,59165044,1414,1413,1414,1413,306
20231128,112500,58732500,1414,1414,1414,1414,0
20231128,112400,58732500,1414,1414,1414,1414,0
20231128,112300,58732500,1414,1414,1414,1414,0
20231128,112200,58732500,1414,1414,1414,1414,0
20231128,112100,58732500,1414,1411,1414,1411,4
20231128,112000,58726850,1409,1408,1409,1406,663
20231128,111900,57794560,1407,1409,1410,1407,1176
20231128,111800,56137491,1406,1407,1410,1406,531
20231128,111700,55389796,1408,1406,1408,1406,217
20231128,111600,55084632,1406,1405,1406,1404,72
20231128,111500,54983472,1405,1404,1405,1404,83
20231128,111400,54866858,1404,1400,1404,1400,1027
20231128,111300,53428096,1400,1396,1400,1396,898
20231128,111200,52171079,1395,1395,1395,1395,0
20231128,111100,52171079,1395,1395,1395,1395,12
20231128,111000,52154339,1395,1395,1395,1395,348
20231128,110900,51668879,1394,1394,1394,1394,0
20231128,110800,51668879,1394,1393,1394,1393,15
20231128,110700,51647974,1394,1394,1394,1394,1
20231128,110600,51646580,1393,1390,1393,1390,162
20231128,110500,51420980,1390,1390,1390,1390,367
20231128,110400,50910850,1389,1389,1389,1389,207
20231128,110300,50623327,1390,1390,1390,1390,0
20231128,110200,50623327,1390,1390,1390,1390,0
20231128,110100,50623327,1390,1390,1390,1390,170
20231128,110000,50387027,1390,1389,1390,1389,11
20231128,105900,50371747,1389,1385,1389,1385,968
20231128,105800,49031063,1390,1390,1390,1390,1
20231128,105700,49029673,1389,1388,1390,1388,18
20231128,105600,49004671,1388,1386,1388,1386,4
20231128,105500,48999124,1386,1386,1386,1386,1
20231128,105400,48997738,1385,1383,1386,1383,70
20231128,105300,48900729,1385,1385,1385,1385,0
20231128,105200,48900729,1385,1380,1385,1380,3
20231128,105100,48896584,1384,1384,1384,1384,180
20231128,105000,48647464,1384,1384,1384,1384,5
20231128,104900,48640544,1386,1386,1386,1386,0
20231128,104800,48640544,1386,1383,1386,1383,6
20231128,104700,48632243,1380,1379,1380,1379,115
20231128,104600,48473545,1380,1380,1380,1380,0
20231128,104500,48473545,1380,1379,1380,1379,300
20231128,104400,48059648,1380,1380,1380,1380,0
20231128,104300,48059648,1380,1380,1380,1380,4
20231128,104200,48054128,1380,1378,1380,1378,100
20231128,104100,47916141,1380,1380,1380,1380,0
20231128,104000,47916141,1380,1380,1380,1380,0
20231128,103900,47916141,1380,1380,1380,1380,0
20231128,103800,47916141,1380,1380,1380,1380,0
20231128,103700,47916141,1380,1380,1380,1380,0
20231128,103600,47916141,1380,1366,1380,1366,3268
20231128,103500,43442505,1365,1365,1365,1365,2
20231128,103400,43439775,1365,1365,1365,1365,0
20231128,103300,43439775,1365,1365,1366,1365,3
20231128,103200,43435679,1365,1365,1365,1365,1
20231128,103100,43434314,1365,1365,1365,1365,4
20231128,103000,43428854,1366,1366,1366,1366,0
20231128,102900,43428854,1366,1365,1366,1365,100
20231128,102800,43292261,1366,1366,1366,1366,200
20231128,102700,43019061,1366,1366,1366,1366,2
20231128,102600,43016329,1366,1366,1366,1366,0
20231128,102500,43016329,1366,1364,1366,1364,20
20231128,102400,42989038,1369,1369,1369,1369,396
20231128,102300,42446914,1370,1369,1370,1369,9
20231128,102200,42434592,1369,1370,1370,1369,15
20231128,102100,42414056,1369,1369,1369,1369,205
20231128,102000,42133411,1370,1369,1371,1369,190
20231128,101900,41873112,1370,1369,1370,1369,112
20231128,101800,41719673,1370,1356,1370,1355,471
20231128,101700,41075025,1370,1370,1370,1370,0
20231128,101600,41075025,1370,1370,1370,1370,447
20231128,101500,40462635,1370,1368,1370,1368,8
20231128,101400,40451685,1367,1363,1367,1363,7
20231128,101300,40442137,1363,1358,1363,1358,154
20231128,101200,40232992,1357,1355,1357,1355,3
20231128,101100,40228924,1348,1348,1348,1348,0
20231128,101000,40228924,1348,1349,1349,1348,448
20231128,100900,39624999,1349,1349,1349,1349,0
20231128,100800,39624999,1349,1349,1349,1349,632
20231128,100700,38772431,1348,1349,1349,1348,1005
20231128,100600,37416691,1349,1349,1349,1349,215
20231128,100500,37126656,1349,1357,1357,1349,9029
20231128,100400,24928420,1358,1358,1358,1358,150
20231128,100300,24724720,1358,1357,1358,1357,465
20231128,100200,24093336,1357,1357,1357,1357,0
20231128,100100,24093336,1357,1359,1359,1351,1115
20231128,100000,22585253,1360,1364,1364,1360,115
20231128,095900,22428829,1365,1370,1370,1364,1314
20231128,095800,20632072,1370,1371,1371,1370,118
20231128,095700,20470295,1371,1373,1373,1370,306
20231128,095600,20050768,1373,1373,1373,1373,1
20231128,095500,20049395,1374,1374,1374,1374,0
20231128,095400,20049395,1374,1374,1375,1374,2146
20231128,095300,17100061,1374,1373,1374,1373,307
20231128,095200,16678244,1374,1374,1374,1374,4
20231128,095100,16672748,1375,1375,1375,1375,38
20231128,095000,16620498,1375,1375,1375,1375,21
20231128,094900,16591623,1376,1376,1376,1376,13
20231128,094800,16573735,1379,1363,1379,1363,144
20231128,094700,16377133,1360,1360,1360,1360,0
20231128,094600,16377133,1360,1360,1360,1360,569
20231128,094500,15603293,1351,1351,1351,1351,777
20231128,094400,14553566,1360,1381,1383,1360,2043
20231128,094300,11756782,1386,1384,1386,1382,141
20231128,094200,11561691,1384,1391,1391,1384,2828
20231128,094100,7628204,1391,1391,1391,1391,5
20231128,094000,7621249,1392,1391,1392,1391,206
20231128,093900,7334702,1391,1391,1391,1391,0
20231128,093800,7334702,1391,1391,1391,1391,1
20231128,093700,7333311,1386,1386,1386,1386,1
20231128,093600,7331925,1386,1387,1387,1386,31
20231128,093500,7288929,1392,1392,1392,1392,0
20231128,093400,7288929,1392,1392,1392,1392,0
20231128,093300,7288929,1392,1392,1392,1392,12
20231128,093200,7272225,1392,1392,1392,1392,0
20231128,093100,7272225,1392,1390,1392,1390,210
20231128,093000,6979975,1392,1392,1392,1392,0
20231128,092900,6979975,1392,1392,1392,1384,617
20231128,092800,6124102,1393,1393,1393,1393,361
20231128,092700,5621229,1393,1393,1393,1393,0
20231128,092600,5621229,1393,1396,1396,1393,8
20231128,092500,5610074,1396,1396,1396,1396,31
20231128,092400,5566798,1400,1400,1400,1400,0
20231128,092300,5566798,1400,1400,1400,1400,0
20231128,092200,5566798,1400,1400,1400,1400,10
20231128,092100,5552798,1401,1401,1401,1401,21
20231128,092000,5523377,1399,1399,1399,1399,0
20231128,091900,5523377,1399,1402,1403,1399,2915
20231128,091800,1441437,1402,1401,1402,1401,55
20231128,091700,1364328,1401,1399,1401,1399,248
20231128,091600,1016995,1399,1398,1399,1398,59
20231128,091500,934464,1399,1399,1399,1399,3
20231128,091400,930267,1400,1398,1400,1398,141
20231128,091300,732907,1398,1393,1398,1393,194
20231128,091200,462185,1392,1391,1392,1391,68
20231128,091100,367570,1391,1391,1391,1391,0
20231128,091000,367570,1391,1391,1391,1391,0
20231128,090900,367570,1391,1390,1391,1390,6
20231128,090800,359225,1390,1390,1390,1390,1
20231128,090700,357835,1392,1392,1392,1392,0
20231128,090600,357835,1392,1387,1392,1384,60
20231128,090500,274775,1394,1394,1394,1394,1
20231128,090400,273381,1388,1388,1388,1388,0
20231128,090300,273381,1388,1388,1388,1388,0
20231128,090200,273381,1388,1389,1400,1387,109
20231128,090100,122072,1400,1389,1400,1389,3
20231128,090000,117893,1388,1387,1388,1387,84