KissMeData/246720/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,204600,859128670,8300,8300,8300,8300,259
20231127,204500,859128670,8300,8300,8300,8300,0
20231127,204400,859128670,8300,8300,8300,8300,0
20231127,204300,859128670,8300,8300,8300,8300,0
20231127,204200,859128670,8300,8300,8300,8300,0
20231127,204100,859128670,8300,8300,8300,8300,0
20231127,204000,859128670,8300,8300,8300,8300,0
20231127,203900,859128670,8300,8300,8300,8300,0
20231127,203800,859128670,8300,8300,8300,8300,0
20231127,203700,859128670,8300,8300,8300,8300,0
20231127,203600,859128670,8300,8300,8300,8300,0
20231127,203500,859128670,8300,8300,8300,8300,0
20231127,203400,859128670,8300,8300,8300,8300,0
20231127,203300,859128670,8300,8300,8300,8300,0
20231127,203200,859128670,8300,8300,8300,8300,0
20231127,203100,859128670,8300,8300,8300,8300,0
20231127,203000,859128670,8300,8300,8300,8300,0
20231127,202900,859128670,8300,8300,8300,8300,0
20231127,202800,859128670,8300,8300,8300,8300,0
20231127,202700,859128670,8300,8300,8300,8300,0
20231127,202600,859128670,8300,8300,8300,8300,0
20231127,202500,859128670,8300,8300,8300,8300,0
20231127,202400,859128670,8300,8300,8300,8300,0
20231127,202300,859128670,8300,8300,8300,8300,0
20231127,202200,859128670,8300,8300,8300,8300,0
20231127,202100,859128670,8300,8300,8300,8300,0
20231127,202000,859128670,8300,8300,8300,8300,0
20231127,201900,859128670,8300,8300,8300,8300,0
20231127,201800,859128670,8300,8300,8300,8300,0
20231127,201700,859128670,8300,8300,8300,8300,0
20231127,201600,859128670,8300,8300,8300,8300,259
20231127,201500,859128670,8300,8300,8300,8300,0
20231127,201400,859128670,8300,8300,8300,8300,0
20231127,201300,859128670,8300,8300,8300,8300,0
20231127,201200,859128670,8300,8300,8300,8300,0
20231127,201100,859128670,8300,8300,8300,8300,0
20231127,201000,859128670,8300,8300,8300,8300,0
20231127,200900,859128670,8300,8300,8300,8300,0
20231127,200800,859128670,8300,8300,8300,8300,0
20231127,200700,859128670,8300,8300,8300,8300,0
20231127,200600,859128670,8300,8300,8300,8300,0
20231127,200500,859128670,8300,8300,8300,8300,0
20231127,200400,859128670,8300,8300,8300,8300,0
20231127,200300,859128670,8300,8300,8300,8300,0
20231127,200200,859128670,8300,8300,8300,8300,0
20231127,200100,859128670,8300,8300,8300,8300,0
20231127,200000,859128670,8300,8300,8300,8300,0
20231127,195900,859128670,8300,8300,8300,8300,0
20231127,195800,859128670,8300,8300,8300,8300,0
20231127,195700,859128670,8300,8300,8300,8300,0
20231127,195600,859128670,8300,8300,8300,8300,0
20231127,195500,859128670,8300,8300,8300,8300,0
20231127,195400,859128670,8300,8300,8300,8300,0
20231127,195300,859128670,8300,8300,8300,8300,0
20231127,195200,859128670,8300,8300,8300,8300,0
20231127,195100,859128670,8300,8300,8300,8300,0
20231127,195000,859128670,8300,8300,8300,8300,0
20231127,194900,859128670,8300,8300,8300,8300,0
20231127,194800,859128670,8300,8300,8300,8300,0
20231127,194700,859128670,8300,8300,8300,8300,0
20231127,194600,859128670,8300,8300,8300,8300,259
20231127,194500,859128670,8300,8300,8300,8300,0
20231127,194400,859128670,8300,8300,8300,8300,0
20231127,194300,859128670,8300,8300,8300,8300,0
20231127,194200,859128670,8300,8300,8300,8300,0
20231127,194100,859128670,8300,8300,8300,8300,0
20231127,194000,859128670,8300,8300,8300,8300,0
20231127,193900,859128670,8300,8300,8300,8300,0
20231127,193800,859128670,8300,8300,8300,8300,0
20231127,193700,859128670,8300,8300,8300,8300,0
20231127,193600,859128670,8300,8300,8300,8300,0
20231127,193500,859128670,8300,8300,8300,8300,0
20231127,193400,859128670,8300,8300,8300,8300,0
20231127,193300,859128670,8300,8300,8300,8300,0
20231127,193200,859128670,8300,8300,8300,8300,0
20231127,193100,859128670,8300,8300,8300,8300,0
20231127,193000,859128670,8300,8300,8300,8300,0
20231127,192900,859128670,8300,8300,8300,8300,0
20231127,192800,859128670,8300,8300,8300,8300,0
20231127,192700,859128670,8300,8300,8300,8300,0
20231127,192600,859128670,8300,8300,8300,8300,0
20231127,192500,859128670,8300,8300,8300,8300,0
20231127,192400,859128670,8300,8300,8300,8300,0
20231127,192300,859128670,8300,8300,8300,8300,0
20231127,192200,859128670,8300,8300,8300,8300,0
20231127,192100,859128670,8300,8300,8300,8300,0
20231127,192000,859128670,8300,8300,8300,8300,0
20231127,191900,859128670,8300,8300,8300,8300,0
20231127,191800,859128670,8300,8300,8300,8300,0
20231127,191700,859128670,8300,8300,8300,8300,0
20231127,191600,859128670,8300,8300,8300,8300,259
20231127,191500,859128670,8300,8300,8300,8300,0
20231127,191400,859128670,8300,8300,8300,8300,0
20231127,191300,859128670,8300,8300,8300,8300,0
20231127,191200,859128670,8300,8300,8300,8300,0
20231127,191100,859128670,8300,8300,8300,8300,0
20231127,191000,859128670,8300,8300,8300,8300,0
20231127,190900,859128670,8300,8300,8300,8300,0
20231127,190800,859128670,8300,8300,8300,8300,0
20231127,190700,859128670,8300,8300,8300,8300,0
20231127,190600,859128670,8300,8300,8300,8300,0
20231127,190500,859128670,8300,8300,8300,8300,0
20231127,190400,859128670,8300,8300,8300,8300,0
20231127,190300,859128670,8300,8300,8300,8300,0
20231127,190200,859128670,8300,8300,8300,8300,0
20231127,190100,859128670,8300,8300,8300,8300,0
20231127,190000,859128670,8300,8300,8300,8300,0
20231127,185900,859128670,8300,8300,8300,8300,0
20231127,185800,859128670,8300,8300,8300,8300,0
20231127,185700,859128670,8300,8300,8300,8300,0
20231127,185600,859128670,8300,8300,8300,8300,0
20231127,185500,859128670,8300,8300,8300,8300,0
20231127,185400,859128670,8300,8300,8300,8300,0
20231127,185300,859128670,8300,8300,8300,8300,0
20231127,185200,859128670,8300,8300,8300,8300,0
20231127,185100,859128670,8300,8300,8300,8300,0
20231127,185000,859128670,8300,8300,8300,8300,0
20231127,184900,859128670,8300,8300,8300,8300,0
20231127,184800,859128670,8300,8300,8300,8300,0
20231127,184700,859128670,8300,8300,8300,8300,0
20231127,184600,859128670,8300,8300,8300,8300,259
20231127,184500,859128670,8300,8300,8300,8300,0
20231127,184400,859128670,8300,8300,8300,8300,0
20231127,184300,859128670,8300,8300,8300,8300,0
20231127,184200,859128670,8300,8300,8300,8300,0
20231127,184100,859128670,8300,8300,8300,8300,0
20231127,184000,859128670,8300,8300,8300,8300,0
20231127,183900,859128670,8300,8300,8300,8300,0
20231127,183800,859128670,8300,8300,8300,8300,0
20231127,183700,859128670,8300,8300,8300,8300,0
20231127,183600,859128670,8300,8300,8300,8300,0
20231127,183500,859128670,8300,8300,8300,8300,0
20231127,183400,859128670,8300,8300,8300,8300,0
20231127,183300,859128670,8300,8300,8300,8300,0
20231127,183200,859128670,8300,8300,8300,8300,0
20231127,183100,859128670,8300,8300,8300,8300,0
20231127,183000,859128670,8300,8300,8300,8300,0
20231127,182900,859128670,8300,8300,8300,8300,0
20231127,182800,859128670,8300,8300,8300,8300,0
20231127,182700,859128670,8300,8300,8300,8300,0
20231127,182600,859128670,8300,8300,8300,8300,0
20231127,182500,859128670,8300,8300,8300,8300,0
20231127,182400,859128670,8300,8300,8300,8300,0
20231127,182300,859128670,8300,8300,8300,8300,0
20231127,182200,859128670,8300,8300,8300,8300,0
20231127,182100,859128670,8300,8300,8300,8300,0
20231127,182000,859128670,8300,8300,8300,8300,0
20231127,181900,859128670,8300,8300,8300,8300,0
20231127,181800,859128670,8300,8300,8300,8300,0
20231127,181700,859128670,8300,8300,8300,8300,0
20231127,181600,859128670,8300,8300,8300,8300,259
20231127,181500,859128670,8300,8300,8300,8300,0
20231127,181400,859128670,8300,8300,8300,8300,0
20231127,181300,859128670,8300,8300,8300,8300,0
20231127,181200,859128670,8300,8300,8300,8300,0
20231127,181100,859128670,8300,8300,8300,8300,0
20231127,181000,859128670,8300,8300,8300,8300,0
20231127,180900,859128670,8300,8300,8300,8300,0
20231127,180800,859128670,8300,8300,8300,8300,0
20231127,180700,859128670,8300,8300,8300,8300,0
20231127,180600,859128670,8300,8300,8300,8300,0
20231127,180500,859128670,8300,8300,8300,8300,0
20231127,180400,859128670,8300,8300,8300,8300,0
20231127,180300,859128670,8300,8300,8300,8300,0
20231127,180200,859128670,8300,8300,8300,8300,0
20231127,180100,859128670,8300,8300,8300,8300,0
20231127,180000,859128670,8300,8300,8300,8300,0
20231127,175900,859128670,8300,8300,8300,8300,0
20231127,175800,859128670,8300,8300,8300,8300,0
20231127,175700,859128670,8300,8300,8300,8300,0
20231127,175600,859128670,8300,8300,8300,8300,0
20231127,175500,859128670,8300,8300,8300,8300,0
20231127,175400,859128670,8300,8300,8300,8300,0
20231127,175300,859128670,8300,8300,8300,8300,0
20231127,175200,859128670,8300,8300,8300,8300,0
20231127,175100,859128670,8300,8300,8300,8300,0
20231127,175000,859128670,8300,8300,8300,8300,0
20231127,174900,859128670,8300,8300,8300,8300,0
20231127,174800,859128670,8300,8300,8300,8300,0
20231127,174700,859128670,8300,8300,8300,8300,0
20231127,174600,859128670,8300,8300,8300,8300,259
20231127,174500,859128670,8300,8300,8300,8300,0
20231127,174400,859128670,8300,8300,8300,8300,0
20231127,174300,859128670,8300,8300,8300,8300,0
20231127,174200,859128670,8300,8300,8300,8300,0
20231127,174100,859128670,8300,8300,8300,8300,0
20231127,174000,859128670,8300,8300,8300,8300,0
20231127,173900,859128670,8300,8300,8300,8300,0
20231127,173800,859128670,8300,8300,8300,8300,0
20231127,173700,859128670,8300,8300,8300,8300,0
20231127,173600,859128670,8300,8300,8300,8300,0
20231127,173500,859128670,8300,8300,8300,8300,0
20231127,173400,859128670,8300,8300,8300,8300,0
20231127,173300,859128670,8300,8300,8300,8300,0
20231127,173200,859128670,8300,8300,8300,8300,0
20231127,173100,859128670,8300,8300,8300,8300,0
20231127,173000,859128670,8300,8300,8300,8300,0
20231127,172900,859128670,8300,8300,8300,8300,0
20231127,172800,859128670,8300,8300,8300,8300,0
20231127,172700,859128670,8300,8300,8300,8300,0
20231127,172600,859128670,8300,8300,8300,8300,0
20231127,172500,859128670,8300,8300,8300,8300,0
20231127,172400,859128670,8300,8300,8300,8300,0
20231127,172300,859128670,8300,8300,8300,8300,0
20231127,172200,859128670,8300,8300,8300,8300,0
20231127,172100,859128670,8300,8300,8300,8300,0
20231127,172000,859128670,8300,8300,8300,8300,0
20231127,171900,859128670,8300,8300,8300,8300,0
20231127,171800,859128670,8300,8300,8300,8300,0
20231127,171700,859128670,8300,8300,8300,8300,0
20231127,171600,859128670,8300,8300,8300,8300,259
20231127,171500,859128670,8300,8300,8300,8300,0
20231127,171400,859128670,8300,8300,8300,8300,0
20231127,171300,859128670,8300,8300,8300,8300,0
20231127,171200,859128670,8300,8300,8300,8300,0
20231127,171100,859128670,8300,8300,8300,8300,0
20231127,171000,859128670,8300,8300,8300,8300,0
20231127,170900,859128670,8300,8300,8300,8300,0
20231127,170800,859128670,8300,8300,8300,8300,0
20231127,170700,859128670,8300,8300,8300,8300,0
20231127,170600,859128670,8300,8300,8300,8300,0
20231127,170500,859128670,8300,8300,8300,8300,0
20231127,170400,859128670,8300,8300,8300,8300,0
20231127,170300,859128670,8300,8300,8300,8300,0
20231127,170200,859128670,8300,8300,8300,8300,0
20231127,170100,859128670,8300,8300,8300,8300,0
20231127,170000,859128670,8300,8300,8300,8300,0
20231127,165900,859128670,8300,8300,8300,8300,0
20231127,165800,859128670,8300,8300,8300,8300,0
20231127,165700,859128670,8300,8300,8300,8300,0
20231127,165600,859128670,8300,8300,8300,8300,0
20231127,165500,859128670,8300,8300,8300,8300,0
20231127,165400,859128670,8300,8300,8300,8300,0
20231127,165300,859128670,8300,8300,8300,8300,0
20231127,165200,859128670,8300,8300,8300,8300,0
20231127,165100,859128670,8300,8300,8300,8300,0
20231127,165000,859128670,8300,8300,8300,8300,0
20231127,164900,859128670,8300,8300,8300,8300,0
20231127,164800,859128670,8300,8300,8300,8300,0
20231127,164700,859128670,8300,8300,8300,8300,0
20231127,164600,859128670,8300,8300,8300,8300,259
20231127,164500,859128670,8300,8300,8300,8300,0
20231127,164400,859128670,8300,8300,8300,8300,0
20231127,164300,859128670,8300,8300,8300,8300,0
20231127,164200,859128670,8300,8300,8300,8300,0
20231127,164100,859128670,8300,8300,8300,8300,0
20231127,164000,859128670,8300,8300,8300,8300,0
20231127,163900,859128670,8300,8300,8300,8300,0
20231127,163800,859128670,8300,8300,8300,8300,0
20231127,163700,859128670,8300,8300,8300,8300,0
20231127,163600,859128670,8300,8300,8300,8300,0
20231127,163500,859128670,8300,8300,8300,8300,0
20231127,163400,859128670,8300,8300,8300,8300,0
20231127,163300,859128670,8300,8300,8300,8300,0
20231127,163200,859128670,8300,8300,8300,8300,0
20231127,163100,859128670,8300,8300,8300,8300,0
20231127,163000,859128670,8300,8300,8300,8300,0
20231127,162900,859128670,8300,8300,8300,8300,0
20231127,162800,859128670,8300,8300,8300,8300,0
20231127,162700,859128670,8300,8300,8300,8300,0
20231127,162600,859128670,8300,8300,8300,8300,0
20231127,162500,859128670,8300,8300,8300,8300,0
20231127,162400,859128670,8300,8300,8300,8300,0
20231127,162300,859128670,8300,8300,8300,8300,0
20231127,162200,859128670,8300,8300,8300,8300,0
20231127,162100,859128670,8300,8300,8300,8300,0
20231127,162000,859128670,8300,8300,8300,8300,0
20231127,161900,859128670,8300,8300,8300,8300,0
20231127,161800,859128670,8300,8300,8300,8300,0
20231127,161700,859128670,8300,8300,8300,8300,0
20231127,161600,859128670,8300,8300,8300,8300,259
20231127,161500,859128670,8300,8300,8300,8300,0
20231127,161400,859128670,8300,8300,8300,8300,0
20231127,161300,859128670,8300,8300,8300,8300,0
20231127,161200,859128670,8300,8300,8300,8300,0
20231127,161100,859128670,8300,8300,8300,8300,0
20231127,161000,859128670,8300,8300,8300,8300,0
20231127,160900,859128670,8300,8300,8300,8300,0
20231127,160800,859128670,8300,8300,8300,8300,0
20231127,160700,859128670,8300,8300,8300,8300,0
20231127,160600,859128670,8300,8300,8300,8300,0
20231127,160500,859128670,8300,8300,8300,8300,0
20231127,160400,859128670,8300,8300,8300,8300,0
20231127,160300,859128670,8300,8300,8300,8300,0
20231127,160200,859128670,8300,8300,8300,8300,0
20231127,160100,859128670,8300,8300,8300,8300,0
20231127,160000,859128670,8300,8300,8300,8300,0
20231127,155900,859128670,8300,8300,8300,8300,0
20231127,155800,859128670,8300,8300,8300,8300,0
20231127,155700,859128670,8300,8300,8300,8300,0
20231127,155600,859128670,8300,8300,8300,8300,0
20231127,155500,859128670,8300,8300,8300,8300,0
20231127,155400,859128670,8300,8300,8300,8300,0
20231127,155300,859128670,8300,8300,8300,8300,0
20231127,155200,859128670,8300,8300,8300,8300,0
20231127,155100,859128670,8300,8300,8300,8300,0
20231127,155000,859128670,8300,8300,8300,8300,0
20231127,154900,859128670,8300,8300,8300,8300,0
20231127,154800,859128670,8300,8300,8300,8300,0
20231127,154700,859128670,8300,8300,8300,8300,0
20231127,154600,859128670,8300,8300,8300,8300,259
20231127,154500,859128670,8300,8300,8300,8300,0
20231127,154400,859128670,8300,8300,8300,8300,0
20231127,154300,859128670,8300,8300,8300,8300,0
20231127,154200,859128670,8300,8300,8300,8300,0
20231127,154100,859128670,8300,8300,8300,8300,0
20231127,154000,859128670,8300,8300,8300,8300,0
20231127,153900,859128670,8300,8300,8300,8300,0
20231127,153800,859128670,8300,8300,8300,8300,0
20231127,153700,859128670,8300,8300,8300,8300,0
20231127,153600,859128670,8300,8300,8300,8300,0
20231127,153500,859128670,8300,8300,8300,8300,0
20231127,153400,859128670,8300,8300,8300,8300,0
20231127,153300,859128670,8300,8300,8300,8300,0
20231127,153200,859128670,8300,8300,8300,8300,0
20231127,153100,859128670,8300,8300,8300,8300,0
20231127,153000,859128670,8300,8300,8300,8300,259
20231127,152900,856978970,8320,8320,8320,8320,0
20231127,152800,856978970,8320,8320,8320,8320,0
20231127,152700,856978970,8320,8320,8320,8320,0
20231127,152600,856978970,8320,8320,8320,8320,0
20231127,152500,856978970,8320,8320,8320,8320,0
20231127,152400,856978970,8320,8320,8320,8320,0
20231127,152300,856978970,8320,8320,8320,8320,0
20231127,152200,856978970,8320,8320,8320,8320,0
20231127,152100,856978970,8320,8320,8320,8320,0
20231127,152000,856978970,8320,8320,8320,8320,0
20231127,151900,856978970,8320,8320,8320,8320,32
20231127,151800,856712730,8330,8290,8330,8290,107
20231127,151700,855824080,8300,8300,8300,8300,31
20231127,151600,855566780,8300,8300,8300,8300,27
20231127,151500,855342680,8300,8330,8330,8300,382
20231127,151400,852170790,8330,8330,8330,8320,30
20231127,151300,851920940,8330,8320,8330,8320,16
20231127,151200,851787810,8320,8320,8320,8320,0
20231127,151100,851787810,8320,8320,8320,8320,0
20231127,151000,851787810,8320,8320,8320,8320,1
20231127,150900,851779490,8320,8320,8320,8320,3
20231127,150800,851754530,8330,8320,8330,8320,30
20231127,150700,851504750,8330,8320,8330,8320,136
20231127,150600,850372110,8330,8330,8330,8330,244
20231127,150500,848339590,8330,8330,8330,8300,29
20231127,150400,848098170,8320,8320,8330,8320,807
20231127,150300,841378360,8310,8280,8310,8280,3331
20231127,150200,813750260,8270,8280,8280,8270,31
20231127,150100,813493620,8280,8280,8280,8280,241
20231127,150000,811498140,8280,8280,8280,8280,140
20231127,145900,810338940,8280,8270,8280,8270,761
20231127,145800,804045200,8270,8260,8270,8260,373
20231127,145700,800963970,8260,8260,8260,8260,0
20231127,145600,800963970,8260,8260,8260,8260,0
20231127,145500,800963970,8260,8260,8260,8260,101
20231127,145400,800129710,8250,8250,8250,8250,200
20231127,145300,798479710,8260,8260,8260,8260,1
20231127,145200,798471450,8250,8260,8260,8250,87
20231127,145100,797753430,8260,8260,8260,8260,31
20231127,145000,797497370,8260,8250,8260,8250,338
20231127,144900,794708860,8250,8250,8250,8250,69
20231127,144800,794139610,8250,8240,8250,8240,248
20231127,144700,792096040,8250,8250,8250,8250,29
20231127,144600,791856790,8250,8240,8250,8240,73
20231127,144500,791254980,8250,8240,8250,8240,548
20231127,144400,786739450,8240,8240,8240,8240,0
20231127,144300,786739450,8240,8240,8240,8240,53
20231127,144200,786302730,8250,8250,8250,8250,8
20231127,144100,786236730,8260,8260,8260,8260,0
20231127,144000,786236730,8260,8260,8260,8260,0
20231127,143900,786236730,8260,8260,8260,8260,0
20231127,143800,786236730,8260,8250,8260,8250,38
20231127,143700,785923030,8250,8250,8250,8250,0
20231127,143600,785923030,8250,8250,8250,8250,0
20231127,143500,785923030,8250,8250,8250,8250,0
20231127,143400,785923030,8250,8250,8250,8250,0
20231127,143300,785923030,8250,8250,8250,8250,187
20231127,143200,784380280,8250,8250,8250,8210,102
20231127,143100,783542770,8240,8240,8240,8240,452
20231127,143000,779818290,8240,8240,8240,8240,0
20231127,142900,779818290,8240,8240,8240,8240,0
20231127,142800,779818290,8240,8240,8240,8240,0
20231127,142700,779818290,8240,8240,8240,8240,0
20231127,142600,779818290,8240,8240,8240,8240,0
20231127,142500,779818290,8240,8240,8240,8240,0
20231127,142400,779818290,8240,8240,8240,8240,0
20231127,142300,779818290,8240,8240,8240,8240,0
20231127,142200,779818290,8240,8240,8240,8240,1
20231127,142100,779810050,8210,8220,8220,8210,637
20231127,142000,774579780,8210,8210,8210,8210,0
20231127,141900,774579780,8210,8210,8210,8210,200
20231127,141800,772937780,8240,8250,8250,8240,576
20231127,141700,768191240,8250,8240,8250,8240,352
20231127,141600,765290460,8240,8230,8240,8230,520
20231127,141500,761010560,8220,8210,8220,8210,570
20231127,141400,756330250,8210,8210,8210,8210,0
20231127,141300,756330250,8210,8210,8210,8210,0
20231127,141200,756330250,8210,8210,8210,8210,0
20231127,141100,756330250,8210,8210,8210,8210,0
20231127,141000,756330250,8210,8210,8210,8210,0
20231127,140900,756330250,8210,8210,8210,8210,1
20231127,140800,756322040,8170,8170,8170,8170,13
20231127,140700,756215830,8210,8210,8210,8210,0
20231127,140600,756215830,8210,8210,8210,8210,0
20231127,140500,756215830,8210,8210,8210,8210,0
20231127,140400,756215830,8210,8210,8210,8210,1
20231127,140300,756207620,8170,8170,8170,8170,50
20231127,140200,755799120,8190,8190,8190,8190,1187
20231127,140100,746077590,8200,8200,8200,8200,0
20231127,140000,746077590,8200,8200,8200,8200,10
20231127,135900,745995590,8190,8200,8200,8190,4274
20231127,135800,710974760,8210,8210,8210,8210,599
20231127,135700,706056970,8230,8230,8230,8230,0
20231127,135600,706056970,8230,8230,8230,8230,0
20231127,135500,706056970,8230,8230,8230,8230,0
20231127,135400,706056970,8230,8230,8230,8230,0
20231127,135300,706056970,8230,8230,8230,8230,0
20231127,135200,706056970,8230,8230,8230,8230,0
20231127,135100,706056970,8230,8230,8230,8230,0
20231127,135000,706056970,8230,8230,8230,8230,1
20231127,134900,706048740,8220,8220,8220,8220,51
20231127,134800,705629520,8220,8220,8220,8220,5
20231127,134700,705588420,8240,8240,8240,8240,0
20231127,134600,705588420,8240,8240,8240,8240,17
20231127,134500,705448340,8240,8240,8240,8240,0
20231127,134400,705448340,8240,8240,8240,8240,0
20231127,134300,705448340,8240,8240,8240,8240,166
20231127,134200,704080500,8240,8240,8240,8240,0
20231127,134100,704080500,8240,8240,8240,8240,0
20231127,134000,704080500,8240,8240,8240,8240,48
20231127,133900,703684980,8250,8240,8250,8240,5
20231127,133800,703643750,8240,8240,8240,8240,0
20231127,133700,703643750,8240,8240,8240,8240,20
20231127,133600,703478950,8240,8240,8240,8240,50
20231127,133500,703066950,8240,8240,8240,8240,50
20231127,133400,702654950,8230,8230,8230,8230,0
20231127,133300,702654950,8230,8210,8230,8210,69
20231127,133200,702088080,8200,8220,8220,8200,125
20231127,133100,701062010,8210,8210,8210,8210,200
20231127,133000,699420010,8210,8210,8210,8210,110
20231127,132900,698516910,8210,8210,8210,8210,2
20231127,132800,698500490,8230,8230,8230,8230,0
20231127,132700,698500490,8230,8230,8230,8230,0
20231127,132600,698500490,8230,8230,8230,8230,0
20231127,132500,698500490,8230,8230,8230,8230,0
20231127,132400,698500490,8230,8230,8230,8230,0
20231127,132300,698500490,8230,8230,8230,8230,0
20231127,132200,698500490,8230,8230,8230,8230,0
20231127,132100,698500490,8230,8230,8230,8230,0
20231127,132000,698500490,8230,8230,8230,8230,0
20231127,131900,698500490,8230,8230,8230,8230,0
20231127,131800,698500490,8230,8200,8230,8200,266
20231127,131700,696314250,8200,8230,8230,8200,142
20231127,131600,695148360,8250,8250,8250,8250,0
20231127,131500,695148360,8250,8250,8250,8250,0
20231127,131400,695148360,8250,8250,8250,8250,0
20231127,131300,695148360,8250,8250,8250,8250,0
20231127,131200,695148360,8250,8250,8250,8250,1
20231127,131100,695140110,8210,8200,8210,8200,154
20231127,131000,693875970,8210,8210,8210,8210,6
20231127,130900,693826710,8210,8220,8220,8210,30
20231127,130800,693580210,8220,8220,8220,8220,0
20231127,130700,693580210,8220,8220,8220,8220,0
20231127,130600,693580210,8220,8240,8240,8210,317
20231127,130500,690973980,8250,8250,8250,8250,0
20231127,130400,690973980,8250,8250,8250,8250,0
20231127,130300,690973980,8250,8250,8250,8250,1
20231127,130200,690965730,8250,8250,8250,8250,0
20231127,130100,690965730,8250,8250,8250,8250,1
20231127,130000,690957480,8250,8250,8250,8250,6
20231127,125900,690907980,8250,8250,8250,8250,0
20231127,125800,690907980,8250,8260,8260,8250,240
20231127,125700,688927580,8260,8260,8260,8260,1
20231127,125600,688919320,8250,8260,8260,8250,29
20231127,125500,688679790,8280,8280,8280,8280,0
20231127,125400,688679790,8280,8280,8280,8280,2
20231127,125300,688663230,8270,8260,8270,8260,12
20231127,125200,688564100,8260,8260,8260,8260,0
20231127,125100,688564100,8260,8260,8260,8260,317
20231127,125000,685945680,8250,8250,8250,8250,3
20231127,124900,685920930,8270,8270,8270,8270,0
20231127,124800,685920930,8270,8270,8270,8270,0
20231127,124700,685920930,8270,8270,8270,8270,5
20231127,124600,685879580,8280,8260,8280,8260,23
20231127,124500,685689420,8240,8240,8240,8240,1
20231127,124400,685681180,8240,8240,8240,8240,276
20231127,124300,683406940,8290,8290,8290,8290,0
20231127,124200,683406940,8290,8280,8290,8280,11
20231127,124100,683315840,8290,8290,8290,8290,0
20231127,124000,683315840,8290,8290,8290,8290,0
20231127,123900,683315840,8290,8290,8290,8290,0
20231127,123800,683315840,8290,8290,8290,8290,0
20231127,123700,683315840,8290,8290,8290,8290,0
20231127,123600,683315840,8290,8290,8290,8290,0
20231127,123500,683315840,8290,8280,8290,8270,53
20231127,123400,682876820,8280,8280,8280,8280,183
20231127,123300,681361580,8280,8270,8280,8270,15
20231127,123200,681237520,8270,8280,8280,8270,4
20231127,123100,681204410,8290,8290,8290,8290,37
20231127,123000,680897680,8290,8280,8290,8270,158
20231127,122900,679589380,8280,8260,8280,8260,1744
20231127,122800,665167200,8250,8240,8250,8240,919
20231127,122700,657585470,8240,8240,8250,8240,66
20231127,122600,657041620,8250,8250,8250,8250,0
20231127,122500,657041620,8250,8260,8260,8250,688
20231127,122400,651365240,8260,8230,8260,8230,975
20231127,122300,643332250,8230,8230,8230,8230,0
20231127,122200,643332250,8230,8230,8230,8230,38
20231127,122100,643019510,8230,8210,8230,8210,869
20231127,122000,635872980,8200,8200,8200,8200,1059
20231127,121900,627189180,8200,8200,8200,8200,0
20231127,121800,627189180,8200,8200,8200,8200,0
20231127,121700,627189180,8200,8170,8200,8170,2075
20231127,121600,610200430,8190,8190,8190,8190,0
20231127,121500,610200430,8190,8200,8200,8190,377
20231127,121400,607109590,8200,8210,8210,8200,910
20231127,121300,599646370,8230,8230,8230,8230,301
20231127,121200,597169140,8260,8260,8260,8260,0
20231127,121100,597169140,8260,8260,8260,8260,0
20231127,121000,597169140,8260,8260,8260,8260,0
20231127,120900,597169140,8260,8260,8260,8260,0
20231127,120800,597169140,8260,8250,8260,8250,2
20231127,120700,597152630,8230,8230,8230,8230,0
20231127,120600,597152630,8230,8230,8230,8230,41
20231127,120500,596815200,8270,8270,8270,8270,0
20231127,120400,596815200,8270,8270,8270,8270,0
20231127,120300,596815200,8270,8270,8270,8270,0
20231127,120200,596815200,8270,8270,8270,8270,0
20231127,120100,596815200,8270,8270,8270,8270,0
20231127,120000,596815200,8270,8270,8270,8230,28
20231127,115900,596584680,8260,8230,8260,8230,667
20231127,115800,591080230,8240,8240,8240,8240,800
20231127,115700,584488230,8240,8240,8240,8240,0
20231127,115600,584488230,8240,8240,8240,8240,0
20231127,115500,584488230,8240,8240,8240,8240,10
20231127,115400,584405830,8250,8250,8250,8250,0
20231127,115300,584405830,8250,8250,8250,8250,0
20231127,115200,584405830,8250,8250,8250,8250,51
20231127,115100,583985080,8210,8210,8210,8210,0
20231127,115000,583985080,8210,8210,8210,8210,0
20231127,114900,583985080,8210,8220,8220,8210,200
20231127,114800,582342440,8270,8270,8270,8270,0
20231127,114700,582342440,8270,8240,8270,8240,1864
20231127,114600,566974330,8240,8220,8240,8220,8209
20231127,114500,499474360,8210,8210,8220,8210,801
20231127,114400,492898140,8200,8190,8200,8190,248
20231127,114300,490866110,8180,8180,8180,8180,567
20231127,114200,486228050,8180,8180,8180,8180,0
20231127,114100,486228050,8180,8180,8180,8180,0
20231127,114000,486228050,8180,8180,8180,8180,0
20231127,113900,486228050,8180,8180,8180,8180,0
20231127,113800,486228050,8180,8160,8180,8140,1179
20231127,113700,476627830,8180,8180,8180,8180,0
20231127,113600,476627830,8180,8150,8180,8150,301
20231127,113500,474174650,8180,8150,8180,8150,315
20231127,113400,471607320,8180,8180,8180,8180,1
20231127,113300,471599140,8160,8170,8180,8160,445
20231127,113200,467965820,8180,8180,8180,8180,1
20231127,113100,467957640,8190,8190,8190,8190,0
20231127,113000,467957640,8190,8190,8190,8190,0
20231127,112900,467957640,8190,8190,8190,8190,0
20231127,112800,467957640,8190,8190,8190,8190,0
20231127,112700,467957640,8190,8200,8200,8190,1428
20231127,112600,456251190,8200,8210,8210,8200,1000
20231127,112500,448051080,8220,8220,8220,8220,636
20231127,112400,442823160,8220,8220,8220,8220,0
20231127,112300,442823160,8220,8220,8220,8220,14
20231127,112200,442708080,8240,8220,8240,8220,704
20231127,112100,436913660,8210,8190,8210,8190,1971
20231127,112000,420754350,8160,8160,8160,8160,0
20231127,111900,420754350,8160,8160,8160,8160,250
20231127,111800,418714350,8160,8160,8160,8160,50
20231127,111700,418306350,8200,8200,8200,8200,0
20231127,111600,418306350,8200,8200,8200,8200,0
20231127,111500,418306350,8200,8200,8200,8200,0
20231127,111400,418306350,8200,8200,8200,8200,0
20231127,111300,418306350,8200,8200,8200,8200,0
20231127,111200,418306350,8200,8200,8200,8200,0
20231127,111100,418306350,8200,8200,8200,8200,0
20231127,111000,418306350,8200,8160,8200,8160,61
20231127,110900,417808550,8200,8200,8200,8200,0
20231127,110800,417808550,8200,8200,8200,8200,200
20231127,110700,416168550,8200,8200,8200,8200,1
20231127,110600,416160350,8160,8160,8160,8160,40
20231127,110500,415833950,8200,8200,8200,8200,0
20231127,110400,415833950,8200,8200,8200,8200,505
20231127,110300,411692950,8200,8200,8200,8200,151
20231127,110200,410454750,8200,8160,8200,8160,51
20231127,110100,410038550,8200,8200,8200,8200,0
20231127,110000,410038550,8200,8200,8200,8200,0
20231127,105900,410038550,8200,8200,8200,8200,0
20231127,105800,410038550,8200,8200,8200,8200,0
20231127,105700,410038550,8200,8160,8200,8160,1800
20231127,105600,395315670,8160,8160,8160,8160,1
20231127,105500,395307510,8140,8150,8150,8140,130
20231127,105400,394249100,8150,8150,8160,8150,171
20231127,105300,392855440,8150,8150,8150,8150,9
20231127,105200,392782090,8170,8170,8170,8170,0
20231127,105100,392782090,8170,8160,8170,8160,32
20231127,105000,392520960,8160,8160,8160,8160,350
20231127,104900,389664960,8170,8170,8170,8170,0
20231127,104800,389664960,8170,8170,8170,8170,0
20231127,104700,389664960,8170,8170,8170,8170,0
20231127,104600,389664960,8170,8160,8170,8160,1427
20231127,104500,378011810,8160,8160,8160,8160,0
20231127,104400,378011810,8160,8160,8160,8160,5
20231127,104300,377971010,8160,8140,8160,8140,600
20231127,104200,373083420,8160,8160,8160,8160,0
20231127,104100,373083420,8160,8160,8160,8160,0
20231127,104000,373083420,8160,8150,8160,8150,24
20231127,103900,372887800,8170,8140,8170,8140,267
20231127,103800,370714360,8190,8190,8190,8190,1
20231127,103700,370706170,8130,8180,8190,8130,1534
20231127,103600,358192670,8200,8200,8200,8200,119
20231127,103500,357216870,8230,8230,8230,8230,0
20231127,103400,357216870,8230,8230,8230,8230,0
20231127,103300,357216870,8230,8230,8230,8230,0
20231127,103200,357216870,8230,8190,8230,8190,483
20231127,103100,353261040,8200,8200,8200,8200,500
20231127,103000,349161040,8250,8250,8250,8250,2
20231127,102900,349144540,8210,8210,8210,8210,200
20231127,102800,347502540,8210,8210,8210,8210,3
20231127,102700,347477910,8260,8260,8260,8260,0
20231127,102600,347477910,8260,8260,8260,8260,2
20231127,102500,347461390,8200,8190,8260,8190,1788
20231127,102400,332749380,8190,8190,8190,8190,0
20231127,102300,332749380,8190,8190,8190,8190,0
20231127,102200,332749380,8190,8190,8190,8190,156
20231127,102100,331471740,8190,8190,8190,8190,0
20231127,102000,331471740,8190,8190,8190,8190,0
20231127,101900,331471740,8190,8190,8190,8190,0
20231127,101800,331471740,8190,8190,8190,8190,1
20231127,101700,331463550,8150,8150,8150,8150,25
20231127,101600,331259800,8150,8150,8150,8150,164
20231127,101500,329923200,8150,8150,8150,8150,40
20231127,101400,329597200,8180,8180,8180,8180,2
20231127,101300,329580840,8190,8190,8190,8190,0
20231127,101200,329580840,8190,8190,8190,8190,1
20231127,101100,329572650,8170,8170,8170,8170,12
20231127,101000,329474610,8170,8170,8170,8170,20
20231127,100900,329311210,8170,8180,8180,8170,115
20231127,100800,328370660,8180,8180,8180,8180,500
20231127,100700,324280660,8190,8190,8190,8190,0
20231127,100600,324280660,8190,8190,8190,8190,0
20231127,100500,324280660,8190,8180,8190,8180,123
20231127,100400,323273510,8180,8170,8180,8170,102
20231127,100300,322440160,8170,8170,8170,8170,0
20231127,100200,322440160,8170,8170,8170,8170,114
20231127,100100,321508780,8200,8200,8200,8200,0
20231127,100000,321508780,8200,8200,8200,8200,0
20231127,095900,321508780,8200,8150,8200,8150,6
20231127,095800,321459830,8200,8200,8200,8200,0
20231127,095700,321459830,8200,8150,8200,8150,628
20231127,095600,316328000,8150,8150,8150,8150,0
20231127,095500,316328000,8150,8150,8150,8150,0
20231127,095400,316328000,8150,8150,8150,8150,0
20231127,095300,316328000,8150,8120,8160,8120,937
20231127,095200,308719490,8160,8160,8160,8160,0
20231127,095100,308719490,8160,8160,8160,8120,1152
20231127,095000,299324610,8130,8160,8160,8130,78
20231127,094900,298689600,8160,8160,8160,8160,1
20231127,094800,298681440,8140,8150,8160,8140,503
20231127,094700,294581990,8130,8150,8150,8130,270
20231127,094600,292386850,8130,8150,8150,8130,11
20231127,094500,292297220,8150,8130,8150,8130,240
20231127,094400,290341380,8130,8130,8130,8120,300
20231127,094300,287902620,8130,8150,8150,8130,1063
20231127,094200,279242990,8150,8210,8210,8150,4102
20231127,094100,245738570,8250,8240,8250,8240,502
20231127,094000,241602080,8200,8200,8200,8200,88
20231127,093900,240880480,8240,8240,8240,8240,0
20231127,093800,240880480,8240,8240,8240,8240,3
20231127,093700,240855760,8240,8220,8240,8220,262
20231127,093600,238702060,8220,8220,8220,8170,125
20231127,093500,237675910,8210,8230,8230,8210,45
20231127,093400,237306090,8220,8210,8220,8210,94
20231127,093300,236534130,8210,8200,8210,8200,98
20231127,093200,235730160,8200,8170,8200,8170,1056
20231127,093100,227097600,8150,8150,8150,8150,1
20231127,093000,227089450,8170,8170,8170,8170,1
20231127,092900,227081280,8170,8170,8170,8170,100
20231127,092800,226264280,8170,8150,8170,8150,202
20231127,092700,224617940,8150,8150,8150,8150,100
20231127,092600,223802940,8150,8150,8150,8150,203
20231127,092500,222148490,8100,8140,8150,8100,211
20231127,092400,220430370,8150,8140,8150,8140,1172
20231127,092300,210881250,8150,8130,8150,8130,13
20231127,092200,210775460,8140,8120,8140,8120,107
20231127,092100,209906580,8120,8110,8120,8110,11
20231127,092000,209817360,8120,8160,8160,8100,1040
20231127,091900,201372640,8160,8160,8160,8140,298
20231127,091800,198943510,8200,8200,8200,8170,695
20231127,091700,193251670,8210,8270,8280,8210,3576
20231127,091600,163755140,8270,8220,8270,8220,1155
20231127,091500,154232140,8220,8220,8220,8200,169
20231127,091400,152844700,8230,8230,8230,8230,105
20231127,091300,151980550,8200,8230,8250,8200,296
20231127,091200,149544120,8200,8200,8220,8200,550
20231127,091100,145024000,8200,8190,8210,8160,144
20231127,091000,143844230,8180,8040,8180,8040,3687
20231127,090900,113934150,8040,8010,8040,8010,1145
20231127,090800,104762670,8000,8080,8080,8000,1127
20231127,090700,95733250,8080,8040,8080,8040,19
20231127,090600,95580450,8030,8030,8030,8030,0
20231127,090500,95580450,8030,8040,8040,8030,2130
20231127,090400,78475150,8030,8100,8100,8010,1453
20231127,090300,66802610,8070,8150,8150,8070,2499
20231127,090200,46604010,8160,8110,8160,8110,309
20231127,090100,44095420,8130,8170,8220,8130,2139
20231127,090000,26616970,8190,8200,8200,8160,3227