KissMeData/014580/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185800,941777590,6650,6650,6650,6650,6085
20231128,185700,941777590,6650,6650,6650,6650,0
20231128,185600,941777590,6650,6650,6650,6650,0
20231128,185500,941777590,6650,6650,6650,6650,0
20231128,185400,941777590,6650,6650,6650,6650,0
20231128,185300,941777590,6650,6650,6650,6650,0
20231128,185200,941777590,6650,6650,6650,6650,0
20231128,185100,941777590,6650,6650,6650,6650,0
20231128,185000,941777590,6650,6650,6650,6650,0
20231128,184900,941777590,6650,6650,6650,6650,0
20231128,184800,941777590,6650,6650,6650,6650,0
20231128,184700,941777590,6650,6650,6650,6650,0
20231128,184600,941777590,6650,6650,6650,6650,0
20231128,184500,941777590,6650,6650,6650,6650,0
20231128,184400,941777590,6650,6650,6650,6650,0
20231128,184300,941777590,6650,6650,6650,6650,0
20231128,184200,941777590,6650,6650,6650,6650,0
20231128,184100,941777590,6650,6650,6650,6650,0
20231128,184000,941777590,6650,6650,6650,6650,0
20231128,183900,941777590,6650,6650,6650,6650,0
20231128,183800,941777590,6650,6650,6650,6650,0
20231128,183700,941777590,6650,6650,6650,6650,0
20231128,183600,941777590,6650,6650,6650,6650,0
20231128,183500,941777590,6650,6650,6650,6650,0
20231128,183400,941777590,6650,6650,6650,6650,0
20231128,183300,941777590,6650,6650,6650,6650,0
20231128,183200,941777590,6650,6650,6650,6650,0
20231128,183100,941777590,6650,6650,6650,6650,0
20231128,183000,941777590,6650,6650,6650,6650,0
20231128,182900,941777590,6650,6650,6650,6650,0
20231128,182800,941777590,6650,6650,6650,6650,6085
20231128,182700,941777590,6650,6650,6650,6650,0
20231128,182600,941777590,6650,6650,6650,6650,0
20231128,182500,941777590,6650,6650,6650,6650,0
20231128,182400,941777590,6650,6650,6650,6650,0
20231128,182300,941777590,6650,6650,6650,6650,0
20231128,182200,941777590,6650,6650,6650,6650,0
20231128,182100,941777590,6650,6650,6650,6650,0
20231128,182000,941777590,6650,6650,6650,6650,0
20231128,181900,941777590,6650,6650,6650,6650,0
20231128,181800,941777590,6650,6650,6650,6650,0
20231128,181700,941777590,6650,6650,6650,6650,0
20231128,181600,941777590,6650,6650,6650,6650,0
20231128,181500,941777590,6650,6650,6650,6650,0
20231128,181400,941777590,6650,6650,6650,6650,0
20231128,181300,941777590,6650,6650,6650,6650,0
20231128,181200,941777590,6650,6650,6650,6650,0
20231128,181100,941777590,6650,6650,6650,6650,0
20231128,181000,941777590,6650,6650,6650,6650,0
20231128,180900,941777590,6650,6650,6650,6650,0
20231128,180800,941777590,6650,6650,6650,6650,0
20231128,180700,941777590,6650,6650,6650,6650,0
20231128,180600,941777590,6650,6650,6650,6650,0
20231128,180500,941777590,6650,6650,6650,6650,0
20231128,180400,941777590,6650,6650,6650,6650,0
20231128,180300,941777590,6650,6650,6650,6650,0
20231128,180200,941777590,6650,6650,6650,6650,0
20231128,180100,941777590,6650,6650,6650,6650,0
20231128,180000,941777590,6650,6650,6650,6650,0
20231128,175900,941777590,6650,6650,6650,6650,0
20231128,175800,941777590,6650,6650,6650,6650,6085
20231128,175700,941777590,6650,6650,6650,6650,0
20231128,175600,941777590,6650,6650,6650,6650,0
20231128,175500,941777590,6650,6650,6650,6650,0
20231128,175400,941777590,6650,6650,6650,6650,0
20231128,175300,941777590,6650,6650,6650,6650,0
20231128,175200,941777590,6650,6650,6650,6650,0
20231128,175100,941777590,6650,6650,6650,6650,0
20231128,175000,941777590,6650,6650,6650,6650,0
20231128,174900,941777590,6650,6650,6650,6650,0
20231128,174800,941777590,6650,6650,6650,6650,0
20231128,174700,941777590,6650,6650,6650,6650,0
20231128,174600,941777590,6650,6650,6650,6650,0
20231128,174500,941777590,6650,6650,6650,6650,0
20231128,174400,941777590,6650,6650,6650,6650,0
20231128,174300,941777590,6650,6650,6650,6650,0
20231128,174200,941777590,6650,6650,6650,6650,0
20231128,174100,941777590,6650,6650,6650,6650,0
20231128,174000,941777590,6650,6650,6650,6650,0
20231128,173900,941777590,6650,6650,6650,6650,0
20231128,173800,941777590,6650,6650,6650,6650,0
20231128,173700,941777590,6650,6650,6650,6650,0
20231128,173600,941777590,6650,6650,6650,6650,0
20231128,173500,941777590,6650,6650,6650,6650,0
20231128,173400,941777590,6650,6650,6650,6650,0
20231128,173300,941777590,6650,6650,6650,6650,0
20231128,173200,941777590,6650,6650,6650,6650,0
20231128,173100,941777590,6650,6650,6650,6650,0
20231128,173000,941777590,6650,6650,6650,6650,0
20231128,172900,941777590,6650,6650,6650,6650,0
20231128,172800,941777590,6650,6650,6650,6650,6085
20231128,172700,941777590,6650,6650,6650,6650,0
20231128,172600,941777590,6650,6650,6650,6650,0
20231128,172500,941777590,6650,6650,6650,6650,0
20231128,172400,941777590,6650,6650,6650,6650,0
20231128,172300,941777590,6650,6650,6650,6650,0
20231128,172200,941777590,6650,6650,6650,6650,0
20231128,172100,941777590,6650,6650,6650,6650,0
20231128,172000,941777590,6650,6650,6650,6650,0
20231128,171900,941777590,6650,6650,6650,6650,0
20231128,171800,941777590,6650,6650,6650,6650,0
20231128,171700,941777590,6650,6650,6650,6650,0
20231128,171600,941777590,6650,6650,6650,6650,0
20231128,171500,941777590,6650,6650,6650,6650,0
20231128,171400,941777590,6650,6650,6650,6650,0
20231128,171300,941777590,6650,6650,6650,6650,0
20231128,171200,941777590,6650,6650,6650,6650,0
20231128,171100,941777590,6650,6650,6650,6650,0
20231128,171000,941777590,6650,6650,6650,6650,0
20231128,170900,941777590,6650,6650,6650,6650,0
20231128,170800,941777590,6650,6650,6650,6650,0
20231128,170700,941777590,6650,6650,6650,6650,0
20231128,170600,941777590,6650,6650,6650,6650,0
20231128,170500,941777590,6650,6650,6650,6650,0
20231128,170400,941777590,6650,6650,6650,6650,0
20231128,170300,941777590,6650,6650,6650,6650,0
20231128,170200,941777590,6650,6650,6650,6650,0
20231128,170100,941777590,6650,6650,6650,6650,0
20231128,170000,941777590,6650,6650,6650,6650,0
20231128,165900,941777590,6650,6650,6650,6650,0
20231128,165800,941777590,6650,6650,6650,6650,6085
20231128,165700,941777590,6650,6650,6650,6650,0
20231128,165600,941777590,6650,6650,6650,6650,0
20231128,165500,941777590,6650,6650,6650,6650,0
20231128,165400,941777590,6650,6650,6650,6650,0
20231128,165300,941777590,6650,6650,6650,6650,0
20231128,165200,941777590,6650,6650,6650,6650,0
20231128,165100,941777590,6650,6650,6650,6650,0
20231128,165000,941777590,6650,6650,6650,6650,0
20231128,164900,941777590,6650,6650,6650,6650,0
20231128,164800,941777590,6650,6650,6650,6650,0
20231128,164700,941777590,6650,6650,6650,6650,0
20231128,164600,941777590,6650,6650,6650,6650,0
20231128,164500,941777590,6650,6650,6650,6650,0
20231128,164400,941777590,6650,6650,6650,6650,0
20231128,164300,941777590,6650,6650,6650,6650,0
20231128,164200,941777590,6650,6650,6650,6650,0
20231128,164100,941777590,6650,6650,6650,6650,0
20231128,164000,941777590,6650,6650,6650,6650,0
20231128,163900,941777590,6650,6650,6650,6650,0
20231128,163800,941777590,6650,6650,6650,6650,0
20231128,163700,941777590,6650,6650,6650,6650,0
20231128,163600,941777590,6650,6650,6650,6650,0
20231128,163500,941777590,6650,6650,6650,6650,0
20231128,163400,941777590,6650,6650,6650,6650,0
20231128,163300,941777590,6650,6650,6650,6650,0
20231128,163200,941777590,6650,6650,6650,6650,0
20231128,163100,941777590,6650,6650,6650,6650,0
20231128,163000,941777590,6650,6650,6650,6650,0
20231128,162900,941777590,6650,6650,6650,6650,0
20231128,162800,941777590,6650,6650,6650,6650,6085
20231128,162700,941777590,6650,6650,6650,6650,0
20231128,162600,941777590,6650,6650,6650,6650,0
20231128,162500,941777590,6650,6650,6650,6650,0
20231128,162400,941777590,6650,6650,6650,6650,0
20231128,162300,941777590,6650,6650,6650,6650,0
20231128,162200,941777590,6650,6650,6650,6650,0
20231128,162100,941777590,6650,6650,6650,6650,0
20231128,162000,941777590,6650,6650,6650,6650,0
20231128,161900,941777590,6650,6650,6650,6650,0
20231128,161800,941777590,6650,6650,6650,6650,0
20231128,161700,941777590,6650,6650,6650,6650,0
20231128,161600,941777590,6650,6650,6650,6650,0
20231128,161500,941777590,6650,6650,6650,6650,0
20231128,161400,941777590,6650,6650,6650,6650,0
20231128,161300,941777590,6650,6650,6650,6650,0
20231128,161200,941777590,6650,6650,6650,6650,0
20231128,161100,941777590,6650,6650,6650,6650,0
20231128,161000,941777590,6650,6650,6650,6650,0
20231128,160900,941777590,6650,6650,6650,6650,0
20231128,160800,941777590,6650,6650,6650,6650,0
20231128,160700,941777590,6650,6650,6650,6650,0
20231128,160600,941777590,6650,6650,6650,6650,0
20231128,160500,941777590,6650,6650,6650,6650,0
20231128,160400,941777590,6650,6650,6650,6650,0
20231128,160300,941777590,6650,6650,6650,6650,0
20231128,160200,941777590,6650,6650,6650,6650,0
20231128,160100,941777590,6650,6650,6650,6650,0
20231128,160000,941777590,6650,6650,6650,6650,0
20231128,155900,941777590,6650,6650,6650,6650,0
20231128,155800,941777590,6650,6650,6650,6650,6085
20231128,155700,941777590,6650,6650,6650,6650,0
20231128,155600,941777590,6650,6650,6650,6650,0
20231128,155500,941777590,6650,6650,6650,6650,0
20231128,155400,941777590,6650,6650,6650,6650,0
20231128,155300,941777590,6650,6650,6650,6650,0
20231128,155200,941777590,6650,6650,6650,6650,0
20231128,155100,941777590,6650,6650,6650,6650,0
20231128,155000,941777590,6650,6650,6650,6650,0
20231128,154900,941777590,6650,6650,6650,6650,0
20231128,154800,941777590,6650,6650,6650,6650,0
20231128,154700,941777590,6650,6650,6650,6650,0
20231128,154600,941777590,6650,6650,6650,6650,0
20231128,154500,941777590,6650,6650,6650,6650,0
20231128,154400,941777590,6650,6650,6650,6650,0
20231128,154300,941777590,6650,6650,6650,6650,0
20231128,154200,941777590,6650,6650,6650,6650,0
20231128,154100,941777590,6650,6650,6650,6650,0
20231128,154000,941777590,6650,6650,6650,6650,0
20231128,153900,941777590,6650,6650,6650,6650,0
20231128,153800,941777590,6650,6650,6650,6650,0
20231128,153700,941777590,6650,6650,6650,6650,0
20231128,153600,941777590,6650,6650,6650,6650,0
20231128,153500,941777590,6650,6650,6650,6650,0
20231128,153400,941777590,6650,6650,6650,6650,0
20231128,153300,941777590,6650,6650,6650,6650,0
20231128,153200,941777590,6650,6650,6650,6650,0
20231128,153100,941777590,6650,6650,6650,6650,0
20231128,153000,941777590,6650,6650,6650,6650,6085
20231128,152900,901312340,6650,6650,6650,6650,0
20231128,152800,901312340,6650,6650,6650,6650,0
20231128,152700,901312340,6650,6650,6650,6650,0
20231128,152600,901312340,6650,6650,6650,6650,0
20231128,152500,901312340,6650,6650,6650,6650,0
20231128,152400,901312340,6650,6650,6650,6650,0
20231128,152300,901312340,6650,6650,6650,6650,0
20231128,152200,901312340,6650,6650,6650,6650,0
20231128,152100,901312340,6650,6650,6650,6650,0
20231128,152000,901312340,6650,6650,6650,6650,0
20231128,151900,901312340,6650,6640,6650,6640,703
20231128,151800,896643780,6650,6640,6650,6640,140
20231128,151700,895713780,6640,6650,6650,6640,3454
20231128,151600,872747770,6640,6640,6640,6640,1454
20231128,151500,863093210,6650,6650,6650,6640,1622
20231128,151400,852318120,6640,6640,6650,6640,102
20231128,151300,851640820,6640,6660,6660,6640,346
20231128,151200,849343360,6650,6650,6650,6650,841
20231128,151100,843750710,6640,6650,6650,6640,1533
20231128,151000,833571460,6650,6640,6650,6640,157
20231128,150900,832528910,6640,6640,6640,6640,280
20231128,150800,830669710,6640,6650,6650,6640,144
20231128,150700,829712120,6650,6650,6650,6650,127
20231128,150600,828867570,6650,6650,6650,6650,10
20231128,150500,828801070,6650,6650,6650,6640,568
20231128,150400,825028870,6640,6640,6640,6640,102
20231128,150300,824351590,6640,6640,6640,6640,1
20231128,150200,824344950,6650,6650,6650,6650,0
20231128,150100,824344950,6650,6650,6650,6650,200
20231128,150000,823014950,6660,6660,6660,6660,3
20231128,145900,822994970,6660,6660,6660,6660,5
20231128,145800,822961670,6660,6640,6660,6640,11
20231128,145700,822888610,6660,6640,6660,6640,146
20231128,145600,821917440,6640,6650,6650,6640,11
20231128,145500,821844300,6650,6650,6650,6650,0
20231128,145400,821844300,6650,6650,6650,6650,306
20231128,145300,819809400,6640,6640,6640,6640,76
20231128,145200,819304760,6640,6640,6650,6640,669
20231128,145100,814861600,6650,6650,6650,6650,17
20231128,145000,814748550,6640,6640,6640,6640,0
20231128,144900,814748550,6640,6640,6640,6640,102
20231128,144800,814071270,6640,6640,6640,6640,0
20231128,144700,814071270,6640,6640,6640,6640,381
20231128,144600,811541430,6650,6650,6650,6650,15
20231128,144500,811441680,6640,6650,6650,6640,2
20231128,144400,811428390,6640,6650,6650,6640,59
20231128,144300,811036590,6650,6650,6650,6640,43
20231128,144200,810750660,6640,6640,6640,6640,799
20231128,144100,805445300,6640,6640,6640,6640,1
20231128,144000,805438660,6650,6650,6650,6650,42
20231128,143900,805159360,6650,6650,6650,6650,100
20231128,143800,804494360,6650,6660,6660,6650,220
20231128,143700,803031260,6660,6660,6660,6660,56
20231128,143600,802658300,6660,6660,6660,6660,30
20231128,143500,802458500,6650,6650,6650,6650,66
20231128,143400,802019600,6650,6650,6650,6650,1
20231128,143300,802012950,6660,6660,6660,6660,10
20231128,143200,801946350,6660,6650,6660,6650,217
20231128,143100,800503290,6650,6650,6650,6650,389
20231128,143000,797916440,6650,6650,6650,6650,595
20231128,142900,793959690,6650,6650,6650,6650,0
20231128,142800,793959690,6650,6650,6660,6650,3500
20231128,142700,770679690,6650,6650,6650,6650,250
20231128,142600,769017190,6650,6650,6650,6650,0
20231128,142500,769017190,6650,6660,6660,6650,181
20231128,142400,767811740,6670,6670,6670,6670,0
20231128,142300,767811740,6670,6670,6670,6670,0
20231128,142200,767811740,6670,6660,6670,6650,722
20231128,142100,763004290,6650,6650,6650,6650,102
20231128,142000,762325990,6670,6670,6670,6670,0
20231128,141900,762325990,6670,6670,6670,6660,38
20231128,141800,762072610,6670,6670,6670,6670,1
20231128,141700,762065940,6670,6650,6670,6650,14
20231128,141600,761972800,6660,6660,6660,6660,1
20231128,141500,761966140,6660,6660,6660,6660,0
20231128,141400,761966140,6660,6660,6660,6660,212
20231128,141300,760554220,6670,6670,6670,6670,1
20231128,141200,760547550,6660,6660,6660,6660,0
20231128,141100,760547550,6660,6660,6660,6660,0
20231128,141000,760547550,6660,6660,6660,6660,0
20231128,140900,760547550,6660,6660,6660,6660,518
20231128,140800,757097670,6650,6650,6650,6650,0
20231128,140700,757097670,6650,6650,6650,6650,0
20231128,140600,757097670,6650,6650,6650,6650,0
20231128,140500,757097670,6650,6650,6650,6650,1
20231128,140400,757091020,6650,6650,6650,6650,1
20231128,140300,757084370,6650,6650,6650,6650,1
20231128,140200,757077720,6660,6650,6660,6650,26
20231128,140100,756904700,6660,6660,6660,6660,0
20231128,140000,756904700,6660,6660,6660,6660,0
20231128,135900,756904700,6660,6660,6660,6660,546
20231128,135800,753268340,6670,6670,6670,6670,205
20231128,135700,751900990,6670,6670,6670,6670,0
20231128,135600,751900990,6670,6670,6670,6670,0
20231128,135500,751900990,6670,6670,6670,6670,1
20231128,135400,751894320,6660,6660,6660,6660,0
20231128,135300,751894320,6660,6660,6660,6660,40
20231128,135200,751627920,6660,6660,6660,6660,0
20231128,135100,751627920,6660,6660,6660,6660,0
20231128,135000,751627920,6660,6660,6660,6660,50
20231128,134900,751294920,6670,6670,6670,6670,294
20231128,134800,749333940,6670,6670,6670,6670,0
20231128,134700,749333940,6670,6670,6670,6670,0
20231128,134600,749333940,6670,6670,6670,6670,0
20231128,134500,749333940,6670,6670,6670,6670,9
20231128,134400,749273910,6670,6670,6670,6670,25
20231128,134300,749107160,6660,6660,6660,6660,190
20231128,134200,747841760,6660,6660,6660,6660,589
20231128,134100,743919020,6670,6670,6670,6670,1
20231128,134000,743912350,6670,6670,6670,6670,3
20231128,133900,743892340,6670,6670,6670,6670,5
20231128,133800,743858990,6670,6670,6670,6670,552
20231128,133700,740177150,6670,6670,6670,6670,0
20231128,133600,740177150,6670,6680,6680,6670,161
20231128,133500,739102680,6680,6670,6680,6670,1169
20231128,133400,731297260,6660,6660,6660,6660,0
20231128,133300,731297260,6660,6660,6660,6660,0
20231128,133200,731297260,6660,6660,6660,6660,300
20231128,133100,729299260,6670,6670,6670,6670,1
20231128,133000,729292590,6660,6660,6660,6660,290
20231128,132900,727361190,6670,6670,6670,6670,8
20231128,132800,727307830,6670,6660,6670,6660,1833
20231128,132700,715100040,6660,6660,6660,6660,1
20231128,132600,715093380,6650,6650,6650,6650,1
20231128,132500,715086730,6660,6660,6660,6660,19
20231128,132400,714960190,6660,6670,6670,6660,150
20231128,132300,713961170,6660,6660,6660,6660,0
20231128,132200,713961170,6660,6660,6660,6660,1000
20231128,132100,707301170,6660,6670,6670,6660,565
20231128,132000,703536740,6670,6670,6670,6670,1
20231128,131900,703530070,6660,6660,6660,6660,0
20231128,131800,703530070,6660,6660,6660,6660,0
20231128,131700,703530070,6660,6660,6660,6660,760
20231128,131600,698468470,6660,6660,6660,6660,181
20231128,131500,697263010,6660,6660,6660,6660,353
20231128,131400,694912030,6660,6670,6670,6660,3
20231128,131300,694892030,6670,6670,6670,6670,11
20231128,131200,694818660,6670,6670,6670,6670,1
20231128,131100,694811990,6660,6660,6660,6660,53
20231128,131000,694459010,6660,6660,6660,6660,4
20231128,130900,694432370,6660,6660,6660,6660,100
20231128,130800,693766370,6660,6660,6660,6660,203
20231128,130700,692414390,6670,6670,6670,6670,0
20231128,130600,692414390,6670,6670,6670,6670,0
20231128,130500,692414390,6670,6670,6670,6670,32
20231128,130400,692200950,6670,6670,6670,6670,14
20231128,130300,692107570,6670,6670,6670,6670,183
20231128,130200,690886960,6670,6670,6670,6670,218
20231128,130100,689432900,6670,6680,6690,6670,125
20231128,130000,688598310,6680,6680,6680,6680,0
20231128,125900,688598310,6680,6680,6680,6680,57
20231128,125800,688217550,6680,6680,6680,6680,0
20231128,125700,688217550,6680,6680,6680,6680,2
20231128,125600,688204190,6690,6690,6690,6690,0
20231128,125500,688204190,6690,6690,6690,6690,1
20231128,125400,688197500,6660,6660,6660,6660,945
20231128,125300,681903800,6660,6670,6670,6660,599
20231128,125200,677908480,6680,6680,6680,6680,0
20231128,125100,677908480,6680,6680,6680,6680,8
20231128,125000,677855040,6690,6690,6690,6690,2
20231128,124900,677841660,6690,6690,6690,6690,1
20231128,124800,677834970,6670,6670,6680,6670,94
20231128,124700,677207070,6680,6690,6690,6680,751
20231128,124600,672190290,6680,6680,6680,6680,0
20231128,124500,672190290,6680,6680,6680,6680,0
20231128,124400,672190290,6680,6680,6680,6680,2
20231128,124300,672176930,6700,6680,6700,6680,2
20231128,124200,672163550,6700,6690,6700,6690,814
20231128,124100,666717880,6700,6690,6700,6690,313
20231128,124000,664623880,6700,6700,6700,6700,10
20231128,123900,664556880,6700,6700,6700,6700,1
20231128,123800,664550180,6690,6690,6690,6690,2878
20231128,123700,645296360,6690,6690,6690,6690,1
20231128,123600,645289670,6680,6680,6680,6680,1102
20231128,123500,637928310,6680,6680,6680,6680,200
20231128,123400,636592310,6680,6680,6680,6680,0
20231128,123300,636592310,6680,6680,6680,6680,111
20231128,123200,635850830,6680,6670,6680,6670,299
20231128,123100,633856490,6670,6670,6670,6670,75
20231128,123000,633356240,6670,6670,6670,6670,0
20231128,122900,633356240,6670,6670,6670,6670,0
20231128,122800,633356240,6670,6670,6670,6670,0
20231128,122700,633356240,6670,6670,6670,6670,0
20231128,122600,633356240,6670,6670,6670,6670,0
20231128,122500,633356240,6670,6670,6670,6670,0
20231128,122400,633356240,6670,6670,6670,6670,10
20231128,122300,633289540,6670,6670,6670,6670,39
20231128,122200,633029410,6670,6670,6670,6670,50
20231128,122100,632695910,6670,6670,6670,6670,31
20231128,122000,632489140,6670,6650,6670,6650,261
20231128,121900,630751230,6660,6660,6660,6660,0
20231128,121800,630751230,6660,6660,6660,6660,0
20231128,121700,630751230,6660,6660,6660,6660,300
20231128,121600,628753230,6660,6660,6660,6660,472
20231128,121500,625609710,6660,6670,6670,6660,101
20231128,121400,624936050,6680,6680,6680,6680,0
20231128,121300,624936050,6680,6680,6680,6680,0
20231128,121200,624936050,6680,6680,6680,6680,1
20231128,121100,624929370,6670,6670,6670,6670,0
20231128,121000,624929370,6670,6670,6670,6670,2022
20231128,120900,611442630,6680,6680,6680,6680,0
20231128,120800,611442630,6680,6680,6680,6680,30
20231128,120700,611242230,6680,6680,6680,6680,0
20231128,120600,611242230,6680,6680,6680,6680,27
20231128,120500,611061870,6670,6670,6670,6670,86
20231128,120400,610488250,6670,6670,6670,6670,12
20231128,120300,610408210,6670,6670,6670,6670,50
20231128,120200,610074710,6670,6670,6670,6670,0
20231128,120100,610074710,6670,6670,6670,6670,501
20231128,120000,606733040,6670,6680,6680,6670,105
20231128,115900,606032640,6670,6670,6670,6670,5
20231128,115800,605999290,6680,6680,6680,6680,0
20231128,115700,605999290,6680,6680,6680,6680,0
20231128,115600,605999290,6680,6680,6680,6680,350
20231128,115500,603661290,6680,6680,6680,6680,100
20231128,115400,602993290,6680,6680,6680,6680,1
20231128,115300,602986610,6680,6670,6680,6670,377
20231128,115200,600471990,6670,6670,6670,6670,0
20231128,115100,600471990,6670,6670,6670,6670,0
20231128,115000,600471990,6670,6670,6670,6670,20
20231128,114900,600338590,6670,6670,6670,6670,0
20231128,114800,600338590,6670,6670,6670,6670,100
20231128,114700,599671590,6670,6670,6670,6670,0
20231128,114600,599671590,6670,6670,6670,6670,99
20231128,114500,599011260,6670,6670,6670,6670,1
20231128,114400,599004590,6660,6660,6660,6660,8
20231128,114300,598951310,6670,6670,6670,6670,1
20231128,114200,598944640,6660,6660,6660,6660,0
20231128,114100,598944640,6660,6660,6660,6660,29
20231128,114000,598751500,6670,6670,6670,6670,0
20231128,113900,598751500,6670,6670,6670,6670,154
20231128,113800,597724320,6670,6670,6670,6670,10
20231128,113700,597657620,6660,6650,6660,6650,1437
20231128,113600,588092500,6660,6660,6660,6660,21
20231128,113500,587952640,6660,6660,6660,6660,0
20231128,113400,587952640,6660,6660,6660,6660,0
20231128,113300,587952640,6660,6660,6660,6660,11
20231128,113200,587879380,6650,6650,6650,6650,63
20231128,113100,587460430,6650,6660,6660,6650,703
20231128,113000,582785460,6660,6660,6660,6660,8
20231128,112900,582732180,6660,6660,6660,6660,0
20231128,112800,582732180,6660,6660,6660,6660,1016
20231128,112700,575965620,6660,6660,6660,6660,0
20231128,112600,575965620,6660,6660,6660,6660,522
20231128,112500,572489100,6670,6670,6670,6670,0
20231128,112400,572489100,6670,6670,6670,6670,100
20231128,112300,571822100,6670,6670,6670,6670,171
20231128,112200,570681530,6670,6670,6670,6670,51
20231128,112100,570341360,6670,6670,6670,6670,5
20231128,112000,570308010,6670,6670,6670,6670,743
20231128,111900,565352200,6680,6680,6680,6680,0
20231128,111800,565352200,6680,6670,6680,6670,2
20231128,111700,565338850,6680,6670,6680,6660,121
20231128,111600,564531970,6670,6670,6670,6670,8
20231128,111500,564478610,6680,6680,6680,6680,3
20231128,111400,564458570,6680,6680,6680,6680,165
20231128,111300,563356370,6680,6680,6680,6680,0
20231128,111200,563356370,6680,6680,6680,6680,30
20231128,111100,563155970,6680,6680,6680,6680,0
20231128,111000,563155970,6680,6680,6680,6680,0
20231128,110900,563155970,6680,6680,6680,6680,100
20231128,110800,562487970,6680,6670,6680,6670,123
20231128,110700,561667550,6690,6690,6690,6690,0
20231128,110600,561667550,6690,6670,6690,6670,1046
20231128,110500,554674990,6670,6670,6670,6670,40
20231128,110400,554408190,6680,6680,6680,6680,5
20231128,110300,554374790,6680,6680,6680,6680,10
20231128,110200,554307990,6680,6680,6680,6680,0
20231128,110100,554307990,6680,6680,6680,6680,40
20231128,110000,554040790,6680,6670,6680,6670,1205
20231128,105900,545992930,6680,6680,6680,6680,0
20231128,105800,545992930,6680,6680,6680,6680,633
20231128,105700,541764490,6680,6680,6680,6680,38
20231128,105600,541510650,6680,6690,6690,6670,687
20231128,105500,536926430,6690,6670,6690,6670,290
20231128,105400,534989260,6670,6670,6670,6670,1004
20231128,105300,528292580,6670,6670,6670,6670,0
20231128,105200,528292580,6670,6670,6670,6650,1052
20231128,105100,521276020,6670,6660,6670,6650,1032
20231128,105000,514408200,6660,6660,6660,6660,267
20231128,104900,512629980,6660,6660,6660,6660,4
20231128,104800,512603340,6660,6660,6660,6660,0
20231128,104700,512603340,6660,6650,6660,6650,86
20231128,104600,512031430,6650,6650,6650,6640,1041
20231128,104500,505113780,6650,6650,6650,6650,0
20231128,104400,505113780,6650,6650,6650,6650,1
20231128,104300,505107130,6660,6650,6660,6650,202
20231128,104200,503763820,6650,6640,6650,6640,344
20231128,104100,501479650,6640,6640,6640,6640,173
20231128,104000,500330930,6640,6620,6640,6620,88
20231128,103900,499747580,6640,6630,6640,6630,501
20231128,103800,496425940,6640,6640,6640,6630,202
20231128,103700,495086660,6630,6630,6630,6630,869
20231128,103600,489325190,6630,6630,6630,6620,103
20231128,103500,488642320,6620,6620,6620,6620,494
20231128,103400,485372040,6620,6620,6620,6620,1
20231128,103300,485365420,6620,6610,6620,6610,67
20231128,103200,484921890,6610,6600,6610,6590,306
20231128,103100,482900140,6600,6600,6600,6600,0
20231128,103000,482900140,6600,6600,6610,6600,246
20231128,102900,481276530,6600,6600,6600,6600,7
20231128,102800,481230330,6610,6590,6610,6590,90
20231128,102700,480637210,6590,6590,6590,6590,720
20231128,102600,475892410,6590,6590,6590,6590,130
20231128,102500,475035710,6590,6590,6590,6590,1122
20231128,102400,467641730,6610,6600,6610,6600,115
20231128,102300,466882720,6600,6600,6600,6580,4598
20231128,102200,436593910,6590,6600,6600,6590,2296
20231128,102100,421451810,6600,6610,6610,6600,208
20231128,102000,420078930,6600,6600,6600,6600,64
20231128,101900,419656530,6600,6600,6600,6600,164
20231128,101800,418574130,6600,6600,6600,6600,200
20231128,101700,417254130,6600,6600,6600,6600,1193
20231128,101600,409380330,6600,6600,6600,6600,13
20231128,101500,409294530,6610,6610,6610,6610,103
20231128,101400,408613700,6610,6610,6610,6610,31
20231128,101300,408408790,6600,6600,6600,6600,0
20231128,101200,408408790,6600,6600,6600,6600,1
20231128,101100,408402190,6600,6600,6600,6600,261
20231128,101000,406679590,6600,6600,6600,6600,1392
20231128,100900,397492390,6600,6610,6610,6600,17
20231128,100800,397380180,6600,6600,6610,6590,5174
20231128,100700,363230810,6610,6600,6610,6600,802
20231128,100600,357929630,6610,6610,6610,6610,142
20231128,100500,356991010,6610,6610,6610,6610,1752
20231128,100400,345410290,6620,6620,6620,6620,23
20231128,100300,345258030,6620,6620,6620,6610,165
20231128,100200,344165830,6620,6620,6620,6620,50
20231128,100100,343834830,6620,6610,6620,6610,440
20231128,100000,340926030,6610,6610,6610,6610,621
20231128,095900,336821220,6610,6610,6610,6610,0
20231128,095800,336821220,6610,6620,6620,6610,18
20231128,095700,336702070,6630,6630,6630,6630,0
20231128,095600,336702070,6630,6620,6630,6610,706
20231128,095500,332035340,6630,6630,6630,6600,8528
20231128,095400,275665270,6630,6630,6630,6630,2
20231128,095300,275652010,6630,6630,6630,6630,23
20231128,095200,275499520,6640,6640,6640,6640,9
20231128,095100,275439760,6640,6640,6640,6640,0
20231128,095000,275439760,6640,6640,6640,6640,0
20231128,094900,275439760,6640,6630,6640,6630,530
20231128,094800,271920760,6640,6620,6640,6620,22
20231128,094700,271774930,6630,6630,6630,6630,483
20231128,094600,268572640,6640,6640,6640,6640,0
20231128,094500,268572640,6640,6640,6640,6640,1
20231128,094400,268566000,6620,6620,6620,6620,409
20231128,094300,265858420,6630,6650,6650,6630,65
20231128,094200,265426460,6650,6620,6650,6620,4079
20231128,094100,238381320,6630,6630,6630,6630,2
20231128,094000,238368060,6640,6640,6640,6640,0
20231128,093900,238368060,6640,6640,6640,6620,54
20231128,093800,238009560,6640,6630,6640,6620,21
20231128,093700,237870240,6630,6630,6630,6620,2418
20231128,093600,221843900,6630,6650,6650,6630,263
20231128,093500,220097780,6640,6650,6650,6640,796
20231128,093400,214811840,6650,6650,6650,6640,5
20231128,093300,214778620,6650,6650,6650,6650,11
20231128,093200,214705470,6650,6650,6650,6650,10
20231128,093100,214638970,6630,6640,6650,6630,133
20231128,093000,213756240,6650,6650,6650,6650,108
20231128,092900,213038040,6640,6640,6670,6610,11671
20231128,092800,135721620,6660,6660,6660,6640,1013
20231128,092700,128992190,6660,6640,6660,6640,261
20231128,092600,127258030,6640,6650,6660,6640,2227
20231128,092500,112459600,6650,6640,6650,6640,180
20231128,092400,111262820,6650,6650,6660,6630,3537
20231128,092300,87756900,6650,6660,6670,6650,2090
20231128,092200,73839170,6660,6660,6670,6660,460
20231128,092100,70773520,6670,6660,6670,6660,201
20231128,092000,69432860,6670,6670,6670,6670,93
20231128,091900,68812550,6670,6670,6670,6660,636
20231128,091800,64573630,6670,6670,6670,6670,100
20231128,091700,63906630,6670,6670,6680,6670,197
20231128,091600,62591710,6670,6680,6680,6670,794
20231128,091500,57295620,6680,6690,6690,6670,261
20231128,091400,55552090,6690,6690,6690,6690,144
20231128,091300,54588730,6700,6700,6700,6700,1006
20231128,091200,47848530,6700,6670,6700,6670,749
20231128,091100,42852490,6670,6670,6670,6670,0
20231128,091000,42852490,6670,6670,6670,6670,230
20231128,090900,41318390,6700,6700,6700,6700,1060
20231128,090800,34216390,6700,6700,6700,6700,1010
20231128,090700,27449390,6700,6700,6700,6700,0
20231128,090600,27449390,6700,6670,6700,6670,362
20231128,090500,25025820,6680,6690,6700,6680,805
20231128,090400,19642950,6690,6690,6690,6690,1
20231128,090300,19636260,6700,6710,6710,6660,145
20231128,090200,18668540,6710,6680,6710,6660,576
20231128,090100,14809500,6650,6670,6680,6650,834
20231128,090000,9258540,6670,6680,6680,6670,1387