KissMeData/084440/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195200,271447317,1647,1647,1647,1647,6438
20231128,195100,271447317,1647,1647,1647,1647,0
20231128,195000,271447317,1647,1647,1647,1647,0
20231128,194900,271447317,1647,1647,1647,1647,0
20231128,194800,271447317,1647,1647,1647,1647,0
20231128,194700,271447317,1647,1647,1647,1647,0
20231128,194600,271447317,1647,1647,1647,1647,0
20231128,194500,271447317,1647,1647,1647,1647,0
20231128,194400,271447317,1647,1647,1647,1647,0
20231128,194300,271447317,1647,1647,1647,1647,0
20231128,194200,271447317,1647,1647,1647,1647,0
20231128,194100,271447317,1647,1647,1647,1647,0
20231128,194000,271447317,1647,1647,1647,1647,0
20231128,193900,271447317,1647,1647,1647,1647,0
20231128,193800,271447317,1647,1647,1647,1647,0
20231128,193700,271447317,1647,1647,1647,1647,0
20231128,193600,271447317,1647,1647,1647,1647,0
20231128,193500,271447317,1647,1647,1647,1647,0
20231128,193400,271447317,1647,1647,1647,1647,0
20231128,193300,271447317,1647,1647,1647,1647,0
20231128,193200,271447317,1647,1647,1647,1647,0
20231128,193100,271447317,1647,1647,1647,1647,0
20231128,193000,271447317,1647,1647,1647,1647,0
20231128,192900,271447317,1647,1647,1647,1647,0
20231128,192800,271447317,1647,1647,1647,1647,0
20231128,192700,271447317,1647,1647,1647,1647,0
20231128,192600,271447317,1647,1647,1647,1647,0
20231128,192500,271447317,1647,1647,1647,1647,0
20231128,192400,271447317,1647,1647,1647,1647,0
20231128,192300,271447317,1647,1647,1647,1647,0
20231128,192200,271447317,1647,1647,1647,1647,6438
20231128,192100,271447317,1647,1647,1647,1647,0
20231128,192000,271447317,1647,1647,1647,1647,0
20231128,191900,271447317,1647,1647,1647,1647,0
20231128,191800,271447317,1647,1647,1647,1647,0
20231128,191700,271447317,1647,1647,1647,1647,0
20231128,191600,271447317,1647,1647,1647,1647,0
20231128,191500,271447317,1647,1647,1647,1647,0
20231128,191400,271447317,1647,1647,1647,1647,0
20231128,191300,271447317,1647,1647,1647,1647,0
20231128,191200,271447317,1647,1647,1647,1647,0
20231128,191100,271447317,1647,1647,1647,1647,0
20231128,191000,271447317,1647,1647,1647,1647,0
20231128,190900,271447317,1647,1647,1647,1647,0
20231128,190800,271447317,1647,1647,1647,1647,0
20231128,190700,271447317,1647,1647,1647,1647,0
20231128,190600,271447317,1647,1647,1647,1647,0
20231128,190500,271447317,1647,1647,1647,1647,0
20231128,190400,271447317,1647,1647,1647,1647,0
20231128,190300,271447317,1647,1647,1647,1647,0
20231128,190200,271447317,1647,1647,1647,1647,0
20231128,190100,271447317,1647,1647,1647,1647,0
20231128,190000,271447317,1647,1647,1647,1647,0
20231128,185900,271447317,1647,1647,1647,1647,0
20231128,185800,271447317,1647,1647,1647,1647,0
20231128,185700,271447317,1647,1647,1647,1647,0
20231128,185600,271447317,1647,1647,1647,1647,0
20231128,185500,271447317,1647,1647,1647,1647,0
20231128,185400,271447317,1647,1647,1647,1647,0
20231128,185300,271447317,1647,1647,1647,1647,0
20231128,185200,271447317,1647,1647,1647,1647,6438
20231128,185100,271447317,1647,1647,1647,1647,0
20231128,185000,271447317,1647,1647,1647,1647,0
20231128,184900,271447317,1647,1647,1647,1647,0
20231128,184800,271447317,1647,1647,1647,1647,0
20231128,184700,271447317,1647,1647,1647,1647,0
20231128,184600,271447317,1647,1647,1647,1647,0
20231128,184500,271447317,1647,1647,1647,1647,0
20231128,184400,271447317,1647,1647,1647,1647,0
20231128,184300,271447317,1647,1647,1647,1647,0
20231128,184200,271447317,1647,1647,1647,1647,0
20231128,184100,271447317,1647,1647,1647,1647,0
20231128,184000,271447317,1647,1647,1647,1647,0
20231128,183900,271447317,1647,1647,1647,1647,0
20231128,183800,271447317,1647,1647,1647,1647,0
20231128,183700,271447317,1647,1647,1647,1647,0
20231128,183600,271447317,1647,1647,1647,1647,0
20231128,183500,271447317,1647,1647,1647,1647,0
20231128,183400,271447317,1647,1647,1647,1647,0
20231128,183300,271447317,1647,1647,1647,1647,0
20231128,183200,271447317,1647,1647,1647,1647,0
20231128,183100,271447317,1647,1647,1647,1647,0
20231128,183000,271447317,1647,1647,1647,1647,0
20231128,182900,271447317,1647,1647,1647,1647,0
20231128,182800,271447317,1647,1647,1647,1647,0
20231128,182700,271447317,1647,1647,1647,1647,0
20231128,182600,271447317,1647,1647,1647,1647,0
20231128,182500,271447317,1647,1647,1647,1647,0
20231128,182400,271447317,1647,1647,1647,1647,0
20231128,182300,271447317,1647,1647,1647,1647,0
20231128,182200,271447317,1647,1647,1647,1647,6438
20231128,182100,271447317,1647,1647,1647,1647,0
20231128,182000,271447317,1647,1647,1647,1647,0
20231128,181900,271447317,1647,1647,1647,1647,0
20231128,181800,271447317,1647,1647,1647,1647,0
20231128,181700,271447317,1647,1647,1647,1647,0
20231128,181600,271447317,1647,1647,1647,1647,0
20231128,181500,271447317,1647,1647,1647,1647,0
20231128,181400,271447317,1647,1647,1647,1647,0
20231128,181300,271447317,1647,1647,1647,1647,0
20231128,181200,271447317,1647,1647,1647,1647,0
20231128,181100,271447317,1647,1647,1647,1647,0
20231128,181000,271447317,1647,1647,1647,1647,0
20231128,180900,271447317,1647,1647,1647,1647,0
20231128,180800,271447317,1647,1647,1647,1647,0
20231128,180700,271447317,1647,1647,1647,1647,0
20231128,180600,271447317,1647,1647,1647,1647,0
20231128,180500,271447317,1647,1647,1647,1647,0
20231128,180400,271447317,1647,1647,1647,1647,0
20231128,180300,271447317,1647,1647,1647,1647,0
20231128,180200,271447317,1647,1647,1647,1647,0
20231128,180100,271447317,1647,1647,1647,1647,0
20231128,180000,271447317,1647,1647,1647,1647,0
20231128,175900,271447317,1647,1647,1647,1647,0
20231128,175800,271447317,1647,1647,1647,1647,0
20231128,175700,271447317,1647,1647,1647,1647,0
20231128,175600,271447317,1647,1647,1647,1647,0
20231128,175500,271447317,1647,1647,1647,1647,0
20231128,175400,271447317,1647,1647,1647,1647,0
20231128,175300,271447317,1647,1647,1647,1647,0
20231128,175200,271447317,1647,1647,1647,1647,6438
20231128,175100,271447317,1647,1647,1647,1647,0
20231128,175000,271447317,1647,1647,1647,1647,0
20231128,174900,271447317,1647,1647,1647,1647,0
20231128,174800,271447317,1647,1647,1647,1647,0
20231128,174700,271447317,1647,1647,1647,1647,0
20231128,174600,271447317,1647,1647,1647,1647,0
20231128,174500,271447317,1647,1647,1647,1647,0
20231128,174400,271447317,1647,1647,1647,1647,0
20231128,174300,271447317,1647,1647,1647,1647,0
20231128,174200,271447317,1647,1647,1647,1647,0
20231128,174100,271447317,1647,1647,1647,1647,0
20231128,174000,271447317,1647,1647,1647,1647,0
20231128,173900,271447317,1647,1647,1647,1647,0
20231128,173800,271447317,1647,1647,1647,1647,0
20231128,173700,271447317,1647,1647,1647,1647,0
20231128,173600,271447317,1647,1647,1647,1647,0
20231128,173500,271447317,1647,1647,1647,1647,0
20231128,173400,271447317,1647,1647,1647,1647,0
20231128,173300,271447317,1647,1647,1647,1647,0
20231128,173200,271447317,1647,1647,1647,1647,0
20231128,173100,271447317,1647,1647,1647,1647,0
20231128,173000,271447317,1647,1647,1647,1647,0
20231128,172900,271447317,1647,1647,1647,1647,0
20231128,172800,271447317,1647,1647,1647,1647,0
20231128,172700,271447317,1647,1647,1647,1647,0
20231128,172600,271447317,1647,1647,1647,1647,0
20231128,172500,271447317,1647,1647,1647,1647,0
20231128,172400,271447317,1647,1647,1647,1647,0
20231128,172300,271447317,1647,1647,1647,1647,0
20231128,172200,271447317,1647,1647,1647,1647,6438
20231128,172100,271447317,1647,1647,1647,1647,0
20231128,172000,271447317,1647,1647,1647,1647,0
20231128,171900,271447317,1647,1647,1647,1647,0
20231128,171800,271447317,1647,1647,1647,1647,0
20231128,171700,271447317,1647,1647,1647,1647,0
20231128,171600,271447317,1647,1647,1647,1647,0
20231128,171500,271447317,1647,1647,1647,1647,0
20231128,171400,271447317,1647,1647,1647,1647,0
20231128,171300,271447317,1647,1647,1647,1647,0
20231128,171200,271447317,1647,1647,1647,1647,0
20231128,171100,271447317,1647,1647,1647,1647,0
20231128,171000,271447317,1647,1647,1647,1647,0
20231128,170900,271447317,1647,1647,1647,1647,0
20231128,170800,271447317,1647,1647,1647,1647,0
20231128,170700,271447317,1647,1647,1647,1647,0
20231128,170600,271447317,1647,1647,1647,1647,0
20231128,170500,271447317,1647,1647,1647,1647,0
20231128,170400,271447317,1647,1647,1647,1647,0
20231128,170300,271447317,1647,1647,1647,1647,0
20231128,170200,271447317,1647,1647,1647,1647,0
20231128,170100,271447317,1647,1647,1647,1647,0
20231128,170000,271447317,1647,1647,1647,1647,0
20231128,165900,271447317,1647,1647,1647,1647,0
20231128,165800,271447317,1647,1647,1647,1647,0
20231128,165700,271447317,1647,1647,1647,1647,0
20231128,165600,271447317,1647,1647,1647,1647,0
20231128,165500,271447317,1647,1647,1647,1647,0
20231128,165400,271447317,1647,1647,1647,1647,0
20231128,165300,271447317,1647,1647,1647,1647,0
20231128,165200,271447317,1647,1647,1647,1647,6438
20231128,165100,271447317,1647,1647,1647,1647,0
20231128,165000,271447317,1647,1647,1647,1647,0
20231128,164900,271447317,1647,1647,1647,1647,0
20231128,164800,271447317,1647,1647,1647,1647,0
20231128,164700,271447317,1647,1647,1647,1647,0
20231128,164600,271447317,1647,1647,1647,1647,0
20231128,164500,271447317,1647,1647,1647,1647,0
20231128,164400,271447317,1647,1647,1647,1647,0
20231128,164300,271447317,1647,1647,1647,1647,0
20231128,164200,271447317,1647,1647,1647,1647,0
20231128,164100,271447317,1647,1647,1647,1647,0
20231128,164000,271447317,1647,1647,1647,1647,0
20231128,163900,271447317,1647,1647,1647,1647,0
20231128,163800,271447317,1647,1647,1647,1647,0
20231128,163700,271447317,1647,1647,1647,1647,0
20231128,163600,271447317,1647,1647,1647,1647,0
20231128,163500,271447317,1647,1647,1647,1647,0
20231128,163400,271447317,1647,1647,1647,1647,0
20231128,163300,271447317,1647,1647,1647,1647,0
20231128,163200,271447317,1647,1647,1647,1647,0
20231128,163100,271447317,1647,1647,1647,1647,0
20231128,163000,271447317,1647,1647,1647,1647,0
20231128,162900,271447317,1647,1647,1647,1647,0
20231128,162800,271447317,1647,1647,1647,1647,0
20231128,162700,271447317,1647,1647,1647,1647,0
20231128,162600,271447317,1647,1647,1647,1647,0
20231128,162500,271447317,1647,1647,1647,1647,0
20231128,162400,271447317,1647,1647,1647,1647,0
20231128,162300,271447317,1647,1647,1647,1647,0
20231128,162200,271447317,1647,1647,1647,1647,6438
20231128,162100,271447317,1647,1647,1647,1647,0
20231128,162000,271447317,1647,1647,1647,1647,0
20231128,161900,271447317,1647,1647,1647,1647,0
20231128,161800,271447317,1647,1647,1647,1647,0
20231128,161700,271447317,1647,1647,1647,1647,0
20231128,161600,271447317,1647,1647,1647,1647,0
20231128,161500,271447317,1647,1647,1647,1647,0
20231128,161400,271447317,1647,1647,1647,1647,0
20231128,161300,271447317,1647,1647,1647,1647,0
20231128,161200,271447317,1647,1647,1647,1647,0
20231128,161100,271447317,1647,1647,1647,1647,0
20231128,161000,271447317,1647,1647,1647,1647,0
20231128,160900,271447317,1647,1647,1647,1647,0
20231128,160800,271447317,1647,1647,1647,1647,0
20231128,160700,271447317,1647,1647,1647,1647,0
20231128,160600,271447317,1647,1647,1647,1647,0
20231128,160500,271447317,1647,1647,1647,1647,0
20231128,160400,271447317,1647,1647,1647,1647,0
20231128,160300,271447317,1647,1647,1647,1647,0
20231128,160200,271447317,1647,1647,1647,1647,0
20231128,160100,271447317,1647,1647,1647,1647,0
20231128,160000,271447317,1647,1647,1647,1647,0
20231128,155900,271447317,1647,1647,1647,1647,0
20231128,155800,271447317,1647,1647,1647,1647,0
20231128,155700,271447317,1647,1647,1647,1647,0
20231128,155600,271447317,1647,1647,1647,1647,0
20231128,155500,271447317,1647,1647,1647,1647,0
20231128,155400,271447317,1647,1647,1647,1647,0
20231128,155300,271447317,1647,1647,1647,1647,0
20231128,155200,271447317,1647,1647,1647,1647,6438
20231128,155100,271447317,1647,1647,1647,1647,0
20231128,155000,271447317,1647,1647,1647,1647,0
20231128,154900,271447317,1647,1647,1647,1647,0
20231128,154800,271447317,1647,1647,1647,1647,0
20231128,154700,271447317,1647,1647,1647,1647,0
20231128,154600,271447317,1647,1647,1647,1647,0
20231128,154500,271447317,1647,1647,1647,1647,0
20231128,154400,271447317,1647,1647,1647,1647,0
20231128,154300,271447317,1647,1647,1647,1647,0
20231128,154200,271447317,1647,1647,1647,1647,0
20231128,154100,271447317,1647,1647,1647,1647,0
20231128,154000,271447317,1647,1647,1647,1647,0
20231128,153900,271447317,1647,1647,1647,1647,0
20231128,153800,271447317,1647,1647,1647,1647,0
20231128,153700,271447317,1647,1647,1647,1647,0
20231128,153600,271447317,1647,1647,1647,1647,0
20231128,153500,271447317,1647,1647,1647,1647,0
20231128,153400,271447317,1647,1647,1647,1647,0
20231128,153300,271447317,1647,1647,1647,1647,0
20231128,153200,271447317,1647,1647,1647,1647,0
20231128,153100,271447317,1647,1647,1647,1647,0
20231128,153000,271447317,1647,1647,1647,1647,6438
20231128,152900,260843931,1636,1636,1636,1636,0
20231128,152800,260843931,1636,1636,1636,1636,0
20231128,152700,260843931,1636,1636,1636,1636,0
20231128,152600,260843931,1636,1636,1636,1636,0
20231128,152500,260843931,1636,1636,1636,1636,0
20231128,152400,260843931,1636,1636,1636,1636,0
20231128,152300,260843931,1636,1636,1636,1636,0
20231128,152200,260843931,1636,1636,1636,1636,0
20231128,152100,260843931,1636,1636,1636,1636,0
20231128,152000,260843931,1636,1636,1636,1636,0
20231128,151900,260843931,1636,1639,1639,1629,379
20231128,151800,260225249,1639,1635,1639,1635,180
20231128,151700,259930441,1639,1630,1639,1630,47
20231128,151600,259853573,1635,1632,1635,1632,580
20231128,151500,258905513,1630,1630,1630,1630,500
20231128,151400,258090513,1632,1632,1632,1632,12
20231128,151300,258070929,1632,1631,1632,1631,837
20231128,151200,256705750,1629,1630,1630,1628,210
20231128,151100,256363670,1628,1627,1628,1627,390
20231128,151000,255729090,1627,1626,1631,1626,2466
20231128,150900,251713193,1625,1625,1625,1625,595
20231128,150800,250746318,1625,1626,1626,1625,1060
20231128,150700,249023758,1623,1623,1623,1623,0
20231128,150600,249023758,1623,1623,1623,1623,310
20231128,150500,248520628,1629,1627,1629,1627,206
20231128,150400,248185290,1623,1622,1623,1622,2116
20231128,150300,244753019,1622,1622,1622,1622,3
20231128,150200,244748153,1617,1618,1618,1617,526
20231128,150100,243897549,1617,1617,1617,1617,0
20231128,150000,243897549,1617,1618,1618,1617,1088
20231128,145900,242137663,1622,1622,1622,1622,337
20231128,145800,241591049,1622,1622,1622,1622,0
20231128,145700,241591049,1622,1622,1622,1622,2
20231128,145600,241587805,1622,1622,1622,1622,59
20231128,145500,241492107,1623,1623,1623,1623,0
20231128,145400,241492107,1623,1623,1623,1623,0
20231128,145300,241492107,1623,1623,1623,1623,0
20231128,145200,241492107,1623,1623,1623,1623,0
20231128,145100,241492107,1623,1623,1623,1623,0
20231128,145000,241492107,1623,1623,1623,1623,0
20231128,144900,241492107,1623,1623,1623,1623,0
20231128,144800,241492107,1623,1623,1623,1623,0
20231128,144700,241492107,1623,1622,1623,1622,1542
20231128,144600,238989508,1623,1623,1623,1623,0
20231128,144500,238989508,1623,1623,1623,1623,0
20231128,144400,238989508,1623,1623,1623,1623,1
20231128,144300,238987885,1622,1622,1622,1622,3
20231128,144200,238983019,1614,1613,1614,1613,1825
20231128,144100,236038831,1610,1610,1610,1610,472
20231128,144000,235278911,1607,1607,1607,1607,0
20231128,143900,235278911,1607,1608,1608,1606,7405
20231128,143800,223379247,1610,1610,1610,1610,5
20231128,143700,223371197,1610,1610,1610,1610,760
20231128,143600,222147597,1610,1610,1610,1610,3
20231128,143500,222142767,1614,1614,1614,1614,0
20231128,143400,222142767,1614,1611,1614,1611,2707
20231128,143300,217777863,1610,1611,1611,1608,3000
20231128,143200,212949369,1611,1613,1613,1611,833
20231128,143100,211606484,1613,1613,1613,1613,123
20231128,143000,211408085,1613,1613,1613,1613,5
20231128,142900,211400020,1612,1615,1615,1612,1060
20231128,142800,209690557,1615,1615,1615,1615,13
20231128,142700,209669562,1615,1615,1615,1615,0
20231128,142600,209669562,1615,1615,1615,1615,200
20231128,142500,209346562,1620,1620,1620,1620,244
20231128,142400,208951282,1620,1620,1620,1620,26
20231128,142300,208909162,1622,1623,1623,1622,11
20231128,142200,208891319,1613,1614,1614,1613,1000
20231128,142100,207277914,1623,1623,1623,1623,0
20231128,142000,207277914,1623,1623,1623,1623,0
20231128,141900,207277914,1623,1623,1623,1623,0
20231128,141800,207277914,1623,1622,1623,1622,30
20231128,141700,207229242,1613,1613,1613,1613,0
20231128,141600,207229242,1613,1614,1614,1613,3384
20231128,141500,201770554,1613,1613,1613,1613,0
20231128,141400,201770554,1613,1622,1623,1613,11522
20231128,141300,183163560,1623,1623,1623,1623,91
20231128,141200,183015867,1623,1623,1623,1623,5
20231128,141100,183007752,1623,1623,1623,1623,0
20231128,141000,183007752,1623,1623,1623,1623,48
20231128,140900,182929848,1622,1622,1622,1622,0
20231128,140800,182929848,1622,1622,1622,1622,7
20231128,140700,182918494,1623,1623,1623,1623,0
20231128,140600,182918494,1623,1623,1623,1623,500
20231128,140500,182106994,1623,1623,1623,1623,0
20231128,140400,182106994,1623,1623,1623,1623,3
20231128,140300,182102125,1623,1623,1623,1623,1
20231128,140200,182100502,1623,1623,1623,1623,1
20231128,140100,182098879,1623,1623,1623,1623,0
20231128,140000,182098879,1623,1623,1623,1623,100
20231128,135900,181936579,1623,1623,1623,1623,0
20231128,135800,181936579,1623,1623,1623,1623,0
20231128,135700,181936579,1623,1623,1623,1623,0
20231128,135600,181936579,1623,1623,1623,1623,0
20231128,135500,181936579,1623,1623,1623,1623,300
20231128,135400,181449679,1623,1623,1623,1623,0
20231128,135300,181449679,1623,1623,1623,1623,0
20231128,135200,181449679,1623,1623,1623,1623,0
20231128,135100,181449679,1623,1623,1623,1623,0
20231128,135000,181449679,1623,1623,1623,1623,0
20231128,134900,181449679,1623,1623,1623,1623,49
20231128,134800,181370152,1623,1623,1623,1623,0
20231128,134700,181370152,1623,1623,1623,1623,0
20231128,134600,181370152,1623,1623,1623,1623,8
20231128,134500,181357168,1623,1623,1623,1623,14
20231128,134400,181334446,1623,1624,1624,1623,260
20231128,134300,180912306,1624,1621,1624,1620,768
20231128,134200,179666954,1620,1620,1620,1620,0
20231128,134100,179666954,1620,1620,1620,1620,0
20231128,134000,179666954,1620,1624,1624,1620,2787
20231128,133900,175144818,1623,1626,1626,1623,2327
20231128,133800,171366952,1626,1626,1626,1626,0
20231128,133700,171366952,1626,1626,1626,1626,0
20231128,133600,171366952,1626,1626,1626,1626,0
20231128,133500,171366952,1626,1626,1626,1626,0
20231128,133400,171366952,1626,1626,1626,1626,68
20231128,133300,171256384,1625,1625,1625,1625,778
20231128,133200,169992134,1625,1625,1625,1625,74
20231128,133100,169871884,1625,1625,1625,1625,0
20231128,133000,169871884,1625,1625,1625,1625,2110
20231128,132900,166443134,1624,1624,1624,1624,175
20231128,132800,166158934,1625,1625,1625,1625,0
20231128,132700,166158934,1625,1624,1625,1624,14
20231128,132600,166136197,1624,1625,1625,1624,893
20231128,132500,164685076,1625,1625,1625,1625,0
20231128,132400,164685076,1625,1625,1625,1625,0
20231128,132300,164685076,1625,1625,1625,1625,11
20231128,132200,164667201,1628,1628,1628,1628,0
20231128,132100,164667201,1628,1628,1628,1628,0
20231128,132000,164667201,1628,1626,1628,1626,58
20231128,131900,164572791,1626,1628,1628,1626,22
20231128,131800,164537013,1628,1628,1628,1628,11
20231128,131700,164519105,1628,1628,1628,1628,30
20231128,131600,164470265,1628,1628,1628,1628,0
20231128,131500,164470265,1628,1628,1628,1628,0
20231128,131400,164470265,1628,1628,1628,1628,26
20231128,131300,164427937,1628,1628,1628,1628,25
20231128,131200,164387237,1628,1628,1628,1628,0
20231128,131100,164387237,1628,1628,1628,1628,0
20231128,131000,164387237,1628,1628,1628,1628,0
20231128,130900,164387237,1628,1628,1628,1628,0
20231128,130800,164387237,1628,1628,1628,1628,0
20231128,130700,164387237,1628,1628,1628,1628,0
20231128,130600,164387237,1628,1628,1628,1628,0
20231128,130500,164387237,1628,1628,1628,1628,0
20231128,130400,164387237,1628,1628,1628,1628,1
20231128,130300,164385609,1624,1624,1624,1624,0
20231128,130200,164385609,1624,1624,1624,1624,647
20231128,130100,163334881,1625,1625,1625,1625,9
20231128,130000,163320256,1625,1624,1625,1624,273
20231128,125900,162876812,1627,1627,1627,1627,0
20231128,125800,162876812,1627,1627,1627,1627,0
20231128,125700,162876812,1627,1627,1627,1627,0
20231128,125600,162876812,1627,1627,1627,1627,0
20231128,125500,162876812,1627,1624,1627,1622,110
20231128,125400,162698232,1622,1627,1627,1622,360
20231128,125300,162113962,1627,1627,1627,1627,0
20231128,125200,162113962,1627,1622,1627,1622,117
20231128,125100,161924178,1626,1626,1626,1626,101
20231128,125000,161759952,1626,1626,1626,1626,49
20231128,124900,161680278,1626,1626,1626,1626,100
20231128,124800,161517678,1626,1626,1626,1626,1
20231128,124700,161516052,1626,1621,1626,1621,306
20231128,124600,161019971,1626,1626,1626,1626,1
20231128,124500,161018345,1626,1626,1626,1626,1
20231128,124400,161016719,1626,1626,1626,1626,0
20231128,124300,161016719,1626,1626,1626,1626,10
20231128,124200,161000459,1628,1628,1628,1628,0
20231128,124100,161000459,1628,1629,1629,1628,20
20231128,124000,160967889,1630,1630,1630,1630,0
20231128,123900,160967889,1630,1630,1630,1630,0
20231128,123800,160967889,1630,1630,1630,1630,0
20231128,123700,160967889,1630,1630,1630,1630,0
20231128,123600,160967889,1630,1630,1630,1630,18
20231128,123500,160938549,1631,1631,1631,1631,0
20231128,123400,160938549,1631,1631,1631,1631,0
20231128,123300,160938549,1631,1631,1631,1631,0
20231128,123200,160938549,1631,1631,1631,1631,3
20231128,123100,160933656,1623,1623,1623,1623,0
20231128,123000,160933656,1623,1623,1623,1623,183
20231128,122900,160636647,1631,1631,1631,1631,0
20231128,122800,160636647,1631,1631,1631,1631,18
20231128,122700,160607289,1623,1623,1623,1623,0
20231128,122600,160607289,1623,1623,1623,1623,162
20231128,122500,160344363,1623,1624,1624,1623,1888
20231128,122400,157279952,1624,1625,1625,1624,2132
20231128,122300,153815584,1631,1631,1631,1631,11
20231128,122200,153797643,1623,1623,1623,1623,0
20231128,122100,153797643,1623,1623,1623,1623,0
20231128,122000,153797643,1623,1623,1623,1623,0
20231128,121900,153797643,1623,1623,1623,1623,0
20231128,121800,153797643,1623,1623,1623,1623,0
20231128,121700,153797643,1623,1623,1623,1623,0
20231128,121600,153797643,1623,1623,1623,1623,0
20231128,121500,153797643,1623,1623,1623,1623,3
20231128,121400,153792774,1623,1624,1624,1623,351
20231128,121300,153223075,1623,1623,1623,1623,0
20231128,121200,153223075,1623,1623,1623,1623,101
20231128,121100,153059152,1631,1631,1631,1631,1
20231128,121000,153057521,1632,1632,1632,1632,0
20231128,120900,153057521,1632,1632,1632,1632,0
20231128,120800,153057521,1632,1632,1632,1632,0
20231128,120700,153057521,1632,1632,1632,1632,1
20231128,120600,153055889,1622,1622,1622,1622,498
20231128,120500,152248133,1622,1622,1622,1622,85
20231128,120400,152110263,1622,1622,1622,1622,0
20231128,120300,152110263,1622,1622,1622,1622,0
20231128,120200,152110263,1622,1622,1622,1622,126
20231128,120100,151905891,1617,1617,1617,1617,0
20231128,120000,151905891,1617,1617,1617,1617,0
20231128,115900,151905891,1617,1617,1617,1617,0
20231128,115800,151905891,1617,1617,1617,1617,0
20231128,115700,151905891,1617,1617,1617,1617,0
20231128,115600,151905891,1617,1631,1631,1617,1400
20231128,115500,149639205,1633,1633,1633,1633,70
20231128,115400,149524895,1633,1633,1633,1633,52
20231128,115300,149439979,1633,1633,1633,1633,31
20231128,115200,149389356,1633,1633,1633,1633,25
20231128,115100,149348531,1633,1632,1633,1632,703
20231128,115000,148201113,1632,1632,1632,1632,2
20231128,114900,148197849,1631,1631,1631,1631,2
20231128,114800,148194587,1631,1631,1631,1631,4
20231128,114700,148188063,1631,1630,1631,1630,73
20231128,114600,148069001,1631,1631,1631,1631,57
20231128,114500,147976034,1631,1631,1631,1631,293
20231128,114400,147498151,1631,1631,1631,1631,0
20231128,114300,147498151,1631,1631,1631,1631,18
20231128,114200,147468793,1624,1624,1624,1624,0
20231128,114100,147468793,1624,1632,1632,1624,2
20231128,114000,147465537,1625,1625,1625,1625,0
20231128,113900,147465537,1625,1625,1625,1625,0
20231128,113800,147465537,1625,1625,1625,1625,71
20231128,113700,147350162,1625,1624,1625,1624,1041
20231128,113600,145658620,1624,1624,1624,1624,0
20231128,113500,145658620,1624,1624,1624,1624,100
20231128,113400,145496220,1625,1625,1625,1625,0
20231128,113300,145496220,1625,1625,1625,1625,0
20231128,113200,145496220,1625,1625,1625,1625,0
20231128,113100,145496220,1625,1625,1625,1625,7
20231128,113000,145484845,1625,1625,1625,1625,0
20231128,112900,145484845,1625,1624,1625,1624,122
20231128,112800,145286596,1625,1625,1625,1625,0
20231128,112700,145286596,1625,1625,1625,1625,0
20231128,112600,145286596,1625,1625,1625,1625,0
20231128,112500,145286596,1625,1625,1625,1625,0
20231128,112400,145286596,1625,1625,1625,1625,4
20231128,112300,145280096,1625,1625,1625,1625,1
20231128,112200,145278471,1616,1616,1616,1616,0
20231128,112100,145278471,1616,1616,1616,1616,0
20231128,112000,145278471,1616,1618,1618,1616,144
20231128,111900,145045749,1618,1621,1621,1618,2644
20231128,111800,140765007,1625,1620,1625,1620,101
20231128,111700,140601382,1625,1625,1625,1625,0
20231128,111600,140601382,1625,1625,1625,1625,0
20231128,111500,140601382,1625,1625,1625,1625,0
20231128,111400,140601382,1625,1625,1625,1625,0
20231128,111300,140601382,1625,1625,1625,1625,0
20231128,111200,140601382,1625,1619,1625,1619,681
20231128,111100,139498243,1625,1625,1625,1625,0
20231128,111000,139498243,1625,1625,1625,1625,0
20231128,110900,139498243,1625,1625,1625,1625,1
20231128,110800,139496618,1619,1620,1620,1619,260
20231128,110700,139075618,1619,1619,1619,1619,144
20231128,110600,138842482,1625,1625,1625,1625,0
20231128,110500,138842482,1625,1625,1625,1625,2
20231128,110400,138839232,1625,1625,1625,1625,0
20231128,110300,138839232,1625,1625,1625,1625,0
20231128,110200,138839232,1625,1624,1625,1624,1447
20231128,110100,136489301,1624,1624,1624,1624,99
20231128,110000,136328525,1625,1622,1625,1622,236
20231128,105900,135945453,1623,1623,1623,1623,0
20231128,105800,135945453,1623,1623,1623,1623,0
20231128,105700,135945453,1623,1623,1623,1623,0
20231128,105600,135945453,1623,1623,1623,1623,100
20231128,105500,135783153,1624,1624,1624,1624,0
20231128,105400,135783153,1624,1624,1624,1624,32
20231128,105300,135731185,1614,1614,1614,1614,0
20231128,105200,135731185,1614,1614,1614,1614,0
20231128,105100,135731185,1614,1625,1625,1614,1800
20231128,105000,132824885,1625,1621,1625,1621,200
20231128,104900,132500373,1612,1612,1612,1612,1
20231128,104800,132498761,1621,1621,1621,1621,0
20231128,104700,132498761,1621,1621,1621,1621,0
20231128,104600,132498761,1621,1621,1621,1621,0
20231128,104500,132498761,1621,1621,1621,1621,0
20231128,104400,132498761,1621,1621,1621,1621,90
20231128,104300,132352871,1626,1626,1626,1626,0
20231128,104200,132352871,1626,1626,1626,1612,3
20231128,104100,132348007,1626,1626,1626,1626,4
20231128,104000,132341503,1600,1627,1627,1600,10128
20231128,103900,115965419,1626,1626,1626,1626,17
20231128,103800,115937777,1626,1626,1626,1626,18
20231128,103700,115908509,1622,1622,1622,1622,0
20231128,103600,115908509,1622,1622,1622,1622,0
20231128,103500,115908509,1622,1622,1622,1622,0
20231128,103400,115908509,1622,1622,1622,1622,0
20231128,103300,115908509,1622,1622,1622,1622,0
20231128,103200,115908509,1622,1622,1622,1622,186
20231128,103100,115606817,1620,1620,1620,1620,0
20231128,103000,115606817,1620,1620,1620,1620,0
20231128,102900,115606817,1620,1620,1620,1620,0
20231128,102800,115606817,1620,1620,1620,1620,2
20231128,102700,115603577,1618,1648,1648,1618,7587
20231128,102600,103281955,1623,1647,1648,1623,2023
20231128,102500,99981580,1648,1648,1648,1648,1
20231128,102400,99979932,1648,1647,1648,1647,16
20231128,102300,99953565,1646,1646,1647,1646,209
20231128,102200,99609542,1646,1646,1646,1646,0
20231128,102100,99609542,1646,1646,1646,1646,651
20231128,102000,98537996,1645,1645,1645,1645,69
20231128,101900,98424491,1645,1645,1645,1645,6
20231128,101800,98414621,1645,1645,1645,1645,300
20231128,101700,97921121,1645,1646,1646,1645,506
20231128,101600,97088739,1646,1646,1646,1646,180
20231128,101500,96792459,1646,1646,1646,1646,153
20231128,101400,96540621,1646,1641,1646,1641,556
20231128,101300,95627444,1642,1642,1642,1642,0
20231128,101200,95627444,1642,1642,1642,1642,0
20231128,101100,95627444,1642,1642,1642,1642,0
20231128,101000,95627444,1642,1639,1642,1639,589
20231128,100900,94661102,1639,1629,1639,1629,1600
20231128,100800,92041954,1629,1627,1629,1627,331
20231128,100700,91503397,1627,1627,1627,1627,7
20231128,100600,91492008,1627,1628,1628,1627,541
20231128,100500,90611732,1628,1629,1629,1628,500
20231128,100400,89797233,1629,1629,1629,1629,2
20231128,100300,89793975,1633,1634,1634,1633,437
20231128,100200,89080312,1634,1633,1634,1633,303
20231128,100100,88585355,1629,1629,1629,1629,10
20231128,100000,88569065,1629,1629,1629,1629,100
20231128,095900,88406165,1629,1629,1629,1629,0
20231128,095800,88406165,1629,1633,1634,1629,67
20231128,095700,88296981,1630,1632,1632,1630,935
20231128,095600,86772929,1630,1630,1630,1630,122
20231128,095500,86574069,1630,1630,1630,1630,40
20231128,095400,86508869,1634,1634,1634,1634,22
20231128,095300,86472921,1629,1629,1629,1629,0
20231128,095200,86472921,1629,1629,1629,1629,1
20231128,095100,86471292,1628,1628,1628,1628,81
20231128,095000,86339424,1628,1628,1628,1628,20
20231128,094900,86306864,1627,1627,1627,1627,0
20231128,094800,86306864,1627,1633,1634,1627,1824
20231128,094700,83337216,1629,1629,1629,1629,99
20231128,094600,83175945,1635,1635,1635,1635,10
20231128,094500,83159595,1638,1638,1638,1638,0
20231128,094400,83159595,1638,1638,1638,1638,131
20231128,094300,82945017,1639,1639,1639,1639,36
20231128,094200,82886013,1639,1639,1639,1639,3
20231128,094100,82881096,1627,1627,1627,1627,0
20231128,094000,82881096,1627,1624,1627,1624,399
20231128,093900,82232455,1624,1624,1624,1623,159
20231128,093800,81974240,1624,1624,1624,1623,200
20231128,093700,81649453,1624,1626,1626,1623,48
20231128,093600,81571480,1620,1627,1627,1620,103
20231128,093500,81404314,1626,1626,1626,1626,137
20231128,093400,81181552,1626,1626,1626,1626,207
20231128,093300,80844970,1626,1626,1626,1626,4
20231128,093200,80838466,1626,1626,1626,1626,0
20231128,093100,80838466,1626,1626,1626,1626,1
20231128,093000,80836840,1626,1626,1626,1626,152
20231128,092900,80589688,1626,1626,1626,1626,127
20231128,092800,80383186,1609,1611,1611,1609,483
20231128,092700,79605569,1614,1601,1614,1601,11436
20231128,092600,61207413,1601,1605,1605,1601,553
20231128,092500,60321844,1601,1602,1606,1601,1977
20231128,092400,57155111,1607,1608,1608,1603,4374
20231128,092300,50142099,1610,1608,1610,1608,211
20231128,092200,49802711,1611,1609,1611,1608,352
20231128,092100,49235777,1611,1609,1611,1609,512
20231128,092000,48410947,1611,1607,1611,1607,1223
20231128,091900,46441686,1607,1604,1607,1604,100
20231128,091800,46281084,1607,1607,1607,1607,357
20231128,091700,45707385,1608,1608,1608,1608,0
20231128,091600,45707385,1608,1609,1609,1608,1349
20231128,091500,43536944,1612,1606,1612,1593,4338
20231128,091400,36603401,1603,1603,1603,1603,0
20231128,091300,36603401,1603,1613,1613,1602,1630
20231128,091200,33990984,1613,1602,1613,1596,6638
20231128,091100,23357711,1603,1603,1603,1603,115
20231128,091000,23173366,1604,1604,1604,1604,101
20231128,090900,23011362,1604,1605,1605,1604,33
20231128,090800,22958413,1606,1600,1606,1600,3352
20231128,090700,17592801,1601,1606,1607,1601,2622
20231128,090600,13388398,1606,1607,1607,1606,1271
20231128,090500,11347072,1607,1606,1609,1606,1504
20231128,090400,8929026,1605,1611,1614,1605,1154
20231128,090300,7072061,1614,1622,1622,1611,1058
20231128,090200,5362232,1625,1637,1637,1620,1181
20231128,090100,3445830,1637,1637,1637,1637,1
20231128,090000,3444193,1642,1640,1642,1635,2001