KissMeData/035600/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191600,420875850,11540,11540,11540,11540,1482
20231128,191500,420875850,11540,11540,11540,11540,0
20231128,191400,420875850,11540,11540,11540,11540,0
20231128,191300,420875850,11540,11540,11540,11540,0
20231128,191200,420875850,11540,11540,11540,11540,0
20231128,191100,420875850,11540,11540,11540,11540,0
20231128,191000,420875850,11540,11540,11540,11540,0
20231128,190900,420875850,11540,11540,11540,11540,0
20231128,190800,420875850,11540,11540,11540,11540,0
20231128,190700,420875850,11540,11540,11540,11540,0
20231128,190600,420875850,11540,11540,11540,11540,0
20231128,190500,420875850,11540,11540,11540,11540,0
20231128,190400,420875850,11540,11540,11540,11540,0
20231128,190300,420875850,11540,11540,11540,11540,0
20231128,190200,420875850,11540,11540,11540,11540,0
20231128,190100,420875850,11540,11540,11540,11540,0
20231128,190000,420875850,11540,11540,11540,11540,0
20231128,185900,420875850,11540,11540,11540,11540,0
20231128,185800,420875850,11540,11540,11540,11540,0
20231128,185700,420875850,11540,11540,11540,11540,0
20231128,185600,420875850,11540,11540,11540,11540,0
20231128,185500,420875850,11540,11540,11540,11540,0
20231128,185400,420875850,11540,11540,11540,11540,0
20231128,185300,420875850,11540,11540,11540,11540,0
20231128,185200,420875850,11540,11540,11540,11540,0
20231128,185100,420875850,11540,11540,11540,11540,0
20231128,185000,420875850,11540,11540,11540,11540,0
20231128,184900,420875850,11540,11540,11540,11540,0
20231128,184800,420875850,11540,11540,11540,11540,0
20231128,184700,420875850,11540,11540,11540,11540,0
20231128,184600,420875850,11540,11540,11540,11540,1482
20231128,184500,420875850,11540,11540,11540,11540,0
20231128,184400,420875850,11540,11540,11540,11540,0
20231128,184300,420875850,11540,11540,11540,11540,0
20231128,184200,420875850,11540,11540,11540,11540,0
20231128,184100,420875850,11540,11540,11540,11540,0
20231128,184000,420875850,11540,11540,11540,11540,0
20231128,183900,420875850,11540,11540,11540,11540,0
20231128,183800,420875850,11540,11540,11540,11540,0
20231128,183700,420875850,11540,11540,11540,11540,0
20231128,183600,420875850,11540,11540,11540,11540,0
20231128,183500,420875850,11540,11540,11540,11540,0
20231128,183400,420875850,11540,11540,11540,11540,0
20231128,183300,420875850,11540,11540,11540,11540,0
20231128,183200,420875850,11540,11540,11540,11540,0
20231128,183100,420875850,11540,11540,11540,11540,0
20231128,183000,420875850,11540,11540,11540,11540,0
20231128,182900,420875850,11540,11540,11540,11540,0
20231128,182800,420875850,11540,11540,11540,11540,0
20231128,182700,420875850,11540,11540,11540,11540,0
20231128,182600,420875850,11540,11540,11540,11540,0
20231128,182500,420875850,11540,11540,11540,11540,0
20231128,182400,420875850,11540,11540,11540,11540,0
20231128,182300,420875850,11540,11540,11540,11540,0
20231128,182200,420875850,11540,11540,11540,11540,0
20231128,182100,420875850,11540,11540,11540,11540,0
20231128,182000,420875850,11540,11540,11540,11540,0
20231128,181900,420875850,11540,11540,11540,11540,0
20231128,181800,420875850,11540,11540,11540,11540,0
20231128,181700,420875850,11540,11540,11540,11540,0
20231128,181600,420875850,11540,11540,11540,11540,1482
20231128,181500,420875850,11540,11540,11540,11540,0
20231128,181400,420875850,11540,11540,11540,11540,0
20231128,181300,420875850,11540,11540,11540,11540,0
20231128,181200,420875850,11540,11540,11540,11540,0
20231128,181100,420875850,11540,11540,11540,11540,0
20231128,181000,420875850,11540,11540,11540,11540,0
20231128,180900,420875850,11540,11540,11540,11540,0
20231128,180800,420875850,11540,11540,11540,11540,0
20231128,180700,420875850,11540,11540,11540,11540,0
20231128,180600,420875850,11540,11540,11540,11540,0
20231128,180500,420875850,11540,11540,11540,11540,0
20231128,180400,420875850,11540,11540,11540,11540,0
20231128,180300,420875850,11540,11540,11540,11540,0
20231128,180200,420875850,11540,11540,11540,11540,0
20231128,180100,420875850,11540,11540,11540,11540,0
20231128,180000,420875850,11540,11540,11540,11540,0
20231128,175900,420875850,11540,11540,11540,11540,0
20231128,175800,420875850,11540,11540,11540,11540,0
20231128,175700,420875850,11540,11540,11540,11540,0
20231128,175600,420875850,11540,11540,11540,11540,0
20231128,175500,420875850,11540,11540,11540,11540,0
20231128,175400,420875850,11540,11540,11540,11540,0
20231128,175300,420875850,11540,11540,11540,11540,0
20231128,175200,420875850,11540,11540,11540,11540,0
20231128,175100,420875850,11540,11540,11540,11540,0
20231128,175000,420875850,11540,11540,11540,11540,0
20231128,174900,420875850,11540,11540,11540,11540,0
20231128,174800,420875850,11540,11540,11540,11540,0
20231128,174700,420875850,11540,11540,11540,11540,0
20231128,174600,420875850,11540,11540,11540,11540,1482
20231128,174500,420875850,11540,11540,11540,11540,0
20231128,174400,420875850,11540,11540,11540,11540,0
20231128,174300,420875850,11540,11540,11540,11540,0
20231128,174200,420875850,11540,11540,11540,11540,0
20231128,174100,420875850,11540,11540,11540,11540,0
20231128,174000,420875850,11540,11540,11540,11540,0
20231128,173900,420875850,11540,11540,11540,11540,0
20231128,173800,420875850,11540,11540,11540,11540,0
20231128,173700,420875850,11540,11540,11540,11540,0
20231128,173600,420875850,11540,11540,11540,11540,0
20231128,173500,420875850,11540,11540,11540,11540,0
20231128,173400,420875850,11540,11540,11540,11540,0
20231128,173300,420875850,11540,11540,11540,11540,0
20231128,173200,420875850,11540,11540,11540,11540,0
20231128,173100,420875850,11540,11540,11540,11540,0
20231128,173000,420875850,11540,11540,11540,11540,0
20231128,172900,420875850,11540,11540,11540,11540,0
20231128,172800,420875850,11540,11540,11540,11540,0
20231128,172700,420875850,11540,11540,11540,11540,0
20231128,172600,420875850,11540,11540,11540,11540,0
20231128,172500,420875850,11540,11540,11540,11540,0
20231128,172400,420875850,11540,11540,11540,11540,0
20231128,172300,420875850,11540,11540,11540,11540,0
20231128,172200,420875850,11540,11540,11540,11540,0
20231128,172100,420875850,11540,11540,11540,11540,0
20231128,172000,420875850,11540,11540,11540,11540,0
20231128,171900,420875850,11540,11540,11540,11540,0
20231128,171800,420875850,11540,11540,11540,11540,0
20231128,171700,420875850,11540,11540,11540,11540,0
20231128,171600,420875850,11540,11540,11540,11540,1482
20231128,171500,420875850,11540,11540,11540,11540,0
20231128,171400,420875850,11540,11540,11540,11540,0
20231128,171300,420875850,11540,11540,11540,11540,0
20231128,171200,420875850,11540,11540,11540,11540,0
20231128,171100,420875850,11540,11540,11540,11540,0
20231128,171000,420875850,11540,11540,11540,11540,0
20231128,170900,420875850,11540,11540,11540,11540,0
20231128,170800,420875850,11540,11540,11540,11540,0
20231128,170700,420875850,11540,11540,11540,11540,0
20231128,170600,420875850,11540,11540,11540,11540,0
20231128,170500,420875850,11540,11540,11540,11540,0
20231128,170400,420875850,11540,11540,11540,11540,0
20231128,170300,420875850,11540,11540,11540,11540,0
20231128,170200,420875850,11540,11540,11540,11540,0
20231128,170100,420875850,11540,11540,11540,11540,0
20231128,170000,420875850,11540,11540,11540,11540,0
20231128,165900,420875850,11540,11540,11540,11540,0
20231128,165800,420875850,11540,11540,11540,11540,0
20231128,165700,420875850,11540,11540,11540,11540,0
20231128,165600,420875850,11540,11540,11540,11540,0
20231128,165500,420875850,11540,11540,11540,11540,0
20231128,165400,420875850,11540,11540,11540,11540,0
20231128,165300,420875850,11540,11540,11540,11540,0
20231128,165200,420875850,11540,11540,11540,11540,0
20231128,165100,420875850,11540,11540,11540,11540,0
20231128,165000,420875850,11540,11540,11540,11540,0
20231128,164900,420875850,11540,11540,11540,11540,0
20231128,164800,420875850,11540,11540,11540,11540,0
20231128,164700,420875850,11540,11540,11540,11540,0
20231128,164600,420875850,11540,11540,11540,11540,1482
20231128,164500,420875850,11540,11540,11540,11540,0
20231128,164400,420875850,11540,11540,11540,11540,0
20231128,164300,420875850,11540,11540,11540,11540,0
20231128,164200,420875850,11540,11540,11540,11540,0
20231128,164100,420875850,11540,11540,11540,11540,0
20231128,164000,420875850,11540,11540,11540,11540,0
20231128,163900,420875850,11540,11540,11540,11540,0
20231128,163800,420875850,11540,11540,11540,11540,0
20231128,163700,420875850,11540,11540,11540,11540,0
20231128,163600,420875850,11540,11540,11540,11540,0
20231128,163500,420875850,11540,11540,11540,11540,0
20231128,163400,420875850,11540,11540,11540,11540,0
20231128,163300,420875850,11540,11540,11540,11540,0
20231128,163200,420875850,11540,11540,11540,11540,0
20231128,163100,420875850,11540,11540,11540,11540,0
20231128,163000,420875850,11540,11540,11540,11540,0
20231128,162900,420875850,11540,11540,11540,11540,0
20231128,162800,420875850,11540,11540,11540,11540,0
20231128,162700,420875850,11540,11540,11540,11540,0
20231128,162600,420875850,11540,11540,11540,11540,0
20231128,162500,420875850,11540,11540,11540,11540,0
20231128,162400,420875850,11540,11540,11540,11540,0
20231128,162300,420875850,11540,11540,11540,11540,0
20231128,162200,420875850,11540,11540,11540,11540,0
20231128,162100,420875850,11540,11540,11540,11540,0
20231128,162000,420875850,11540,11540,11540,11540,0
20231128,161900,420875850,11540,11540,11540,11540,0
20231128,161800,420875850,11540,11540,11540,11540,0
20231128,161700,420875850,11540,11540,11540,11540,0
20231128,161600,420875850,11540,11540,11540,11540,1482
20231128,161500,420875850,11540,11540,11540,11540,0
20231128,161400,420875850,11540,11540,11540,11540,0
20231128,161300,420875850,11540,11540,11540,11540,0
20231128,161200,420875850,11540,11540,11540,11540,0
20231128,161100,420875850,11540,11540,11540,11540,0
20231128,161000,420875850,11540,11540,11540,11540,0
20231128,160900,420875850,11540,11540,11540,11540,0
20231128,160800,420875850,11540,11540,11540,11540,0
20231128,160700,420875850,11540,11540,11540,11540,0
20231128,160600,420875850,11540,11540,11540,11540,0
20231128,160500,420875850,11540,11540,11540,11540,0
20231128,160400,420875850,11540,11540,11540,11540,0
20231128,160300,420875850,11540,11540,11540,11540,0
20231128,160200,420875850,11540,11540,11540,11540,0
20231128,160100,420875850,11540,11540,11540,11540,0
20231128,160000,420875850,11540,11540,11540,11540,0
20231128,155900,420875850,11540,11540,11540,11540,0
20231128,155800,420875850,11540,11540,11540,11540,0
20231128,155700,420875850,11540,11540,11540,11540,0
20231128,155600,420875850,11540,11540,11540,11540,0
20231128,155500,420875850,11540,11540,11540,11540,0
20231128,155400,420875850,11540,11540,11540,11540,0
20231128,155300,420875850,11540,11540,11540,11540,0
20231128,155200,420875850,11540,11540,11540,11540,0
20231128,155100,420875850,11540,11540,11540,11540,0
20231128,155000,420875850,11540,11540,11540,11540,0
20231128,154900,420875850,11540,11540,11540,11540,0
20231128,154800,420875850,11540,11540,11540,11540,0
20231128,154700,420875850,11540,11540,11540,11540,0
20231128,154600,420875850,11540,11540,11540,11540,1482
20231128,154500,420875850,11540,11540,11540,11540,0
20231128,154400,420875850,11540,11540,11540,11540,0
20231128,154300,420875850,11540,11540,11540,11540,0
20231128,154200,420875850,11540,11540,11540,11540,0
20231128,154100,420875850,11540,11540,11540,11540,0
20231128,154000,420875850,11540,11540,11540,11540,0
20231128,153900,420875850,11540,11540,11540,11540,0
20231128,153800,420875850,11540,11540,11540,11540,0
20231128,153700,420875850,11540,11540,11540,11540,0
20231128,153600,420875850,11540,11540,11540,11540,0
20231128,153500,420875850,11540,11540,11540,11540,0
20231128,153400,420875850,11540,11540,11540,11540,0
20231128,153300,420875850,11540,11540,11540,11540,0
20231128,153200,420875850,11540,11540,11540,11540,0
20231128,153100,420875850,11540,11540,11540,11540,0
20231128,153000,420875850,11540,11540,11540,11540,1482
20231128,152900,403773570,11610,11610,11610,11610,0
20231128,152800,403773570,11610,11610,11610,11610,0
20231128,152700,403773570,11610,11610,11610,11610,0
20231128,152600,403773570,11610,11610,11610,11610,0
20231128,152500,403773570,11610,11610,11610,11610,0
20231128,152400,403773570,11610,11610,11610,11610,0
20231128,152300,403773570,11610,11610,11610,11610,0
20231128,152200,403773570,11610,11610,11610,11610,0
20231128,152100,403773570,11610,11610,11610,11610,0
20231128,152000,403773570,11610,11610,11610,11610,0
20231128,151900,403773570,11610,11620,11620,11530,1385
20231128,151800,387776240,11560,11560,11560,11560,1
20231128,151700,387764680,11550,11560,11620,11550,789
20231128,151600,378628890,11560,11560,11560,11560,9
20231128,151500,378524850,11560,11560,11560,11560,91
20231128,151400,377472890,11550,11560,11560,11550,24
20231128,151300,377195480,11560,11560,11560,11560,58
20231128,151200,376525000,11560,11560,11560,11560,53
20231128,151100,375912320,11560,11560,11560,11560,31
20231128,151000,375553960,11550,11560,11560,11550,415
20231128,150900,370759500,11570,11570,11570,11570,0
20231128,150800,370759500,11570,11570,11570,11570,101
20231128,150700,369590930,11570,11570,11570,11570,1
20231128,150600,369579360,11560,11580,11580,11560,2041
20231128,150500,345944760,11560,11560,11560,11560,0
20231128,150400,345944760,11560,11560,11560,11550,218
20231128,150300,343424810,11560,11560,11560,11560,1
20231128,150200,343413250,11580,11580,11580,11580,0
20231128,150100,343413250,11580,11580,11580,11580,0
20231128,150000,343413250,11580,11580,11580,11580,0
20231128,145900,343413250,11580,11580,11580,11580,0
20231128,145800,343413250,11580,11580,11580,11580,1
20231128,145700,343401670,11580,11580,11580,11580,1
20231128,145600,343390090,11550,11550,11550,11550,0
20231128,145500,343390090,11550,11550,11550,11550,0
20231128,145400,343390090,11550,11570,11570,11550,2035
20231128,145300,319871220,11580,11580,11580,11580,0
20231128,145200,319871220,11580,11580,11580,11580,32
20231128,145100,319500660,11580,11580,11580,11570,895
20231128,145000,309138800,11590,11590,11590,11590,0
20231128,144900,309138800,11590,11590,11590,11590,0
20231128,144800,309138800,11590,11590,11590,11590,4
20231128,144700,309092440,11590,11590,11590,11590,0
20231128,144600,309092440,11590,11590,11590,11590,0
20231128,144500,309092440,11590,11590,11590,11590,30
20231128,144400,308744740,11590,11590,11590,11590,5
20231128,144300,308686790,11590,11590,11590,11590,1
20231128,144200,308675200,11580,11580,11580,11580,1
20231128,144100,308663620,11580,11580,11580,11580,0
20231128,144000,308663620,11580,11590,11590,11580,163
20231128,143900,306776070,11580,11580,11580,11580,57
20231128,143800,306116010,11590,11590,11590,11590,50
20231128,143700,305536510,11590,11590,11590,11590,1
20231128,143600,305524920,11590,11590,11590,11590,11
20231128,143500,305397430,11580,11580,11580,11580,0
20231128,143400,305397430,11580,11580,11580,11580,0
20231128,143300,305397430,11580,11590,11590,11580,39
20231128,143200,304945440,11600,11600,11600,11600,0
20231128,143100,304945440,11600,11600,11600,11600,0
20231128,143000,304945440,11600,11600,11600,11600,1
20231128,142900,304933840,11590,11590,11590,11590,30
20231128,142800,304586140,11590,11590,11590,11590,0
20231128,142700,304586140,11590,11590,11590,11590,0
20231128,142600,304586140,11590,11590,11590,11590,0
20231128,142500,304586140,11590,11590,11590,11590,0
20231128,142400,304586140,11590,11590,11590,11590,0
20231128,142300,304586140,11590,11590,11590,11590,41
20231128,142200,304110950,11590,11600,11600,11580,176
20231128,142100,302072300,11590,11600,11600,11590,81
20231128,142000,301133490,11600,11600,11600,11600,11
20231128,141900,301005890,11630,11630,11630,11630,0
20231128,141800,301005890,11630,11630,11630,11630,26
20231128,141700,300703510,11600,11600,11600,11600,28
20231128,141600,300378710,11600,11600,11600,11600,0
20231128,141500,300378710,11600,11600,11600,11600,0
20231128,141400,300378710,11600,11600,11600,11600,0
20231128,141300,300378710,11600,11600,11600,11600,0
20231128,141200,300378710,11600,11600,11600,11600,100
20231128,141100,299218710,11600,11600,11600,11600,20
20231128,141000,298986710,11600,11600,11600,11600,0
20231128,140900,298986710,11600,11600,11600,11600,0
20231128,140800,298986710,11600,11600,11600,11600,0
20231128,140700,298986710,11600,11600,11600,11600,20
20231128,140600,298754710,11600,11600,11600,11600,2
20231128,140500,298731510,11580,11600,11600,11580,154
20231128,140400,296947970,11600,11600,11600,11600,0
20231128,140300,296947970,11600,11600,11600,11600,4
20231128,140200,296901570,11590,11590,11590,11590,0
20231128,140100,296901570,11590,11590,11590,11590,0
20231128,140000,296901570,11590,11590,11590,11590,0
20231128,135900,296901570,11590,11590,11590,11590,0
20231128,135800,296901570,11590,11590,11590,11590,42
20231128,135700,296414790,11580,11580,11580,11580,0
20231128,135600,296414790,11580,11580,11580,11580,2
20231128,135500,296391630,11580,11580,11580,11580,0
20231128,135400,296391630,11580,11590,11590,11580,43
20231128,135300,295893680,11590,11590,11590,11590,0
20231128,135200,295893680,11590,11590,11590,11590,31
20231128,135100,295534390,11590,11590,11590,11590,0
20231128,135000,295534390,11590,11590,11590,11590,0
20231128,134900,295534390,11590,11590,11590,11590,0
20231128,134800,295534390,11590,11590,11590,11590,10
20231128,134700,295418490,11590,11590,11590,11590,0
20231128,134600,295418490,11590,11590,11590,11590,0
20231128,134500,295418490,11590,11570,11590,11570,82
20231128,134400,294469650,11570,11570,11570,11570,0
20231128,134300,294469650,11570,11570,11570,11570,0
20231128,134200,294469650,11570,11580,11580,11570,17
20231128,134100,294272850,11570,11570,11570,11570,0
20231128,134000,294272850,11570,11570,11570,11570,0
20231128,133900,294272850,11570,11570,11570,11570,0
20231128,133800,294272850,11570,11570,11570,11570,0
20231128,133700,294272850,11570,11570,11570,11570,0
20231128,133600,294272850,11570,11570,11570,11570,0
20231128,133500,294272850,11570,11580,11580,11570,1547
20231128,133400,276360280,11580,11610,11610,11580,781
20231128,133300,267305950,11640,11640,11640,11640,0
20231128,133200,267305950,11640,11640,11640,11640,0
20231128,133100,267305950,11640,11640,11640,11640,0
20231128,133000,267305950,11640,11610,11640,11610,4
20231128,132900,267259480,11610,11610,11610,11610,5
20231128,132800,267201430,11600,11600,11600,11600,0
20231128,132700,267201430,11600,11600,11600,11600,0
20231128,132600,267201430,11600,11600,11600,11600,0
20231128,132500,267201430,11600,11600,11600,11600,66
20231128,132400,266435830,11600,11600,11600,11600,0
20231128,132300,266435830,11600,11600,11600,11600,27
20231128,132200,266122630,11600,11600,11600,11600,0
20231128,132100,266122630,11600,11600,11600,11600,0
20231128,132000,266122630,11600,11600,11600,11600,0
20231128,131900,266122630,11600,11600,11600,11600,0
20231128,131800,266122630,11600,11600,11600,11600,1
20231128,131700,266111030,11590,11590,11590,11590,86
20231128,131600,265114290,11590,11590,11590,11590,0
20231128,131500,265114290,11590,11590,11590,11590,0
20231128,131400,265114290,11590,11600,11600,11590,5
20231128,131300,265056330,11600,11600,11600,11600,0
20231128,131200,265056330,11600,11600,11600,11600,12
20231128,131100,264917130,11600,11600,11600,11600,1
20231128,131000,264905530,11590,11590,11590,11590,94
20231128,130900,263816070,11590,11590,11590,11590,0
20231128,130800,263816070,11590,11590,11590,11590,2
20231128,130700,263792890,11590,11590,11590,11590,10
20231128,130600,263676990,11600,11600,11600,11600,0
20231128,130500,263676990,11600,11600,11600,11600,2
20231128,130400,263653790,11600,11600,11600,11600,901
20231128,130300,253202190,11610,11610,11610,11610,0
20231128,130200,253202190,11610,11610,11610,11610,1
20231128,130100,253190580,11610,11610,11610,11610,886
20231128,130000,242904120,11620,11630,11630,11620,245
20231128,125900,240057200,11640,11640,11640,11640,0
20231128,125800,240057200,11640,11640,11640,11640,1
20231128,125700,240045560,11650,11650,11650,11650,0
20231128,125600,240045560,11650,11640,11650,11640,16
20231128,125500,239859310,11650,11650,11650,11650,0
20231128,125400,239859310,11650,11650,11650,11640,18
20231128,125300,239649680,11640,11640,11640,11640,12
20231128,125200,239510000,11650,11650,11650,11650,4
20231128,125100,239463400,11650,11650,11650,11650,0
20231128,125000,239463400,11650,11650,11650,11650,0
20231128,124900,239463400,11650,11650,11650,11650,0
20231128,124800,239463400,11650,11630,11650,11630,4
20231128,124700,239416860,11630,11630,11630,11630,197
20231128,124600,237125750,11650,11650,11650,11650,4
20231128,124500,237079150,11650,11640,11650,11640,17
20231128,124400,236881220,11640,11640,11640,11640,12
20231128,124300,236741540,11640,11640,11640,11640,2
20231128,124200,236718260,11650,11640,11650,11640,2
20231128,124100,236694970,11640,11640,11640,11640,9
20231128,124000,236590210,11640,11640,11640,11640,39
20231128,123900,236136250,11650,11650,11650,11650,1
20231128,123800,236124600,11640,11640,11640,11640,0
20231128,123700,236124600,11640,11640,11640,11640,82
20231128,123600,235170120,11660,11660,11660,11660,0
20231128,123500,235170120,11660,11660,11660,11660,0
20231128,123400,235170120,11660,11660,11660,11660,4
20231128,123300,235123480,11660,11660,11660,11660,5
20231128,123200,235065180,11650,11650,11650,11650,0
20231128,123100,235065180,11650,11650,11650,11650,0
20231128,123000,235065180,11650,11650,11650,11650,0
20231128,122900,235065180,11650,11650,11650,11650,33
20231128,122800,234680730,11620,11620,11620,11620,110
20231128,122700,233402530,11620,11620,11620,11620,0
20231128,122600,233402530,11620,11620,11620,11620,0
20231128,122500,233402530,11620,11620,11620,11620,1
20231128,122400,233390910,11620,11620,11620,11620,121
20231128,122300,231984890,11620,11620,11620,11620,0
20231128,122200,231984890,11620,11620,11620,11620,5
20231128,122100,231926790,11620,11620,11620,11620,0
20231128,122000,231926790,11620,11620,11620,11620,61
20231128,121900,231217970,11620,11620,11620,11620,70
20231128,121800,230404570,11650,11650,11650,11650,0
20231128,121700,230404570,11650,11650,11650,11650,0
20231128,121600,230404570,11650,11650,11650,11650,0
20231128,121500,230404570,11650,11650,11650,11650,0
20231128,121400,230404570,11650,11650,11650,11650,0
20231128,121300,230404570,11650,11650,11650,11650,1
20231128,121200,230392920,11620,11630,11630,11620,100
20231128,121100,229230780,11650,11650,11650,11650,0
20231128,121000,229230780,11650,11650,11650,11650,0
20231128,120900,229230780,11650,11650,11650,11650,0
20231128,120800,229230780,11650,11650,11650,11650,0
20231128,120700,229230780,11650,11650,11650,11650,5
20231128,120600,229172530,11650,11650,11650,11650,0
20231128,120500,229172530,11650,11650,11650,11620,108
20231128,120400,227915890,11650,11650,11650,11650,4
20231128,120300,227869290,11620,11620,11620,11620,0
20231128,120200,227869290,11620,11620,11620,11620,0
20231128,120100,227869290,11620,11620,11620,11620,65
20231128,120000,227113990,11630,11630,11630,11630,0
20231128,115900,227113990,11630,11630,11630,11630,1
20231128,115800,227102360,11620,11620,11620,11620,0
20231128,115700,227102360,11620,11620,11620,11620,1
20231128,115600,227090740,11620,11630,11630,11620,225
20231128,115500,224474510,11630,11630,11630,11630,101
20231128,115400,223299880,11660,11660,11660,11660,0
20231128,115300,223299880,11660,11660,11660,11660,0
20231128,115200,223299880,11660,11650,11660,11630,40
20231128,115100,222834290,11650,11650,11650,11650,1
20231128,115000,222822640,11660,11660,11660,11660,2
20231128,114900,222799320,11660,11660,11660,11660,0
20231128,114800,222799320,11660,11660,11660,11660,1
20231128,114700,222787660,11640,11640,11640,11640,319
20231128,114600,219074500,11660,11660,11660,11660,400
20231128,114500,214410500,11660,11640,11660,11640,6
20231128,114400,214340600,11660,11660,11660,11660,0
20231128,114300,214340600,11660,11660,11660,11660,0
20231128,114200,214340600,11660,11660,11660,11660,2
20231128,114100,214317280,11660,11660,11660,11660,0
20231128,114000,214317280,11660,11660,11660,11660,1
20231128,113900,214305620,11640,11640,11640,11640,181
20231128,113800,212198780,11650,11650,11650,11650,0
20231128,113700,212198780,11650,11650,11650,11650,0
20231128,113600,212198780,11650,11650,11650,11650,0
20231128,113500,212198780,11650,11650,11650,11650,0
20231128,113400,212198780,11650,11660,11660,11650,388
20231128,113300,207678380,11660,11660,11660,11660,0
20231128,113200,207678380,11660,11660,11660,11660,82
20231128,113100,206722260,11650,11650,11650,11650,111
20231128,113000,205429110,11650,11660,11660,11650,2
20231128,112900,205405800,11660,11660,11660,11660,0
20231128,112800,205405800,11660,11660,11660,11660,0
20231128,112700,205405800,11660,11660,11660,11660,0
20231128,112600,205405800,11660,11660,11660,11660,0
20231128,112500,205405800,11660,11660,11660,11660,1
20231128,112400,205394140,11660,11660,11660,11660,2
20231128,112300,205370820,11660,11660,11660,11660,1
20231128,112200,205359160,11660,11660,11660,11660,0
20231128,112100,205359160,11660,11650,11660,11650,6
20231128,112000,205289210,11660,11660,11660,11660,0
20231128,111900,205289210,11660,11660,11660,11660,0
20231128,111800,205289210,11660,11660,11660,11660,1
20231128,111700,205277550,11650,11650,11650,11650,0
20231128,111600,205277550,11650,11650,11650,11650,188
20231128,111500,203087350,11650,11650,11650,11650,0
20231128,111400,203087350,11650,11650,11650,11650,49
20231128,111300,202516500,11650,11640,11650,11640,35
20231128,111200,202108760,11650,11650,11650,11650,0
20231128,111100,202108760,11650,11650,11650,11650,0
20231128,111000,202108760,11650,11650,11650,11650,0
20231128,110900,202108760,11650,11650,11650,11650,0
20231128,110800,202108760,11650,11650,11650,11650,0
20231128,110700,202108760,11650,11660,11660,11650,37
20231128,110600,201677700,11650,11650,11660,11650,55
20231128,110500,201036940,11650,11660,11660,11650,187
20231128,110400,198857570,11660,11650,11660,11650,2
20231128,110300,198834260,11650,11650,11650,11650,67
20231128,110200,198053710,11660,11650,11660,11650,182
20231128,110100,195933390,11660,11660,11660,11660,0
20231128,110000,195933390,11660,11660,11660,11660,0
20231128,105900,195933390,11660,11650,11660,11650,16
20231128,105800,195746840,11650,11650,11650,11650,0
20231128,105700,195746840,11650,11650,11650,11650,0
20231128,105600,195746840,11650,11650,11650,11650,30
20231128,105500,195397340,11660,11660,11660,11660,0
20231128,105400,195397340,11660,11660,11660,11660,8
20231128,105300,195304060,11660,11650,11660,11650,102
20231128,105200,194115020,11650,11650,11650,11650,0
20231128,105100,194115020,11650,11650,11650,11650,0
20231128,105000,194115020,11650,11650,11650,11650,92
20231128,104900,193043220,11650,11650,11650,11650,0
20231128,104800,193043220,11650,11650,11650,11650,2
20231128,104700,193019920,11630,11630,11630,11630,2
20231128,104600,192996660,11630,11650,11650,11630,235
20231128,104500,190261330,11650,11650,11650,11650,0
20231128,104400,190261330,11650,11650,11650,11650,0
20231128,104300,190261330,11650,11650,11650,11650,10
20231128,104200,190144830,11650,11650,11650,11650,0
20231128,104100,190144830,11650,11650,11650,11650,75
20231128,104000,189271080,11650,11650,11650,11650,155
20231128,103900,187465330,11660,11660,11660,11660,10
20231128,103800,187348730,11670,11670,11670,11670,0
20231128,103700,187348730,11670,11670,11670,11670,0
20231128,103600,187348730,11670,11670,11670,11670,0
20231128,103500,187348730,11670,11660,11670,11660,4
20231128,103400,187302070,11640,11640,11640,11640,0
20231128,103300,187302070,11640,11640,11640,11640,0
20231128,103200,187302070,11640,11650,11650,11640,100
20231128,103100,186137430,11670,11660,11670,11660,132
20231128,103000,184598290,11650,11650,11650,11650,34
20231128,102900,184202190,11650,11640,11650,11640,2
20231128,102800,184178900,11650,11650,11650,11650,5
20231128,102700,184120650,11650,11650,11650,11650,10
20231128,102600,184004150,11650,11640,11650,11640,11
20231128,102500,183876100,11650,11650,11650,11650,59
20231128,102400,183188750,11660,11660,11660,11660,1
20231128,102300,183177090,11660,11660,11660,11660,0
20231128,102200,183177090,11660,11650,11660,11650,200
20231128,102100,180846510,11650,11650,11650,11650,0
20231128,102000,180846510,11650,11650,11650,11650,164
20231128,101900,178935910,11650,11650,11650,11650,18
20231128,101800,178726210,11650,11640,11650,11640,184
20231128,101700,176583860,11640,11640,11640,11640,93
20231128,101600,175501340,11640,11640,11640,11640,94
20231128,101500,174407180,11640,11640,11640,11640,0
20231128,101400,174407180,11640,11640,11640,11640,0
20231128,101300,174407180,11640,11640,11640,11640,21
20231128,101200,174162740,11630,11620,11630,11620,101
20231128,101100,172988120,11630,11620,11630,11620,6
20231128,101000,172918380,11620,11620,11620,11620,50
20231128,100900,172337380,11620,11620,11620,11620,275
20231128,100800,169141880,11620,11620,11620,11620,10
20231128,100700,169025680,11620,11620,11620,11620,0
20231128,100600,169025680,11620,11620,11620,11620,0
20231128,100500,169025680,11620,11600,11620,11600,608
20231128,100400,161968390,11600,11600,11600,11600,33
20231128,100300,161585590,11600,11600,11600,11600,12
20231128,100200,161446390,11600,11600,11610,11600,76
20231128,100100,160564780,11610,11610,11610,11610,15
20231128,100000,160390630,11620,11630,11630,11620,33
20231128,095900,160007160,11630,11620,11630,11620,58
20231128,095800,159333190,11620,11630,11630,11620,43
20231128,095700,158833510,11620,11610,11620,11610,74
20231128,095600,157973960,11600,11610,11610,11600,73
20231128,095500,157126530,11620,11620,11620,11620,79
20231128,095400,156208550,11630,11630,11630,11630,0
20231128,095300,156208550,11630,11630,11630,11630,2
20231128,095200,156185290,11620,11620,11620,11620,0
20231128,095100,156185290,11620,11640,11640,11620,67
20231128,095000,155405790,11630,11640,11640,11630,353
20231128,094900,151297540,11650,11650,11650,11650,92
20231128,094800,150225740,11630,11600,11630,11600,59
20231128,094700,149540140,11600,11600,11600,11600,129
20231128,094600,148043740,11600,11600,11600,11600,175
20231128,094500,146013740,11630,11630,11630,11630,44
20231128,094400,145502020,11580,11610,11610,11580,710
20231128,094300,137274260,11650,11650,11650,11650,42
20231128,094200,136784960,11660,11660,11660,11660,0
20231128,094100,136784960,11660,11660,11660,11660,42
20231128,094000,136295240,11670,11670,11670,11670,1
20231128,093900,136283570,11620,11660,11660,11620,40
20231128,093800,135817410,11670,11670,11670,11670,0
20231128,093700,135817410,11670,11670,11670,11670,0
20231128,093600,135817410,11670,11620,11670,11620,207
20231128,093500,133411770,11620,11630,11630,11620,254
20231128,093400,130460160,11630,11630,11630,11630,52
20231128,093300,129855400,11630,11670,11670,11630,5
20231128,093200,129797090,11670,11670,11670,11670,0
20231128,093100,129797090,11670,11620,11670,11610,216
20231128,093000,127288820,11620,11620,11620,11620,47
20231128,092900,126742680,11600,11600,11600,11600,1606
20231128,092800,108113080,11590,11600,11600,11590,64
20231128,092700,107371090,11600,11610,11610,11600,1124
20231128,092600,94330670,11610,11610,11610,11610,2
20231128,092500,94307450,11610,11610,11610,11610,121
20231128,092400,92902640,11610,11610,11620,11600,1797
20231128,092300,72035250,11620,11620,11620,11620,465
20231128,092200,66631950,11630,11630,11630,11630,2
20231128,092100,66608690,11630,11640,11640,11630,294
20231128,092000,63188420,11650,11660,11660,11650,636
20231128,091900,55775560,11660,11660,11660,11660,50
20231128,091800,55192560,11660,11660,11660,11660,430
20231128,091700,50178760,11670,11670,11670,11670,3
20231128,091600,50143750,11660,11680,11680,11660,2
20231128,091500,50120410,11680,11670,11680,11660,371
20231128,091400,45790520,11680,11680,11680,11680,0
20231128,091300,45790520,11680,11680,11680,11670,109
20231128,091200,44517480,11680,11690,11690,11680,50
20231128,091100,43933450,11690,11700,11700,11690,45
20231128,091000,43407350,11700,11700,11700,11700,0
20231128,090900,43407350,11700,11700,11700,11700,0
20231128,090800,43407350,11700,11700,11700,11700,2
20231128,090700,43383950,11700,11700,11700,11700,19
20231128,090600,43161650,11670,11670,11670,11670,0
20231128,090500,43161650,11670,11690,11740,11670,1835
20231128,090400,21685380,11660,11660,11660,11660,91
20231128,090300,20624320,11660,11660,11660,11660,29
20231128,090200,20286180,11660,11650,11660,11650,207
20231128,090100,17874570,11650,11680,11690,11650,311
20231128,090000,14249070,11680,11690,11690,11680,1219