KissMeData/413640/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,212100,2998162730,11890,11890,11890,11890,3217
20231128,212000,2998162730,11890,11890,11890,11890,0
20231128,211900,2998162730,11890,11890,11890,11890,0
20231128,211800,2998162730,11890,11890,11890,11890,0
20231128,211700,2998162730,11890,11890,11890,11890,0
20231128,211600,2998162730,11890,11890,11890,11890,0
20231128,211500,2998162730,11890,11890,11890,11890,0
20231128,211400,2998162730,11890,11890,11890,11890,0
20231128,211300,2998162730,11890,11890,11890,11890,0
20231128,211200,2998162730,11890,11890,11890,11890,0
20231128,211100,2998162730,11890,11890,11890,11890,0
20231128,211000,2998162730,11890,11890,11890,11890,0
20231128,210900,2998162730,11890,11890,11890,11890,0
20231128,210800,2998162730,11890,11890,11890,11890,0
20231128,210700,2998162730,11890,11890,11890,11890,0
20231128,210600,2998162730,11890,11890,11890,11890,0
20231128,210500,2998162730,11890,11890,11890,11890,0
20231128,210400,2998162730,11890,11890,11890,11890,0
20231128,210300,2998162730,11890,11890,11890,11890,0
20231128,210200,2998162730,11890,11890,11890,11890,0
20231128,210100,2998162730,11890,11890,11890,11890,0
20231128,210000,2998162730,11890,11890,11890,11890,0
20231128,205900,2998162730,11890,11890,11890,11890,0
20231128,205800,2998162730,11890,11890,11890,11890,0
20231128,205700,2998162730,11890,11890,11890,11890,0
20231128,205600,2998162730,11890,11890,11890,11890,0
20231128,205500,2998162730,11890,11890,11890,11890,0
20231128,205400,2998162730,11890,11890,11890,11890,0
20231128,205300,2998162730,11890,11890,11890,11890,0
20231128,205200,2998162730,11890,11890,11890,11890,0
20231128,205100,2998162730,11890,11890,11890,11890,3217
20231128,205000,2998162730,11890,11890,11890,11890,0
20231128,204900,2998162730,11890,11890,11890,11890,0
20231128,204800,2998162730,11890,11890,11890,11890,0
20231128,204700,2998162730,11890,11890,11890,11890,0
20231128,204600,2998162730,11890,11890,11890,11890,0
20231128,204500,2998162730,11890,11890,11890,11890,0
20231128,204400,2998162730,11890,11890,11890,11890,0
20231128,204300,2998162730,11890,11890,11890,11890,0
20231128,204200,2998162730,11890,11890,11890,11890,0
20231128,204100,2998162730,11890,11890,11890,11890,0
20231128,204000,2998162730,11890,11890,11890,11890,0
20231128,203900,2998162730,11890,11890,11890,11890,0
20231128,203800,2998162730,11890,11890,11890,11890,0
20231128,203700,2998162730,11890,11890,11890,11890,0
20231128,203600,2998162730,11890,11890,11890,11890,0
20231128,203500,2998162730,11890,11890,11890,11890,0
20231128,203400,2998162730,11890,11890,11890,11890,0
20231128,203300,2998162730,11890,11890,11890,11890,0
20231128,203200,2998162730,11890,11890,11890,11890,0
20231128,203100,2998162730,11890,11890,11890,11890,0
20231128,203000,2998162730,11890,11890,11890,11890,0
20231128,202900,2998162730,11890,11890,11890,11890,0
20231128,202800,2998162730,11890,11890,11890,11890,0
20231128,202700,2998162730,11890,11890,11890,11890,0
20231128,202600,2998162730,11890,11890,11890,11890,0
20231128,202500,2998162730,11890,11890,11890,11890,0
20231128,202400,2998162730,11890,11890,11890,11890,0
20231128,202300,2998162730,11890,11890,11890,11890,0
20231128,202200,2998162730,11890,11890,11890,11890,0
20231128,202100,2998162730,11890,11890,11890,11890,3217
20231128,202000,2998162730,11890,11890,11890,11890,0
20231128,201900,2998162730,11890,11890,11890,11890,0
20231128,201800,2998162730,11890,11890,11890,11890,0
20231128,201700,2998162730,11890,11890,11890,11890,0
20231128,201600,2998162730,11890,11890,11890,11890,0
20231128,201500,2998162730,11890,11890,11890,11890,0
20231128,201400,2998162730,11890,11890,11890,11890,0
20231128,201300,2998162730,11890,11890,11890,11890,0
20231128,201200,2998162730,11890,11890,11890,11890,0
20231128,201100,2998162730,11890,11890,11890,11890,0
20231128,201000,2998162730,11890,11890,11890,11890,0
20231128,200900,2998162730,11890,11890,11890,11890,0
20231128,200800,2998162730,11890,11890,11890,11890,0
20231128,200700,2998162730,11890,11890,11890,11890,0
20231128,200600,2998162730,11890,11890,11890,11890,0
20231128,200500,2998162730,11890,11890,11890,11890,0
20231128,200400,2998162730,11890,11890,11890,11890,0
20231128,200300,2998162730,11890,11890,11890,11890,0
20231128,200200,2998162730,11890,11890,11890,11890,0
20231128,200100,2998162730,11890,11890,11890,11890,0
20231128,200000,2998162730,11890,11890,11890,11890,0
20231128,195900,2998162730,11890,11890,11890,11890,0
20231128,195800,2998162730,11890,11890,11890,11890,0
20231128,195700,2998162730,11890,11890,11890,11890,0
20231128,195600,2998162730,11890,11890,11890,11890,0
20231128,195500,2998162730,11890,11890,11890,11890,0
20231128,195400,2998162730,11890,11890,11890,11890,0
20231128,195300,2998162730,11890,11890,11890,11890,0
20231128,195200,2998162730,11890,11890,11890,11890,0
20231128,195100,2998162730,11890,11890,11890,11890,3217
20231128,195000,2998162730,11890,11890,11890,11890,0
20231128,194900,2998162730,11890,11890,11890,11890,0
20231128,194800,2998162730,11890,11890,11890,11890,0
20231128,194700,2998162730,11890,11890,11890,11890,0
20231128,194600,2998162730,11890,11890,11890,11890,0
20231128,194500,2998162730,11890,11890,11890,11890,0
20231128,194400,2998162730,11890,11890,11890,11890,0
20231128,194300,2998162730,11890,11890,11890,11890,0
20231128,194200,2998162730,11890,11890,11890,11890,0
20231128,194100,2998162730,11890,11890,11890,11890,0
20231128,194000,2998162730,11890,11890,11890,11890,0
20231128,193900,2998162730,11890,11890,11890,11890,0
20231128,193800,2998162730,11890,11890,11890,11890,0
20231128,193700,2998162730,11890,11890,11890,11890,0
20231128,193600,2998162730,11890,11890,11890,11890,0
20231128,193500,2998162730,11890,11890,11890,11890,0
20231128,193400,2998162730,11890,11890,11890,11890,0
20231128,193300,2998162730,11890,11890,11890,11890,0
20231128,193200,2998162730,11890,11890,11890,11890,0
20231128,193100,2998162730,11890,11890,11890,11890,0
20231128,193000,2998162730,11890,11890,11890,11890,0
20231128,192900,2998162730,11890,11890,11890,11890,0
20231128,192800,2998162730,11890,11890,11890,11890,0
20231128,192700,2998162730,11890,11890,11890,11890,0
20231128,192600,2998162730,11890,11890,11890,11890,0
20231128,192500,2998162730,11890,11890,11890,11890,0
20231128,192400,2998162730,11890,11890,11890,11890,0
20231128,192300,2998162730,11890,11890,11890,11890,0
20231128,192200,2998162730,11890,11890,11890,11890,0
20231128,192100,2998162730,11890,11890,11890,11890,3217
20231128,192000,2998162730,11890,11890,11890,11890,0
20231128,191900,2998162730,11890,11890,11890,11890,0
20231128,191800,2998162730,11890,11890,11890,11890,0
20231128,191700,2998162730,11890,11890,11890,11890,0
20231128,191600,2998162730,11890,11890,11890,11890,0
20231128,191500,2998162730,11890,11890,11890,11890,0
20231128,191400,2998162730,11890,11890,11890,11890,0
20231128,191300,2998162730,11890,11890,11890,11890,0
20231128,191200,2998162730,11890,11890,11890,11890,0
20231128,191100,2998162730,11890,11890,11890,11890,0
20231128,191000,2998162730,11890,11890,11890,11890,0
20231128,190900,2998162730,11890,11890,11890,11890,0
20231128,190800,2998162730,11890,11890,11890,11890,0
20231128,190700,2998162730,11890,11890,11890,11890,0
20231128,190600,2998162730,11890,11890,11890,11890,0
20231128,190500,2998162730,11890,11890,11890,11890,0
20231128,190400,2998162730,11890,11890,11890,11890,0
20231128,190300,2998162730,11890,11890,11890,11890,0
20231128,190200,2998162730,11890,11890,11890,11890,0
20231128,190100,2998162730,11890,11890,11890,11890,0
20231128,190000,2998162730,11890,11890,11890,11890,0
20231128,185900,2998162730,11890,11890,11890,11890,0
20231128,185800,2998162730,11890,11890,11890,11890,0
20231128,185700,2998162730,11890,11890,11890,11890,0
20231128,185600,2998162730,11890,11890,11890,11890,0
20231128,185500,2998162730,11890,11890,11890,11890,0
20231128,185400,2998162730,11890,11890,11890,11890,0
20231128,185300,2998162730,11890,11890,11890,11890,0
20231128,185200,2998162730,11890,11890,11890,11890,0
20231128,185100,2998162730,11890,11890,11890,11890,3217
20231128,185000,2998162730,11890,11890,11890,11890,0
20231128,184900,2998162730,11890,11890,11890,11890,0
20231128,184800,2998162730,11890,11890,11890,11890,0
20231128,184700,2998162730,11890,11890,11890,11890,0
20231128,184600,2998162730,11890,11890,11890,11890,0
20231128,184500,2998162730,11890,11890,11890,11890,0
20231128,184400,2998162730,11890,11890,11890,11890,0
20231128,184300,2998162730,11890,11890,11890,11890,0
20231128,184200,2998162730,11890,11890,11890,11890,0
20231128,184100,2998162730,11890,11890,11890,11890,0
20231128,184000,2998162730,11890,11890,11890,11890,0
20231128,183900,2998162730,11890,11890,11890,11890,0
20231128,183800,2998162730,11890,11890,11890,11890,0
20231128,183700,2998162730,11890,11890,11890,11890,0
20231128,183600,2998162730,11890,11890,11890,11890,0
20231128,183500,2998162730,11890,11890,11890,11890,0
20231128,183400,2998162730,11890,11890,11890,11890,0
20231128,183300,2998162730,11890,11890,11890,11890,0
20231128,183200,2998162730,11890,11890,11890,11890,0
20231128,183100,2998162730,11890,11890,11890,11890,0
20231128,183000,2998162730,11890,11890,11890,11890,0
20231128,182900,2998162730,11890,11890,11890,11890,0
20231128,182800,2998162730,11890,11890,11890,11890,0
20231128,182700,2998162730,11890,11890,11890,11890,0
20231128,182600,2998162730,11890,11890,11890,11890,0
20231128,182500,2998162730,11890,11890,11890,11890,0
20231128,182400,2998162730,11890,11890,11890,11890,0
20231128,182300,2998162730,11890,11890,11890,11890,0
20231128,182200,2998162730,11890,11890,11890,11890,0
20231128,182100,2998162730,11890,11890,11890,11890,3217
20231128,182000,2998162730,11890,11890,11890,11890,0
20231128,181900,2998162730,11890,11890,11890,11890,0
20231128,181800,2998162730,11890,11890,11890,11890,0
20231128,181700,2998162730,11890,11890,11890,11890,0
20231128,181600,2998162730,11890,11890,11890,11890,0
20231128,181500,2998162730,11890,11890,11890,11890,0
20231128,181400,2998162730,11890,11890,11890,11890,0
20231128,181300,2998162730,11890,11890,11890,11890,0
20231128,181200,2998162730,11890,11890,11890,11890,0
20231128,181100,2998162730,11890,11890,11890,11890,0
20231128,181000,2998162730,11890,11890,11890,11890,0
20231128,180900,2998162730,11890,11890,11890,11890,0
20231128,180800,2998162730,11890,11890,11890,11890,0
20231128,180700,2998162730,11890,11890,11890,11890,0
20231128,180600,2998162730,11890,11890,11890,11890,0
20231128,180500,2998162730,11890,11890,11890,11890,0
20231128,180400,2998162730,11890,11890,11890,11890,0
20231128,180300,2998162730,11890,11890,11890,11890,0
20231128,180200,2998162730,11890,11890,11890,11890,0
20231128,180100,2998162730,11890,11890,11890,11890,0
20231128,180000,2998162730,11890,11890,11890,11890,0
20231128,175900,2998162730,11890,11890,11890,11890,0
20231128,175800,2998162730,11890,11890,11890,11890,0
20231128,175700,2998162730,11890,11890,11890,11890,0
20231128,175600,2998162730,11890,11890,11890,11890,0
20231128,175500,2998162730,11890,11890,11890,11890,0
20231128,175400,2998162730,11890,11890,11890,11890,0
20231128,175300,2998162730,11890,11890,11890,11890,0
20231128,175200,2998162730,11890,11890,11890,11890,0
20231128,175100,2998162730,11890,11890,11890,11890,3217
20231128,175000,2998162730,11890,11890,11890,11890,0
20231128,174900,2998162730,11890,11890,11890,11890,0
20231128,174800,2998162730,11890,11890,11890,11890,0
20231128,174700,2998162730,11890,11890,11890,11890,0
20231128,174600,2998162730,11890,11890,11890,11890,0
20231128,174500,2998162730,11890,11890,11890,11890,0
20231128,174400,2998162730,11890,11890,11890,11890,0
20231128,174300,2998162730,11890,11890,11890,11890,0
20231128,174200,2998162730,11890,11890,11890,11890,0
20231128,174100,2998162730,11890,11890,11890,11890,0
20231128,174000,2998162730,11890,11890,11890,11890,0
20231128,173900,2998162730,11890,11890,11890,11890,0
20231128,173800,2998162730,11890,11890,11890,11890,0
20231128,173700,2998162730,11890,11890,11890,11890,0
20231128,173600,2998162730,11890,11890,11890,11890,0
20231128,173500,2998162730,11890,11890,11890,11890,0
20231128,173400,2998162730,11890,11890,11890,11890,0
20231128,173300,2998162730,11890,11890,11890,11890,0
20231128,173200,2998162730,11890,11890,11890,11890,0
20231128,173100,2998162730,11890,11890,11890,11890,0
20231128,173000,2998162730,11890,11890,11890,11890,0
20231128,172900,2998162730,11890,11890,11890,11890,0
20231128,172800,2998162730,11890,11890,11890,11890,0
20231128,172700,2998162730,11890,11890,11890,11890,0
20231128,172600,2998162730,11890,11890,11890,11890,0
20231128,172500,2998162730,11890,11890,11890,11890,0
20231128,172400,2998162730,11890,11890,11890,11890,0
20231128,172300,2998162730,11890,11890,11890,11890,0
20231128,172200,2998162730,11890,11890,11890,11890,0
20231128,172100,2998162730,11890,11890,11890,11890,3217
20231128,172000,2998162730,11890,11890,11890,11890,0
20231128,171900,2998162730,11890,11890,11890,11890,0
20231128,171800,2998162730,11890,11890,11890,11890,0
20231128,171700,2998162730,11890,11890,11890,11890,0
20231128,171600,2998162730,11890,11890,11890,11890,0
20231128,171500,2998162730,11890,11890,11890,11890,0
20231128,171400,2998162730,11890,11890,11890,11890,0
20231128,171300,2998162730,11890,11890,11890,11890,0
20231128,171200,2998162730,11890,11890,11890,11890,0
20231128,171100,2998162730,11890,11890,11890,11890,0
20231128,171000,2998162730,11890,11890,11890,11890,0
20231128,170900,2998162730,11890,11890,11890,11890,0
20231128,170800,2998162730,11890,11890,11890,11890,0
20231128,170700,2998162730,11890,11890,11890,11890,0
20231128,170600,2998162730,11890,11890,11890,11890,0
20231128,170500,2998162730,11890,11890,11890,11890,0
20231128,170400,2998162730,11890,11890,11890,11890,0
20231128,170300,2998162730,11890,11890,11890,11890,0
20231128,170200,2998162730,11890,11890,11890,11890,0
20231128,170100,2998162730,11890,11890,11890,11890,0
20231128,170000,2998162730,11890,11890,11890,11890,0
20231128,165900,2998162730,11890,11890,11890,11890,0
20231128,165800,2998162730,11890,11890,11890,11890,0
20231128,165700,2998162730,11890,11890,11890,11890,0
20231128,165600,2998162730,11890,11890,11890,11890,0
20231128,165500,2998162730,11890,11890,11890,11890,0
20231128,165400,2998162730,11890,11890,11890,11890,0
20231128,165300,2998162730,11890,11890,11890,11890,0
20231128,165200,2998162730,11890,11890,11890,11890,0
20231128,165100,2998162730,11890,11890,11890,11890,3217
20231128,165000,2998162730,11890,11890,11890,11890,0
20231128,164900,2998162730,11890,11890,11890,11890,0
20231128,164800,2998162730,11890,11890,11890,11890,0
20231128,164700,2998162730,11890,11890,11890,11890,0
20231128,164600,2998162730,11890,11890,11890,11890,0
20231128,164500,2998162730,11890,11890,11890,11890,0
20231128,164400,2998162730,11890,11890,11890,11890,0
20231128,164300,2998162730,11890,11890,11890,11890,0
20231128,164200,2998162730,11890,11890,11890,11890,0
20231128,164100,2998162730,11890,11890,11890,11890,0
20231128,164000,2998162730,11890,11890,11890,11890,0
20231128,163900,2998162730,11890,11890,11890,11890,0
20231128,163800,2998162730,11890,11890,11890,11890,0
20231128,163700,2998162730,11890,11890,11890,11890,0
20231128,163600,2998162730,11890,11890,11890,11890,0
20231128,163500,2998162730,11890,11890,11890,11890,0
20231128,163400,2998162730,11890,11890,11890,11890,0
20231128,163300,2998162730,11890,11890,11890,11890,0
20231128,163200,2998162730,11890,11890,11890,11890,0
20231128,163100,2998162730,11890,11890,11890,11890,0
20231128,163000,2998162730,11890,11890,11890,11890,0
20231128,162900,2998162730,11890,11890,11890,11890,0
20231128,162800,2998162730,11890,11890,11890,11890,0
20231128,162700,2998162730,11890,11890,11890,11890,0
20231128,162600,2998162730,11890,11890,11890,11890,0
20231128,162500,2998162730,11890,11890,11890,11890,0
20231128,162400,2998162730,11890,11890,11890,11890,0
20231128,162300,2998162730,11890,11890,11890,11890,0
20231128,162200,2998162730,11890,11890,11890,11890,0
20231128,162100,2998162730,11890,11890,11890,11890,3217
20231128,162000,2998162730,11890,11890,11890,11890,0
20231128,161900,2998162730,11890,11890,11890,11890,0
20231128,161800,2998162730,11890,11890,11890,11890,0
20231128,161700,2998162730,11890,11890,11890,11890,0
20231128,161600,2998162730,11890,11890,11890,11890,0
20231128,161500,2998162730,11890,11890,11890,11890,0
20231128,161400,2998162730,11890,11890,11890,11890,0
20231128,161300,2998162730,11890,11890,11890,11890,0
20231128,161200,2998162730,11890,11890,11890,11890,0
20231128,161100,2998162730,11890,11890,11890,11890,0
20231128,161000,2998162730,11890,11890,11890,11890,0
20231128,160900,2998162730,11890,11890,11890,11890,0
20231128,160800,2998162730,11890,11890,11890,11890,0
20231128,160700,2998162730,11890,11890,11890,11890,0
20231128,160600,2998162730,11890,11890,11890,11890,0
20231128,160500,2998162730,11890,11890,11890,11890,0
20231128,160400,2998162730,11890,11890,11890,11890,0
20231128,160300,2998162730,11890,11890,11890,11890,0
20231128,160200,2998162730,11890,11890,11890,11890,0
20231128,160100,2998162730,11890,11890,11890,11890,0
20231128,160000,2998162730,11890,11890,11890,11890,0
20231128,155900,2998162730,11890,11890,11890,11890,0
20231128,155800,2998162730,11890,11890,11890,11890,0
20231128,155700,2998162730,11890,11890,11890,11890,0
20231128,155600,2998162730,11890,11890,11890,11890,0
20231128,155500,2998162730,11890,11890,11890,11890,0
20231128,155400,2998162730,11890,11890,11890,11890,0
20231128,155300,2998162730,11890,11890,11890,11890,0
20231128,155200,2998162730,11890,11890,11890,11890,0
20231128,155100,2998162730,11890,11890,11890,11890,3217
20231128,155000,2998162730,11890,11890,11890,11890,0
20231128,154900,2998162730,11890,11890,11890,11890,0
20231128,154800,2998162730,11890,11890,11890,11890,0
20231128,154700,2998162730,11890,11890,11890,11890,0
20231128,154600,2998162730,11890,11890,11890,11890,0
20231128,154500,2998162730,11890,11890,11890,11890,0
20231128,154400,2998162730,11890,11890,11890,11890,0
20231128,154300,2998162730,11890,11890,11890,11890,0
20231128,154200,2998162730,11890,11890,11890,11890,0
20231128,154100,2998162730,11890,11890,11890,11890,0
20231128,154000,2998162730,11890,11890,11890,11890,0
20231128,153900,2998162730,11890,11890,11890,11890,0
20231128,153800,2998162730,11890,11890,11890,11890,0
20231128,153700,2998162730,11890,11890,11890,11890,0
20231128,153600,2998162730,11890,11890,11890,11890,0
20231128,153500,2998162730,11890,11890,11890,11890,0
20231128,153400,2998162730,11890,11890,11890,11890,0
20231128,153300,2998162730,11890,11890,11890,11890,0
20231128,153200,2998162730,11890,11890,11890,11890,0
20231128,153100,2998162730,11890,11890,11890,11890,0
20231128,153000,2998162730,11890,11890,11890,11890,3217
20231128,152900,2959912600,11920,11920,11920,11920,0
20231128,152800,2959912600,11920,11920,11920,11920,0
20231128,152700,2959912600,11920,11920,11920,11920,0
20231128,152600,2959912600,11920,11920,11920,11920,0
20231128,152500,2959912600,11920,11920,11920,11920,0
20231128,152400,2959912600,11920,11920,11920,11920,0
20231128,152300,2959912600,11920,11920,11920,11920,0
20231128,152200,2959912600,11920,11920,11920,11920,0
20231128,152100,2959912600,11920,11920,11920,11920,0
20231128,152000,2959912600,11920,11920,11920,11920,0
20231128,151900,2959912600,11920,11910,11930,11880,2072
20231128,151800,2935257890,11890,11910,11910,11890,620
20231128,151700,2927876060,11900,11900,11920,11890,828
20231128,151600,2918018690,11910,11920,11920,11910,56
20231128,151500,2917351200,11920,11890,11920,11890,1491
20231128,151400,2899618590,11890,11880,11890,11860,2175
20231128,151300,2873810070,11890,11880,11920,11870,165
20231128,151200,2871850290,11880,11880,11920,11870,1482
20231128,151100,2854248930,11880,11900,11900,11880,1577
20231128,151000,2835510680,11930,11900,11930,11880,1297
20231128,150900,2820095880,11940,11900,11940,11880,832
20231128,150800,2810210240,11950,11900,11950,11880,2811
20231128,150700,2776755270,11920,11890,11920,11890,214
20231128,150600,2774209700,11890,11900,11920,11890,1072
20231128,150500,2761453420,11900,11910,11920,11900,716
20231128,150400,2752926900,11910,11920,11920,11910,105
20231128,150300,2751675500,11910,11920,11920,11910,125
20231128,150200,2750186500,11930,11900,11930,11900,70
20231128,150100,2749353140,11900,11920,11940,11900,12
20231128,150000,2749210140,11910,11920,11940,11880,5769
20231128,145900,2680530170,11920,11940,11940,11920,1695
20231128,145800,2660324990,11950,11950,11950,11950,4
20231128,145700,2660277190,11950,11930,11950,11930,399
20231128,145600,2655516610,11950,11940,11950,11940,236
20231128,145500,2652697890,11950,11950,11950,11950,110
20231128,145400,2651383390,11940,11950,11950,11940,14
20231128,145300,2651216120,11950,11950,11950,11950,30
20231128,145200,2650857620,11950,11960,11960,11940,221
20231128,145100,2648217180,11950,11950,11950,11950,44
20231128,145000,2647691380,11950,11950,11950,11950,37
20231128,144900,2647249230,11960,11940,11960,11940,4
20231128,144800,2647201450,11940,11940,11960,11940,178
20231128,144700,2645075230,11940,11940,11940,11940,4
20231128,144600,2645027470,11950,11940,11950,11910,1339
20231128,144500,2629065780,11950,11940,11960,11940,149
20231128,144400,2627286050,11940,11940,11960,11940,143
20231128,144300,2625578550,11940,11930,11940,11930,38
20231128,144200,2625124950,11940,11930,11960,11920,170
20231128,144100,2623096180,11930,11930,11930,11930,5
20231128,144000,2623036530,11930,11910,11930,11910,51
20231128,143900,2622429100,11930,11930,11930,11910,16
20231128,143800,2622238260,11930,11940,11940,11900,3648
20231128,143700,2578785450,11940,11930,11940,11930,7
20231128,143600,2578701920,11940,11930,11940,11930,69
20231128,143500,2577878690,11930,11940,11940,11930,75
20231128,143400,2576983660,11950,11950,11950,11950,375
20231128,143300,2572502410,11960,11930,11960,11920,544
20231128,143200,2566004980,11940,11940,11940,11940,27
20231128,143100,2565682600,11940,11940,11950,11920,604
20231128,143000,2558480810,11940,11950,11950,11930,177
20231128,142900,2556367870,11950,11930,11950,11930,155
20231128,142800,2554518360,11930,11920,11930,11920,527
20231128,142700,2548231560,11930,11930,11930,11910,1051
20231128,142600,2535713230,11920,11940,11950,11910,2283
20231128,142500,2508507180,11950,11940,11950,11940,65
20231128,142400,2507730740,11950,11950,11950,11950,15
20231128,142300,2507551490,11950,11920,11950,11920,19
20231128,142200,2507324670,11950,11920,11950,11920,70
20231128,142100,2506490060,11920,11930,11950,11920,3167
20231128,142000,2468731230,11930,11930,11950,11930,274
20231128,141900,2465462330,11930,11970,11970,11920,928
20231128,141800,2454393040,11930,11980,11980,11930,410
20231128,141700,2449497230,11980,11980,11980,11970,15
20231128,141600,2449317650,11950,11980,11980,11900,1531
20231128,141500,2431047450,11980,12000,12000,11980,185
20231128,141400,2428830980,12000,11980,12000,11900,8211
20231128,141300,2330910070,11980,12000,12000,11980,174
20231128,141200,2328825030,12000,11990,12000,11990,237
20231128,141100,2325983220,11990,12000,12000,11940,583
20231128,141000,2319008400,12000,11960,12000,11950,402
20231128,140900,2314204140,12000,12000,12000,11950,186
20231128,140800,2311972190,12000,12000,12000,11950,2489
20231128,140700,2282213730,12000,12000,12000,12000,246
20231128,140600,2279261730,12000,12000,12010,12000,1248
20231128,140500,2264284980,12000,11990,12000,11990,465
20231128,140400,2258705320,11990,11990,11990,11990,22
20231128,140300,2258441540,12000,12000,12000,12000,468
20231128,140200,2252825540,12000,11990,12000,11990,18
20231128,140100,2252609710,12000,12000,12000,11970,483
20231128,140000,2246818690,12000,12010,12010,12000,16
20231128,135900,2246626640,11970,12010,12010,11970,164
20231128,135800,2244660770,12010,12000,12010,12000,1123
20231128,135700,2231183460,12010,12000,12010,12000,1275
20231128,135600,2215880880,12000,12000,12010,12000,123
20231128,135500,2214404660,12010,12010,12010,12010,34
20231128,135400,2213996320,12010,12010,12010,12000,97
20231128,135300,2212831360,12010,11970,12010,11970,387
20231128,135200,2208197940,11970,11980,11990,11960,866
20231128,135100,2197835840,11990,12050,12050,11990,1607
20231128,135000,2178543410,12060,12060,12060,12060,28
20231128,134900,2178205730,12060,12050,12060,12050,15
20231128,134800,2178024930,12060,12060,12060,12060,43
20231128,134700,2177506350,12060,12060,12060,12050,51
20231128,134600,2176891370,12060,12050,12060,12050,140
20231128,134500,2175204080,12050,12060,12060,12050,217
20231128,134400,2172588950,12060,12060,12060,12050,107
20231128,134300,2171299540,12060,12060,12070,12060,60
20231128,134200,2170575930,12060,12060,12070,12060,61
20231128,134100,2169840260,12070,12080,12080,12060,36
20231128,134000,2169405750,12080,12080,12080,12070,82
20231128,133900,2168415340,12070,12070,12070,12070,23
20231128,133800,2168137730,12070,12070,12070,12070,4
20231128,133700,2168089450,12070,12070,12070,12020,138
20231128,133600,2166429320,12070,12070,12070,12060,66
20231128,133500,2165632760,12070,12040,12070,12040,10
20231128,133400,2165512140,12020,12020,12020,12020,31
20231128,133300,2165139520,12020,12010,12020,12000,511
20231128,133200,2159005040,12010,12010,12010,12010,5
20231128,133100,2158944990,12000,11990,12000,11990,298
20231128,133000,2155369040,11980,12000,12000,11970,763
20231128,132900,2146230030,12000,12000,12000,11990,625
20231128,132800,2138734800,12000,12030,12030,12000,141
20231128,132700,2137040720,12020,12030,12040,12020,42
20231128,132600,2136535430,12040,12040,12040,12040,5
20231128,132500,2136475230,12020,12050,12070,12020,278
20231128,132400,2133126030,12040,12040,12040,12040,50
20231128,132300,2132524030,12040,12040,12040,12040,45
20231128,132200,2131982230,12030,12020,12030,12000,1625
20231128,132100,2112469440,12020,12020,12020,12020,545
20231128,132000,2105918540,12040,12040,12040,12040,0
20231128,131900,2105918540,12040,12040,12050,12040,73
20231128,131800,2105039200,12040,12040,12040,12000,127
20231128,131700,2103510200,12000,12080,12080,11990,962
20231128,131600,2091950760,12080,12070,12080,12060,106
20231128,131500,2090671220,12080,12090,12090,12080,33
20231128,131400,2090272540,12080,12080,12080,12080,2
20231128,131300,2090248380,12080,12080,12110,12070,470
20231128,131200,2084565140,12080,12090,12090,12080,12
20231128,131100,2084420110,12080,12070,12080,12070,154
20231128,131000,2082560110,12070,12060,12070,12060,104
20231128,130900,2081305820,12060,12060,12060,12060,236
20231128,130800,2078459660,12060,12060,12060,12050,32
20231128,130700,2078073750,12070,12080,12090,12070,202
20231128,130600,2075635430,12020,12090,12090,12020,286
20231128,130500,2072190070,12090,12090,12090,12090,4
20231128,130400,2072141710,12050,12100,12100,12050,257
20231128,130300,2069044160,12100,12050,12100,12050,757
20231128,130200,2059896980,12040,12030,12040,12030,165
20231128,130100,2057911430,12030,12020,12030,12020,216
20231128,130000,2055313150,12030,12030,12030,12030,0
20231128,125900,2055313150,12030,12020,12030,12020,203
20231128,125800,2052871970,12020,12010,12020,12010,193
20231128,125700,2050552720,12010,12010,12010,12010,33
20231128,125600,2050156390,12020,12020,12020,12000,84
20231128,125500,2049147980,12000,12020,12020,12000,92
20231128,125400,2048043410,12020,12010,12020,12010,11
20231128,125300,2047911250,12010,12010,12010,12000,90
20231128,125200,2046830400,12010,11990,12010,11990,965
20231128,125100,2035252240,11990,11980,11990,11980,261
20231128,125000,2032125320,11980,11980,11980,11980,355
20231128,124900,2027872420,11970,11980,11980,11970,205
20231128,124800,2025418170,11970,11970,11980,11970,17
20231128,124700,2025214630,11980,11980,11990,11980,303
20231128,124600,2021583920,11990,11990,12000,11980,392
20231128,124500,2016884570,11990,11990,11990,11990,56
20231128,124400,2016213130,11990,11990,11990,11990,27
20231128,124300,2015889400,11990,11980,11990,11980,43
20231128,124200,2015374120,11980,11980,11980,11980,60
20231128,124100,2014655320,11980,11990,11990,11980,28
20231128,124000,2014319870,11990,11980,11990,11970,123
20231128,123900,2012846740,11980,11980,11980,11980,167
20231128,123800,2010846080,11980,11980,11980,11980,0
20231128,123700,2010846080,11980,11960,11980,11940,419
20231128,123600,2005839320,11960,11970,11970,11960,66
20231128,123500,2005049690,11980,11980,11980,11980,5
20231128,123400,2004989790,11980,11960,11980,11940,421
20231128,123300,1999959600,11960,11960,11960,11960,0
20231128,123200,1999959600,11960,11970,11970,11960,30
20231128,123100,1999600740,11980,11960,11980,11940,89
20231128,123000,1998536770,11960,11980,11980,11950,127
20231128,122900,1997018330,11980,11950,11980,11940,364
20231128,122800,1992671230,11980,11990,11990,11980,24
20231128,122700,1992383590,11940,11980,11980,11940,570
20231128,122600,1985571950,11990,12030,12030,11990,55
20231128,122500,1984911240,12020,12000,12020,11980,1098
20231128,122400,1971749260,11990,11990,12000,11990,381
20231128,122300,1967179800,11990,11980,11990,11940,2788
20231128,122200,1933855770,11980,12000,12000,11980,1278
20231128,122100,1918536850,12000,11990,12000,11990,129
20231128,122000,1916989930,12000,12000,12000,12000,52
20231128,121900,1916365930,12020,12020,12020,12000,297
20231128,121800,1912801310,12020,12020,12020,12000,1618
20231128,121700,1893379790,12020,12020,12040,12020,67
20231128,121600,1892574060,12020,12020,12020,12020,11
20231128,121500,1892441840,12020,12020,12020,12020,97
20231128,121400,1891275900,12020,12020,12020,12020,0
20231128,121300,1891275900,12020,12010,12020,12000,195
20231128,121200,1888934350,12010,12010,12010,12010,92
20231128,121100,1887829430,12010,12020,12020,12010,64
20231128,121000,1887060190,12020,12000,12020,12000,194
20231128,120900,1884731990,11980,12030,12040,11980,2721
20231128,120800,1852058710,12040,12050,12050,12040,10
20231128,120700,1851938300,12050,12050,12050,12050,92
20231128,120600,1850829700,12050,12050,12050,12050,27
20231128,120500,1850504350,12070,12070,12070,12030,23
20231128,120400,1850227140,12020,12050,12050,12020,132
20231128,120300,1848639080,12080,12080,12080,12080,0
20231128,120200,1848639080,12080,12040,12080,12020,467
20231128,120100,1843021060,12040,12060,12060,12040,99
20231128,120000,1841828840,12050,12050,12050,12040,228
20231128,115900,1839081640,12050,12080,12080,12050,37
20231128,115800,1838635490,12040,12060,12060,12040,73
20231128,115700,1837756110,12080,12070,12080,12060,206
20231128,115600,1835269540,12070,12080,12080,12070,70
20231128,115500,1834424140,12080,12100,12100,12080,493
20231128,115400,1828464890,12100,12100,12100,12100,28
20231128,115300,1828126090,12080,12080,12080,12080,103
20231128,115200,1826881850,12070,12070,12070,12070,3
20231128,115100,1826845640,12060,12060,12060,12060,3
20231128,115000,1826809460,12080,12080,12080,12080,26
20231128,114900,1826495380,12040,12060,12060,12040,58
20231128,114800,1825796270,12050,12060,12080,12050,503
20231128,114700,1819729700,12060,12060,12060,12060,10
20231128,114600,1819609100,12060,12020,12060,12020,1141
20231128,114500,1805894040,12020,12000,12020,12000,47
20231128,114400,1805329230,12010,12020,12020,12000,147
20231128,114300,1803563750,12000,12010,12020,12000,1057
20231128,114200,1790873320,12020,12020,12020,12020,28
20231128,114100,1790536760,12020,12020,12020,12020,13
20231128,114000,1790380500,12000,12010,12010,12000,600
20231128,113900,1783180010,12000,12010,12010,12000,218
20231128,113800,1780561840,12020,12020,12020,12010,487
20231128,113700,1774711100,12020,12040,12040,12020,728
20231128,113600,1765958360,12030,12020,12030,12010,845
20231128,113500,1755800350,12020,12030,12040,12010,510
20231128,113400,1749668720,12030,12040,12040,12030,28
20231128,113300,1749331610,12030,12030,12030,12030,0
20231128,113200,1749331610,12030,12040,12060,12030,151
20231128,113100,1747514510,12070,12060,12070,12060,50
20231128,113000,1746911400,12070,12040,12070,12030,384
20231128,112900,1742289140,12040,12070,12070,12040,11
20231128,112800,1742156400,12020,12030,12030,12020,300
20231128,112700,1738550380,12020,12070,12070,12020,527
20231128,112600,1732209930,12050,12050,12050,12050,135
20231128,112500,1730583180,12050,12080,12080,12040,1176
20231128,112400,1716395630,12080,12080,12080,12080,117
20231128,112300,1714982270,12090,12090,12090,12090,12
20231128,112200,1714837190,12070,12090,12090,12070,189
20231128,112100,1712553200,12070,12070,12070,12070,0
20231128,112000,1712553200,12070,12090,12090,12070,461
20231128,111900,1706986680,12110,12110,12110,12110,0
20231128,111800,1706986680,12110,12110,12110,12110,0
20231128,111700,1706986680,12110,12100,12120,12080,708
20231128,111600,1698426790,12100,12100,12100,12100,325
20231128,111500,1694494290,12110,12110,12110,12100,237
20231128,111400,1691625210,12120,12120,12120,12120,10
20231128,111300,1691504010,12120,12110,12120,12110,37
20231128,111200,1691055670,12130,12130,12130,12130,0
20231128,111100,1691055670,12130,12120,12130,12100,44
20231128,111000,1690522750,12130,12120,12130,12120,29
20231128,110900,1690171000,12120,12100,12120,12100,105
20231128,110800,1688899900,12100,12130,12130,12100,66
20231128,110700,1688101270,12130,12130,12130,12130,2
20231128,110600,1688077010,12090,12090,12110,12090,342
20231128,110500,1683939430,12120,12110,12120,12090,142
20231128,110400,1682220280,12090,12110,12110,12090,26
20231128,110300,1681905740,12110,12110,12110,12110,42
20231128,110200,1681397120,12110,12100,12110,12100,60
20231128,110100,1680671020,12090,12090,12090,12090,0
20231128,110000,1680671020,12090,12090,12090,12090,19
20231128,105900,1680441310,12090,12090,12090,12090,37
20231128,105800,1679993980,12080,12080,12080,12080,0
20231128,105700,1679993980,12080,12110,12110,12080,217
20231128,105600,1677369550,12120,12120,12120,12100,527
20231128,105500,1670983380,12120,12130,12130,12120,228
20231128,105400,1668219750,12130,12130,12130,12130,0
20231128,105300,1668219750,12130,12100,12130,12100,330
20231128,105200,1664218400,12100,12100,12100,12100,17
20231128,105100,1664012700,12100,12100,12100,12100,158
20231128,105000,1662100900,12100,12120,12120,12100,16
20231128,104900,1661907040,12130,12130,12130,12130,0
20231128,104800,1661907040,12130,12130,12130,12130,1
20231128,104700,1661894910,12080,12070,12080,12070,11
20231128,104600,1661762040,12080,12070,12080,12070,185
20231128,104500,1659528820,12010,12030,12030,12010,600
20231128,104400,1652321250,12100,12060,12100,12000,1161
20231128,104300,1638363010,12120,12100,12130,12100,934
20231128,104200,1627040120,12120,12060,12120,12060,793
20231128,104100,1617439230,12060,12040,12060,12040,15
20231128,104000,1617258400,12040,12010,12040,12010,31
20231128,103900,1616885950,12000,12000,12000,12000,1148
20231128,103800,1603109950,12000,12000,12000,11980,201
20231128,103700,1600699950,12000,12000,12000,11990,208
20231128,103600,1598204480,12000,12040,12040,12000,410
20231128,103500,1593284080,12000,11970,12000,11970,616
20231128,103400,1585895300,11950,11950,11950,11950,43
20231128,103300,1585381450,11980,11980,11980,11980,10
20231128,103200,1585261650,11930,11940,11980,11920,1655
20231128,103100,1565519300,11940,11960,11960,11930,1152
20231128,103000,1551762120,11950,11950,11950,11950,202
20231128,102900,1549348220,11950,11950,11950,11940,368
20231128,102800,1544954070,11950,12000,12000,11950,499
20231128,102700,1538984810,11980,12020,12020,11980,2253
20231128,102600,1511983640,12000,12000,12000,11990,1335
20231128,102500,1495976690,12000,12010,12010,12000,47
20231128,102400,1495412420,11990,12030,12030,11990,817
20231128,102300,1485608040,12030,12020,12030,12000,1985
20231128,102200,1461763870,12020,12030,12030,12010,664
20231128,102100,1453781660,12030,12020,12030,12020,388
20231128,102000,1449115900,12000,12010,12010,11990,3227
20231128,101900,1410379240,12010,11930,12010,11910,3338
20231128,101800,1370405340,11930,11930,11950,11910,1838
20231128,101700,1348476510,11940,12040,12040,11900,17395
20231128,101600,1139998610,12050,12060,12060,12030,1751
20231128,101500,1118909750,12060,12080,12080,12060,5205
20231128,101400,1056109340,12080,12100,12100,12070,1181
20231128,101300,1041842800,12080,12100,12100,12080,433
20231128,101200,1036611270,12090,12110,12110,12090,99
20231128,101100,1035414220,12090,12080,12110,12070,374
20231128,101000,1030897110,12080,12100,12100,12070,2433
20231128,100900,1001496590,12100,12100,12120,12100,218
20231128,100800,998857030,12110,12120,12120,12100,184
20231128,100700,996628770,12100,12100,12120,12100,91
20231128,100600,995527630,12130,12090,12140,12090,190
20231128,100500,993228640,12090,12080,12090,12080,639
20231128,100400,985507900,12090,12110,12120,12090,6480
20231128,100300,907110650,12120,12140,12150,12110,845
20231128,100200,896872860,12150,12150,12150,12150,12
20231128,100100,896727060,12150,12150,12150,12150,286
20231128,100000,893252160,12150,12150,12150,12110,1313
20231128,095900,877334060,12170,12180,12180,12130,2229
20231128,095800,850272830,12190,12180,12190,12180,126
20231128,095700,848737560,12180,12190,12190,12180,11
20231128,095600,848603560,12190,12190,12190,12190,0
20231128,095500,848603560,12190,12180,12190,12170,161
20231128,095400,846643440,12180,12200,12200,12180,66
20231128,095300,845838560,12200,12200,12200,12190,4
20231128,095200,845789770,12190,12150,12200,12140,329
20231128,095100,841792830,12150,12150,12150,12140,479
20231128,095000,835973780,12150,12210,12210,12150,140
20231128,094900,834271310,12210,12180,12210,12140,907
20231128,094800,823250590,12180,12220,12220,12180,38
20231128,094700,822787410,12230,12170,12240,12170,223
20231128,094600,820067930,12190,12170,12190,12170,40
20231128,094500,819581110,12170,12170,12170,12140,361
20231128,094400,815192930,12150,12150,12170,12150,276
20231128,094300,811838900,12150,12170,12170,12150,1166
20231128,094200,797666670,12170,12160,12170,12160,53
20231128,094100,797021870,12170,12150,12170,12150,82
20231128,094000,796025510,12170,12160,12170,12150,1563
20231128,093900,777026060,12170,12170,12170,12150,1252
20231128,093800,761806780,12170,12160,12170,12160,71
20231128,093700,760943360,12160,12150,12160,12150,216
20231128,093600,758317250,12160,12170,12170,12140,1946
20231128,093500,734679020,12170,12170,12190,12150,2729
20231128,093400,701510760,12190,12190,12190,12170,2375
20231128,093300,672599080,12200,12230,12230,12200,428
20231128,093200,667370870,12230,12230,12240,12220,605
20231128,093100,659975720,12240,12230,12240,12190,193
20231128,093000,657618000,12240,12260,12260,12240,869
20231128,092900,646975030,12270,12260,12270,12250,584
20231128,092800,639812980,12260,12200,12270,12200,236
20231128,092700,636928540,12200,12170,12210,12170,4129
20231128,092600,586558430,12170,12180,12190,12170,465
20231128,092500,580895740,12180,12170,12180,12170,228
20231128,092400,578119740,12170,12170,12170,12150,41
20231128,092300,577620850,12170,12120,12170,12120,387
20231128,092200,572921450,12120,12140,12140,12100,8388
20231128,092100,471319860,12140,12140,12150,12130,381
20231128,092000,466694250,12130,12180,12180,12130,4575
20231128,091900,411090380,12170,12170,12180,12160,951
20231128,091800,399516710,12170,12170,12170,12160,845
20231128,091700,389236770,12160,12200,12200,12160,6225
20231128,091600,313410030,12200,12210,12210,12190,2655
20231128,091500,281013120,12210,12200,12210,12200,1101
20231128,091400,267574520,12200,12200,12200,12200,1709
20231128,091300,246724720,12200,12220,12270,12200,4079
20231128,091200,196927910,12220,12240,12240,12220,1478
20231128,091100,178850250,12240,12290,12300,12240,1199
20231128,091000,164142960,12290,12280,12290,12280,139
20231128,090900,162435930,12300,12330,12330,12300,297
20231128,090800,158780810,12320,12320,12320,12300,145
20231128,090700,156995160,12320,12290,12320,12290,1480
20231128,090600,138785600,12240,12240,12300,12240,192
20231128,090500,136433060,12210,12310,12310,12210,2240
20231128,090400,109037640,12240,12220,12330,12210,1301
20231128,090300,93143090,12210,12200,12210,12190,639
20231128,090200,85342900,12200,12200,12230,12170,2542
20231128,090100,54354200,12200,12260,12260,12200,1312
20231128,090000,38333310,12260,12280,12280,12250,3122