KissMeData/080470/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,195700,37114030,3820,3820,3820,3820,452
20241128,195600,37114030,3820,3820,3820,3820,0
20241128,195500,37114030,3820,3820,3820,3820,0
20241128,195400,37114030,3820,3820,3820,3820,0
20241128,195300,37114030,3820,3820,3820,3820,0
20241128,195200,37114030,3820,3820,3820,3820,0
20241128,195100,37114030,3820,3820,3820,3820,0
20241128,195000,37114030,3820,3820,3820,3820,0
20241128,194900,37114030,3820,3820,3820,3820,0
20241128,194800,37114030,3820,3820,3820,3820,0
20241128,194700,37114030,3820,3820,3820,3820,0
20241128,194600,37114030,3820,3820,3820,3820,0
20241128,194500,37114030,3820,3820,3820,3820,0
20241128,194400,37114030,3820,3820,3820,3820,0
20241128,194300,37114030,3820,3820,3820,3820,0
20241128,194200,37114030,3820,3820,3820,3820,0
20241128,194100,37114030,3820,3820,3820,3820,0
20241128,194000,37114030,3820,3820,3820,3820,0
20241128,193900,37114030,3820,3820,3820,3820,0
20241128,193800,37114030,3820,3820,3820,3820,0
20241128,193700,37114030,3820,3820,3820,3820,0
20241128,193600,37114030,3820,3820,3820,3820,0
20241128,193500,37114030,3820,3820,3820,3820,0
20241128,193400,37114030,3820,3820,3820,3820,0
20241128,193300,37114030,3820,3820,3820,3820,0
20241128,193200,37114030,3820,3820,3820,3820,0
20241128,193100,37114030,3820,3820,3820,3820,0
20241128,193000,37114030,3820,3820,3820,3820,0
20241128,192900,37114030,3820,3820,3820,3820,0
20241128,192800,37114030,3820,3820,3820,3820,0
20241128,192700,37114030,3820,3820,3820,3820,452
20241128,192600,37114030,3820,3820,3820,3820,0
20241128,192500,37114030,3820,3820,3820,3820,0
20241128,192400,37114030,3820,3820,3820,3820,0
20241128,192300,37114030,3820,3820,3820,3820,0
20241128,192200,37114030,3820,3820,3820,3820,0
20241128,192100,37114030,3820,3820,3820,3820,0
20241128,192000,37114030,3820,3820,3820,3820,0
20241128,191900,37114030,3820,3820,3820,3820,0
20241128,191800,37114030,3820,3820,3820,3820,0
20241128,191700,37114030,3820,3820,3820,3820,0
20241128,191600,37114030,3820,3820,3820,3820,0
20241128,191500,37114030,3820,3820,3820,3820,0
20241128,191400,37114030,3820,3820,3820,3820,0
20241128,191300,37114030,3820,3820,3820,3820,0
20241128,191200,37114030,3820,3820,3820,3820,0
20241128,191100,37114030,3820,3820,3820,3820,0
20241128,191000,37114030,3820,3820,3820,3820,0
20241128,190900,37114030,3820,3820,3820,3820,0
20241128,190800,37114030,3820,3820,3820,3820,0
20241128,190700,37114030,3820,3820,3820,3820,0
20241128,190600,37114030,3820,3820,3820,3820,0
20241128,190500,37114030,3820,3820,3820,3820,0
20241128,190400,37114030,3820,3820,3820,3820,0
20241128,190300,37114030,3820,3820,3820,3820,0
20241128,190200,37114030,3820,3820,3820,3820,0
20241128,190100,37114030,3820,3820,3820,3820,0
20241128,190000,37114030,3820,3820,3820,3820,0
20241128,185900,37114030,3820,3820,3820,3820,0
20241128,185800,37114030,3820,3820,3820,3820,0
20241128,185700,37114030,3820,3820,3820,3820,452
20241128,185600,37114030,3820,3820,3820,3820,0
20241128,185500,37114030,3820,3820,3820,3820,0
20241128,185400,37114030,3820,3820,3820,3820,0
20241128,185300,37114030,3820,3820,3820,3820,0
20241128,185200,37114030,3820,3820,3820,3820,0
20241128,185100,37114030,3820,3820,3820,3820,0
20241128,185000,37114030,3820,3820,3820,3820,0
20241128,184900,37114030,3820,3820,3820,3820,0
20241128,184800,37114030,3820,3820,3820,3820,0
20241128,184700,37114030,3820,3820,3820,3820,0
20241128,184600,37114030,3820,3820,3820,3820,0
20241128,184500,37114030,3820,3820,3820,3820,0
20241128,184400,37114030,3820,3820,3820,3820,0
20241128,184300,37114030,3820,3820,3820,3820,0
20241128,184200,37114030,3820,3820,3820,3820,0
20241128,184100,37114030,3820,3820,3820,3820,0
20241128,184000,37114030,3820,3820,3820,3820,0
20241128,183900,37114030,3820,3820,3820,3820,0
20241128,183800,37114030,3820,3820,3820,3820,0
20241128,183700,37114030,3820,3820,3820,3820,0
20241128,183600,37114030,3820,3820,3820,3820,0
20241128,183500,37114030,3820,3820,3820,3820,0
20241128,183400,37114030,3820,3820,3820,3820,0
20241128,183300,37114030,3820,3820,3820,3820,0
20241128,183200,37114030,3820,3820,3820,3820,0
20241128,183100,37114030,3820,3820,3820,3820,0
20241128,183000,37114030,3820,3820,3820,3820,0
20241128,182900,37114030,3820,3820,3820,3820,0
20241128,182800,37114030,3820,3820,3820,3820,0
20241128,182700,37114030,3820,3820,3820,3820,452
20241128,182600,37114030,3820,3820,3820,3820,0
20241128,182500,37114030,3820,3820,3820,3820,0
20241128,182400,37114030,3820,3820,3820,3820,0
20241128,182300,37114030,3820,3820,3820,3820,0
20241128,182200,37114030,3820,3820,3820,3820,0
20241128,182100,37114030,3820,3820,3820,3820,0
20241128,182000,37114030,3820,3820,3820,3820,0
20241128,181900,37114030,3820,3820,3820,3820,0
20241128,181800,37114030,3820,3820,3820,3820,0
20241128,181700,37114030,3820,3820,3820,3820,0
20241128,181600,37114030,3820,3820,3820,3820,0
20241128,181500,37114030,3820,3820,3820,3820,0
20241128,181400,37114030,3820,3820,3820,3820,0
20241128,181300,37114030,3820,3820,3820,3820,0
20241128,181200,37114030,3820,3820,3820,3820,0
20241128,181100,37114030,3820,3820,3820,3820,0
20241128,181000,37114030,3820,3820,3820,3820,0
20241128,180900,37114030,3820,3820,3820,3820,0
20241128,180800,37114030,3820,3820,3820,3820,0
20241128,180700,37114030,3820,3820,3820,3820,0
20241128,180600,37114030,3820,3820,3820,3820,0
20241128,180500,37114030,3820,3820,3820,3820,0
20241128,180400,37114030,3820,3820,3820,3820,0
20241128,180300,37114030,3820,3820,3820,3820,0
20241128,180200,37114030,3820,3820,3820,3820,0
20241128,180100,37114030,3820,3820,3820,3820,0
20241128,180000,37114030,3820,3820,3820,3820,0
20241128,175900,37114030,3820,3820,3820,3820,0
20241128,175800,37114030,3820,3820,3820,3820,0
20241128,175700,37114030,3820,3820,3820,3820,452
20241128,175600,37114030,3820,3820,3820,3820,0
20241128,175500,37114030,3820,3820,3820,3820,0
20241128,175400,37114030,3820,3820,3820,3820,0
20241128,175300,37114030,3820,3820,3820,3820,0
20241128,175200,37114030,3820,3820,3820,3820,0
20241128,175100,37114030,3820,3820,3820,3820,0
20241128,175000,37114030,3820,3820,3820,3820,0
20241128,174900,37114030,3820,3820,3820,3820,0
20241128,174800,37114030,3820,3820,3820,3820,0
20241128,174700,37114030,3820,3820,3820,3820,0
20241128,174600,37114030,3820,3820,3820,3820,0
20241128,174500,37114030,3820,3820,3820,3820,0
20241128,174400,37114030,3820,3820,3820,3820,0
20241128,174300,37114030,3820,3820,3820,3820,0
20241128,174200,37114030,3820,3820,3820,3820,0
20241128,174100,37114030,3820,3820,3820,3820,0
20241128,174000,37114030,3820,3820,3820,3820,0
20241128,173900,37114030,3820,3820,3820,3820,0
20241128,173800,37114030,3820,3820,3820,3820,0
20241128,173700,37114030,3820,3820,3820,3820,0
20241128,173600,37114030,3820,3820,3820,3820,0
20241128,173500,37114030,3820,3820,3820,3820,0
20241128,173400,37114030,3820,3820,3820,3820,0
20241128,173300,37114030,3820,3820,3820,3820,0
20241128,173200,37114030,3820,3820,3820,3820,0
20241128,173100,37114030,3820,3820,3820,3820,0
20241128,173000,37114030,3820,3820,3820,3820,0
20241128,172900,37114030,3820,3820,3820,3820,0
20241128,172800,37114030,3820,3820,3820,3820,0
20241128,172700,37114030,3820,3820,3820,3820,452
20241128,172600,37114030,3820,3820,3820,3820,0
20241128,172500,37114030,3820,3820,3820,3820,0
20241128,172400,37114030,3820,3820,3820,3820,0
20241128,172300,37114030,3820,3820,3820,3820,0
20241128,172200,37114030,3820,3820,3820,3820,0
20241128,172100,37114030,3820,3820,3820,3820,0
20241128,172000,37114030,3820,3820,3820,3820,0
20241128,171900,37114030,3820,3820,3820,3820,0
20241128,171800,37114030,3820,3820,3820,3820,0
20241128,171700,37114030,3820,3820,3820,3820,0
20241128,171600,37114030,3820,3820,3820,3820,0
20241128,171500,37114030,3820,3820,3820,3820,0
20241128,171400,37114030,3820,3820,3820,3820,0
20241128,171300,37114030,3820,3820,3820,3820,0
20241128,171200,37114030,3820,3820,3820,3820,0
20241128,171100,37114030,3820,3820,3820,3820,0
20241128,171000,37114030,3820,3820,3820,3820,0
20241128,170900,37114030,3820,3820,3820,3820,0
20241128,170800,37114030,3820,3820,3820,3820,0
20241128,170700,37114030,3820,3820,3820,3820,0
20241128,170600,37114030,3820,3820,3820,3820,0
20241128,170500,37114030,3820,3820,3820,3820,0
20241128,170400,37114030,3820,3820,3820,3820,0
20241128,170300,37114030,3820,3820,3820,3820,0
20241128,170200,37114030,3820,3820,3820,3820,0
20241128,170100,37114030,3820,3820,3820,3820,0
20241128,170000,37114030,3820,3820,3820,3820,0
20241128,165900,37114030,3820,3820,3820,3820,0
20241128,165800,37114030,3820,3820,3820,3820,0
20241128,165700,37114030,3820,3820,3820,3820,452
20241128,165600,37114030,3820,3820,3820,3820,0
20241128,165500,37114030,3820,3820,3820,3820,0
20241128,165400,37114030,3820,3820,3820,3820,0
20241128,165300,37114030,3820,3820,3820,3820,0
20241128,165200,37114030,3820,3820,3820,3820,0
20241128,165100,37114030,3820,3820,3820,3820,0
20241128,165000,37114030,3820,3820,3820,3820,0
20241128,164900,37114030,3820,3820,3820,3820,0
20241128,164800,37114030,3820,3820,3820,3820,0
20241128,164700,37114030,3820,3820,3820,3820,0
20241128,164600,37114030,3820,3820,3820,3820,0
20241128,164500,37114030,3820,3820,3820,3820,0
20241128,164400,37114030,3820,3820,3820,3820,0
20241128,164300,37114030,3820,3820,3820,3820,0
20241128,164200,37114030,3820,3820,3820,3820,0
20241128,164100,37114030,3820,3820,3820,3820,0
20241128,164000,37114030,3820,3820,3820,3820,0
20241128,163900,37114030,3820,3820,3820,3820,0
20241128,163800,37114030,3820,3820,3820,3820,0
20241128,163700,37114030,3820,3820,3820,3820,0
20241128,163600,37114030,3820,3820,3820,3820,0
20241128,163500,37114030,3820,3820,3820,3820,0
20241128,163400,37114030,3820,3820,3820,3820,0
20241128,163300,37114030,3820,3820,3820,3820,0
20241128,163200,37114030,3820,3820,3820,3820,0
20241128,163100,37114030,3820,3820,3820,3820,0
20241128,163000,37114030,3820,3820,3820,3820,0
20241128,162900,37114030,3820,3820,3820,3820,0
20241128,162800,37114030,3820,3820,3820,3820,0
20241128,162700,37114030,3820,3820,3820,3820,452
20241128,162600,37114030,3820,3820,3820,3820,0
20241128,162500,37114030,3820,3820,3820,3820,0
20241128,162400,37114030,3820,3820,3820,3820,0
20241128,162300,37114030,3820,3820,3820,3820,0
20241128,162200,37114030,3820,3820,3820,3820,0
20241128,162100,37114030,3820,3820,3820,3820,0
20241128,162000,37114030,3820,3820,3820,3820,0
20241128,161900,37114030,3820,3820,3820,3820,0
20241128,161800,37114030,3820,3820,3820,3820,0
20241128,161700,37114030,3820,3820,3820,3820,0
20241128,161600,37114030,3820,3820,3820,3820,0
20241128,161500,37114030,3820,3820,3820,3820,0
20241128,161400,37114030,3820,3820,3820,3820,0
20241128,161300,37114030,3820,3820,3820,3820,0
20241128,161200,37114030,3820,3820,3820,3820,0
20241128,161100,37114030,3820,3820,3820,3820,0
20241128,161000,37114030,3820,3820,3820,3820,0
20241128,160900,37114030,3820,3820,3820,3820,0
20241128,160800,37114030,3820,3820,3820,3820,0
20241128,160700,37114030,3820,3820,3820,3820,0
20241128,160600,37114030,3820,3820,3820,3820,0
20241128,160500,37114030,3820,3820,3820,3820,0
20241128,160400,37114030,3820,3820,3820,3820,0
20241128,160300,37114030,3820,3820,3820,3820,0
20241128,160200,37114030,3820,3820,3820,3820,0
20241128,160100,37114030,3820,3820,3820,3820,0
20241128,160000,37114030,3820,3820,3820,3820,0
20241128,155900,37114030,3820,3820,3820,3820,0
20241128,155800,37114030,3820,3820,3820,3820,0
20241128,155700,37114030,3820,3820,3820,3820,452
20241128,155600,37114030,3820,3820,3820,3820,0
20241128,155500,37114030,3820,3820,3820,3820,0
20241128,155400,37114030,3820,3820,3820,3820,0
20241128,155300,37114030,3820,3820,3820,3820,0
20241128,155200,37114030,3820,3820,3820,3820,0
20241128,155100,37114030,3820,3820,3820,3820,0
20241128,155000,37114030,3820,3820,3820,3820,0
20241128,154900,37114030,3820,3820,3820,3820,0
20241128,154800,37114030,3820,3820,3820,3820,0
20241128,154700,37114030,3820,3820,3820,3820,0
20241128,154600,37114030,3820,3820,3820,3820,0
20241128,154500,37114030,3820,3820,3820,3820,0
20241128,154400,37114030,3820,3820,3820,3820,0
20241128,154300,37114030,3820,3820,3820,3820,0
20241128,154200,37114030,3820,3820,3820,3820,0
20241128,154100,37114030,3820,3820,3820,3820,0
20241128,154000,37114030,3820,3820,3820,3820,0
20241128,153900,37114030,3820,3820,3820,3820,0
20241128,153800,37114030,3820,3820,3820,3820,0
20241128,153700,37114030,3820,3820,3820,3820,0
20241128,153600,37114030,3820,3820,3820,3820,0
20241128,153500,37114030,3820,3820,3820,3820,0
20241128,153400,37114030,3820,3820,3820,3820,0
20241128,153300,37114030,3820,3820,3820,3820,0
20241128,153200,37114030,3820,3820,3820,3820,0
20241128,153100,37114030,3820,3820,3820,3820,0
20241128,153000,37114030,3820,3820,3820,3820,452
20241128,152900,35387390,3835,3835,3835,3835,0
20241128,152800,35387390,3835,3835,3835,3835,0
20241128,152700,35387390,3835,3835,3835,3835,0
20241128,152600,35387390,3835,3835,3835,3835,0
20241128,152500,35387390,3835,3835,3835,3835,0
20241128,152400,35387390,3835,3835,3835,3835,0
20241128,152300,35387390,3835,3835,3835,3835,0
20241128,152200,35387390,3835,3835,3835,3835,0
20241128,152100,35387390,3835,3835,3835,3835,0
20241128,152000,35387390,3835,3835,3835,3835,0
20241128,151900,35387390,3835,3835,3835,3835,0
20241128,151800,35387390,3835,3835,3835,3835,257
20241128,151700,34401795,3835,3835,3835,3835,0
20241128,151600,34401795,3835,3840,3840,3835,140
20241128,151500,33864200,3835,3835,3835,3835,0
20241128,151400,33864200,3835,3835,3835,3835,1
20241128,151300,33860365,3835,3835,3835,3835,1
20241128,151200,33856530,3840,3840,3840,3840,0
20241128,151100,33856530,3840,3840,3840,3840,1
20241128,151000,33852690,3840,3840,3840,3840,0
20241128,150900,33852690,3840,3840,3840,3840,1
20241128,150800,33848850,3840,3840,3840,3840,1
20241128,150700,33845010,3840,3840,3840,3840,0
20241128,150600,33845010,3840,3840,3840,3840,1
20241128,150500,33841170,3850,3850,3850,3850,0
20241128,150400,33841170,3850,3850,3850,3850,1
20241128,150300,33837320,3840,3840,3840,3840,0
20241128,150200,33837320,3840,3840,3840,3840,1
20241128,150100,33833480,3840,3840,3840,3840,1
20241128,150000,33829640,3850,3850,3850,3850,0
20241128,145900,33829640,3850,3850,3850,3850,1
20241128,145800,33825790,3845,3845,3845,3845,0
20241128,145700,33825790,3845,3845,3845,3845,1
20241128,145600,33821945,3845,3845,3845,3845,1
20241128,145500,33818100,3845,3845,3845,3845,0
20241128,145400,33818100,3845,3845,3845,3845,1
20241128,145300,33814255,3845,3845,3845,3845,0
20241128,145200,33814255,3845,3845,3845,3845,1
20241128,145100,33810410,3845,3845,3845,3845,1
20241128,145000,33806565,3845,3845,3845,3845,1
20241128,144900,33802720,3835,3835,3835,3835,1
20241128,144800,33798885,3835,3835,3835,3835,0
20241128,144700,33798885,3835,3835,3835,3835,1
20241128,144600,33795050,3835,3835,3835,3835,0
20241128,144500,33795050,3835,3835,3835,3835,1
20241128,144400,33791215,3835,3835,3835,3835,1
20241128,144300,33787380,3835,3835,3835,3835,0
20241128,144200,33787380,3835,3835,3835,3835,1
20241128,144100,33783545,3900,3900,3900,3900,0
20241128,144000,33783545,3900,3860,3900,3860,13
20241128,143900,33732915,3860,3860,3860,3860,0
20241128,143800,33732915,3860,3885,3885,3860,11
20241128,143700,33690205,3860,3860,3860,3860,1
20241128,143600,33686345,3900,3880,3900,3880,75
20241128,143500,33394140,3860,3860,3860,3860,1
20241128,143400,33390280,3860,3860,3860,3860,1
20241128,143300,33386420,3860,3860,3860,3860,1
20241128,143200,33382560,3860,3860,3860,3860,1
20241128,143100,33378700,3860,3860,3860,3860,0
20241128,143000,33378700,3860,3840,3860,3840,55
20241128,142900,33166440,3840,3840,3840,3840,0
20241128,142800,33166440,3840,3840,3840,3840,1
20241128,142700,33162600,3840,3840,3840,3840,0
20241128,142600,33162600,3840,3840,3840,3840,1
20241128,142500,33158760,3840,3840,3840,3840,1
20241128,142400,33154920,3840,3840,3840,3840,0
20241128,142300,33154920,3840,3840,3840,3840,1
20241128,142200,33151080,3840,3840,3840,3840,0
20241128,142100,33151080,3840,3840,3840,3840,1
20241128,142000,33147240,3840,3840,3840,3840,1
20241128,141900,33143400,3840,3840,3840,3840,0
20241128,141800,33143400,3840,3840,3840,3840,1
20241128,141700,33139560,3840,3840,3840,3840,1
20241128,141600,33135720,3840,3840,3840,3840,1
20241128,141500,33131880,3840,3840,3840,3840,0
20241128,141400,33131880,3840,3830,3840,3830,175
20241128,141300,32459890,3830,3830,3830,3830,1
20241128,141200,32456060,3830,3830,3830,3830,0
20241128,141100,32456060,3830,3830,3830,3830,1
20241128,141000,32452230,3830,3830,3830,3830,0
20241128,140900,32452230,3830,3830,3830,3830,1
20241128,140800,32448400,3830,3830,3830,3830,1
20241128,140700,32444570,3830,3830,3830,3830,0
20241128,140600,32444570,3830,3830,3830,3830,1
20241128,140500,32440740,3830,3830,3830,3830,10
20241128,140400,32402440,3830,3830,3830,3830,1
20241128,140300,32398610,3830,3830,3830,3830,0
20241128,140200,32398610,3830,3830,3830,3830,1
20241128,140100,32394780,3830,3830,3830,3830,1
20241128,140000,32390950,3830,3830,3830,3830,1
20241128,135900,32387120,3830,3830,3830,3830,1
20241128,135800,32383290,3835,3835,3835,3835,0
20241128,135700,32383290,3835,3830,3835,3830,4
20241128,135600,32367955,3830,3830,3830,3830,1
20241128,135500,32364125,3830,3830,3830,3830,0
20241128,135400,32364125,3830,3830,3830,3830,1
20241128,135300,32360295,3830,3830,3830,3830,0
20241128,135200,32360295,3830,3830,3830,3830,1
20241128,135100,32356465,3830,3830,3830,3830,0
20241128,135000,32356465,3830,3830,3830,3830,1
20241128,134900,32352635,3830,3830,3830,3830,1
20241128,134800,32348805,3830,3830,3830,3830,0
20241128,134700,32348805,3830,3830,3830,3830,1
20241128,134600,32344975,3830,3830,3830,3830,0
20241128,134500,32344975,3830,3830,3830,3830,1
20241128,134400,32341145,3830,3830,3830,3830,1
20241128,134300,32337315,3830,3830,3830,3830,1
20241128,134200,32333485,3830,3830,3830,3830,1
20241128,134100,32329655,3830,3830,3830,3830,0
20241128,134000,32329655,3830,3830,3830,3830,1
20241128,133900,32325825,3830,3830,3830,3830,1
20241128,133800,32321995,3830,3830,3830,3830,0
20241128,133700,32321995,3830,3830,3830,3830,13
20241128,133600,32272205,3830,3830,3830,3830,0
20241128,133500,32272205,3830,3835,3835,3830,243
20241128,133400,31340410,3835,3835,3835,3835,0
20241128,133300,31340410,3835,3835,3835,3835,1
20241128,133200,31336575,3835,3835,3835,3835,1
20241128,133100,31332740,3835,3835,3835,3835,0
20241128,133000,31332740,3835,3835,3835,3835,1
20241128,132900,31328905,3835,3835,3835,3835,0
20241128,132800,31328905,3835,3835,3835,3835,1
20241128,132700,31325070,3835,3835,3835,3835,1
20241128,132600,31321235,3835,3835,3835,3835,1
20241128,132500,31317400,3835,3835,3835,3835,1
20241128,132400,31313565,3835,3835,3835,3835,0
20241128,132300,31313565,3835,3835,3835,3835,1
20241128,132200,31309730,3835,3835,3835,3835,0
20241128,132100,31309730,3835,3835,3835,3835,1
20241128,132000,31305895,3835,3835,3835,3835,1
20241128,131900,31302060,3835,3835,3835,3835,0
20241128,131800,31302060,3835,3835,3835,3835,1
20241128,131700,31298225,3840,3840,3840,3840,2
20241128,131600,31290545,3835,3835,3835,3835,1
20241128,131500,31286710,3835,3835,3835,3835,1
20241128,131400,31282875,3835,3835,3835,3835,0
20241128,131300,31282875,3835,3835,3835,3835,1
20241128,131200,31279040,3835,3835,3835,3835,0
20241128,131100,31279040,3835,3835,3835,3835,1
20241128,131000,31275205,3835,3835,3835,3835,0
20241128,130900,31275205,3835,3835,3835,3835,2
20241128,130800,31267535,3835,3835,3835,3835,1
20241128,130700,31263700,3835,3835,3835,3835,0
20241128,130600,31263700,3835,3835,3835,3835,1
20241128,130500,31259865,3835,3835,3835,3835,0
20241128,130400,31259865,3835,3835,3835,3835,1
20241128,130300,31256030,3835,3835,3835,3835,1
20241128,130200,31252195,3840,3840,3840,3840,0
20241128,130100,31252195,3840,3835,3840,3835,131
20241128,130000,30749160,3835,3835,3835,3835,0
20241128,125900,30749160,3835,3835,3835,3835,1
20241128,125800,30745325,3835,3835,3835,3835,0
20241128,125700,30745325,3835,3835,3835,3835,1
20241128,125600,30741490,3835,3835,3835,3835,1
20241128,125500,30737655,3835,3835,3835,3835,0
20241128,125400,30737655,3835,3835,3835,3835,1
20241128,125300,30733820,3835,3835,3835,3835,0
20241128,125200,30733820,3835,3835,3835,3835,2
20241128,125100,30726150,3835,3835,3835,3835,1
20241128,125000,30722315,3835,3835,3835,3835,0
20241128,124900,30722315,3835,3835,3835,3835,1
20241128,124800,30718480,3835,3835,3835,3835,0
20241128,124700,30718480,3835,3835,3835,3835,1
20241128,124600,30714645,3835,3835,3835,3835,0
20241128,124500,30714645,3835,3835,3835,3835,1
20241128,124400,30710810,3835,3835,3835,3835,1
20241128,124300,30706975,3835,3835,3835,3835,0
20241128,124200,30706975,3835,3835,3835,3835,1
20241128,124100,30703140,3835,3835,3835,3835,0
20241128,124000,30703140,3835,3835,3835,3835,1
20241128,123900,30699305,3835,3835,3835,3835,1
20241128,123800,30695470,3835,3835,3835,3835,0
20241128,123700,30695470,3835,3835,3835,3835,1
20241128,123600,30691635,3835,3835,3835,3835,0
20241128,123500,30691635,3835,3835,3835,3835,2
20241128,123400,30683965,3835,3835,3835,3835,0
20241128,123300,30683965,3835,3835,3835,3835,1
20241128,123200,30680130,3830,3830,3830,3830,1
20241128,123100,30676300,3830,3830,3830,3830,0
20241128,123000,30676300,3830,3830,3830,3830,1
20241128,122900,30672470,3830,3830,3830,3830,0
20241128,122800,30672470,3830,3830,3830,3830,1
20241128,122700,30668640,3830,3830,3830,3830,993
20241128,122600,26865450,3830,3830,3830,3830,0
20241128,122500,26865450,3830,3830,3830,3830,1
20241128,122400,26861620,3830,3830,3830,3830,0
20241128,122300,26861620,3830,3830,3830,3830,1
20241128,122200,26857790,3830,3830,3830,3830,0
20241128,122100,26857790,3830,3830,3830,3830,1
20241128,122000,26853960,3830,3830,3830,3830,54
20241128,121900,26647140,3830,3830,3830,3830,0
20241128,121800,26647140,3830,3830,3830,3830,3
20241128,121700,26635650,3830,3830,3830,3830,0
20241128,121600,26635650,3830,3830,3830,3830,1
20241128,121500,26631820,3835,3835,3835,3835,1
20241128,121400,26627985,3835,3835,3835,3835,0
20241128,121300,26627985,3835,3835,3835,3835,1
20241128,121200,26624150,3835,3835,3835,3835,0
20241128,121100,26624150,3835,3835,3835,3835,1
20241128,121000,26620315,3830,3830,3830,3830,0
20241128,120900,26620315,3830,3830,3830,3830,1
20241128,120800,26616485,3830,3830,3830,3830,1
20241128,120700,26612655,3830,3830,3830,3830,0
20241128,120600,26612655,3830,3830,3830,3830,1
20241128,120500,26608825,3830,3830,3830,3830,0
20241128,120400,26608825,3830,3830,3830,3830,1
20241128,120300,26604995,3830,3830,3830,3830,1
20241128,120200,26601165,3830,3830,3830,3830,0
20241128,120100,26601165,3830,3830,3830,3830,3
20241128,120000,26589675,3830,3830,3830,3830,0
20241128,115900,26589675,3830,3830,3830,3830,1
20241128,115800,26585845,3835,3835,3835,3835,1
20241128,115700,26582010,3835,3835,3835,3835,0
20241128,115600,26582010,3835,3835,3835,3835,1
20241128,115500,26578175,3835,3835,3835,3835,0
20241128,115400,26578175,3835,3835,3835,3835,1
20241128,115300,26574340,3830,3830,3830,3830,0
20241128,115200,26574340,3830,3830,3830,3830,1
20241128,115100,26570510,3830,3830,3830,3830,1
20241128,115000,26566680,3830,3830,3830,3830,0
20241128,114900,26566680,3830,3830,3830,3830,1
20241128,114800,26562850,3830,3830,3830,3830,0
20241128,114700,26562850,3830,3830,3830,3830,1
20241128,114600,26559020,3830,3830,3830,3830,1
20241128,114500,26555190,3830,3830,3830,3830,0
20241128,114400,26555190,3830,3830,3830,3830,3
20241128,114300,26543700,3830,3830,3830,3830,0
20241128,114200,26543700,3830,3830,3830,3830,1
20241128,114100,26539870,3830,3830,3830,3830,0
20241128,114000,26539870,3830,3830,3830,3830,1
20241128,113900,26536040,3830,3830,3830,3830,1
20241128,113800,26532210,3830,3830,3830,3830,0
20241128,113700,26532210,3830,3830,3830,3830,1
20241128,113600,26528380,3830,3830,3830,3830,0
20241128,113500,26528380,3830,3830,3830,3830,1
20241128,113400,26524550,3830,3830,3830,3830,1
20241128,113300,26520720,3835,3835,3835,3835,0
20241128,113200,26520720,3835,3835,3835,3835,1
20241128,113100,26516885,3830,3830,3830,3830,0
20241128,113000,26516885,3830,3830,3830,3830,1
20241128,112900,26513055,3830,3830,3830,3830,0
20241128,112800,26513055,3830,3830,3830,3830,1
20241128,112700,26509225,3830,3830,3830,3830,3
20241128,112600,26497735,3830,3830,3830,3830,148
20241128,112500,25930895,3830,3830,3830,3830,152
20241128,112400,25348735,3830,3830,3830,3830,0
20241128,112300,25348735,3830,3830,3830,3830,1
20241128,112200,25344905,3830,3840,3840,3830,9
20241128,112100,25310355,3830,3830,3830,3830,0
20241128,112000,25310355,3830,3830,3845,3830,2669
20241128,111900,15084110,3830,3830,3830,3830,0
20241128,111800,15084110,3830,3830,3830,3830,1
20241128,111700,15080280,3830,3830,3830,3830,0
20241128,111600,15080280,3830,3830,3830,3830,1
20241128,111500,15076450,3835,3835,3835,3835,1
20241128,111400,15072615,3830,3830,3830,3830,0
20241128,111300,15072615,3830,3830,3830,3830,1
20241128,111200,15068785,3830,3830,3830,3830,0
20241128,111100,15068785,3830,3830,3830,3830,1
20241128,111000,15064955,3830,3835,3835,3830,3
20241128,110900,15053455,3835,3835,3835,3835,0
20241128,110800,15053455,3835,3835,3835,3835,1
20241128,110700,15049620,3835,3835,3835,3835,0
20241128,110600,15049620,3835,3835,3835,3835,1
20241128,110500,15045785,3835,3835,3835,3835,0
20241128,110400,15045785,3835,3835,3835,3835,1
20241128,110300,15041950,3835,3835,3835,3835,1
20241128,110200,15038115,3835,3835,3835,3835,0
20241128,110100,15038115,3835,3835,3835,3835,1
20241128,110000,15034280,3835,3835,3835,3835,0
20241128,105900,15034280,3835,3835,3835,3835,1
20241128,105800,15030445,3835,3835,3835,3835,1
20241128,105700,15026610,3835,3835,3835,3835,0
20241128,105600,15026610,3835,3835,3835,3835,1
20241128,105500,15022775,3835,3835,3835,3835,0
20241128,105400,15022775,3835,3835,3835,3835,1
20241128,105300,15018940,3835,3835,3835,3835,2
20241128,105200,15011270,3835,3835,3835,3835,1
20241128,105100,15007435,3840,3840,3840,3840,1
20241128,105000,15003595,3840,3840,3840,3840,0
20241128,104900,15003595,3840,3840,3840,3840,1
20241128,104800,14999755,3840,3840,3840,3840,0
20241128,104700,14999755,3840,3840,3840,3840,1
20241128,104600,14995915,3845,3845,3845,3845,1
20241128,104500,14992070,3845,3845,3845,3845,0
20241128,104400,14992070,3845,3845,3845,3845,1
20241128,104300,14988225,3840,3840,3840,3840,0
20241128,104200,14988225,3840,3840,3840,3840,1
20241128,104100,14984385,3840,3840,3840,3840,0
20241128,104000,14984385,3840,3840,3840,3840,1
20241128,103900,14980545,3840,3840,3840,3840,1
20241128,103800,14976705,3840,3840,3840,3840,0
20241128,103700,14976705,3840,3840,3840,3840,1
20241128,103600,14972865,3840,3840,3840,3840,2
20241128,103500,14965185,3840,3840,3840,3840,1
20241128,103400,14961345,3840,3840,3840,3840,1
20241128,103300,14957505,3835,3835,3835,3835,0
20241128,103200,14957505,3835,3835,3835,3835,1
20241128,103100,14953670,3830,3830,3830,3830,0
20241128,103000,14953670,3830,3850,3850,3830,1575
20241128,102900,8920005,3850,3850,3850,3850,1
20241128,102800,8916155,3850,3850,3850,3850,0
20241128,102700,8916155,3850,3845,3850,3845,26
20241128,102600,8816060,3845,3845,3845,3845,217
20241128,102500,7981695,3845,3845,3845,3845,1
20241128,102400,7977850,3845,3845,3845,3845,0
20241128,102300,7977850,3845,3845,3845,3845,1
20241128,102200,7974005,3840,3840,3840,3840,1
20241128,102100,7970165,3845,3845,3845,3845,32
20241128,102000,7847125,3835,3835,3835,3835,1
20241128,101900,7843290,3835,3835,3835,3835,2
20241128,101800,7835620,3835,3835,3835,3835,1
20241128,101700,7831785,3835,3835,3835,3835,3
20241128,101600,7820280,3835,3835,3835,3835,0
20241128,101500,7820280,3835,3835,3835,3835,1
20241128,101400,7816445,3835,3835,3835,3835,0
20241128,101300,7816445,3835,3835,3835,3835,1
20241128,101200,7812610,3855,3855,3855,3855,1
20241128,101100,7808755,3835,3835,3835,3835,1
20241128,101000,7804920,3835,3835,3835,3835,1
20241128,100900,7801085,3835,3835,3835,3835,0
20241128,100800,7801085,3835,3835,3835,3835,1
20241128,100700,7797250,3830,3830,3830,3830,0
20241128,100600,7797250,3830,3830,3830,3830,1
20241128,100500,7793420,3830,3830,3830,3830,1
20241128,100400,7789590,3830,3830,3830,3830,0
20241128,100300,7789590,3830,3830,3830,3830,1
20241128,100200,7785760,3830,3830,3830,3830,2
20241128,100100,7778100,3830,3830,3830,3830,1
20241128,100000,7774270,3830,3830,3830,3830,0
20241128,095900,7774270,3830,3830,3830,3830,1
20241128,095800,7770440,3835,3835,3835,3835,1
20241128,095700,7766605,3830,3830,3830,3830,0
20241128,095600,7766605,3830,3830,3830,3830,1
20241128,095500,7762775,3835,3835,3835,3835,0
20241128,095400,7762775,3835,3835,3835,3835,1
20241128,095300,7758940,3830,3830,3830,3830,1
20241128,095200,7755110,3830,3830,3830,3830,0
20241128,095100,7755110,3830,3830,3830,3830,1
20241128,095000,7751280,3825,3825,3825,3825,0
20241128,094900,7751280,3825,3825,3825,3825,1
20241128,094800,7747455,3825,3825,3825,3825,0
20241128,094700,7747455,3825,3825,3825,3825,1
20241128,094600,7743630,3825,3825,3825,3825,4
20241128,094500,7728330,3830,3830,3830,3830,2
20241128,094400,7720670,3830,3830,3830,3830,1
20241128,094300,7716840,3825,3825,3825,3825,0
20241128,094200,7716840,3825,3825,3825,3825,1
20241128,094100,7713015,3825,3825,3825,3825,1
20241128,094000,7709190,3825,3825,3825,3825,0
20241128,093900,7709190,3825,3825,3825,3825,1
20241128,093800,7705365,3820,3820,3820,3820,0
20241128,093700,7705365,3820,3820,3820,3820,1
20241128,093600,7701545,3825,3825,3825,3825,0
20241128,093500,7701545,3825,3825,3825,3825,101
20241128,093400,7315220,3825,3825,3825,3825,1
20241128,093300,7311395,3825,3825,3825,3825,0
20241128,093200,7311395,3825,3825,3825,3825,1
20241128,093100,7307570,3820,3820,3820,3820,0
20241128,093000,7307570,3820,3820,3820,3820,1
20241128,092900,7303750,3820,3820,3820,3820,1
20241128,092800,7299930,3820,3820,3820,3820,2
20241128,092700,7292290,3825,3825,3825,3825,1
20241128,092600,7288465,3825,3825,3830,3825,30
20241128,092500,7173575,3825,3815,3825,3815,2
20241128,092400,7165935,3815,3820,3820,3815,105
20241128,092300,6765225,3820,3820,3820,3820,1
20241128,092200,6761405,3825,3820,3825,3820,96
20241128,092100,6394210,3810,3810,3810,3810,0
20241128,092000,6394210,3810,3810,3810,3810,1
20241128,091900,6390400,3810,3810,3810,3810,1
20241128,091800,6386590,3805,3805,3805,3805,1
20241128,091700,6382785,3805,3805,3805,3805,1
20241128,091600,6378980,3805,3805,3805,3805,0
20241128,091500,6378980,3805,3805,3805,3805,1
20241128,091400,6375175,3805,3805,3805,3805,0
20241128,091300,6375175,3805,3805,3805,3805,1
20241128,091200,6371370,3805,3805,3805,3805,0
20241128,091100,6371370,3805,3805,3805,3805,1
20241128,091000,6367565,3805,3805,3805,3805,1
20241128,090900,6363760,3805,3805,3805,3805,0
20241128,090800,6363760,3805,3805,3805,3805,1
20241128,090700,6359955,3800,3800,3800,3800,0
20241128,090600,6359955,3800,3800,3800,3800,1
20241128,090500,6356155,3800,3800,3800,3800,1
20241128,090400,6352355,3800,3800,3800,3800,0
20241128,090300,6352355,3800,3800,3800,3800,1
20241128,090200,6348555,3800,3800,3800,3800,0
20241128,090100,6348555,3800,3795,3800,3795,11
20241128,090000,6306760,3790,3790,3790,3790,1659