KissMeData/220180/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203700,157384835,2965,2965,2965,2965,930
20231128,203600,157384835,2965,2965,2965,2965,0
20231128,203500,157384835,2965,2965,2965,2965,0
20231128,203400,157384835,2965,2965,2965,2965,0
20231128,203300,157384835,2965,2965,2965,2965,0
20231128,203200,157384835,2965,2965,2965,2965,0
20231128,203100,157384835,2965,2965,2965,2965,0
20231128,203000,157384835,2965,2965,2965,2965,0
20231128,202900,157384835,2965,2965,2965,2965,0
20231128,202800,157384835,2965,2965,2965,2965,0
20231128,202700,157384835,2965,2965,2965,2965,0
20231128,202600,157384835,2965,2965,2965,2965,0
20231128,202500,157384835,2965,2965,2965,2965,0
20231128,202400,157384835,2965,2965,2965,2965,0
20231128,202300,157384835,2965,2965,2965,2965,0
20231128,202200,157384835,2965,2965,2965,2965,0
20231128,202100,157384835,2965,2965,2965,2965,0
20231128,202000,157384835,2965,2965,2965,2965,0
20231128,201900,157384835,2965,2965,2965,2965,0
20231128,201800,157384835,2965,2965,2965,2965,0
20231128,201700,157384835,2965,2965,2965,2965,0
20231128,201600,157384835,2965,2965,2965,2965,0
20231128,201500,157384835,2965,2965,2965,2965,0
20231128,201400,157384835,2965,2965,2965,2965,0
20231128,201300,157384835,2965,2965,2965,2965,0
20231128,201200,157384835,2965,2965,2965,2965,0
20231128,201100,157384835,2965,2965,2965,2965,0
20231128,201000,157384835,2965,2965,2965,2965,0
20231128,200900,157384835,2965,2965,2965,2965,0
20231128,200800,157384835,2965,2965,2965,2965,0
20231128,200700,157384835,2965,2965,2965,2965,930
20231128,200600,157384835,2965,2965,2965,2965,0
20231128,200500,157384835,2965,2965,2965,2965,0
20231128,200400,157384835,2965,2965,2965,2965,0
20231128,200300,157384835,2965,2965,2965,2965,0
20231128,200200,157384835,2965,2965,2965,2965,0
20231128,200100,157384835,2965,2965,2965,2965,0
20231128,200000,157384835,2965,2965,2965,2965,0
20231128,195900,157384835,2965,2965,2965,2965,0
20231128,195800,157384835,2965,2965,2965,2965,0
20231128,195700,157384835,2965,2965,2965,2965,0
20231128,195600,157384835,2965,2965,2965,2965,0
20231128,195500,157384835,2965,2965,2965,2965,0
20231128,195400,157384835,2965,2965,2965,2965,0
20231128,195300,157384835,2965,2965,2965,2965,0
20231128,195200,157384835,2965,2965,2965,2965,0
20231128,195100,157384835,2965,2965,2965,2965,0
20231128,195000,157384835,2965,2965,2965,2965,0
20231128,194900,157384835,2965,2965,2965,2965,0
20231128,194800,157384835,2965,2965,2965,2965,0
20231128,194700,157384835,2965,2965,2965,2965,0
20231128,194600,157384835,2965,2965,2965,2965,0
20231128,194500,157384835,2965,2965,2965,2965,0
20231128,194400,157384835,2965,2965,2965,2965,0
20231128,194300,157384835,2965,2965,2965,2965,0
20231128,194200,157384835,2965,2965,2965,2965,0
20231128,194100,157384835,2965,2965,2965,2965,0
20231128,194000,157384835,2965,2965,2965,2965,0
20231128,193900,157384835,2965,2965,2965,2965,0
20231128,193800,157384835,2965,2965,2965,2965,0
20231128,193700,157384835,2965,2965,2965,2965,930
20231128,193600,157384835,2965,2965,2965,2965,0
20231128,193500,157384835,2965,2965,2965,2965,0
20231128,193400,157384835,2965,2965,2965,2965,0
20231128,193300,157384835,2965,2965,2965,2965,0
20231128,193200,157384835,2965,2965,2965,2965,0
20231128,193100,157384835,2965,2965,2965,2965,0
20231128,193000,157384835,2965,2965,2965,2965,0
20231128,192900,157384835,2965,2965,2965,2965,0
20231128,192800,157384835,2965,2965,2965,2965,0
20231128,192700,157384835,2965,2965,2965,2965,0
20231128,192600,157384835,2965,2965,2965,2965,0
20231128,192500,157384835,2965,2965,2965,2965,0
20231128,192400,157384835,2965,2965,2965,2965,0
20231128,192300,157384835,2965,2965,2965,2965,0
20231128,192200,157384835,2965,2965,2965,2965,0
20231128,192100,157384835,2965,2965,2965,2965,0
20231128,192000,157384835,2965,2965,2965,2965,0
20231128,191900,157384835,2965,2965,2965,2965,0
20231128,191800,157384835,2965,2965,2965,2965,0
20231128,191700,157384835,2965,2965,2965,2965,0
20231128,191600,157384835,2965,2965,2965,2965,0
20231128,191500,157384835,2965,2965,2965,2965,0
20231128,191400,157384835,2965,2965,2965,2965,0
20231128,191300,157384835,2965,2965,2965,2965,0
20231128,191200,157384835,2965,2965,2965,2965,0
20231128,191100,157384835,2965,2965,2965,2965,0
20231128,191000,157384835,2965,2965,2965,2965,0
20231128,190900,157384835,2965,2965,2965,2965,0
20231128,190800,157384835,2965,2965,2965,2965,0
20231128,190700,157384835,2965,2965,2965,2965,930
20231128,190600,157384835,2965,2965,2965,2965,0
20231128,190500,157384835,2965,2965,2965,2965,0
20231128,190400,157384835,2965,2965,2965,2965,0
20231128,190300,157384835,2965,2965,2965,2965,0
20231128,190200,157384835,2965,2965,2965,2965,0
20231128,190100,157384835,2965,2965,2965,2965,0
20231128,190000,157384835,2965,2965,2965,2965,0
20231128,185900,157384835,2965,2965,2965,2965,0
20231128,185800,157384835,2965,2965,2965,2965,0
20231128,185700,157384835,2965,2965,2965,2965,0
20231128,185600,157384835,2965,2965,2965,2965,0
20231128,185500,157384835,2965,2965,2965,2965,0
20231128,185400,157384835,2965,2965,2965,2965,0
20231128,185300,157384835,2965,2965,2965,2965,0
20231128,185200,157384835,2965,2965,2965,2965,0
20231128,185100,157384835,2965,2965,2965,2965,0
20231128,185000,157384835,2965,2965,2965,2965,0
20231128,184900,157384835,2965,2965,2965,2965,0
20231128,184800,157384835,2965,2965,2965,2965,0
20231128,184700,157384835,2965,2965,2965,2965,0
20231128,184600,157384835,2965,2965,2965,2965,0
20231128,184500,157384835,2965,2965,2965,2965,0
20231128,184400,157384835,2965,2965,2965,2965,0
20231128,184300,157384835,2965,2965,2965,2965,0
20231128,184200,157384835,2965,2965,2965,2965,0
20231128,184100,157384835,2965,2965,2965,2965,0
20231128,184000,157384835,2965,2965,2965,2965,0
20231128,183900,157384835,2965,2965,2965,2965,0
20231128,183800,157384835,2965,2965,2965,2965,0
20231128,183700,157384835,2965,2965,2965,2965,930
20231128,183600,157384835,2965,2965,2965,2965,0
20231128,183500,157384835,2965,2965,2965,2965,0
20231128,183400,157384835,2965,2965,2965,2965,0
20231128,183300,157384835,2965,2965,2965,2965,0
20231128,183200,157384835,2965,2965,2965,2965,0
20231128,183100,157384835,2965,2965,2965,2965,0
20231128,183000,157384835,2965,2965,2965,2965,0
20231128,182900,157384835,2965,2965,2965,2965,0
20231128,182800,157384835,2965,2965,2965,2965,0
20231128,182700,157384835,2965,2965,2965,2965,0
20231128,182600,157384835,2965,2965,2965,2965,0
20231128,182500,157384835,2965,2965,2965,2965,0
20231128,182400,157384835,2965,2965,2965,2965,0
20231128,182300,157384835,2965,2965,2965,2965,0
20231128,182200,157384835,2965,2965,2965,2965,0
20231128,182100,157384835,2965,2965,2965,2965,0
20231128,182000,157384835,2965,2965,2965,2965,0
20231128,181900,157384835,2965,2965,2965,2965,0
20231128,181800,157384835,2965,2965,2965,2965,0
20231128,181700,157384835,2965,2965,2965,2965,0
20231128,181600,157384835,2965,2965,2965,2965,0
20231128,181500,157384835,2965,2965,2965,2965,0
20231128,181400,157384835,2965,2965,2965,2965,0
20231128,181300,157384835,2965,2965,2965,2965,0
20231128,181200,157384835,2965,2965,2965,2965,0
20231128,181100,157384835,2965,2965,2965,2965,0
20231128,181000,157384835,2965,2965,2965,2965,0
20231128,180900,157384835,2965,2965,2965,2965,0
20231128,180800,157384835,2965,2965,2965,2965,0
20231128,180700,157384835,2965,2965,2965,2965,930
20231128,180600,157384835,2965,2965,2965,2965,0
20231128,180500,157384835,2965,2965,2965,2965,0
20231128,180400,157384835,2965,2965,2965,2965,0
20231128,180300,157384835,2965,2965,2965,2965,0
20231128,180200,157384835,2965,2965,2965,2965,0
20231128,180100,157384835,2965,2965,2965,2965,0
20231128,180000,157384835,2965,2965,2965,2965,0
20231128,175900,157384835,2965,2965,2965,2965,0
20231128,175800,157384835,2965,2965,2965,2965,0
20231128,175700,157384835,2965,2965,2965,2965,0
20231128,175600,157384835,2965,2965,2965,2965,0
20231128,175500,157384835,2965,2965,2965,2965,0
20231128,175400,157384835,2965,2965,2965,2965,0
20231128,175300,157384835,2965,2965,2965,2965,0
20231128,175200,157384835,2965,2965,2965,2965,0
20231128,175100,157384835,2965,2965,2965,2965,0
20231128,175000,157384835,2965,2965,2965,2965,0
20231128,174900,157384835,2965,2965,2965,2965,0
20231128,174800,157384835,2965,2965,2965,2965,0
20231128,174700,157384835,2965,2965,2965,2965,0
20231128,174600,157384835,2965,2965,2965,2965,0
20231128,174500,157384835,2965,2965,2965,2965,0
20231128,174400,157384835,2965,2965,2965,2965,0
20231128,174300,157384835,2965,2965,2965,2965,0
20231128,174200,157384835,2965,2965,2965,2965,0
20231128,174100,157384835,2965,2965,2965,2965,0
20231128,174000,157384835,2965,2965,2965,2965,0
20231128,173900,157384835,2965,2965,2965,2965,0
20231128,173800,157384835,2965,2965,2965,2965,0
20231128,173700,157384835,2965,2965,2965,2965,930
20231128,173600,157384835,2965,2965,2965,2965,0
20231128,173500,157384835,2965,2965,2965,2965,0
20231128,173400,157384835,2965,2965,2965,2965,0
20231128,173300,157384835,2965,2965,2965,2965,0
20231128,173200,157384835,2965,2965,2965,2965,0
20231128,173100,157384835,2965,2965,2965,2965,0
20231128,173000,157384835,2965,2965,2965,2965,0
20231128,172900,157384835,2965,2965,2965,2965,0
20231128,172800,157384835,2965,2965,2965,2965,0
20231128,172700,157384835,2965,2965,2965,2965,0
20231128,172600,157384835,2965,2965,2965,2965,0
20231128,172500,157384835,2965,2965,2965,2965,0
20231128,172400,157384835,2965,2965,2965,2965,0
20231128,172300,157384835,2965,2965,2965,2965,0
20231128,172200,157384835,2965,2965,2965,2965,0
20231128,172100,157384835,2965,2965,2965,2965,0
20231128,172000,157384835,2965,2965,2965,2965,0
20231128,171900,157384835,2965,2965,2965,2965,0
20231128,171800,157384835,2965,2965,2965,2965,0
20231128,171700,157384835,2965,2965,2965,2965,0
20231128,171600,157384835,2965,2965,2965,2965,0
20231128,171500,157384835,2965,2965,2965,2965,0
20231128,171400,157384835,2965,2965,2965,2965,0
20231128,171300,157384835,2965,2965,2965,2965,0
20231128,171200,157384835,2965,2965,2965,2965,0
20231128,171100,157384835,2965,2965,2965,2965,0
20231128,171000,157384835,2965,2965,2965,2965,0
20231128,170900,157384835,2965,2965,2965,2965,0
20231128,170800,157384835,2965,2965,2965,2965,0
20231128,170700,157384835,2965,2965,2965,2965,930
20231128,170600,157384835,2965,2965,2965,2965,0
20231128,170500,157384835,2965,2965,2965,2965,0
20231128,170400,157384835,2965,2965,2965,2965,0
20231128,170300,157384835,2965,2965,2965,2965,0
20231128,170200,157384835,2965,2965,2965,2965,0
20231128,170100,157384835,2965,2965,2965,2965,0
20231128,170000,157384835,2965,2965,2965,2965,0
20231128,165900,157384835,2965,2965,2965,2965,0
20231128,165800,157384835,2965,2965,2965,2965,0
20231128,165700,157384835,2965,2965,2965,2965,0
20231128,165600,157384835,2965,2965,2965,2965,0
20231128,165500,157384835,2965,2965,2965,2965,0
20231128,165400,157384835,2965,2965,2965,2965,0
20231128,165300,157384835,2965,2965,2965,2965,0
20231128,165200,157384835,2965,2965,2965,2965,0
20231128,165100,157384835,2965,2965,2965,2965,0
20231128,165000,157384835,2965,2965,2965,2965,0
20231128,164900,157384835,2965,2965,2965,2965,0
20231128,164800,157384835,2965,2965,2965,2965,0
20231128,164700,157384835,2965,2965,2965,2965,0
20231128,164600,157384835,2965,2965,2965,2965,0
20231128,164500,157384835,2965,2965,2965,2965,0
20231128,164400,157384835,2965,2965,2965,2965,0
20231128,164300,157384835,2965,2965,2965,2965,0
20231128,164200,157384835,2965,2965,2965,2965,0
20231128,164100,157384835,2965,2965,2965,2965,0
20231128,164000,157384835,2965,2965,2965,2965,0
20231128,163900,157384835,2965,2965,2965,2965,0
20231128,163800,157384835,2965,2965,2965,2965,0
20231128,163700,157384835,2965,2965,2965,2965,930
20231128,163600,157384835,2965,2965,2965,2965,0
20231128,163500,157384835,2965,2965,2965,2965,0
20231128,163400,157384835,2965,2965,2965,2965,0
20231128,163300,157384835,2965,2965,2965,2965,0
20231128,163200,157384835,2965,2965,2965,2965,0
20231128,163100,157384835,2965,2965,2965,2965,0
20231128,163000,157384835,2965,2965,2965,2965,0
20231128,162900,157384835,2965,2965,2965,2965,0
20231128,162800,157384835,2965,2965,2965,2965,0
20231128,162700,157384835,2965,2965,2965,2965,0
20231128,162600,157384835,2965,2965,2965,2965,0
20231128,162500,157384835,2965,2965,2965,2965,0
20231128,162400,157384835,2965,2965,2965,2965,0
20231128,162300,157384835,2965,2965,2965,2965,0
20231128,162200,157384835,2965,2965,2965,2965,0
20231128,162100,157384835,2965,2965,2965,2965,0
20231128,162000,157384835,2965,2965,2965,2965,0
20231128,161900,157384835,2965,2965,2965,2965,0
20231128,161800,157384835,2965,2965,2965,2965,0
20231128,161700,157384835,2965,2965,2965,2965,0
20231128,161600,157384835,2965,2965,2965,2965,0
20231128,161500,157384835,2965,2965,2965,2965,0
20231128,161400,157384835,2965,2965,2965,2965,0
20231128,161300,157384835,2965,2965,2965,2965,0
20231128,161200,157384835,2965,2965,2965,2965,0
20231128,161100,157384835,2965,2965,2965,2965,0
20231128,161000,157384835,2965,2965,2965,2965,0
20231128,160900,157384835,2965,2965,2965,2965,0
20231128,160800,157384835,2965,2965,2965,2965,0
20231128,160700,157384835,2965,2965,2965,2965,930
20231128,160600,157384835,2965,2965,2965,2965,0
20231128,160500,157384835,2965,2965,2965,2965,0
20231128,160400,157384835,2965,2965,2965,2965,0
20231128,160300,157384835,2965,2965,2965,2965,0
20231128,160200,157384835,2965,2965,2965,2965,0
20231128,160100,157384835,2965,2965,2965,2965,0
20231128,160000,157384835,2965,2965,2965,2965,0
20231128,155900,157384835,2965,2965,2965,2965,0
20231128,155800,157384835,2965,2965,2965,2965,0
20231128,155700,157384835,2965,2965,2965,2965,0
20231128,155600,157384835,2965,2965,2965,2965,0
20231128,155500,157384835,2965,2965,2965,2965,0
20231128,155400,157384835,2965,2965,2965,2965,0
20231128,155300,157384835,2965,2965,2965,2965,0
20231128,155200,157384835,2965,2965,2965,2965,0
20231128,155100,157384835,2965,2965,2965,2965,0
20231128,155000,157384835,2965,2965,2965,2965,0
20231128,154900,157384835,2965,2965,2965,2965,0
20231128,154800,157384835,2965,2965,2965,2965,0
20231128,154700,157384835,2965,2965,2965,2965,0
20231128,154600,157384835,2965,2965,2965,2965,0
20231128,154500,157384835,2965,2965,2965,2965,0
20231128,154400,157384835,2965,2965,2965,2965,0
20231128,154300,157384835,2965,2965,2965,2965,0
20231128,154200,157384835,2965,2965,2965,2965,0
20231128,154100,157384835,2965,2965,2965,2965,0
20231128,154000,157384835,2965,2965,2965,2965,0
20231128,153900,157384835,2965,2965,2965,2965,0
20231128,153800,157384835,2965,2965,2965,2965,0
20231128,153700,157384835,2965,2965,2965,2965,930
20231128,153600,157384835,2965,2965,2965,2965,0
20231128,153500,157384835,2965,2965,2965,2965,0
20231128,153400,157384835,2965,2965,2965,2965,0
20231128,153300,157384835,2965,2965,2965,2965,0
20231128,153200,157384835,2965,2965,2965,2965,0
20231128,153100,157384835,2965,2965,2965,2965,0
20231128,153000,157384835,2965,2965,2965,2965,930
20231128,152900,154627385,2995,2995,2995,2995,0
20231128,152800,154627385,2995,2995,2995,2995,0
20231128,152700,154627385,2995,2995,2995,2995,0
20231128,152600,154627385,2995,2995,2995,2995,0
20231128,152500,154627385,2995,2995,2995,2995,0
20231128,152400,154627385,2995,2995,2995,2995,0
20231128,152300,154627385,2995,2995,2995,2995,0
20231128,152200,154627385,2995,2995,2995,2995,0
20231128,152100,154627385,2995,2995,2995,2995,0
20231128,152000,154627385,2995,2995,2995,2995,0
20231128,151900,154627385,2995,2995,2995,2995,0
20231128,151800,154627385,2995,2995,2995,2995,5
20231128,151700,154612410,2995,2995,2995,2995,0
20231128,151600,154612410,2995,2985,2995,2985,30
20231128,151500,154522805,2985,2980,2985,2980,26
20231128,151400,154445320,2980,2980,2980,2980,0
20231128,151300,154445320,2980,2975,2980,2975,1000
20231128,151200,151466950,2970,2970,2970,2970,0
20231128,151100,151466950,2970,2970,2970,2970,0
20231128,151000,151466950,2970,2960,2970,2960,30
20231128,150900,151378030,2965,2960,2965,2960,1344
20231128,150800,147399770,2940,2955,2960,2940,3358
20231128,150700,137495075,2960,2975,2975,2960,4567
20231128,150600,123956380,2980,2980,2980,2980,20
20231128,150500,123896780,2985,2985,2985,2985,0
20231128,150400,123896780,2985,2985,2985,2985,0
20231128,150300,123896780,2985,2985,2985,2985,1
20231128,150200,123893795,2980,2980,2980,2980,0
20231128,150100,123893795,2980,2980,2980,2980,0
20231128,150000,123893795,2980,2980,2980,2980,25
20231128,145900,123819295,2980,2985,2985,2980,301
20231128,145800,122921765,2985,2985,2985,2985,1
20231128,145700,122918780,3000,3000,3000,3000,0
20231128,145600,122918780,3000,3000,3000,3000,0
20231128,145500,122918780,3000,3000,3000,3000,0
20231128,145400,122918780,3000,3000,3000,3000,0
20231128,145300,122918780,3000,3000,3000,3000,0
20231128,145200,122918780,3000,3000,3000,3000,0
20231128,145100,122918780,3000,3000,3000,3000,0
20231128,145000,122918780,3000,3000,3000,3000,0
20231128,144900,122918780,3000,2990,3000,2990,7
20231128,144800,122897800,2980,2980,2980,2980,0
20231128,144700,122897800,2980,2980,2980,2980,100
20231128,144600,122599800,2985,2980,2985,2975,1849
20231128,144500,117092025,2980,2980,2980,2980,0
20231128,144400,117092025,2980,2980,2980,2980,1975
20231128,144300,111206525,2980,2995,2995,2980,3128
20231128,144200,101877885,2995,2995,2995,2995,0
20231128,144100,101877885,2995,2990,2995,2990,715
20231128,144000,99739895,2990,2990,2990,2990,0
20231128,143900,99739895,2990,2990,2990,2990,1419
20231128,143800,95497085,2990,2990,2990,2990,0
20231128,143700,95497085,2990,2990,2990,2990,50
20231128,143600,95347585,2985,2985,2985,2985,0
20231128,143500,95347585,2985,3000,3000,2985,5000
20231128,143400,80400860,3020,3020,3020,3020,0
20231128,143300,80400860,3020,3020,3020,3020,3
20231128,143200,80391800,3020,3020,3020,3020,0
20231128,143100,80391800,3020,3000,3020,3000,120
20231128,143000,80031195,3000,3000,3000,3000,0
20231128,142900,80031195,3000,3000,3000,3000,0
20231128,142800,80031195,3000,3000,3000,3000,21
20231128,142700,79968195,3015,3015,3015,3015,0
20231128,142600,79968195,3015,3015,3015,3015,0
20231128,142500,79968195,3015,3015,3015,3015,0
20231128,142400,79968195,3015,3015,3015,3015,0
20231128,142300,79968195,3015,3015,3015,3015,0
20231128,142200,79968195,3015,3015,3015,3015,0
20231128,142100,79968195,3015,3015,3015,3015,0
20231128,142000,79968195,3015,3015,3015,3015,1
20231128,141900,79965180,3015,3015,3015,3015,1
20231128,141800,79962165,3010,3010,3010,3010,0
20231128,141700,79962165,3010,3010,3010,3010,0
20231128,141600,79962165,3010,3010,3010,3010,32
20231128,141500,79865845,3015,3015,3015,3015,0
20231128,141400,79865845,3015,3015,3015,3015,0
20231128,141300,79865845,3015,3015,3015,3015,0
20231128,141200,79865845,3015,3015,3015,3015,0
20231128,141100,79865845,3015,3015,3015,3015,1
20231128,141000,79862830,3010,3015,3015,3010,12
20231128,140900,79826700,3010,3010,3010,3010,92
20231128,140800,79549780,3010,3010,3010,3010,0
20231128,140700,79549780,3010,3010,3010,3010,1
20231128,140600,79546770,3010,3010,3010,3010,1
20231128,140500,79543760,3010,3010,3010,3010,0
20231128,140400,79543760,3010,3010,3010,3010,0
20231128,140300,79543760,3010,3010,3010,3010,0
20231128,140200,79543760,3010,3010,3010,3010,801
20231128,140100,77132750,3010,3010,3010,3010,0
20231128,140000,77132750,3010,3010,3010,3010,0
20231128,135900,77132750,3010,3010,3010,3010,0
20231128,135800,77132750,3010,3010,3010,3010,0
20231128,135700,77132750,3010,3010,3010,3010,0
20231128,135600,77132750,3010,3010,3010,3010,0
20231128,135500,77132750,3010,3010,3010,3010,5
20231128,135400,77117700,3005,3005,3005,3005,0
20231128,135300,77117700,3005,3005,3005,3005,0
20231128,135200,77117700,3005,3005,3005,3005,0
20231128,135100,77117700,3005,3005,3005,3005,0
20231128,135000,77117700,3005,3005,3005,3005,0
20231128,134900,77117700,3005,3005,3005,3005,0
20231128,134800,77117700,3005,3005,3005,3005,0
20231128,134700,77117700,3005,3005,3005,3005,0
20231128,134600,77117700,3005,3005,3005,3005,0
20231128,134500,77117700,3005,3005,3005,3005,0
20231128,134400,77117700,3005,3005,3005,3005,0
20231128,134300,77117700,3005,3005,3005,3005,0
20231128,134200,77117700,3005,3000,3005,2995,2031
20231128,134100,71021655,3000,3000,3000,3000,166
20231128,134000,70523655,3000,3000,3000,3000,77
20231128,133900,70292655,3005,3005,3005,3005,0
20231128,133800,70292655,3005,3005,3005,3005,284
20231128,133700,69439235,3005,3005,3005,3005,0
20231128,133600,69439235,3005,3005,3005,3005,0
20231128,133500,69439235,3005,3005,3005,3005,0
20231128,133400,69439235,3005,3005,3005,3005,0
20231128,133300,69439235,3005,3005,3005,3005,0
20231128,133200,69439235,3005,3005,3005,3005,0
20231128,133100,69439235,3005,3005,3005,3005,0
20231128,133000,69439235,3005,3005,3005,3005,0
20231128,132900,69439235,3005,3005,3005,3005,0
20231128,132800,69439235,3005,3005,3005,3005,0
20231128,132700,69439235,3005,3005,3005,3005,0
20231128,132600,69439235,3005,3005,3005,3005,0
20231128,132500,69439235,3005,3005,3005,3005,0
20231128,132400,69439235,3005,3005,3005,3005,0
20231128,132300,69439235,3005,3005,3005,3005,0
20231128,132200,69439235,3005,3005,3005,3005,0
20231128,132100,69439235,3005,3005,3005,3005,0
20231128,132000,69439235,3005,3005,3005,3005,72
20231128,131900,69222875,3010,3010,3010,3010,0
20231128,131800,69222875,3010,3010,3010,3010,10
20231128,131700,69192775,3010,3010,3010,3010,0
20231128,131600,69192775,3010,3010,3010,3010,0
20231128,131500,69192775,3010,3010,3010,3010,0
20231128,131400,69192775,3010,3010,3010,3010,0
20231128,131300,69192775,3010,3010,3010,3010,0
20231128,131200,69192775,3010,3010,3010,3010,0
20231128,131100,69192775,3010,3010,3010,3010,0
20231128,131000,69192775,3010,3010,3010,3010,0
20231128,130900,69192775,3010,3010,3010,3010,0
20231128,130800,69192775,3010,3010,3010,3010,383
20231128,130700,68039945,3010,3010,3010,3010,0
20231128,130600,68039945,3010,3010,3010,3010,0
20231128,130500,68039945,3010,3010,3010,3010,0
20231128,130400,68039945,3010,3010,3010,3010,0
20231128,130300,68039945,3010,3010,3010,3010,0
20231128,130200,68039945,3010,3010,3010,3010,0
20231128,130100,68039945,3010,3010,3010,3010,0
20231128,130000,68039945,3010,3010,3010,3010,0
20231128,125900,68039945,3010,3010,3010,3010,0
20231128,125800,68039945,3010,3010,3010,3010,1
20231128,125700,68036935,3010,3010,3010,3010,0
20231128,125600,68036935,3010,3010,3010,3010,0
20231128,125500,68036935,3010,3010,3010,3010,0
20231128,125400,68036935,3010,3010,3010,3010,0
20231128,125300,68036935,3010,3010,3010,3010,0
20231128,125200,68036935,3010,3010,3010,3010,0
20231128,125100,68036935,3010,3010,3010,3010,0
20231128,125000,68036935,3010,3010,3010,3010,0
20231128,124900,68036935,3010,3010,3010,3010,0
20231128,124800,68036935,3010,3010,3010,3010,0
20231128,124700,68036935,3010,3010,3010,3010,0
20231128,124600,68036935,3010,3010,3010,3010,0
20231128,124500,68036935,3010,3010,3010,3010,0
20231128,124400,68036935,3010,3010,3010,3010,0
20231128,124300,68036935,3010,3010,3010,3010,0
20231128,124200,68036935,3010,3010,3010,3010,0
20231128,124100,68036935,3010,3010,3010,3010,0
20231128,124000,68036935,3010,3010,3010,3010,0
20231128,123900,68036935,3010,3010,3010,3010,1309
20231128,123800,64096845,3005,3005,3005,3005,0
20231128,123700,64096845,3005,3005,3005,3005,6
20231128,123600,64078815,3005,3005,3005,3005,171
20231128,123500,63564960,3010,3010,3010,3010,0
20231128,123400,63564960,3010,3015,3015,3010,2757
20231128,123300,55263840,3015,3015,3015,3015,100
20231128,123200,54962340,3030,3030,3030,3030,0
20231128,123100,54962340,3030,3030,3030,3030,0
20231128,123000,54962340,3030,3030,3030,3030,0
20231128,122900,54962340,3030,3030,3030,3030,0
20231128,122800,54962340,3030,3030,3030,3030,0
20231128,122700,54962340,3030,3030,3030,3030,0
20231128,122600,54962340,3030,3030,3030,3030,1
20231128,122500,54959310,3010,3010,3010,3010,0
20231128,122400,54959310,3010,3010,3010,3010,0
20231128,122300,54959310,3010,3010,3010,3010,0
20231128,122200,54959310,3010,3010,3010,3010,0
20231128,122100,54959310,3010,3010,3010,3010,0
20231128,122000,54959310,3010,3010,3010,3010,0
20231128,121900,54959310,3010,3010,3010,3010,0
20231128,121800,54959310,3010,3010,3010,3010,0
20231128,121700,54959310,3010,3010,3010,3010,0
20231128,121600,54959310,3010,3010,3010,3010,67
20231128,121500,54757640,3010,3010,3010,3010,0
20231128,121400,54757640,3010,3010,3010,3010,0
20231128,121300,54757640,3010,3010,3010,3010,0
20231128,121200,54757640,3010,3010,3010,3010,0
20231128,121100,54757640,3010,3010,3010,3010,0
20231128,121000,54757640,3010,3010,3010,3010,0
20231128,120900,54757640,3010,3010,3010,3010,0
20231128,120800,54757640,3010,3010,3010,3010,0
20231128,120700,54757640,3010,3010,3010,3010,0
20231128,120600,54757640,3010,3010,3010,3010,0
20231128,120500,54757640,3010,3010,3010,3010,21
20231128,120400,54694430,3010,3010,3010,3010,0
20231128,120300,54694430,3010,3015,3015,3010,40
20231128,120200,54573905,3030,3030,3030,3030,0
20231128,120100,54573905,3030,3030,3030,3030,0
20231128,120000,54573905,3030,3030,3030,3030,0
20231128,115900,54573905,3030,3030,3030,3030,0
20231128,115800,54573905,3030,3030,3030,3030,0
20231128,115700,54573905,3030,3030,3030,3030,1
20231128,115600,54570875,3035,3035,3035,3035,0
20231128,115500,54570875,3035,3035,3035,3035,0
20231128,115400,54570875,3035,3035,3035,3035,0
20231128,115300,54570875,3035,3035,3035,3035,0
20231128,115200,54570875,3035,3035,3035,3035,0
20231128,115100,54570875,3035,3035,3035,3035,0
20231128,115000,54570875,3035,3035,3035,3035,0
20231128,114900,54570875,3035,3035,3035,3035,0
20231128,114800,54570875,3035,3035,3035,3035,0
20231128,114700,54570875,3035,3035,3035,3035,0
20231128,114600,54570875,3035,3035,3035,3035,0
20231128,114500,54570875,3035,3035,3035,3035,0
20231128,114400,54570875,3035,3035,3035,3035,0
20231128,114300,54570875,3035,3035,3035,3035,0
20231128,114200,54570875,3035,3035,3035,3035,0
20231128,114100,54570875,3035,3035,3035,3035,0
20231128,114000,54570875,3035,3035,3035,3035,0
20231128,113900,54570875,3035,3035,3035,3035,0
20231128,113800,54570875,3035,3035,3035,3035,0
20231128,113700,54570875,3035,3035,3035,3035,0
20231128,113600,54570875,3035,3035,3035,3035,2
20231128,113500,54564805,3030,3010,3030,3010,1066
20231128,113400,51336145,3010,3010,3010,3010,0
20231128,113300,51336145,3010,3010,3010,3010,0
20231128,113200,51336145,3010,3010,3010,3010,0
20231128,113100,51336145,3010,3010,3010,3010,0
20231128,113000,51336145,3010,3010,3010,3010,0
20231128,112900,51336145,3010,3010,3010,3010,3
20231128,112800,51327115,3020,3020,3020,3020,3
20231128,112700,51318055,3010,3010,3010,3010,0
20231128,112600,51318055,3010,3010,3010,3010,0
20231128,112500,51318055,3010,3010,3010,3010,0
20231128,112400,51318055,3010,3010,3010,3010,0
20231128,112300,51318055,3010,3010,3010,3010,0
20231128,112200,51318055,3010,3010,3010,3010,0
20231128,112100,51318055,3010,3010,3010,3010,0
20231128,112000,51318055,3010,3010,3010,3010,0
20231128,111900,51318055,3010,3010,3010,3010,0
20231128,111800,51318055,3010,3010,3010,3010,150
20231128,111700,50866555,3010,3010,3010,3010,0
20231128,111600,50866555,3010,3010,3010,3010,0
20231128,111500,50866555,3010,3010,3010,3010,0
20231128,111400,50866555,3010,3010,3010,3010,77
20231128,111300,50634785,3020,3020,3020,3020,0
20231128,111200,50634785,3020,3020,3020,3020,0
20231128,111100,50634785,3020,3020,3020,3020,0
20231128,111000,50634785,3020,3025,3025,3020,61
20231128,110900,50450410,3025,3025,3025,3025,1
20231128,110800,50447385,3010,3010,3010,3010,20
20231128,110700,50387185,3015,3015,3015,3015,0
20231128,110600,50387185,3015,3015,3015,3015,0
20231128,110500,50387185,3015,3015,3015,3015,0
20231128,110400,50387185,3015,3015,3015,3015,36
20231128,110300,50278645,3035,3035,3035,3035,0
20231128,110200,50278645,3035,3035,3035,3035,0
20231128,110100,50278645,3035,3035,3035,3035,0
20231128,110000,50278645,3035,3035,3035,3035,20
20231128,105900,50217945,3035,3035,3035,3035,0
20231128,105800,50217945,3035,3035,3035,3035,0
20231128,105700,50217945,3035,3035,3035,3035,0
20231128,105600,50217945,3035,3035,3035,3035,0
20231128,105500,50217945,3035,3035,3035,3035,1
20231128,105400,50214910,3015,3015,3015,3015,675
20231128,105300,48179785,3035,3035,3035,3035,0
20231128,105200,48179785,3035,3035,3035,3035,0
20231128,105100,48179785,3035,3035,3035,3035,0
20231128,105000,48179785,3035,3035,3035,3035,0
20231128,104900,48179785,3035,3035,3035,3035,0
20231128,104800,48179785,3035,3035,3035,3035,0
20231128,104700,48179785,3035,3035,3035,3035,4
20231128,104600,48167645,3020,3025,3025,3020,500
20231128,104500,46657550,3035,3035,3035,3035,0
20231128,104400,46657550,3035,3035,3035,3035,0
20231128,104300,46657550,3035,3035,3035,3035,0
20231128,104200,46657550,3035,3035,3035,3035,4
20231128,104100,46645410,3035,3035,3035,3035,0
20231128,104000,46645410,3035,3035,3035,3035,0
20231128,103900,46645410,3035,3035,3035,3035,0
20231128,103800,46645410,3035,3035,3035,3035,30
20231128,103700,46554360,3030,3030,3030,3030,0
20231128,103600,46554360,3030,3030,3030,3030,0
20231128,103500,46554360,3030,3030,3030,3030,0
20231128,103400,46554360,3030,3030,3030,3030,0
20231128,103300,46554360,3030,3030,3030,3030,0
20231128,103200,46554360,3030,3030,3030,3030,0
20231128,103100,46554360,3030,3030,3030,3030,0
20231128,103000,46554360,3030,3030,3030,3030,0
20231128,102900,46554360,3030,3030,3030,3030,0
20231128,102800,46554360,3030,3030,3030,3030,0
20231128,102700,46554360,3030,3030,3030,3030,0
20231128,102600,46554360,3030,3030,3030,3030,40
20231128,102500,46433160,3025,3025,3025,3025,0
20231128,102400,46433160,3025,3025,3025,3025,16
20231128,102300,46384760,3025,3025,3025,3025,72
20231128,102200,46166960,3020,3020,3020,3020,53
20231128,102100,46006900,3015,3015,3015,3015,19
20231128,102000,45949615,3020,3010,3020,3005,1393
20231128,101900,41754035,3020,3020,3020,3020,0
20231128,101800,41754035,3020,3020,3020,3020,0
20231128,101700,41754035,3020,3020,3020,3020,0
20231128,101600,41754035,3020,3020,3020,3020,0
20231128,101500,41754035,3020,3020,3020,3020,44
20231128,101400,41621155,3020,3020,3020,3020,0
20231128,101300,41621155,3020,3020,3020,3020,0
20231128,101200,41621155,3020,3020,3020,3020,7
20231128,101100,41600015,3015,3015,3015,3015,0
20231128,101000,41600015,3015,3015,3015,3015,0
20231128,100900,41600015,3015,3015,3015,3015,0
20231128,100800,41600015,3015,3015,3015,3015,0
20231128,100700,41600015,3015,3015,3015,3015,0
20231128,100600,41600015,3015,3015,3015,3015,0
20231128,100500,41600015,3015,3015,3015,3015,0
20231128,100400,41600015,3015,3015,3015,3015,0
20231128,100300,41600015,3015,3015,3015,3015,0
20231128,100200,41600015,3015,3015,3015,3015,2
20231128,100100,41593985,3010,3010,3010,3010,0
20231128,100000,41593985,3010,3010,3010,3010,0
20231128,095900,41593985,3010,3010,3010,3010,38
20231128,095800,41479605,3010,3010,3010,3010,32
20231128,095700,41383285,3020,3020,3020,3020,0
20231128,095600,41383285,3020,3020,3020,3020,0
20231128,095500,41383285,3020,3020,3020,3020,0
20231128,095400,41383285,3020,3020,3020,3020,0
20231128,095300,41383285,3020,3020,3020,3020,0
20231128,095200,41383285,3020,3020,3020,3020,0
20231128,095100,41383285,3020,3020,3020,3020,0
20231128,095000,41383285,3020,3020,3020,3020,0
20231128,094900,41383285,3020,3020,3020,3020,0
20231128,094800,41383285,3020,3020,3020,3020,0
20231128,094700,41383285,3020,3020,3020,3020,1
20231128,094600,41380265,3020,3020,3020,3020,0
20231128,094500,41380265,3020,3020,3020,3020,1
20231128,094400,41377245,3005,3025,3025,3005,60
20231128,094300,41196075,3020,3020,3020,3020,0
20231128,094200,41196075,3020,3020,3020,3020,0
20231128,094100,41196075,3020,3020,3020,3020,0
20231128,094000,41196075,3020,3020,3020,3020,0
20231128,093900,41196075,3020,3020,3020,3020,18
20231128,093800,41141715,3020,3020,3020,3020,0
20231128,093700,41141715,3020,3020,3020,3020,0
20231128,093600,41141715,3020,3020,3020,3020,0
20231128,093500,41141715,3020,3020,3020,3020,0
20231128,093400,41141715,3020,3020,3020,3020,0
20231128,093300,41141715,3020,3020,3020,3020,1
20231128,093200,41138695,3020,3020,3020,3020,2
20231128,093100,41132655,3015,3015,3015,3015,419
20231128,093000,39869370,3010,3010,3010,3010,0
20231128,092900,39869370,3010,3010,3010,3010,0
20231128,092800,39869370,3010,3010,3010,3010,206
20231128,092700,39249310,3010,3010,3010,3010,20
20231128,092600,39189110,3010,3010,3010,3010,274
20231128,092500,38364370,3010,3015,3015,3010,105
20231128,092400,38047910,3015,3015,3015,3015,518
20231128,092300,36486140,3020,3020,3020,3020,0
20231128,092200,36486140,3020,3020,3020,3020,1
20231128,092100,36483120,3020,3015,3020,3015,871
20231128,092000,33856700,3015,3015,3015,3015,0
20231128,091900,33856700,3015,3015,3015,3015,0
20231128,091800,33856700,3015,3015,3015,3015,0
20231128,091700,33856700,3015,3015,3015,3015,500
20231128,091600,32349200,3015,3015,3015,3015,0
20231128,091500,32349200,3015,3015,3015,3015,1005
20231128,091400,29319125,3015,3010,3015,3010,616
20231128,091300,27464385,3010,3010,3010,3005,1034
20231128,091200,24354080,3010,3010,3010,3010,1276
20231128,091100,20513320,3010,3010,3010,3010,1000
20231128,091000,17503320,3010,3010,3010,3005,914
20231128,090900,14754240,3000,3010,3015,3000,324
20231128,090800,13782180,3015,3000,3015,3000,118
20231128,090700,13428030,3000,3000,3000,3000,0
20231128,090600,13428030,3000,3000,3000,3000,0
20231128,090500,13428030,3000,3000,3000,3000,11
20231128,090400,13395030,3000,3000,3000,3000,72
20231128,090300,13179030,3000,3010,3010,3000,4000
20231128,090200,1178665,2990,3005,3005,2985,278
20231128,090100,346150,3010,3010,3010,3010,115
20231128,090000,0,3015,3015,3015,3015,0