KissMeData/200780/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,204200,24772960,4445,4445,4445,4445,114
20241128,204100,24772960,4445,4445,4445,4445,0
20241128,204000,24772960,4445,4445,4445,4445,0
20241128,203900,24772960,4445,4445,4445,4445,0
20241128,203800,24772960,4445,4445,4445,4445,0
20241128,203700,24772960,4445,4445,4445,4445,0
20241128,203600,24772960,4445,4445,4445,4445,0
20241128,203500,24772960,4445,4445,4445,4445,0
20241128,203400,24772960,4445,4445,4445,4445,0
20241128,203300,24772960,4445,4445,4445,4445,0
20241128,203200,24772960,4445,4445,4445,4445,0
20241128,203100,24772960,4445,4445,4445,4445,0
20241128,203000,24772960,4445,4445,4445,4445,0
20241128,202900,24772960,4445,4445,4445,4445,0
20241128,202800,24772960,4445,4445,4445,4445,0
20241128,202700,24772960,4445,4445,4445,4445,0
20241128,202600,24772960,4445,4445,4445,4445,0
20241128,202500,24772960,4445,4445,4445,4445,0
20241128,202400,24772960,4445,4445,4445,4445,0
20241128,202300,24772960,4445,4445,4445,4445,0
20241128,202200,24772960,4445,4445,4445,4445,0
20241128,202100,24772960,4445,4445,4445,4445,0
20241128,202000,24772960,4445,4445,4445,4445,0
20241128,201900,24772960,4445,4445,4445,4445,0
20241128,201800,24772960,4445,4445,4445,4445,0
20241128,201700,24772960,4445,4445,4445,4445,0
20241128,201600,24772960,4445,4445,4445,4445,0
20241128,201500,24772960,4445,4445,4445,4445,0
20241128,201400,24772960,4445,4445,4445,4445,0
20241128,201300,24772960,4445,4445,4445,4445,0
20241128,201200,24772960,4445,4445,4445,4445,114
20241128,201100,24772960,4445,4445,4445,4445,0
20241128,201000,24772960,4445,4445,4445,4445,0
20241128,200900,24772960,4445,4445,4445,4445,0
20241128,200800,24772960,4445,4445,4445,4445,0
20241128,200700,24772960,4445,4445,4445,4445,0
20241128,200600,24772960,4445,4445,4445,4445,0
20241128,200500,24772960,4445,4445,4445,4445,0
20241128,200400,24772960,4445,4445,4445,4445,0
20241128,200300,24772960,4445,4445,4445,4445,0
20241128,200200,24772960,4445,4445,4445,4445,0
20241128,200100,24772960,4445,4445,4445,4445,0
20241128,200000,24772960,4445,4445,4445,4445,0
20241128,195900,24772960,4445,4445,4445,4445,0
20241128,195800,24772960,4445,4445,4445,4445,0
20241128,195700,24772960,4445,4445,4445,4445,0
20241128,195600,24772960,4445,4445,4445,4445,0
20241128,195500,24772960,4445,4445,4445,4445,0
20241128,195400,24772960,4445,4445,4445,4445,0
20241128,195300,24772960,4445,4445,4445,4445,0
20241128,195200,24772960,4445,4445,4445,4445,0
20241128,195100,24772960,4445,4445,4445,4445,0
20241128,195000,24772960,4445,4445,4445,4445,0
20241128,194900,24772960,4445,4445,4445,4445,0
20241128,194800,24772960,4445,4445,4445,4445,0
20241128,194700,24772960,4445,4445,4445,4445,0
20241128,194600,24772960,4445,4445,4445,4445,0
20241128,194500,24772960,4445,4445,4445,4445,0
20241128,194400,24772960,4445,4445,4445,4445,0
20241128,194300,24772960,4445,4445,4445,4445,0
20241128,194200,24772960,4445,4445,4445,4445,114
20241128,194100,24772960,4445,4445,4445,4445,0
20241128,194000,24772960,4445,4445,4445,4445,0
20241128,193900,24772960,4445,4445,4445,4445,0
20241128,193800,24772960,4445,4445,4445,4445,0
20241128,193700,24772960,4445,4445,4445,4445,0
20241128,193600,24772960,4445,4445,4445,4445,0
20241128,193500,24772960,4445,4445,4445,4445,0
20241128,193400,24772960,4445,4445,4445,4445,0
20241128,193300,24772960,4445,4445,4445,4445,0
20241128,193200,24772960,4445,4445,4445,4445,0
20241128,193100,24772960,4445,4445,4445,4445,0
20241128,193000,24772960,4445,4445,4445,4445,0
20241128,192900,24772960,4445,4445,4445,4445,0
20241128,192800,24772960,4445,4445,4445,4445,0
20241128,192700,24772960,4445,4445,4445,4445,0
20241128,192600,24772960,4445,4445,4445,4445,0
20241128,192500,24772960,4445,4445,4445,4445,0
20241128,192400,24772960,4445,4445,4445,4445,0
20241128,192300,24772960,4445,4445,4445,4445,0
20241128,192200,24772960,4445,4445,4445,4445,0
20241128,192100,24772960,4445,4445,4445,4445,0
20241128,192000,24772960,4445,4445,4445,4445,0
20241128,191900,24772960,4445,4445,4445,4445,0
20241128,191800,24772960,4445,4445,4445,4445,0
20241128,191700,24772960,4445,4445,4445,4445,0
20241128,191600,24772960,4445,4445,4445,4445,0
20241128,191500,24772960,4445,4445,4445,4445,0
20241128,191400,24772960,4445,4445,4445,4445,0
20241128,191300,24772960,4445,4445,4445,4445,0
20241128,191200,24772960,4445,4445,4445,4445,114
20241128,191100,24772960,4445,4445,4445,4445,0
20241128,191000,24772960,4445,4445,4445,4445,0
20241128,190900,24772960,4445,4445,4445,4445,0
20241128,190800,24772960,4445,4445,4445,4445,0
20241128,190700,24772960,4445,4445,4445,4445,0
20241128,190600,24772960,4445,4445,4445,4445,0
20241128,190500,24772960,4445,4445,4445,4445,0
20241128,190400,24772960,4445,4445,4445,4445,0
20241128,190300,24772960,4445,4445,4445,4445,0
20241128,190200,24772960,4445,4445,4445,4445,0
20241128,190100,24772960,4445,4445,4445,4445,0
20241128,190000,24772960,4445,4445,4445,4445,0
20241128,185900,24772960,4445,4445,4445,4445,0
20241128,185800,24772960,4445,4445,4445,4445,0
20241128,185700,24772960,4445,4445,4445,4445,0
20241128,185600,24772960,4445,4445,4445,4445,0
20241128,185500,24772960,4445,4445,4445,4445,0
20241128,185400,24772960,4445,4445,4445,4445,0
20241128,185300,24772960,4445,4445,4445,4445,0
20241128,185200,24772960,4445,4445,4445,4445,0
20241128,185100,24772960,4445,4445,4445,4445,0
20241128,185000,24772960,4445,4445,4445,4445,0
20241128,184900,24772960,4445,4445,4445,4445,0
20241128,184800,24772960,4445,4445,4445,4445,0
20241128,184700,24772960,4445,4445,4445,4445,0
20241128,184600,24772960,4445,4445,4445,4445,0
20241128,184500,24772960,4445,4445,4445,4445,0
20241128,184400,24772960,4445,4445,4445,4445,0
20241128,184300,24772960,4445,4445,4445,4445,0
20241128,184200,24772960,4445,4445,4445,4445,114
20241128,184100,24772960,4445,4445,4445,4445,0
20241128,184000,24772960,4445,4445,4445,4445,0
20241128,183900,24772960,4445,4445,4445,4445,0
20241128,183800,24772960,4445,4445,4445,4445,0
20241128,183700,24772960,4445,4445,4445,4445,0
20241128,183600,24772960,4445,4445,4445,4445,0
20241128,183500,24772960,4445,4445,4445,4445,0
20241128,183400,24772960,4445,4445,4445,4445,0
20241128,183300,24772960,4445,4445,4445,4445,0
20241128,183200,24772960,4445,4445,4445,4445,0
20241128,183100,24772960,4445,4445,4445,4445,0
20241128,183000,24772960,4445,4445,4445,4445,0
20241128,182900,24772960,4445,4445,4445,4445,0
20241128,182800,24772960,4445,4445,4445,4445,0
20241128,182700,24772960,4445,4445,4445,4445,0
20241128,182600,24772960,4445,4445,4445,4445,0
20241128,182500,24772960,4445,4445,4445,4445,0
20241128,182400,24772960,4445,4445,4445,4445,0
20241128,182300,24772960,4445,4445,4445,4445,0
20241128,182200,24772960,4445,4445,4445,4445,0
20241128,182100,24772960,4445,4445,4445,4445,0
20241128,182000,24772960,4445,4445,4445,4445,0
20241128,181900,24772960,4445,4445,4445,4445,0
20241128,181800,24772960,4445,4445,4445,4445,0
20241128,181700,24772960,4445,4445,4445,4445,0
20241128,181600,24772960,4445,4445,4445,4445,0
20241128,181500,24772960,4445,4445,4445,4445,0
20241128,181400,24772960,4445,4445,4445,4445,0
20241128,181300,24772960,4445,4445,4445,4445,0
20241128,181200,24772960,4445,4445,4445,4445,114
20241128,181100,24772960,4445,4445,4445,4445,0
20241128,181000,24772960,4445,4445,4445,4445,0
20241128,180900,24772960,4445,4445,4445,4445,0
20241128,180800,24772960,4445,4445,4445,4445,0
20241128,180700,24772960,4445,4445,4445,4445,0
20241128,180600,24772960,4445,4445,4445,4445,0
20241128,180500,24772960,4445,4445,4445,4445,0
20241128,180400,24772960,4445,4445,4445,4445,0
20241128,180300,24772960,4445,4445,4445,4445,0
20241128,180200,24772960,4445,4445,4445,4445,0
20241128,180100,24772960,4445,4445,4445,4445,0
20241128,180000,24772960,4445,4445,4445,4445,0
20241128,175900,24772960,4445,4445,4445,4445,0
20241128,175800,24772960,4445,4445,4445,4445,0
20241128,175700,24772960,4445,4445,4445,4445,0
20241128,175600,24772960,4445,4445,4445,4445,0
20241128,175500,24772960,4445,4445,4445,4445,0
20241128,175400,24772960,4445,4445,4445,4445,0
20241128,175300,24772960,4445,4445,4445,4445,0
20241128,175200,24772960,4445,4445,4445,4445,0
20241128,175100,24772960,4445,4445,4445,4445,0
20241128,175000,24772960,4445,4445,4445,4445,0
20241128,174900,24772960,4445,4445,4445,4445,0
20241128,174800,24772960,4445,4445,4445,4445,0
20241128,174700,24772960,4445,4445,4445,4445,0
20241128,174600,24772960,4445,4445,4445,4445,0
20241128,174500,24772960,4445,4445,4445,4445,0
20241128,174400,24772960,4445,4445,4445,4445,0
20241128,174300,24772960,4445,4445,4445,4445,0
20241128,174200,24772960,4445,4445,4445,4445,114
20241128,174100,24772960,4445,4445,4445,4445,0
20241128,174000,24772960,4445,4445,4445,4445,0
20241128,173900,24772960,4445,4445,4445,4445,0
20241128,173800,24772960,4445,4445,4445,4445,0
20241128,173700,24772960,4445,4445,4445,4445,0
20241128,173600,24772960,4445,4445,4445,4445,0
20241128,173500,24772960,4445,4445,4445,4445,0
20241128,173400,24772960,4445,4445,4445,4445,0
20241128,173300,24772960,4445,4445,4445,4445,0
20241128,173200,24772960,4445,4445,4445,4445,0
20241128,173100,24772960,4445,4445,4445,4445,0
20241128,173000,24772960,4445,4445,4445,4445,0
20241128,172900,24772960,4445,4445,4445,4445,0
20241128,172800,24772960,4445,4445,4445,4445,0
20241128,172700,24772960,4445,4445,4445,4445,0
20241128,172600,24772960,4445,4445,4445,4445,0
20241128,172500,24772960,4445,4445,4445,4445,0
20241128,172400,24772960,4445,4445,4445,4445,0
20241128,172300,24772960,4445,4445,4445,4445,0
20241128,172200,24772960,4445,4445,4445,4445,0
20241128,172100,24772960,4445,4445,4445,4445,0
20241128,172000,24772960,4445,4445,4445,4445,0
20241128,171900,24772960,4445,4445,4445,4445,0
20241128,171800,24772960,4445,4445,4445,4445,0
20241128,171700,24772960,4445,4445,4445,4445,0
20241128,171600,24772960,4445,4445,4445,4445,0
20241128,171500,24772960,4445,4445,4445,4445,0
20241128,171400,24772960,4445,4445,4445,4445,0
20241128,171300,24772960,4445,4445,4445,4445,0
20241128,171200,24772960,4445,4445,4445,4445,114
20241128,171100,24772960,4445,4445,4445,4445,0
20241128,171000,24772960,4445,4445,4445,4445,0
20241128,170900,24772960,4445,4445,4445,4445,0
20241128,170800,24772960,4445,4445,4445,4445,0
20241128,170700,24772960,4445,4445,4445,4445,0
20241128,170600,24772960,4445,4445,4445,4445,0
20241128,170500,24772960,4445,4445,4445,4445,0
20241128,170400,24772960,4445,4445,4445,4445,0
20241128,170300,24772960,4445,4445,4445,4445,0
20241128,170200,24772960,4445,4445,4445,4445,0
20241128,170100,24772960,4445,4445,4445,4445,0
20241128,170000,24772960,4445,4445,4445,4445,0
20241128,165900,24772960,4445,4445,4445,4445,0
20241128,165800,24772960,4445,4445,4445,4445,0
20241128,165700,24772960,4445,4445,4445,4445,0
20241128,165600,24772960,4445,4445,4445,4445,0
20241128,165500,24772960,4445,4445,4445,4445,0
20241128,165400,24772960,4445,4445,4445,4445,0
20241128,165300,24772960,4445,4445,4445,4445,0
20241128,165200,24772960,4445,4445,4445,4445,0
20241128,165100,24772960,4445,4445,4445,4445,0
20241128,165000,24772960,4445,4445,4445,4445,0
20241128,164900,24772960,4445,4445,4445,4445,0
20241128,164800,24772960,4445,4445,4445,4445,0
20241128,164700,24772960,4445,4445,4445,4445,0
20241128,164600,24772960,4445,4445,4445,4445,0
20241128,164500,24772960,4445,4445,4445,4445,0
20241128,164400,24772960,4445,4445,4445,4445,0
20241128,164300,24772960,4445,4445,4445,4445,0
20241128,164200,24772960,4445,4445,4445,4445,114
20241128,164100,24772960,4445,4445,4445,4445,0
20241128,164000,24772960,4445,4445,4445,4445,0
20241128,163900,24772960,4445,4445,4445,4445,0
20241128,163800,24772960,4445,4445,4445,4445,0
20241128,163700,24772960,4445,4445,4445,4445,0
20241128,163600,24772960,4445,4445,4445,4445,0
20241128,163500,24772960,4445,4445,4445,4445,0
20241128,163400,24772960,4445,4445,4445,4445,0
20241128,163300,24772960,4445,4445,4445,4445,0
20241128,163200,24772960,4445,4445,4445,4445,0
20241128,163100,24772960,4445,4445,4445,4445,0
20241128,163000,24772960,4445,4445,4445,4445,0
20241128,162900,24772960,4445,4445,4445,4445,0
20241128,162800,24772960,4445,4445,4445,4445,0
20241128,162700,24772960,4445,4445,4445,4445,0
20241128,162600,24772960,4445,4445,4445,4445,0
20241128,162500,24772960,4445,4445,4445,4445,0
20241128,162400,24772960,4445,4445,4445,4445,0
20241128,162300,24772960,4445,4445,4445,4445,0
20241128,162200,24772960,4445,4445,4445,4445,0
20241128,162100,24772960,4445,4445,4445,4445,0
20241128,162000,24772960,4445,4445,4445,4445,0
20241128,161900,24772960,4445,4445,4445,4445,0
20241128,161800,24772960,4445,4445,4445,4445,0
20241128,161700,24772960,4445,4445,4445,4445,0
20241128,161600,24772960,4445,4445,4445,4445,0
20241128,161500,24772960,4445,4445,4445,4445,0
20241128,161400,24772960,4445,4445,4445,4445,0
20241128,161300,24772960,4445,4445,4445,4445,0
20241128,161200,24772960,4445,4445,4445,4445,114
20241128,161100,24772960,4445,4445,4445,4445,0
20241128,161000,24772960,4445,4445,4445,4445,0
20241128,160900,24772960,4445,4445,4445,4445,0
20241128,160800,24772960,4445,4445,4445,4445,0
20241128,160700,24772960,4445,4445,4445,4445,0
20241128,160600,24772960,4445,4445,4445,4445,0
20241128,160500,24772960,4445,4445,4445,4445,0
20241128,160400,24772960,4445,4445,4445,4445,0
20241128,160300,24772960,4445,4445,4445,4445,0
20241128,160200,24772960,4445,4445,4445,4445,0
20241128,160100,24772960,4445,4445,4445,4445,0
20241128,160000,24772960,4445,4445,4445,4445,0
20241128,155900,24772960,4445,4445,4445,4445,0
20241128,155800,24772960,4445,4445,4445,4445,0
20241128,155700,24772960,4445,4445,4445,4445,0
20241128,155600,24772960,4445,4445,4445,4445,0
20241128,155500,24772960,4445,4445,4445,4445,0
20241128,155400,24772960,4445,4445,4445,4445,0
20241128,155300,24772960,4445,4445,4445,4445,0
20241128,155200,24772960,4445,4445,4445,4445,0
20241128,155100,24772960,4445,4445,4445,4445,0
20241128,155000,24772960,4445,4445,4445,4445,0
20241128,154900,24772960,4445,4445,4445,4445,0
20241128,154800,24772960,4445,4445,4445,4445,0
20241128,154700,24772960,4445,4445,4445,4445,0
20241128,154600,24772960,4445,4445,4445,4445,0
20241128,154500,24772960,4445,4445,4445,4445,0
20241128,154400,24772960,4445,4445,4445,4445,0
20241128,154300,24772960,4445,4445,4445,4445,0
20241128,154200,24772960,4445,4445,4445,4445,114
20241128,154100,24772960,4445,4445,4445,4445,0
20241128,154000,24772960,4445,4445,4445,4445,0
20241128,153900,24772960,4445,4445,4445,4445,0
20241128,153800,24772960,4445,4445,4445,4445,0
20241128,153700,24772960,4445,4445,4445,4445,0
20241128,153600,24772960,4445,4445,4445,4445,0
20241128,153500,24772960,4445,4445,4445,4445,0
20241128,153400,24772960,4445,4445,4445,4445,0
20241128,153300,24772960,4445,4445,4445,4445,0
20241128,153200,24772960,4445,4445,4445,4445,0
20241128,153100,24772960,4445,4445,4445,4445,0
20241128,153000,24772960,4445,4445,4445,4445,114
20241128,152900,24266230,4460,4460,4460,4460,0
20241128,152800,24266230,4460,4460,4460,4460,0
20241128,152700,24266230,4460,4460,4460,4460,0
20241128,152600,24266230,4460,4460,4460,4460,0
20241128,152500,24266230,4460,4460,4460,4460,0
20241128,152400,24266230,4460,4460,4460,4460,0
20241128,152300,24266230,4460,4460,4460,4460,0
20241128,152200,24266230,4460,4460,4460,4460,0
20241128,152100,24266230,4460,4460,4460,4460,0
20241128,152000,24266230,4460,4460,4460,4460,0
20241128,151900,24266230,4460,4460,4460,4460,0
20241128,151800,24266230,4460,4460,4460,4460,0
20241128,151700,24266230,4460,4460,4460,4460,0
20241128,151600,24266230,4460,4460,4460,4460,0
20241128,151500,24266230,4460,4460,4460,4460,0
20241128,151400,24266230,4460,4460,4460,4460,0
20241128,151300,24266230,4460,4460,4460,4460,0
20241128,151200,24266230,4460,4460,4460,4460,10
20241128,151100,24221630,4465,4465,4465,4465,0
20241128,151000,24221630,4465,4465,4465,4465,45
20241128,150900,24020705,4480,4480,4480,4480,10
20241128,150800,23975905,4500,4500,4500,4500,0
20241128,150700,23975905,4500,4500,4500,4500,0
20241128,150600,23975905,4500,4500,4500,4500,0
20241128,150500,23975905,4500,4500,4500,4500,0
20241128,150400,23975905,4500,4500,4500,4500,0
20241128,150300,23975905,4500,4505,4505,4500,308
20241128,150200,22589855,4500,4500,4500,4500,81
20241128,150100,22225355,4505,4505,4505,4505,5
20241128,150000,22202830,4505,4495,4505,4495,651
20241128,145900,19275440,4495,4495,4495,4495,0
20241128,145800,19275440,4495,4495,4495,4495,0
20241128,145700,19275440,4495,4495,4495,4495,0
20241128,145600,19275440,4495,4495,4495,4495,20
20241128,145500,19185540,4495,4495,4495,4495,10
20241128,145400,19140590,4495,4495,4495,4495,30
20241128,145300,19005740,4495,4495,4495,4495,15
20241128,145200,18938315,4495,4495,4495,4495,0
20241128,145100,18938315,4495,4495,4495,4495,0
20241128,145000,18938315,4495,4495,4495,4495,0
20241128,144900,18938315,4495,4495,4495,4495,0
20241128,144800,18938315,4495,4495,4495,4495,0
20241128,144700,18938315,4495,4495,4495,4495,0
20241128,144600,18938315,4495,4495,4495,4495,0
20241128,144500,18938315,4495,4495,4495,4495,0
20241128,144400,18938315,4495,4495,4495,4495,0
20241128,144300,18938315,4495,4495,4495,4495,0
20241128,144200,18938315,4495,4495,4495,4495,0
20241128,144100,18938315,4495,4495,4495,4495,0
20241128,144000,18938315,4495,4495,4495,4495,0
20241128,143900,18938315,4495,4495,4495,4495,0
20241128,143800,18938315,4495,4495,4495,4495,0
20241128,143700,18938315,4495,4495,4495,4495,0
20241128,143600,18938315,4495,4495,4495,4495,0
20241128,143500,18938315,4495,4495,4495,4495,0
20241128,143400,18938315,4495,4495,4495,4495,0
20241128,143300,18938315,4495,4495,4495,4495,0
20241128,143200,18938315,4495,4495,4495,4495,0
20241128,143100,18938315,4495,4495,4495,4495,0
20241128,143000,18938315,4495,4495,4495,4495,0
20241128,142900,18938315,4495,4495,4495,4495,0
20241128,142800,18938315,4495,4495,4495,4495,0
20241128,142700,18938315,4495,4495,4495,4495,0
20241128,142600,18938315,4495,4495,4495,4495,0
20241128,142500,18938315,4495,4495,4495,4495,0
20241128,142400,18938315,4495,4495,4495,4495,0
20241128,142300,18938315,4495,4495,4495,4495,0
20241128,142200,18938315,4495,4495,4495,4495,0
20241128,142100,18938315,4495,4495,4495,4495,0
20241128,142000,18938315,4495,4495,4495,4495,0
20241128,141900,18938315,4495,4495,4495,4495,0
20241128,141800,18938315,4495,4495,4495,4495,0
20241128,141700,18938315,4495,4495,4495,4495,0
20241128,141600,18938315,4495,4495,4495,4495,0
20241128,141500,18938315,4495,4495,4495,4495,0
20241128,141400,18938315,4495,4495,4495,4495,0
20241128,141300,18938315,4495,4495,4495,4495,0
20241128,141200,18938315,4495,4495,4495,4495,0
20241128,141100,18938315,4495,4495,4495,4495,0
20241128,141000,18938315,4495,4495,4495,4495,0
20241128,140900,18938315,4495,4495,4495,4495,0
20241128,140800,18938315,4495,4495,4495,4495,0
20241128,140700,18938315,4495,4495,4495,4495,0
20241128,140600,18938315,4495,4495,4495,4495,0
20241128,140500,18938315,4495,4495,4495,4495,0
20241128,140400,18938315,4495,4495,4495,4495,0
20241128,140300,18938315,4495,4495,4495,4495,0
20241128,140200,18938315,4495,4495,4495,4495,0
20241128,140100,18938315,4495,4495,4495,4495,0
20241128,140000,18938315,4495,4495,4495,4495,0
20241128,135900,18938315,4495,4495,4495,4495,0
20241128,135800,18938315,4495,4495,4495,4495,0
20241128,135700,18938315,4495,4495,4495,4495,0
20241128,135600,18938315,4495,4495,4495,4495,0
20241128,135500,18938315,4495,4495,4495,4495,0
20241128,135400,18938315,4495,4495,4495,4495,0
20241128,135300,18938315,4495,4495,4495,4495,0
20241128,135200,18938315,4495,4495,4495,4495,0
20241128,135100,18938315,4495,4495,4495,4495,0
20241128,135000,18938315,4495,4495,4495,4495,0
20241128,134900,18938315,4495,4495,4495,4495,0
20241128,134800,18938315,4495,4495,4495,4495,0
20241128,134700,18938315,4495,4495,4495,4495,0
20241128,134600,18938315,4495,4495,4495,4495,0
20241128,134500,18938315,4495,4495,4495,4495,1
20241128,134400,18933820,4470,4470,4470,4470,0
20241128,134300,18933820,4470,4470,4470,4470,0
20241128,134200,18933820,4470,4470,4470,4470,0
20241128,134100,18933820,4470,4470,4470,4470,0
20241128,134000,18933820,4470,4470,4470,4470,0
20241128,133900,18933820,4470,4470,4470,4470,0
20241128,133800,18933820,4470,4470,4470,4470,0
20241128,133700,18933820,4470,4470,4470,4470,0
20241128,133600,18933820,4470,4470,4470,4470,0
20241128,133500,18933820,4470,4470,4470,4470,0
20241128,133400,18933820,4470,4470,4470,4470,0
20241128,133300,18933820,4470,4470,4470,4470,0
20241128,133200,18933820,4470,4470,4470,4470,0
20241128,133100,18933820,4470,4485,4485,4460,2139
20241128,133000,9379830,4500,4500,4500,4500,0
20241128,132900,9379830,4500,4500,4500,4500,0
20241128,132800,9379830,4500,4500,4500,4500,0
20241128,132700,9379830,4500,4500,4500,4500,0
20241128,132600,9379830,4500,4500,4500,4500,0
20241128,132500,9379830,4500,4500,4500,4500,0
20241128,132400,9379830,4500,4500,4500,4500,0
20241128,132300,9379830,4500,4500,4500,4500,0
20241128,132200,9379830,4500,4500,4500,4500,0
20241128,132100,9379830,4500,4500,4500,4500,0
20241128,132000,9379830,4500,4500,4500,4500,0
20241128,131900,9379830,4500,4500,4500,4500,0
20241128,131800,9379830,4500,4500,4500,4500,0
20241128,131700,9379830,4500,4500,4500,4500,0
20241128,131600,9379830,4500,4500,4500,4500,0
20241128,131500,9379830,4500,4500,4500,4500,0
20241128,131400,9379830,4500,4500,4500,4500,0
20241128,131300,9379830,4500,4500,4500,4500,0
20241128,131200,9379830,4500,4500,4500,4500,0
20241128,131100,9379830,4500,4500,4500,4500,1
20241128,131000,9375330,4490,4490,4490,4490,0
20241128,130900,9375330,4490,4490,4490,4490,0
20241128,130800,9375330,4490,4490,4490,4490,0
20241128,130700,9375330,4490,4490,4490,4490,0
20241128,130600,9375330,4490,4490,4490,4490,0
20241128,130500,9375330,4490,4490,4490,4490,0
20241128,130400,9375330,4490,4490,4490,4490,0
20241128,130300,9375330,4490,4490,4490,4490,0
20241128,130200,9375330,4490,4490,4490,4490,0
20241128,130100,9375330,4490,4495,4495,4490,278
20241128,130000,8126630,4500,4500,4500,4500,0
20241128,125900,8126630,4500,4500,4500,4500,1
20241128,125800,8122130,4495,4495,4495,4495,0
20241128,125700,8122130,4495,4495,4495,4495,0
20241128,125600,8122130,4495,4495,4495,4495,0
20241128,125500,8122130,4495,4495,4495,4495,4
20241128,125400,8104150,4495,4485,4495,4485,933
20241128,125300,3916585,4485,4460,4485,4460,2
20241128,125200,3907640,4485,4460,4485,4460,96
20241128,125100,3479455,4485,4485,4485,4485,0
20241128,125000,3479455,4485,4485,4485,4485,0
20241128,124900,3479455,4485,4485,4485,4485,0
20241128,124800,3479455,4485,4485,4485,4485,0
20241128,124700,3479455,4485,4485,4485,4485,0
20241128,124600,3479455,4485,4485,4485,4485,0
20241128,124500,3479455,4485,4485,4485,4485,0
20241128,124400,3479455,4485,4485,4485,4485,0
20241128,124300,3479455,4485,4485,4485,4485,0
20241128,124200,3479455,4485,4485,4485,4485,0
20241128,124100,3479455,4485,4485,4485,4485,0
20241128,124000,3479455,4485,4485,4485,4485,0
20241128,123900,3479455,4485,4485,4485,4485,0
20241128,123800,3479455,4485,4485,4485,4485,0
20241128,123700,3479455,4485,4485,4485,4485,0
20241128,123600,3479455,4485,4485,4485,4485,0
20241128,123500,3479455,4485,4485,4485,4485,0
20241128,123400,3479455,4485,4485,4485,4485,10
20241128,123300,3434605,4490,4490,4490,4490,0
20241128,123200,3434605,4490,4490,4490,4490,0
20241128,123100,3434605,4490,4490,4490,4490,0
20241128,123000,3434605,4490,4490,4490,4490,0
20241128,122900,3434605,4490,4490,4490,4490,0
20241128,122800,3434605,4490,4490,4490,4490,0
20241128,122700,3434605,4490,4490,4490,4490,0
20241128,122600,3434605,4490,4490,4490,4490,0
20241128,122500,3434605,4490,4490,4490,4490,0
20241128,122400,3434605,4490,4490,4490,4490,0
20241128,122300,3434605,4490,4490,4490,4490,0
20241128,122200,3434605,4490,4490,4490,4490,0
20241128,122100,3434605,4490,4490,4490,4490,0
20241128,122000,3434605,4490,4490,4490,4490,0
20241128,121900,3434605,4490,4490,4490,4490,0
20241128,121800,3434605,4490,4490,4490,4490,0
20241128,121700,3434605,4490,4490,4490,4490,0
20241128,121600,3434605,4490,4490,4490,4490,0
20241128,121500,3434605,4490,4490,4490,4490,0
20241128,121400,3434605,4490,4490,4490,4490,0
20241128,121300,3434605,4490,4490,4490,4490,0
20241128,121200,3434605,4490,4490,4490,4490,0
20241128,121100,3434605,4490,4490,4490,4490,1
20241128,121000,3430115,4460,4460,4460,4460,0
20241128,120900,3430115,4460,4460,4460,4460,1
20241128,120800,3425655,4490,4490,4490,4490,0
20241128,120700,3425655,4490,4490,4490,4490,0
20241128,120600,3425655,4490,4490,4490,4490,0
20241128,120500,3425655,4490,4490,4490,4490,0
20241128,120400,3425655,4490,4490,4490,4490,1
20241128,120300,3421165,4485,4485,4485,4485,0
20241128,120200,3421165,4485,4485,4485,4485,0
20241128,120100,3421165,4485,4485,4485,4485,0
20241128,120000,3421165,4485,4485,4485,4485,0
20241128,115900,3421165,4485,4485,4485,4485,0
20241128,115800,3421165,4485,4485,4485,4485,0
20241128,115700,3421165,4485,4485,4485,4485,352
20241128,115600,1842445,4485,4485,4485,4485,0
20241128,115500,1842445,4485,4485,4485,4485,0
20241128,115400,1842445,4485,4485,4485,4485,0
20241128,115300,1842445,4485,4485,4485,4485,0
20241128,115200,1842445,4485,4485,4485,4485,0
20241128,115100,1842445,4485,4485,4485,4485,0
20241128,115000,1842445,4485,4485,4485,4485,0
20241128,114900,1842445,4485,4485,4485,4485,21
20241128,114800,1748260,4485,4485,4485,4485,0
20241128,114700,1748260,4485,4485,4485,4485,0
20241128,114600,1748260,4485,4485,4485,4485,0
20241128,114500,1748260,4485,4485,4485,4485,0
20241128,114400,1748260,4485,4485,4485,4485,0
20241128,114300,1748260,4485,4485,4485,4485,0
20241128,114200,1748260,4485,4485,4485,4485,0
20241128,114100,1748260,4485,4485,4485,4485,0
20241128,114000,1748260,4485,4485,4485,4485,0
20241128,113900,1748260,4485,4485,4485,4485,0
20241128,113800,1748260,4485,4485,4485,4485,0
20241128,113700,1748260,4485,4485,4485,4485,0
20241128,113600,1748260,4485,4485,4485,4485,0
20241128,113500,1748260,4485,4485,4485,4485,0
20241128,113400,1748260,4485,4485,4485,4485,0
20241128,113300,1748260,4485,4485,4485,4485,0
20241128,113200,1748260,4485,4485,4485,4485,0
20241128,113100,1748260,4485,4485,4485,4485,0
20241128,113000,1748260,4485,4485,4485,4485,1
20241128,112900,1743775,4455,4455,4455,4455,0
20241128,112800,1743775,4455,4455,4455,4455,0
20241128,112700,1743775,4455,4455,4455,4455,0
20241128,112600,1743775,4455,4455,4455,4455,0
20241128,112500,1743775,4455,4455,4455,4455,0
20241128,112400,1743775,4455,4455,4455,4455,0
20241128,112300,1743775,4455,4455,4455,4455,0
20241128,112200,1743775,4455,4455,4455,4455,0
20241128,112100,1743775,4455,4455,4455,4455,0
20241128,112000,1743775,4455,4455,4455,4455,0
20241128,111900,1743775,4455,4455,4455,4455,0
20241128,111800,1743775,4455,4455,4455,4455,0
20241128,111700,1743775,4455,4455,4455,4455,0
20241128,111600,1743775,4455,4455,4455,4455,0
20241128,111500,1743775,4455,4455,4455,4455,0
20241128,111400,1743775,4455,4455,4455,4455,0
20241128,111300,1743775,4455,4455,4455,4455,0
20241128,111200,1743775,4455,4455,4455,4455,0
20241128,111100,1743775,4455,4455,4455,4455,0
20241128,111000,1743775,4455,4455,4455,4455,0
20241128,110900,1743775,4455,4455,4455,4455,0
20241128,110800,1743775,4455,4455,4455,4455,2
20241128,110700,1734865,4450,4460,4460,4450,114
20241128,110600,1227135,4490,4490,4490,4490,0
20241128,110500,1227135,4490,4490,4490,4490,0
20241128,110400,1227135,4490,4490,4490,4490,0
20241128,110300,1227135,4490,4490,4490,4490,0
20241128,110200,1227135,4490,4490,4490,4490,0
20241128,110100,1227135,4490,4490,4490,4490,0
20241128,110000,1227135,4490,4490,4490,4490,0
20241128,105900,1227135,4490,4490,4490,4490,0
20241128,105800,1227135,4490,4490,4490,4490,0
20241128,105700,1227135,4490,4490,4490,4490,0
20241128,105600,1227135,4490,4490,4490,4490,0
20241128,105500,1227135,4490,4490,4490,4490,0
20241128,105400,1227135,4490,4490,4490,4490,0
20241128,105300,1227135,4490,4490,4490,4490,0
20241128,105200,1227135,4490,4490,4490,4490,0
20241128,105100,1227135,4490,4490,4490,4490,0
20241128,105000,1227135,4490,4490,4490,4490,0
20241128,104900,1227135,4490,4490,4490,4490,0
20241128,104800,1227135,4490,4490,4490,4490,0
20241128,104700,1227135,4490,4490,4490,4490,0
20241128,104600,1227135,4490,4490,4490,4490,0
20241128,104500,1227135,4490,4490,4490,4490,0
20241128,104400,1227135,4490,4490,4490,4490,1
20241128,104300,1222645,4460,4460,4460,4460,0
20241128,104200,1222645,4460,4460,4460,4460,0
20241128,104100,1222645,4460,4460,4460,4460,0
20241128,104000,1222645,4460,4460,4460,4460,0
20241128,103900,1222645,4460,4460,4460,4460,0
20241128,103800,1222645,4460,4460,4460,4460,0
20241128,103700,1222645,4460,4460,4460,4460,0
20241128,103600,1222645,4460,4460,4460,4460,0
20241128,103500,1222645,4460,4460,4460,4460,0
20241128,103400,1222645,4460,4460,4460,4460,0
20241128,103300,1222645,4460,4460,4460,4460,0
20241128,103200,1222645,4460,4460,4460,4460,2
20241128,103100,1213725,4460,4460,4460,4460,1
20241128,103000,1209265,4460,4460,4460,4460,0
20241128,102900,1209265,4460,4460,4460,4460,0
20241128,102800,1209265,4460,4460,4460,4460,0
20241128,102700,1209265,4460,4460,4460,4460,0
20241128,102600,1209265,4460,4460,4460,4460,0
20241128,102500,1209265,4460,4460,4460,4460,0
20241128,102400,1209265,4460,4460,4460,4460,0
20241128,102300,1209265,4460,4460,4460,4460,1
20241128,102200,1204805,4460,4460,4460,4460,0
20241128,102100,1204805,4460,4460,4460,4460,0
20241128,102000,1204805,4460,4460,4460,4460,0
20241128,101900,1204805,4460,4460,4460,4460,0
20241128,101800,1204805,4460,4460,4460,4460,0
20241128,101700,1204805,4460,4460,4460,4460,0
20241128,101600,1204805,4460,4460,4460,4460,0
20241128,101500,1204805,4460,4460,4460,4460,0
20241128,101400,1204805,4460,4460,4460,4460,0
20241128,101300,1204805,4460,4460,4460,4460,1
20241128,101200,1200345,4460,4460,4460,4460,0
20241128,101100,1200345,4460,4460,4460,4460,0
20241128,101000,1200345,4460,4460,4460,4460,0
20241128,100900,1200345,4460,4460,4460,4460,0
20241128,100800,1200345,4460,4460,4460,4460,15
20241128,100700,1133445,4460,4460,4460,4460,9
20241128,100600,1093305,4460,4460,4460,4460,0
20241128,100500,1093305,4460,4460,4460,4460,0
20241128,100400,1093305,4460,4460,4460,4460,1
20241128,100300,1088845,4460,4460,4460,4460,0
20241128,100200,1088845,4460,4460,4460,4460,0
20241128,100100,1088845,4460,4460,4460,4460,0
20241128,100000,1088845,4460,4460,4460,4460,0
20241128,095900,1088845,4460,4460,4460,4460,3
20241128,095800,1075465,4460,4460,4460,4460,31
20241128,095700,937205,4460,4460,4460,4460,79
20241128,095600,584865,4460,4460,4460,4460,0
20241128,095500,584865,4460,4460,4460,4460,0
20241128,095400,584865,4460,4465,4465,4455,100
20241128,095300,138900,4470,4470,4470,4470,5
20241128,095200,116550,4470,4470,4470,4470,7
20241128,095100,85260,4460,4460,4460,4460,0
20241128,095000,85260,4460,4460,4460,4460,0
20241128,094900,85260,4460,4460,4460,4460,1
20241128,094800,80800,4495,4495,4495,4495,0
20241128,094700,80800,4495,4495,4495,4495,0
20241128,094600,80800,4495,4495,4495,4495,0
20241128,094500,80800,4495,4495,4495,4495,0
20241128,094400,80800,4495,4495,4495,4495,0
20241128,094300,80800,4495,4495,4495,4495,0
20241128,094200,80800,4495,4495,4495,4495,0
20241128,094100,80800,4495,4495,4495,4495,0
20241128,094000,80800,4495,4495,4495,4495,0
20241128,093900,80800,4495,4495,4495,4495,0
20241128,093800,80800,4495,4495,4495,4495,0
20241128,093700,80800,4495,4495,4495,4495,0
20241128,093600,80800,4495,4495,4495,4495,0
20241128,093500,80800,4495,4495,4495,4495,0
20241128,093400,80800,4495,4495,4495,4495,0
20241128,093300,80800,4495,4495,4495,4495,0
20241128,093200,80800,4495,4495,4495,4495,0
20241128,093100,80800,4495,4495,4495,4495,0
20241128,093000,80800,4495,4495,4495,4495,0
20241128,092900,80800,4495,4495,4495,4495,0
20241128,092800,80800,4495,4495,4495,4495,0
20241128,092700,80800,4495,4495,4495,4495,0
20241128,092600,80800,4495,4495,4495,4495,0
20241128,092500,80800,4495,4495,4495,4495,0
20241128,092400,80800,4495,4495,4495,4495,0
20241128,092300,80800,4495,4495,4495,4495,0
20241128,092200,80800,4495,4495,4495,4495,1
20241128,092100,76305,4485,4485,4485,4485,0
20241128,092000,76305,4485,4485,4485,4485,0
20241128,091900,76305,4485,4485,4485,4485,0
20241128,091800,76305,4485,4485,4485,4485,0
20241128,091700,76305,4485,4485,4485,4485,0
20241128,091600,76305,4485,4485,4485,4485,0
20241128,091500,76305,4485,4485,4485,4485,0
20241128,091400,76305,4485,4485,4485,4485,0
20241128,091300,76305,4485,4485,4485,4485,10
20241128,091200,31455,4500,4500,4500,4500,0
20241128,091100,31455,4500,4500,4500,4500,0
20241128,091000,31455,4500,4500,4500,4500,0
20241128,090900,31455,4500,4500,4500,4500,0
20241128,090800,31455,4500,4495,4500,4495,3
20241128,090700,17960,4490,4490,4490,4490,0
20241128,090600,17960,4490,4490,4490,4490,0
20241128,090500,17960,4490,4490,4490,4490,1
20241128,090400,13470,4490,4490,4490,4490,0
20241128,090300,13470,4490,4490,4490,4490,0
20241128,090200,13470,4490,4490,4490,4490,0
20241128,090100,13470,4490,4490,4490,4490,0
20241128,090000,13470,4490,4490,4490,4490,3