KissMeData/217880/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,203600,11618195,3635,3635,3635,3635,1
20231128,203500,11618195,3635,3635,3635,3635,0
20231128,203400,11618195,3635,3635,3635,3635,0
20231128,203300,11618195,3635,3635,3635,3635,0
20231128,203200,11618195,3635,3635,3635,3635,0
20231128,203100,11618195,3635,3635,3635,3635,0
20231128,203000,11618195,3635,3635,3635,3635,0
20231128,202900,11618195,3635,3635,3635,3635,0
20231128,202800,11618195,3635,3635,3635,3635,0
20231128,202700,11618195,3635,3635,3635,3635,0
20231128,202600,11618195,3635,3635,3635,3635,0
20231128,202500,11618195,3635,3635,3635,3635,0
20231128,202400,11618195,3635,3635,3635,3635,0
20231128,202300,11618195,3635,3635,3635,3635,0
20231128,202200,11618195,3635,3635,3635,3635,0
20231128,202100,11618195,3635,3635,3635,3635,0
20231128,202000,11618195,3635,3635,3635,3635,0
20231128,201900,11618195,3635,3635,3635,3635,0
20231128,201800,11618195,3635,3635,3635,3635,0
20231128,201700,11618195,3635,3635,3635,3635,0
20231128,201600,11618195,3635,3635,3635,3635,0
20231128,201500,11618195,3635,3635,3635,3635,0
20231128,201400,11618195,3635,3635,3635,3635,0
20231128,201300,11618195,3635,3635,3635,3635,0
20231128,201200,11618195,3635,3635,3635,3635,0
20231128,201100,11618195,3635,3635,3635,3635,0
20231128,201000,11618195,3635,3635,3635,3635,0
20231128,200900,11618195,3635,3635,3635,3635,0
20231128,200800,11618195,3635,3635,3635,3635,0
20231128,200700,11618195,3635,3635,3635,3635,0
20231128,200600,11618195,3635,3635,3635,3635,1
20231128,200500,11618195,3635,3635,3635,3635,0
20231128,200400,11618195,3635,3635,3635,3635,0
20231128,200300,11618195,3635,3635,3635,3635,0
20231128,200200,11618195,3635,3635,3635,3635,0
20231128,200100,11618195,3635,3635,3635,3635,0
20231128,200000,11618195,3635,3635,3635,3635,0
20231128,195900,11618195,3635,3635,3635,3635,0
20231128,195800,11618195,3635,3635,3635,3635,0
20231128,195700,11618195,3635,3635,3635,3635,0
20231128,195600,11618195,3635,3635,3635,3635,0
20231128,195500,11618195,3635,3635,3635,3635,0
20231128,195400,11618195,3635,3635,3635,3635,0
20231128,195300,11618195,3635,3635,3635,3635,0
20231128,195200,11618195,3635,3635,3635,3635,0
20231128,195100,11618195,3635,3635,3635,3635,0
20231128,195000,11618195,3635,3635,3635,3635,0
20231128,194900,11618195,3635,3635,3635,3635,0
20231128,194800,11618195,3635,3635,3635,3635,0
20231128,194700,11618195,3635,3635,3635,3635,0
20231128,194600,11618195,3635,3635,3635,3635,0
20231128,194500,11618195,3635,3635,3635,3635,0
20231128,194400,11618195,3635,3635,3635,3635,0
20231128,194300,11618195,3635,3635,3635,3635,0
20231128,194200,11618195,3635,3635,3635,3635,0
20231128,194100,11618195,3635,3635,3635,3635,0
20231128,194000,11618195,3635,3635,3635,3635,0
20231128,193900,11618195,3635,3635,3635,3635,0
20231128,193800,11618195,3635,3635,3635,3635,0
20231128,193700,11618195,3635,3635,3635,3635,0
20231128,193600,11618195,3635,3635,3635,3635,1
20231128,193500,11618195,3635,3635,3635,3635,0
20231128,193400,11618195,3635,3635,3635,3635,0
20231128,193300,11618195,3635,3635,3635,3635,0
20231128,193200,11618195,3635,3635,3635,3635,0
20231128,193100,11618195,3635,3635,3635,3635,0
20231128,193000,11618195,3635,3635,3635,3635,0
20231128,192900,11618195,3635,3635,3635,3635,0
20231128,192800,11618195,3635,3635,3635,3635,0
20231128,192700,11618195,3635,3635,3635,3635,0
20231128,192600,11618195,3635,3635,3635,3635,0
20231128,192500,11618195,3635,3635,3635,3635,0
20231128,192400,11618195,3635,3635,3635,3635,0
20231128,192300,11618195,3635,3635,3635,3635,0
20231128,192200,11618195,3635,3635,3635,3635,0
20231128,192100,11618195,3635,3635,3635,3635,0
20231128,192000,11618195,3635,3635,3635,3635,0
20231128,191900,11618195,3635,3635,3635,3635,0
20231128,191800,11618195,3635,3635,3635,3635,0
20231128,191700,11618195,3635,3635,3635,3635,0
20231128,191600,11618195,3635,3635,3635,3635,0
20231128,191500,11618195,3635,3635,3635,3635,0
20231128,191400,11618195,3635,3635,3635,3635,0
20231128,191300,11618195,3635,3635,3635,3635,0
20231128,191200,11618195,3635,3635,3635,3635,0
20231128,191100,11618195,3635,3635,3635,3635,0
20231128,191000,11618195,3635,3635,3635,3635,0
20231128,190900,11618195,3635,3635,3635,3635,0
20231128,190800,11618195,3635,3635,3635,3635,0
20231128,190700,11618195,3635,3635,3635,3635,0
20231128,190600,11618195,3635,3635,3635,3635,1
20231128,190500,11618195,3635,3635,3635,3635,0
20231128,190400,11618195,3635,3635,3635,3635,0
20231128,190300,11618195,3635,3635,3635,3635,0
20231128,190200,11618195,3635,3635,3635,3635,0
20231128,190100,11618195,3635,3635,3635,3635,0
20231128,190000,11618195,3635,3635,3635,3635,0
20231128,185900,11618195,3635,3635,3635,3635,0
20231128,185800,11618195,3635,3635,3635,3635,0
20231128,185700,11618195,3635,3635,3635,3635,0
20231128,185600,11618195,3635,3635,3635,3635,0
20231128,185500,11618195,3635,3635,3635,3635,0
20231128,185400,11618195,3635,3635,3635,3635,0
20231128,185300,11618195,3635,3635,3635,3635,0
20231128,185200,11618195,3635,3635,3635,3635,0
20231128,185100,11618195,3635,3635,3635,3635,0
20231128,185000,11618195,3635,3635,3635,3635,0
20231128,184900,11618195,3635,3635,3635,3635,0
20231128,184800,11618195,3635,3635,3635,3635,0
20231128,184700,11618195,3635,3635,3635,3635,0
20231128,184600,11618195,3635,3635,3635,3635,0
20231128,184500,11618195,3635,3635,3635,3635,0
20231128,184400,11618195,3635,3635,3635,3635,0
20231128,184300,11618195,3635,3635,3635,3635,0
20231128,184200,11618195,3635,3635,3635,3635,0
20231128,184100,11618195,3635,3635,3635,3635,0
20231128,184000,11618195,3635,3635,3635,3635,0
20231128,183900,11618195,3635,3635,3635,3635,0
20231128,183800,11618195,3635,3635,3635,3635,0
20231128,183700,11618195,3635,3635,3635,3635,0
20231128,183600,11618195,3635,3635,3635,3635,1
20231128,183500,11618195,3635,3635,3635,3635,0
20231128,183400,11618195,3635,3635,3635,3635,0
20231128,183300,11618195,3635,3635,3635,3635,0
20231128,183200,11618195,3635,3635,3635,3635,0
20231128,183100,11618195,3635,3635,3635,3635,0
20231128,183000,11618195,3635,3635,3635,3635,0
20231128,182900,11618195,3635,3635,3635,3635,0
20231128,182800,11618195,3635,3635,3635,3635,0
20231128,182700,11618195,3635,3635,3635,3635,0
20231128,182600,11618195,3635,3635,3635,3635,0
20231128,182500,11618195,3635,3635,3635,3635,0
20231128,182400,11618195,3635,3635,3635,3635,0
20231128,182300,11618195,3635,3635,3635,3635,0
20231128,182200,11618195,3635,3635,3635,3635,0
20231128,182100,11618195,3635,3635,3635,3635,0
20231128,182000,11618195,3635,3635,3635,3635,0
20231128,181900,11618195,3635,3635,3635,3635,0
20231128,181800,11618195,3635,3635,3635,3635,0
20231128,181700,11618195,3635,3635,3635,3635,0
20231128,181600,11618195,3635,3635,3635,3635,0
20231128,181500,11618195,3635,3635,3635,3635,0
20231128,181400,11618195,3635,3635,3635,3635,0
20231128,181300,11618195,3635,3635,3635,3635,0
20231128,181200,11618195,3635,3635,3635,3635,0
20231128,181100,11618195,3635,3635,3635,3635,0
20231128,181000,11618195,3635,3635,3635,3635,0
20231128,180900,11618195,3635,3635,3635,3635,0
20231128,180800,11618195,3635,3635,3635,3635,0
20231128,180700,11618195,3635,3635,3635,3635,0
20231128,180600,11618195,3635,3635,3635,3635,1
20231128,180500,11618195,3635,3635,3635,3635,0
20231128,180400,11618195,3635,3635,3635,3635,0
20231128,180300,11618195,3635,3635,3635,3635,0
20231128,180200,11618195,3635,3635,3635,3635,0
20231128,180100,11618195,3635,3635,3635,3635,0
20231128,180000,11618195,3635,3635,3635,3635,0
20231128,175900,11618195,3635,3635,3635,3635,0
20231128,175800,11618195,3635,3635,3635,3635,0
20231128,175700,11618195,3635,3635,3635,3635,0
20231128,175600,11618195,3635,3635,3635,3635,0
20231128,175500,11618195,3635,3635,3635,3635,0
20231128,175400,11618195,3635,3635,3635,3635,0
20231128,175300,11618195,3635,3635,3635,3635,0
20231128,175200,11618195,3635,3635,3635,3635,0
20231128,175100,11618195,3635,3635,3635,3635,0
20231128,175000,11618195,3635,3635,3635,3635,0
20231128,174900,11618195,3635,3635,3635,3635,0
20231128,174800,11618195,3635,3635,3635,3635,0
20231128,174700,11618195,3635,3635,3635,3635,0
20231128,174600,11618195,3635,3635,3635,3635,0
20231128,174500,11618195,3635,3635,3635,3635,0
20231128,174400,11618195,3635,3635,3635,3635,0
20231128,174300,11618195,3635,3635,3635,3635,0
20231128,174200,11618195,3635,3635,3635,3635,0
20231128,174100,11618195,3635,3635,3635,3635,0
20231128,174000,11618195,3635,3635,3635,3635,0
20231128,173900,11618195,3635,3635,3635,3635,0
20231128,173800,11618195,3635,3635,3635,3635,0
20231128,173700,11618195,3635,3635,3635,3635,0
20231128,173600,11618195,3635,3635,3635,3635,1
20231128,173500,11618195,3635,3635,3635,3635,0
20231128,173400,11618195,3635,3635,3635,3635,0
20231128,173300,11618195,3635,3635,3635,3635,0
20231128,173200,11618195,3635,3635,3635,3635,0
20231128,173100,11618195,3635,3635,3635,3635,0
20231128,173000,11618195,3635,3635,3635,3635,0
20231128,172900,11618195,3635,3635,3635,3635,0
20231128,172800,11618195,3635,3635,3635,3635,0
20231128,172700,11618195,3635,3635,3635,3635,0
20231128,172600,11618195,3635,3635,3635,3635,0
20231128,172500,11618195,3635,3635,3635,3635,0
20231128,172400,11618195,3635,3635,3635,3635,0
20231128,172300,11618195,3635,3635,3635,3635,0
20231128,172200,11618195,3635,3635,3635,3635,0
20231128,172100,11618195,3635,3635,3635,3635,0
20231128,172000,11618195,3635,3635,3635,3635,0
20231128,171900,11618195,3635,3635,3635,3635,0
20231128,171800,11618195,3635,3635,3635,3635,0
20231128,171700,11618195,3635,3635,3635,3635,0
20231128,171600,11618195,3635,3635,3635,3635,0
20231128,171500,11618195,3635,3635,3635,3635,0
20231128,171400,11618195,3635,3635,3635,3635,0
20231128,171300,11618195,3635,3635,3635,3635,0
20231128,171200,11618195,3635,3635,3635,3635,0
20231128,171100,11618195,3635,3635,3635,3635,0
20231128,171000,11618195,3635,3635,3635,3635,0
20231128,170900,11618195,3635,3635,3635,3635,0
20231128,170800,11618195,3635,3635,3635,3635,0
20231128,170700,11618195,3635,3635,3635,3635,0
20231128,170600,11618195,3635,3635,3635,3635,1
20231128,170500,11618195,3635,3635,3635,3635,0
20231128,170400,11618195,3635,3635,3635,3635,0
20231128,170300,11618195,3635,3635,3635,3635,0
20231128,170200,11618195,3635,3635,3635,3635,0
20231128,170100,11618195,3635,3635,3635,3635,0
20231128,170000,11618195,3635,3635,3635,3635,0
20231128,165900,11618195,3635,3635,3635,3635,0
20231128,165800,11618195,3635,3635,3635,3635,0
20231128,165700,11618195,3635,3635,3635,3635,0
20231128,165600,11618195,3635,3635,3635,3635,0
20231128,165500,11618195,3635,3635,3635,3635,0
20231128,165400,11618195,3635,3635,3635,3635,0
20231128,165300,11618195,3635,3635,3635,3635,0
20231128,165200,11618195,3635,3635,3635,3635,0
20231128,165100,11618195,3635,3635,3635,3635,0
20231128,165000,11618195,3635,3635,3635,3635,0
20231128,164900,11618195,3635,3635,3635,3635,0
20231128,164800,11618195,3635,3635,3635,3635,0
20231128,164700,11618195,3635,3635,3635,3635,0
20231128,164600,11618195,3635,3635,3635,3635,0
20231128,164500,11618195,3635,3635,3635,3635,0
20231128,164400,11618195,3635,3635,3635,3635,0
20231128,164300,11618195,3635,3635,3635,3635,0
20231128,164200,11618195,3635,3635,3635,3635,0
20231128,164100,11618195,3635,3635,3635,3635,0
20231128,164000,11618195,3635,3635,3635,3635,0
20231128,163900,11618195,3635,3635,3635,3635,0
20231128,163800,11618195,3635,3635,3635,3635,0
20231128,163700,11618195,3635,3635,3635,3635,0
20231128,163600,11618195,3635,3635,3635,3635,1
20231128,163500,11618195,3635,3635,3635,3635,0
20231128,163400,11618195,3635,3635,3635,3635,0
20231128,163300,11618195,3635,3635,3635,3635,0
20231128,163200,11618195,3635,3635,3635,3635,0
20231128,163100,11618195,3635,3635,3635,3635,0
20231128,163000,11618195,3635,3635,3635,3635,0
20231128,162900,11618195,3635,3635,3635,3635,0
20231128,162800,11618195,3635,3635,3635,3635,0
20231128,162700,11618195,3635,3635,3635,3635,0
20231128,162600,11618195,3635,3635,3635,3635,0
20231128,162500,11618195,3635,3635,3635,3635,0
20231128,162400,11618195,3635,3635,3635,3635,0
20231128,162300,11618195,3635,3635,3635,3635,0
20231128,162200,11618195,3635,3635,3635,3635,0
20231128,162100,11618195,3635,3635,3635,3635,0
20231128,162000,11618195,3635,3635,3635,3635,0
20231128,161900,11618195,3635,3635,3635,3635,0
20231128,161800,11618195,3635,3635,3635,3635,0
20231128,161700,11618195,3635,3635,3635,3635,0
20231128,161600,11618195,3635,3635,3635,3635,0
20231128,161500,11618195,3635,3635,3635,3635,0
20231128,161400,11618195,3635,3635,3635,3635,0
20231128,161300,11618195,3635,3635,3635,3635,0
20231128,161200,11618195,3635,3635,3635,3635,0
20231128,161100,11618195,3635,3635,3635,3635,0
20231128,161000,11618195,3635,3635,3635,3635,0
20231128,160900,11618195,3635,3635,3635,3635,0
20231128,160800,11618195,3635,3635,3635,3635,0
20231128,160700,11618195,3635,3635,3635,3635,0
20231128,160600,11618195,3635,3635,3635,3635,1
20231128,160500,11618195,3635,3635,3635,3635,0
20231128,160400,11618195,3635,3635,3635,3635,0
20231128,160300,11618195,3635,3635,3635,3635,0
20231128,160200,11618195,3635,3635,3635,3635,0
20231128,160100,11618195,3635,3635,3635,3635,0
20231128,160000,11618195,3635,3635,3635,3635,0
20231128,155900,11618195,3635,3635,3635,3635,0
20231128,155800,11618195,3635,3635,3635,3635,0
20231128,155700,11618195,3635,3635,3635,3635,0
20231128,155600,11618195,3635,3635,3635,3635,0
20231128,155500,11618195,3635,3635,3635,3635,0
20231128,155400,11618195,3635,3635,3635,3635,0
20231128,155300,11618195,3635,3635,3635,3635,0
20231128,155200,11618195,3635,3635,3635,3635,0
20231128,155100,11618195,3635,3635,3635,3635,0
20231128,155000,11618195,3635,3635,3635,3635,0
20231128,154900,11618195,3635,3635,3635,3635,0
20231128,154800,11618195,3635,3635,3635,3635,0
20231128,154700,11618195,3635,3635,3635,3635,0
20231128,154600,11618195,3635,3635,3635,3635,0
20231128,154500,11618195,3635,3635,3635,3635,0
20231128,154400,11618195,3635,3635,3635,3635,0
20231128,154300,11618195,3635,3635,3635,3635,0
20231128,154200,11618195,3635,3635,3635,3635,0
20231128,154100,11618195,3635,3635,3635,3635,0
20231128,154000,11618195,3635,3635,3635,3635,0
20231128,153900,11618195,3635,3635,3635,3635,0
20231128,153800,11618195,3635,3635,3635,3635,0
20231128,153700,11618195,3635,3635,3635,3635,0
20231128,153600,11618195,3635,3635,3635,3635,1
20231128,153500,11618195,3635,3635,3635,3635,0
20231128,153400,11618195,3635,3635,3635,3635,0
20231128,153300,11618195,3635,3635,3635,3635,0
20231128,153200,11618195,3635,3635,3635,3635,0
20231128,153100,11618195,3635,3635,3635,3635,0
20231128,153000,11618195,3635,3635,3635,3635,0
20231128,152900,11618195,3635,3635,3635,3635,0
20231128,152800,11618195,3635,3635,3635,3635,0
20231128,152700,11618195,3635,3635,3635,3635,0
20231128,152600,11618195,3635,3635,3635,3635,0
20231128,152500,11618195,3635,3635,3635,3635,0
20231128,152400,11618195,3635,3635,3635,3635,0
20231128,152300,11618195,3635,3635,3635,3635,0
20231128,152200,11618195,3635,3635,3635,3635,0
20231128,152100,11618195,3635,3635,3635,3635,0
20231128,152000,11618195,3635,3635,3635,3635,0
20231128,151900,11618195,3635,3635,3635,3635,0
20231128,151800,11618195,3635,3635,3635,3635,0
20231128,151700,11618195,3635,3635,3635,3635,0
20231128,151600,11618195,3635,3635,3635,3635,0
20231128,151500,11618195,3635,3635,3635,3635,0
20231128,151400,11618195,3635,3635,3635,3635,0
20231128,151300,11618195,3635,3635,3635,3635,0
20231128,151200,11618195,3635,3635,3635,3635,0
20231128,151100,11618195,3635,3635,3635,3635,0
20231128,151000,11618195,3635,3635,3635,3635,0
20231128,150900,11618195,3635,3635,3635,3635,0
20231128,150800,11618195,3635,3635,3635,3635,0
20231128,150700,11618195,3635,3635,3635,3635,0
20231128,150600,11618195,3635,3635,3635,3635,0
20231128,150500,11618195,3635,3635,3635,3635,0
20231128,150400,11618195,3635,3635,3635,3635,0
20231128,150300,11618195,3635,3635,3635,3635,0
20231128,150200,11618195,3635,3635,3635,3635,0
20231128,150100,11618195,3635,3635,3635,3635,0
20231128,150000,11618195,3635,3635,3635,3635,0
20231128,145900,11618195,3635,3635,3635,3635,0
20231128,145800,11618195,3635,3635,3635,3635,0
20231128,145700,11618195,3635,3635,3635,3635,0
20231128,145600,11618195,3635,3635,3635,3635,0
20231128,145500,11618195,3635,3635,3635,3635,0
20231128,145400,11618195,3635,3635,3635,3635,0
20231128,145300,11618195,3635,3635,3635,3635,0
20231128,145200,11618195,3635,3635,3635,3635,0
20231128,145100,11618195,3635,3635,3635,3635,0
20231128,145000,11618195,3635,3635,3635,3635,0
20231128,144900,11618195,3635,3635,3635,3635,0
20231128,144800,11618195,3635,3635,3635,3635,0
20231128,144700,11618195,3635,3635,3635,3635,0
20231128,144600,11618195,3635,3635,3635,3635,0
20231128,144500,11618195,3635,3635,3635,3635,0
20231128,144400,11618195,3635,3635,3635,3635,0
20231128,144300,11618195,3635,3635,3635,3635,0
20231128,144200,11618195,3635,3635,3635,3635,0
20231128,144100,11618195,3635,3635,3635,3635,0
20231128,144000,11618195,3635,3635,3635,3635,0
20231128,143900,11618195,3635,3635,3635,3635,0
20231128,143800,11618195,3635,3635,3635,3635,0
20231128,143700,11618195,3635,3635,3635,3635,0
20231128,143600,11618195,3635,3635,3635,3635,0
20231128,143500,11618195,3635,3635,3635,3635,0
20231128,143400,11618195,3635,3635,3635,3635,0
20231128,143300,11618195,3635,3635,3635,3635,0
20231128,143200,11618195,3635,3635,3635,3635,0
20231128,143100,11618195,3635,3635,3635,3635,0
20231128,143000,11618195,3635,3635,3635,3635,0
20231128,142900,11618195,3635,3635,3635,3635,0
20231128,142800,11618195,3635,3635,3635,3635,0
20231128,142700,11618195,3635,3635,3635,3635,0
20231128,142600,11618195,3635,3635,3635,3635,0
20231128,142500,11618195,3635,3635,3635,3635,0
20231128,142400,11618195,3635,3635,3635,3635,0
20231128,142300,11618195,3635,3635,3635,3635,0
20231128,142200,11618195,3635,3635,3635,3635,0
20231128,142100,11618195,3635,3635,3635,3635,0
20231128,142000,11618195,3635,3635,3635,3635,0
20231128,141900,11618195,3635,3635,3635,3635,0
20231128,141800,11618195,3635,3635,3635,3635,0
20231128,141700,11618195,3635,3635,3635,3635,0
20231128,141600,11618195,3635,3635,3635,3635,0
20231128,141500,11618195,3635,3635,3635,3635,0
20231128,141400,11618195,3635,3635,3635,3635,0
20231128,141300,11618195,3635,3635,3635,3635,0
20231128,141200,11618195,3635,3635,3635,3635,0
20231128,141100,11618195,3635,3635,3635,3635,0
20231128,141000,11618195,3635,3635,3635,3635,0
20231128,140900,11618195,3635,3635,3635,3635,0
20231128,140800,11618195,3635,3635,3635,3635,0
20231128,140700,11618195,3635,3635,3635,3635,0
20231128,140600,11618195,3635,3635,3635,3635,0
20231128,140500,11618195,3635,3635,3635,3635,0
20231128,140400,11618195,3635,3635,3635,3635,0
20231128,140300,11618195,3635,3635,3635,3635,0
20231128,140200,11618195,3635,3635,3635,3635,0
20231128,140100,11618195,3635,3635,3635,3635,0
20231128,140000,11618195,3635,3635,3635,3635,0
20231128,135900,11618195,3635,3635,3635,3635,0
20231128,135800,11618195,3635,3635,3635,3635,0
20231128,135700,11618195,3635,3635,3635,3635,0
20231128,135600,11618195,3635,3635,3635,3635,0
20231128,135500,11618195,3635,3635,3635,3635,0
20231128,135400,11618195,3635,3635,3635,3635,0
20231128,135300,11618195,3635,3635,3635,3635,0
20231128,135200,11618195,3635,3635,3635,3635,0
20231128,135100,11618195,3635,3635,3635,3635,0
20231128,135000,11618195,3635,3635,3635,3635,0
20231128,134900,11618195,3635,3635,3635,3635,0
20231128,134800,11618195,3635,3635,3635,3635,0
20231128,134700,11618195,3635,3635,3635,3635,0
20231128,134600,11618195,3635,3635,3635,3635,0
20231128,134500,11618195,3635,3635,3635,3635,0
20231128,134400,11618195,3635,3635,3635,3635,0
20231128,134300,11618195,3635,3635,3635,3635,0
20231128,134200,11618195,3635,3635,3635,3635,0
20231128,134100,11618195,3635,3635,3635,3635,0
20231128,134000,11618195,3635,3635,3635,3635,0
20231128,133900,11618195,3635,3635,3635,3635,0
20231128,133800,11618195,3635,3635,3635,3635,0
20231128,133700,11618195,3635,3635,3635,3635,0
20231128,133600,11618195,3635,3635,3635,3635,0
20231128,133500,11618195,3635,3635,3635,3635,0
20231128,133400,11618195,3635,3635,3635,3635,0
20231128,133300,11618195,3635,3635,3635,3635,0
20231128,133200,11618195,3635,3635,3635,3635,0
20231128,133100,11618195,3635,3635,3635,3635,1
20231128,133000,11614560,3600,3600,3600,3600,288
20231128,132900,10577760,3600,3540,3600,3540,212
20231128,132800,9818240,3540,3540,3540,3540,0
20231128,132700,9818240,3540,3540,3540,3540,228
20231128,132600,9011120,3540,3540,3540,3540,0
20231128,132500,9011120,3540,3540,3540,3540,0
20231128,132400,9011120,3540,3540,3540,3540,0
20231128,132300,9011120,3540,3540,3540,3540,0
20231128,132200,9011120,3540,3540,3540,3540,0
20231128,132100,9011120,3540,3540,3540,3540,0
20231128,132000,9011120,3540,3540,3540,3540,0
20231128,131900,9011120,3540,3540,3540,3540,0
20231128,131800,9011120,3540,3540,3540,3540,0
20231128,131700,9011120,3540,3540,3540,3540,0
20231128,131600,9011120,3540,3540,3540,3540,0
20231128,131500,9011120,3540,3540,3540,3540,0
20231128,131400,9011120,3540,3540,3540,3540,0
20231128,131300,9011120,3540,3540,3540,3540,0
20231128,131200,9011120,3540,3540,3540,3540,0
20231128,131100,9011120,3540,3540,3540,3540,0
20231128,131000,9011120,3540,3540,3540,3540,0
20231128,130900,9011120,3540,3540,3540,3540,0
20231128,130800,9011120,3540,3540,3540,3540,0
20231128,130700,9011120,3540,3540,3540,3540,0
20231128,130600,9011120,3540,3540,3540,3540,0
20231128,130500,9011120,3540,3540,3540,3540,0
20231128,130400,9011120,3540,3540,3540,3540,0
20231128,130300,9011120,3540,3540,3540,3540,0
20231128,130200,9011120,3540,3540,3540,3540,0
20231128,130100,9011120,3540,3540,3540,3540,0
20231128,130000,9011120,3540,3540,3540,3540,0
20231128,125900,9011120,3540,3540,3540,3540,0
20231128,125800,9011120,3540,3540,3540,3540,0
20231128,125700,9011120,3540,3540,3540,3540,0
20231128,125600,9011120,3540,3540,3540,3540,0
20231128,125500,9011120,3540,3540,3540,3540,1
20231128,125400,9007580,3450,3450,3450,3450,0
20231128,125300,9007580,3450,3450,3450,3450,0
20231128,125200,9007580,3450,3450,3450,3450,0
20231128,125100,9007580,3450,3450,3450,3450,0
20231128,125000,9007580,3450,3450,3450,3450,0
20231128,124900,9007580,3450,3450,3450,3450,0
20231128,124800,9007580,3450,3450,3450,3450,0
20231128,124700,9007580,3450,3450,3450,3450,98
20231128,124600,8669480,3450,3450,3450,3450,0
20231128,124500,8669480,3450,3450,3450,3450,0
20231128,124400,8669480,3450,3450,3450,3450,0
20231128,124300,8669480,3450,3450,3450,3450,0
20231128,124200,8669480,3450,3450,3450,3450,0
20231128,124100,8669480,3450,3450,3450,3450,0
20231128,124000,8669480,3450,3450,3450,3450,0
20231128,123900,8669480,3450,3450,3450,3450,0
20231128,123800,8669480,3450,3450,3450,3450,0
20231128,123700,8669480,3450,3450,3450,3450,174
20231128,123600,8069180,3570,3570,3570,3570,0
20231128,123500,8069180,3570,3570,3570,3570,0
20231128,123400,8069180,3570,3570,3570,3570,0
20231128,123300,8069180,3570,3570,3570,3570,0
20231128,123200,8069180,3570,3570,3570,3570,0
20231128,123100,8069180,3570,3570,3570,3570,0
20231128,123000,8069180,3570,3570,3570,3570,0
20231128,122900,8069180,3570,3570,3570,3570,0
20231128,122800,8069180,3570,3570,3570,3570,0
20231128,122700,8069180,3570,3570,3570,3570,0
20231128,122600,8069180,3570,3570,3570,3570,0
20231128,122500,8069180,3570,3570,3570,3570,0
20231128,122400,8069180,3570,3570,3570,3570,0
20231128,122300,8069180,3570,3570,3570,3570,0
20231128,122200,8069180,3570,3570,3570,3570,0
20231128,122100,8069180,3570,3570,3570,3570,0
20231128,122000,8069180,3570,3570,3570,3570,0
20231128,121900,8069180,3570,3570,3570,3570,0
20231128,121800,8069180,3570,3570,3570,3570,0
20231128,121700,8069180,3570,3570,3570,3570,0
20231128,121600,8069180,3570,3570,3570,3570,0
20231128,121500,8069180,3570,3570,3570,3570,0
20231128,121400,8069180,3570,3570,3570,3570,0
20231128,121300,8069180,3570,3570,3570,3570,0
20231128,121200,8069180,3570,3570,3570,3570,0
20231128,121100,8069180,3570,3570,3570,3570,0
20231128,121000,8069180,3570,3570,3570,3570,0
20231128,120900,8069180,3570,3570,3570,3570,0
20231128,120800,8069180,3570,3570,3570,3570,0
20231128,120700,8069180,3570,3570,3570,3570,0
20231128,120600,8069180,3570,3570,3570,3570,0
20231128,120500,8069180,3570,3570,3570,3570,0
20231128,120400,8069180,3570,3570,3570,3570,0
20231128,120300,8069180,3570,3570,3570,3570,0
20231128,120200,8069180,3570,3570,3570,3570,0
20231128,120100,8069180,3570,3570,3570,3570,0
20231128,120000,8069180,3570,3570,3570,3570,0
20231128,115900,8069180,3570,3570,3570,3570,0
20231128,115800,8069180,3570,3570,3570,3570,0
20231128,115700,8069180,3570,3570,3570,3570,0
20231128,115600,8069180,3570,3570,3570,3570,0
20231128,115500,8069180,3570,3570,3570,3570,1
20231128,115400,8065610,3330,3330,3330,3330,0
20231128,115300,8065610,3330,3330,3330,3330,0
20231128,115200,8065610,3330,3330,3330,3330,0
20231128,115100,8065610,3330,3330,3330,3330,0
20231128,115000,8065610,3330,3330,3330,3330,0
20231128,114900,8065610,3330,3330,3330,3330,0
20231128,114800,8065610,3330,3330,3330,3330,0
20231128,114700,8065610,3330,3330,3330,3330,0
20231128,114600,8065610,3330,3330,3330,3330,0
20231128,114500,8065610,3330,3330,3330,3330,0
20231128,114400,8065610,3330,3330,3330,3330,0
20231128,114300,8065610,3330,3330,3330,3330,0
20231128,114200,8065610,3330,3330,3330,3330,0
20231128,114100,8065610,3330,3330,3330,3330,0
20231128,114000,8065610,3330,3330,3330,3330,0
20231128,113900,8065610,3330,3330,3330,3330,0
20231128,113800,8065610,3330,3330,3330,3330,0
20231128,113700,8065610,3330,3330,3330,3330,0
20231128,113600,8065610,3330,3330,3330,3330,0
20231128,113500,8065610,3330,3330,3330,3330,1
20231128,113400,8062280,3590,3590,3590,3590,1
20231128,113300,8058690,3600,3600,3600,3600,0
20231128,113200,8058690,3600,3600,3600,3600,0
20231128,113100,8058690,3600,3600,3600,3600,0
20231128,113000,8058690,3600,3600,3600,3600,0
20231128,112900,8058690,3600,3600,3600,3600,0
20231128,112800,8058690,3600,3600,3600,3600,0
20231128,112700,8058690,3600,3600,3600,3600,0
20231128,112600,8058690,3600,3600,3600,3600,0
20231128,112500,8058690,3600,3600,3600,3600,0
20231128,112400,8058690,3600,3600,3600,3600,1
20231128,112300,8055090,3500,3500,3500,3500,0
20231128,112200,8055090,3500,3500,3500,3500,0
20231128,112100,8055090,3500,3500,3500,3500,0
20231128,112000,8055090,3500,3500,3500,3500,0
20231128,111900,8055090,3500,3500,3500,3500,0
20231128,111800,8055090,3500,3500,3500,3500,0
20231128,111700,8055090,3500,3500,3500,3500,0
20231128,111600,8055090,3500,3500,3500,3500,0
20231128,111500,8055090,3500,3500,3500,3500,0
20231128,111400,8055090,3500,3500,3500,3500,0
20231128,111300,8055090,3500,3500,3500,3500,0
20231128,111200,8055090,3500,3500,3500,3500,0
20231128,111100,8055090,3500,3500,3500,3500,0
20231128,111000,8055090,3500,3480,3500,3480,446
20231128,110900,6496230,3470,3470,3470,3470,0
20231128,110800,6496230,3470,3470,3470,3470,0
20231128,110700,6496230,3470,3470,3470,3470,0
20231128,110600,6496230,3470,3470,3470,3470,0
20231128,110500,6496230,3470,3470,3470,3470,0
20231128,110400,6496230,3470,3470,3470,3470,0
20231128,110300,6496230,3470,3470,3470,3470,0
20231128,110200,6496230,3470,3470,3470,3470,0
20231128,110100,6496230,3470,3470,3470,3470,0
20231128,110000,6496230,3470,3470,3470,3470,0
20231128,105900,6496230,3470,3470,3470,3470,0
20231128,105800,6496230,3470,3470,3470,3470,0
20231128,105700,6496230,3470,3470,3470,3470,0
20231128,105600,6496230,3470,3470,3470,3470,0
20231128,105500,6496230,3470,3470,3470,3470,175
20231128,105400,5888980,3490,3490,3490,3490,0
20231128,105300,5888980,3490,3490,3490,3490,0
20231128,105200,5888980,3490,3490,3490,3490,0
20231128,105100,5888980,3490,3490,3490,3490,0
20231128,105000,5888980,3490,3490,3490,3490,0
20231128,104900,5888980,3490,3490,3490,3490,0
20231128,104800,5888980,3490,3480,3490,3480,145
20231128,104700,5383930,3325,3325,3325,3325,0
20231128,104600,5383930,3325,3325,3325,3325,0
20231128,104500,5383930,3325,3325,3325,3325,0
20231128,104400,5383930,3325,3325,3325,3325,0
20231128,104300,5383930,3325,3325,3325,3325,0
20231128,104200,5383930,3325,3325,3325,3325,0
20231128,104100,5383930,3325,3325,3325,3325,0
20231128,104000,5383930,3325,3325,3325,3325,100
20231128,103900,5051430,3320,3320,3320,3320,0
20231128,103800,5051430,3320,3320,3320,3320,0
20231128,103700,5051430,3320,3320,3320,3320,0
20231128,103600,5051430,3320,3320,3320,3320,1
20231128,103500,5048110,3490,3490,3490,3490,0
20231128,103400,5048110,3490,3490,3490,3490,0
20231128,103300,5048110,3490,3490,3490,3490,0
20231128,103200,5048110,3490,3490,3490,3490,0
20231128,103100,5048110,3490,3490,3490,3490,25
20231128,103000,4960860,3490,3490,3490,3490,0
20231128,102900,4960860,3490,3490,3490,3490,1
20231128,102800,4957370,3490,3490,3490,3490,0
20231128,102700,4957370,3490,3490,3490,3490,0
20231128,102600,4957370,3490,3490,3490,3490,0
20231128,102500,4957370,3490,3490,3490,3490,0
20231128,102400,4957370,3490,3490,3490,3490,0
20231128,102300,4957370,3490,3490,3490,3490,0
20231128,102200,4957370,3490,3490,3490,3490,1
20231128,102100,4953880,3315,3315,3315,3315,0
20231128,102000,4953880,3315,3315,3315,3315,0
20231128,101900,4953880,3315,3315,3315,3315,0
20231128,101800,4953880,3315,3435,3435,3315,770
20231128,101700,2358035,3645,3645,3645,3645,0
20231128,101600,2358035,3645,3645,3645,3645,0
20231128,101500,2358035,3645,3645,3645,3645,0
20231128,101400,2358035,3645,3645,3645,3645,0
20231128,101300,2358035,3645,3645,3645,3645,0
20231128,101200,2358035,3645,3645,3645,3645,0
20231128,101100,2358035,3645,3645,3645,3645,0
20231128,101000,2358035,3645,3645,3645,3645,0
20231128,100900,2358035,3645,3645,3645,3645,0
20231128,100800,2358035,3645,3645,3645,3645,0
20231128,100700,2358035,3645,3645,3645,3645,0
20231128,100600,2358035,3645,3645,3645,3645,0
20231128,100500,2358035,3645,3645,3645,3645,0
20231128,100400,2358035,3645,3645,3645,3645,0
20231128,100300,2358035,3645,3645,3645,3645,0
20231128,100200,2358035,3645,3645,3645,3645,0
20231128,100100,2358035,3645,3645,3645,3645,0
20231128,100000,2358035,3645,3645,3645,3645,0
20231128,095900,2358035,3645,3645,3645,3645,0
20231128,095800,2358035,3645,3645,3645,3645,0
20231128,095700,2358035,3645,3645,3645,3645,0
20231128,095600,2358035,3645,3645,3645,3645,0
20231128,095500,2358035,3645,3645,3645,3645,0
20231128,095400,2358035,3645,3645,3645,3645,0
20231128,095300,2358035,3645,3645,3645,3645,0
20231128,095200,2358035,3645,3645,3645,3645,0
20231128,095100,2358035,3645,3645,3645,3645,0
20231128,095000,2358035,3645,3645,3645,3645,0
20231128,094900,2358035,3645,3645,3645,3645,0
20231128,094800,2358035,3645,3645,3645,3645,0
20231128,094700,2358035,3645,3645,3645,3645,0
20231128,094600,2358035,3645,3645,3645,3645,0
20231128,094500,2358035,3645,3645,3645,3645,0
20231128,094400,2358035,3645,3645,3645,3645,0
20231128,094300,2358035,3645,3645,3645,3645,0
20231128,094200,2358035,3645,3645,3645,3645,0
20231128,094100,2358035,3645,3645,3645,3645,0
20231128,094000,2358035,3645,3645,3645,3645,0
20231128,093900,2358035,3645,3645,3645,3645,0
20231128,093800,2358035,3645,3645,3645,3645,0
20231128,093700,2358035,3645,3645,3645,3645,0
20231128,093600,2358035,3645,3645,3645,3645,0
20231128,093500,2358035,3645,3645,3645,3645,0
20231128,093400,2358035,3645,3645,3645,3645,0
20231128,093300,2358035,3645,3645,3645,3645,0
20231128,093200,2358035,3645,3645,3645,3645,0
20231128,093100,2358035,3645,3635,3645,3635,136
20231128,093000,1863405,3635,3635,3635,3635,0
20231128,092900,1863405,3635,3635,3635,3635,0
20231128,092800,1863405,3635,3635,3635,3635,0
20231128,092700,1863405,3635,3635,3635,3635,1
20231128,092600,1859770,3405,3405,3405,3405,0
20231128,092500,1859770,3405,3415,3415,3405,359
20231128,092400,635840,3675,3675,3675,3675,0
20231128,092300,635840,3675,3675,3675,3675,0
20231128,092200,635840,3675,3675,3675,3675,0
20231128,092100,635840,3675,3675,3675,3675,0
20231128,092000,635840,3675,3675,3675,3675,0
20231128,091900,635840,3675,3675,3675,3675,0
20231128,091800,635840,3675,3675,3675,3675,0
20231128,091700,635840,3675,3675,3675,3675,0
20231128,091600,635840,3675,3675,3675,3675,0
20231128,091500,635840,3675,3675,3675,3675,0
20231128,091400,635840,3675,3675,3675,3675,0
20231128,091300,635840,3675,3675,3675,3675,0
20231128,091200,635840,3675,3675,3675,3675,0
20231128,091100,635840,3675,3675,3675,3675,100
20231128,091000,268340,3680,3680,3680,3680,0
20231128,090900,268340,3680,3680,3680,3680,0
20231128,090800,268340,3680,3675,3680,3675,70
20231128,090700,11040,3680,3680,3680,3680,2
20231128,090600,3680,3680,3680,3680,3680,0
20231128,090500,3680,3680,3680,3680,3680,0
20231128,090400,3680,3680,3680,3680,3680,0
20231128,090300,3680,3680,3680,3680,3680,0
20231128,090200,3680,3680,3680,3680,3680,0
20231128,090100,3680,3680,3680,3680,3680,0
20231128,090000,3680,3680,3680,3680,3680,1