KissMeData/241770/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,205600,25579190,7680,7680,7680,7680,400
20241128,205500,25579190,7680,7680,7680,7680,0
20241128,205400,25579190,7680,7680,7680,7680,0
20241128,205300,25579190,7680,7680,7680,7680,0
20241128,205200,25579190,7680,7680,7680,7680,0
20241128,205100,25579190,7680,7680,7680,7680,0
20241128,205000,25579190,7680,7680,7680,7680,0
20241128,204900,25579190,7680,7680,7680,7680,0
20241128,204800,25579190,7680,7680,7680,7680,0
20241128,204700,25579190,7680,7680,7680,7680,0
20241128,204600,25579190,7680,7680,7680,7680,0
20241128,204500,25579190,7680,7680,7680,7680,0
20241128,204400,25579190,7680,7680,7680,7680,0
20241128,204300,25579190,7680,7680,7680,7680,0
20241128,204200,25579190,7680,7680,7680,7680,0
20241128,204100,25579190,7680,7680,7680,7680,0
20241128,204000,25579190,7680,7680,7680,7680,0
20241128,203900,25579190,7680,7680,7680,7680,0
20241128,203800,25579190,7680,7680,7680,7680,0
20241128,203700,25579190,7680,7680,7680,7680,0
20241128,203600,25579190,7680,7680,7680,7680,0
20241128,203500,25579190,7680,7680,7680,7680,0
20241128,203400,25579190,7680,7680,7680,7680,0
20241128,203300,25579190,7680,7680,7680,7680,0
20241128,203200,25579190,7680,7680,7680,7680,0
20241128,203100,25579190,7680,7680,7680,7680,0
20241128,203000,25579190,7680,7680,7680,7680,0
20241128,202900,25579190,7680,7680,7680,7680,0
20241128,202800,25579190,7680,7680,7680,7680,0
20241128,202700,25579190,7680,7680,7680,7680,0
20241128,202600,25579190,7680,7680,7680,7680,400
20241128,202500,25579190,7680,7680,7680,7680,0
20241128,202400,25579190,7680,7680,7680,7680,0
20241128,202300,25579190,7680,7680,7680,7680,0
20241128,202200,25579190,7680,7680,7680,7680,0
20241128,202100,25579190,7680,7680,7680,7680,0
20241128,202000,25579190,7680,7680,7680,7680,0
20241128,201900,25579190,7680,7680,7680,7680,0
20241128,201800,25579190,7680,7680,7680,7680,0
20241128,201700,25579190,7680,7680,7680,7680,0
20241128,201600,25579190,7680,7680,7680,7680,0
20241128,201500,25579190,7680,7680,7680,7680,0
20241128,201400,25579190,7680,7680,7680,7680,0
20241128,201300,25579190,7680,7680,7680,7680,0
20241128,201200,25579190,7680,7680,7680,7680,0
20241128,201100,25579190,7680,7680,7680,7680,0
20241128,201000,25579190,7680,7680,7680,7680,0
20241128,200900,25579190,7680,7680,7680,7680,0
20241128,200800,25579190,7680,7680,7680,7680,0
20241128,200700,25579190,7680,7680,7680,7680,0
20241128,200600,25579190,7680,7680,7680,7680,0
20241128,200500,25579190,7680,7680,7680,7680,0
20241128,200400,25579190,7680,7680,7680,7680,0
20241128,200300,25579190,7680,7680,7680,7680,0
20241128,200200,25579190,7680,7680,7680,7680,0
20241128,200100,25579190,7680,7680,7680,7680,0
20241128,200000,25579190,7680,7680,7680,7680,0
20241128,195900,25579190,7680,7680,7680,7680,0
20241128,195800,25579190,7680,7680,7680,7680,0
20241128,195700,25579190,7680,7680,7680,7680,0
20241128,195600,25579190,7680,7680,7680,7680,400
20241128,195500,25579190,7680,7680,7680,7680,0
20241128,195400,25579190,7680,7680,7680,7680,0
20241128,195300,25579190,7680,7680,7680,7680,0
20241128,195200,25579190,7680,7680,7680,7680,0
20241128,195100,25579190,7680,7680,7680,7680,0
20241128,195000,25579190,7680,7680,7680,7680,0
20241128,194900,25579190,7680,7680,7680,7680,0
20241128,194800,25579190,7680,7680,7680,7680,0
20241128,194700,25579190,7680,7680,7680,7680,0
20241128,194600,25579190,7680,7680,7680,7680,0
20241128,194500,25579190,7680,7680,7680,7680,0
20241128,194400,25579190,7680,7680,7680,7680,0
20241128,194300,25579190,7680,7680,7680,7680,0
20241128,194200,25579190,7680,7680,7680,7680,0
20241128,194100,25579190,7680,7680,7680,7680,0
20241128,194000,25579190,7680,7680,7680,7680,0
20241128,193900,25579190,7680,7680,7680,7680,0
20241128,193800,25579190,7680,7680,7680,7680,0
20241128,193700,25579190,7680,7680,7680,7680,0
20241128,193600,25579190,7680,7680,7680,7680,0
20241128,193500,25579190,7680,7680,7680,7680,0
20241128,193400,25579190,7680,7680,7680,7680,0
20241128,193300,25579190,7680,7680,7680,7680,0
20241128,193200,25579190,7680,7680,7680,7680,0
20241128,193100,25579190,7680,7680,7680,7680,0
20241128,193000,25579190,7680,7680,7680,7680,0
20241128,192900,25579190,7680,7680,7680,7680,0
20241128,192800,25579190,7680,7680,7680,7680,0
20241128,192700,25579190,7680,7680,7680,7680,0
20241128,192600,25579190,7680,7680,7680,7680,400
20241128,192500,25579190,7680,7680,7680,7680,0
20241128,192400,25579190,7680,7680,7680,7680,0
20241128,192300,25579190,7680,7680,7680,7680,0
20241128,192200,25579190,7680,7680,7680,7680,0
20241128,192100,25579190,7680,7680,7680,7680,0
20241128,192000,25579190,7680,7680,7680,7680,0
20241128,191900,25579190,7680,7680,7680,7680,0
20241128,191800,25579190,7680,7680,7680,7680,0
20241128,191700,25579190,7680,7680,7680,7680,0
20241128,191600,25579190,7680,7680,7680,7680,0
20241128,191500,25579190,7680,7680,7680,7680,0
20241128,191400,25579190,7680,7680,7680,7680,0
20241128,191300,25579190,7680,7680,7680,7680,0
20241128,191200,25579190,7680,7680,7680,7680,0
20241128,191100,25579190,7680,7680,7680,7680,0
20241128,191000,25579190,7680,7680,7680,7680,0
20241128,190900,25579190,7680,7680,7680,7680,0
20241128,190800,25579190,7680,7680,7680,7680,0
20241128,190700,25579190,7680,7680,7680,7680,0
20241128,190600,25579190,7680,7680,7680,7680,0
20241128,190500,25579190,7680,7680,7680,7680,0
20241128,190400,25579190,7680,7680,7680,7680,0
20241128,190300,25579190,7680,7680,7680,7680,0
20241128,190200,25579190,7680,7680,7680,7680,0
20241128,190100,25579190,7680,7680,7680,7680,0
20241128,190000,25579190,7680,7680,7680,7680,0
20241128,185900,25579190,7680,7680,7680,7680,0
20241128,185800,25579190,7680,7680,7680,7680,0
20241128,185700,25579190,7680,7680,7680,7680,0
20241128,185600,25579190,7680,7680,7680,7680,400
20241128,185500,25579190,7680,7680,7680,7680,0
20241128,185400,25579190,7680,7680,7680,7680,0
20241128,185300,25579190,7680,7680,7680,7680,0
20241128,185200,25579190,7680,7680,7680,7680,0
20241128,185100,25579190,7680,7680,7680,7680,0
20241128,185000,25579190,7680,7680,7680,7680,0
20241128,184900,25579190,7680,7680,7680,7680,0
20241128,184800,25579190,7680,7680,7680,7680,0
20241128,184700,25579190,7680,7680,7680,7680,0
20241128,184600,25579190,7680,7680,7680,7680,0
20241128,184500,25579190,7680,7680,7680,7680,0
20241128,184400,25579190,7680,7680,7680,7680,0
20241128,184300,25579190,7680,7680,7680,7680,0
20241128,184200,25579190,7680,7680,7680,7680,0
20241128,184100,25579190,7680,7680,7680,7680,0
20241128,184000,25579190,7680,7680,7680,7680,0
20241128,183900,25579190,7680,7680,7680,7680,0
20241128,183800,25579190,7680,7680,7680,7680,0
20241128,183700,25579190,7680,7680,7680,7680,0
20241128,183600,25579190,7680,7680,7680,7680,0
20241128,183500,25579190,7680,7680,7680,7680,0
20241128,183400,25579190,7680,7680,7680,7680,0
20241128,183300,25579190,7680,7680,7680,7680,0
20241128,183200,25579190,7680,7680,7680,7680,0
20241128,183100,25579190,7680,7680,7680,7680,0
20241128,183000,25579190,7680,7680,7680,7680,0
20241128,182900,25579190,7680,7680,7680,7680,0
20241128,182800,25579190,7680,7680,7680,7680,0
20241128,182700,25579190,7680,7680,7680,7680,0
20241128,182600,25579190,7680,7680,7680,7680,400
20241128,182500,25579190,7680,7680,7680,7680,0
20241128,182400,25579190,7680,7680,7680,7680,0
20241128,182300,25579190,7680,7680,7680,7680,0
20241128,182200,25579190,7680,7680,7680,7680,0
20241128,182100,25579190,7680,7680,7680,7680,0
20241128,182000,25579190,7680,7680,7680,7680,0
20241128,181900,25579190,7680,7680,7680,7680,0
20241128,181800,25579190,7680,7680,7680,7680,0
20241128,181700,25579190,7680,7680,7680,7680,0
20241128,181600,25579190,7680,7680,7680,7680,0
20241128,181500,25579190,7680,7680,7680,7680,0
20241128,181400,25579190,7680,7680,7680,7680,0
20241128,181300,25579190,7680,7680,7680,7680,0
20241128,181200,25579190,7680,7680,7680,7680,0
20241128,181100,25579190,7680,7680,7680,7680,0
20241128,181000,25579190,7680,7680,7680,7680,0
20241128,180900,25579190,7680,7680,7680,7680,0
20241128,180800,25579190,7680,7680,7680,7680,0
20241128,180700,25579190,7680,7680,7680,7680,0
20241128,180600,25579190,7680,7680,7680,7680,0
20241128,180500,25579190,7680,7680,7680,7680,0
20241128,180400,25579190,7680,7680,7680,7680,0
20241128,180300,25579190,7680,7680,7680,7680,0
20241128,180200,25579190,7680,7680,7680,7680,0
20241128,180100,25579190,7680,7680,7680,7680,0
20241128,180000,25579190,7680,7680,7680,7680,0
20241128,175900,25579190,7680,7680,7680,7680,0
20241128,175800,25579190,7680,7680,7680,7680,0
20241128,175700,25579190,7680,7680,7680,7680,0
20241128,175600,25579190,7680,7680,7680,7680,400
20241128,175500,25579190,7680,7680,7680,7680,0
20241128,175400,25579190,7680,7680,7680,7680,0
20241128,175300,25579190,7680,7680,7680,7680,0
20241128,175200,25579190,7680,7680,7680,7680,0
20241128,175100,25579190,7680,7680,7680,7680,0
20241128,175000,25579190,7680,7680,7680,7680,0
20241128,174900,25579190,7680,7680,7680,7680,0
20241128,174800,25579190,7680,7680,7680,7680,0
20241128,174700,25579190,7680,7680,7680,7680,0
20241128,174600,25579190,7680,7680,7680,7680,0
20241128,174500,25579190,7680,7680,7680,7680,0
20241128,174400,25579190,7680,7680,7680,7680,0
20241128,174300,25579190,7680,7680,7680,7680,0
20241128,174200,25579190,7680,7680,7680,7680,0
20241128,174100,25579190,7680,7680,7680,7680,0
20241128,174000,25579190,7680,7680,7680,7680,0
20241128,173900,25579190,7680,7680,7680,7680,0
20241128,173800,25579190,7680,7680,7680,7680,0
20241128,173700,25579190,7680,7680,7680,7680,0
20241128,173600,25579190,7680,7680,7680,7680,0
20241128,173500,25579190,7680,7680,7680,7680,0
20241128,173400,25579190,7680,7680,7680,7680,0
20241128,173300,25579190,7680,7680,7680,7680,0
20241128,173200,25579190,7680,7680,7680,7680,0
20241128,173100,25579190,7680,7680,7680,7680,0
20241128,173000,25579190,7680,7680,7680,7680,0
20241128,172900,25579190,7680,7680,7680,7680,0
20241128,172800,25579190,7680,7680,7680,7680,0
20241128,172700,25579190,7680,7680,7680,7680,0
20241128,172600,25579190,7680,7680,7680,7680,400
20241128,172500,25579190,7680,7680,7680,7680,0
20241128,172400,25579190,7680,7680,7680,7680,0
20241128,172300,25579190,7680,7680,7680,7680,0
20241128,172200,25579190,7680,7680,7680,7680,0
20241128,172100,25579190,7680,7680,7680,7680,0
20241128,172000,25579190,7680,7680,7680,7680,0
20241128,171900,25579190,7680,7680,7680,7680,0
20241128,171800,25579190,7680,7680,7680,7680,0
20241128,171700,25579190,7680,7680,7680,7680,0
20241128,171600,25579190,7680,7680,7680,7680,0
20241128,171500,25579190,7680,7680,7680,7680,0
20241128,171400,25579190,7680,7680,7680,7680,0
20241128,171300,25579190,7680,7680,7680,7680,0
20241128,171200,25579190,7680,7680,7680,7680,0
20241128,171100,25579190,7680,7680,7680,7680,0
20241128,171000,25579190,7680,7680,7680,7680,0
20241128,170900,25579190,7680,7680,7680,7680,0
20241128,170800,25579190,7680,7680,7680,7680,0
20241128,170700,25579190,7680,7680,7680,7680,0
20241128,170600,25579190,7680,7680,7680,7680,0
20241128,170500,25579190,7680,7680,7680,7680,0
20241128,170400,25579190,7680,7680,7680,7680,0
20241128,170300,25579190,7680,7680,7680,7680,0
20241128,170200,25579190,7680,7680,7680,7680,0
20241128,170100,25579190,7680,7680,7680,7680,0
20241128,170000,25579190,7680,7680,7680,7680,0
20241128,165900,25579190,7680,7680,7680,7680,0
20241128,165800,25579190,7680,7680,7680,7680,0
20241128,165700,25579190,7680,7680,7680,7680,0
20241128,165600,25579190,7680,7680,7680,7680,400
20241128,165500,25579190,7680,7680,7680,7680,0
20241128,165400,25579190,7680,7680,7680,7680,0
20241128,165300,25579190,7680,7680,7680,7680,0
20241128,165200,25579190,7680,7680,7680,7680,0
20241128,165100,25579190,7680,7680,7680,7680,0
20241128,165000,25579190,7680,7680,7680,7680,0
20241128,164900,25579190,7680,7680,7680,7680,0
20241128,164800,25579190,7680,7680,7680,7680,0
20241128,164700,25579190,7680,7680,7680,7680,0
20241128,164600,25579190,7680,7680,7680,7680,0
20241128,164500,25579190,7680,7680,7680,7680,0
20241128,164400,25579190,7680,7680,7680,7680,0
20241128,164300,25579190,7680,7680,7680,7680,0
20241128,164200,25579190,7680,7680,7680,7680,0
20241128,164100,25579190,7680,7680,7680,7680,0
20241128,164000,25579190,7680,7680,7680,7680,0
20241128,163900,25579190,7680,7680,7680,7680,0
20241128,163800,25579190,7680,7680,7680,7680,0
20241128,163700,25579190,7680,7680,7680,7680,0
20241128,163600,25579190,7680,7680,7680,7680,0
20241128,163500,25579190,7680,7680,7680,7680,0
20241128,163400,25579190,7680,7680,7680,7680,0
20241128,163300,25579190,7680,7680,7680,7680,0
20241128,163200,25579190,7680,7680,7680,7680,0
20241128,163100,25579190,7680,7680,7680,7680,0
20241128,163000,25579190,7680,7680,7680,7680,0
20241128,162900,25579190,7680,7680,7680,7680,0
20241128,162800,25579190,7680,7680,7680,7680,0
20241128,162700,25579190,7680,7680,7680,7680,0
20241128,162600,25579190,7680,7680,7680,7680,400
20241128,162500,25579190,7680,7680,7680,7680,0
20241128,162400,25579190,7680,7680,7680,7680,0
20241128,162300,25579190,7680,7680,7680,7680,0
20241128,162200,25579190,7680,7680,7680,7680,0
20241128,162100,25579190,7680,7680,7680,7680,0
20241128,162000,25579190,7680,7680,7680,7680,0
20241128,161900,25579190,7680,7680,7680,7680,0
20241128,161800,25579190,7680,7680,7680,7680,0
20241128,161700,25579190,7680,7680,7680,7680,0
20241128,161600,25579190,7680,7680,7680,7680,0
20241128,161500,25579190,7680,7680,7680,7680,0
20241128,161400,25579190,7680,7680,7680,7680,0
20241128,161300,25579190,7680,7680,7680,7680,0
20241128,161200,25579190,7680,7680,7680,7680,0
20241128,161100,25579190,7680,7680,7680,7680,0
20241128,161000,25579190,7680,7680,7680,7680,0
20241128,160900,25579190,7680,7680,7680,7680,0
20241128,160800,25579190,7680,7680,7680,7680,0
20241128,160700,25579190,7680,7680,7680,7680,0
20241128,160600,25579190,7680,7680,7680,7680,0
20241128,160500,25579190,7680,7680,7680,7680,0
20241128,160400,25579190,7680,7680,7680,7680,0
20241128,160300,25579190,7680,7680,7680,7680,0
20241128,160200,25579190,7680,7680,7680,7680,0
20241128,160100,25579190,7680,7680,7680,7680,0
20241128,160000,25579190,7680,7680,7680,7680,0
20241128,155900,25579190,7680,7680,7680,7680,0
20241128,155800,25579190,7680,7680,7680,7680,0
20241128,155700,25579190,7680,7680,7680,7680,0
20241128,155600,25579190,7680,7680,7680,7680,400
20241128,155500,25579190,7680,7680,7680,7680,0
20241128,155400,25579190,7680,7680,7680,7680,0
20241128,155300,25579190,7680,7680,7680,7680,0
20241128,155200,25579190,7680,7680,7680,7680,0
20241128,155100,25579190,7680,7680,7680,7680,0
20241128,155000,25579190,7680,7680,7680,7680,0
20241128,154900,25579190,7680,7680,7680,7680,0
20241128,154800,25579190,7680,7680,7680,7680,0
20241128,154700,25579190,7680,7680,7680,7680,0
20241128,154600,25579190,7680,7680,7680,7680,0
20241128,154500,25579190,7680,7680,7680,7680,0
20241128,154400,25579190,7680,7680,7680,7680,0
20241128,154300,25579190,7680,7680,7680,7680,0
20241128,154200,25579190,7680,7680,7680,7680,0
20241128,154100,25579190,7680,7680,7680,7680,0
20241128,154000,25579190,7680,7680,7680,7680,0
20241128,153900,25579190,7680,7680,7680,7680,0
20241128,153800,25579190,7680,7680,7680,7680,0
20241128,153700,25579190,7680,7680,7680,7680,0
20241128,153600,25579190,7680,7680,7680,7680,0
20241128,153500,25579190,7680,7680,7680,7680,0
20241128,153400,25579190,7680,7680,7680,7680,0
20241128,153300,25579190,7680,7680,7680,7680,0
20241128,153200,25579190,7680,7680,7680,7680,0
20241128,153100,25579190,7680,7680,7680,7680,0
20241128,153000,25579190,7680,7680,7680,7680,400
20241128,152900,22507190,7660,7660,7660,7660,0
20241128,152800,22507190,7660,7660,7660,7660,0
20241128,152700,22507190,7660,7660,7660,7660,0
20241128,152600,22507190,7660,7660,7660,7660,0
20241128,152500,22507190,7660,7660,7660,7660,0
20241128,152400,22507190,7660,7660,7660,7660,0
20241128,152300,22507190,7660,7660,7660,7660,0
20241128,152200,22507190,7660,7660,7660,7660,0
20241128,152100,22507190,7660,7660,7660,7660,0
20241128,152000,22507190,7660,7660,7660,7660,0
20241128,151900,22507190,7660,7660,7660,7660,0
20241128,151800,22507190,7660,7670,7670,7660,34
20241128,151700,22246680,7680,7700,7700,7680,645
20241128,151600,17280200,7700,7700,7700,7700,1
20241128,151500,17272500,7680,7680,7680,7680,1
20241128,151400,17264820,7700,7700,7700,7700,0
20241128,151300,17264820,7700,7700,7700,7700,0
20241128,151200,17264820,7700,7700,7700,7700,0
20241128,151100,17264820,7700,7700,7700,7700,0
20241128,151000,17264820,7700,7700,7700,7700,0
20241128,150900,17264820,7700,7700,7700,7700,0
20241128,150800,17264820,7700,7700,7700,7700,0
20241128,150700,17264820,7700,7700,7700,7700,0
20241128,150600,17264820,7700,7700,7700,7700,0
20241128,150500,17264820,7700,7700,7700,7700,0
20241128,150400,17264820,7700,7700,7700,7700,0
20241128,150300,17264820,7700,7700,7700,7700,0
20241128,150200,17264820,7700,7700,7700,7700,0
20241128,150100,17264820,7700,7700,7700,7700,20
20241128,150000,17110820,7680,7680,7680,7680,2
20241128,145900,17095460,7680,7680,7680,7680,0
20241128,145800,17095460,7680,7680,7680,7680,1
20241128,145700,17087780,7700,7700,7700,7700,0
20241128,145600,17087780,7700,7700,7700,7700,0
20241128,145500,17087780,7700,7700,7700,7700,0
20241128,145400,17087780,7700,7700,7700,7700,0
20241128,145300,17087780,7700,7700,7700,7700,0
20241128,145200,17087780,7700,7700,7700,7700,0
20241128,145100,17087780,7700,7700,7700,7700,0
20241128,145000,17087780,7700,7700,7700,7700,0
20241128,144900,17087780,7700,7700,7700,7700,1
20241128,144800,17080080,7660,7660,7660,7660,0
20241128,144700,17080080,7660,7660,7660,7660,20
20241128,144600,16926880,7700,7700,7700,7700,0
20241128,144500,16926880,7700,7700,7700,7700,0
20241128,144400,16926880,7700,7700,7700,7700,0
20241128,144300,16926880,7700,7700,7700,7700,0
20241128,144200,16926880,7700,7700,7700,7700,0
20241128,144100,16926880,7700,7700,7700,7700,0
20241128,144000,16926880,7700,7700,7700,7700,0
20241128,143900,16926880,7700,7700,7700,7700,1
20241128,143800,16919180,7700,7700,7700,7700,0
20241128,143700,16919180,7700,7700,7700,7700,0
20241128,143600,16919180,7700,7700,7700,7700,0
20241128,143500,16919180,7700,7700,7700,7700,0
20241128,143400,16919180,7700,7700,7700,7700,0
20241128,143300,16919180,7700,7690,7700,7690,2
20241128,143200,16903790,7700,7700,7700,7700,0
20241128,143100,16903790,7700,7700,7700,7700,0
20241128,143000,16903790,7700,7700,7700,7700,0
20241128,142900,16903790,7700,7700,7700,7700,0
20241128,142800,16903790,7700,7700,7700,7700,0
20241128,142700,16903790,7700,7700,7700,7700,0
20241128,142600,16903790,7700,7700,7700,7700,0
20241128,142500,16903790,7700,7700,7700,7700,5
20241128,142400,16865290,7700,7700,7700,7700,0
20241128,142300,16865290,7700,7700,7700,7700,0
20241128,142200,16865290,7700,7700,7700,7700,0
20241128,142100,16865290,7700,7700,7700,7700,0
20241128,142000,16865290,7700,7700,7700,7700,0
20241128,141900,16865290,7700,7700,7700,7700,0
20241128,141800,16865290,7700,7700,7700,7700,0
20241128,141700,16865290,7700,7700,7700,7700,8
20241128,141600,16803690,7700,7700,7700,7700,0
20241128,141500,16803690,7700,7700,7700,7700,0
20241128,141400,16803690,7700,7700,7700,7700,0
20241128,141300,16803690,7700,7700,7700,7700,0
20241128,141200,16803690,7700,7700,7700,7700,0
20241128,141100,16803690,7700,7700,7700,7700,0
20241128,141000,16803690,7700,7700,7700,7700,0
20241128,140900,16803690,7700,7700,7700,7700,0
20241128,140800,16803690,7700,7700,7700,7700,0
20241128,140700,16803690,7700,7700,7700,7700,0
20241128,140600,16803690,7700,7700,7700,7700,0
20241128,140500,16803690,7700,7700,7700,7700,0
20241128,140400,16803690,7700,7700,7700,7700,0
20241128,140300,16803690,7700,7700,7700,7700,0
20241128,140200,16803690,7700,7700,7700,7700,0
20241128,140100,16803690,7700,7700,7700,7700,0
20241128,140000,16803690,7700,7700,7700,7700,0
20241128,135900,16803690,7700,7700,7700,7700,0
20241128,135800,16803690,7700,7700,7700,7700,0
20241128,135700,16803690,7700,7700,7700,7700,0
20241128,135600,16803690,7700,7700,7700,7700,0
20241128,135500,16803690,7700,7700,7700,7700,0
20241128,135400,16803690,7700,7700,7700,7700,0
20241128,135300,16803690,7700,7700,7700,7700,0
20241128,135200,16803690,7700,7700,7700,7700,0
20241128,135100,16803690,7700,7700,7700,7700,0
20241128,135000,16803690,7700,7700,7700,7700,0
20241128,134900,16803690,7700,7700,7700,7700,0
20241128,134800,16803690,7700,7700,7700,7700,0
20241128,134700,16803690,7700,7700,7700,7700,0
20241128,134600,16803690,7700,7700,7700,7700,0
20241128,134500,16803690,7700,7700,7700,7700,0
20241128,134400,16803690,7700,7700,7700,7700,0
20241128,134300,16803690,7700,7700,7700,7700,0
20241128,134200,16803690,7700,7700,7700,7700,0
20241128,134100,16803690,7700,7700,7700,7700,0
20241128,134000,16803690,7700,7700,7700,7700,0
20241128,133900,16803690,7700,7700,7700,7700,0
20241128,133800,16803690,7700,7700,7700,7700,0
20241128,133700,16803690,7700,7700,7700,7700,0
20241128,133600,16803690,7700,7700,7700,7700,0
20241128,133500,16803690,7700,7700,7700,7700,0
20241128,133400,16803690,7700,7700,7700,7700,0
20241128,133300,16803690,7700,7700,7700,7700,0
20241128,133200,16803690,7700,7700,7700,7700,0
20241128,133100,16803690,7700,7700,7700,7700,0
20241128,133000,16803690,7700,7700,7700,7700,0
20241128,132900,16803690,7700,7700,7700,7700,0
20241128,132800,16803690,7700,7700,7700,7700,0
20241128,132700,16803690,7700,7700,7700,7700,0
20241128,132600,16803690,7700,7700,7700,7700,0
20241128,132500,16803690,7700,7700,7700,7700,0
20241128,132400,16803690,7700,7700,7700,7700,0
20241128,132300,16803690,7700,7700,7700,7700,0
20241128,132200,16803690,7700,7700,7700,7700,0
20241128,132100,16803690,7700,7700,7700,7700,0
20241128,132000,16803690,7700,7700,7700,7700,0
20241128,131900,16803690,7700,7700,7700,7700,0
20241128,131800,16803690,7700,7700,7700,7700,0
20241128,131700,16803690,7700,7700,7700,7700,0
20241128,131600,16803690,7700,7700,7700,7700,0
20241128,131500,16803690,7700,7700,7700,7700,0
20241128,131400,16803690,7700,7700,7700,7700,0
20241128,131300,16803690,7700,7700,7700,7700,0
20241128,131200,16803690,7700,7700,7700,7700,0
20241128,131100,16803690,7700,7700,7700,7700,0
20241128,131000,16803690,7700,7700,7700,7700,0
20241128,130900,16803690,7700,7700,7700,7700,0
20241128,130800,16803690,7700,7700,7700,7700,0
20241128,130700,16803690,7700,7700,7700,7700,0
20241128,130600,16803690,7700,7700,7700,7700,0
20241128,130500,16803690,7700,7700,7700,7700,0
20241128,130400,16803690,7700,7700,7700,7700,0
20241128,130300,16803690,7700,7700,7700,7700,0
20241128,130200,16803690,7700,7700,7700,7700,0
20241128,130100,16803690,7700,7700,7700,7700,0
20241128,130000,16803690,7700,7700,7700,7700,1
20241128,125900,16795990,7650,7650,7650,7650,4
20241128,125800,16765390,7700,7700,7700,7700,0
20241128,125700,16765390,7700,7700,7700,7700,0
20241128,125600,16765390,7700,7700,7700,7700,0
20241128,125500,16765390,7700,7700,7700,7700,0
20241128,125400,16765390,7700,7700,7700,7700,0
20241128,125300,16765390,7700,7700,7700,7700,2
20241128,125200,16749990,7700,7700,7700,7700,1
20241128,125100,16742290,7660,7660,7660,7660,0
20241128,125000,16742290,7660,7700,7700,7660,62
20241128,124900,16266090,7700,7700,7700,7700,0
20241128,124800,16266090,7700,7700,7700,7700,0
20241128,124700,16266090,7700,7700,7700,7700,0
20241128,124600,16266090,7700,7700,7700,7700,0
20241128,124500,16266090,7700,7700,7700,7700,1
20241128,124400,16258390,7700,7700,7700,7700,0
20241128,124300,16258390,7700,7700,7700,7700,0
20241128,124200,16258390,7700,7700,7700,7700,1
20241128,124100,16250690,7700,7700,7700,7700,0
20241128,124000,16250690,7700,7700,7700,7700,0
20241128,123900,16250690,7700,7700,7700,7700,0
20241128,123800,16250690,7700,7700,7700,7700,0
20241128,123700,16250690,7700,7700,7700,7700,0
20241128,123600,16250690,7700,7700,7700,7700,0
20241128,123500,16250690,7700,7700,7700,7700,0
20241128,123400,16250690,7700,7700,7700,7700,0
20241128,123300,16250690,7700,7700,7700,7700,0
20241128,123200,16250690,7700,7700,7700,7700,0
20241128,123100,16250690,7700,7700,7700,7700,0
20241128,123000,16250690,7700,7700,7700,7700,0
20241128,122900,16250690,7700,7700,7700,7700,0
20241128,122800,16250690,7700,7700,7700,7700,0
20241128,122700,16250690,7700,7700,7700,7700,0
20241128,122600,16250690,7700,7700,7700,7700,1
20241128,122500,16242990,7720,7720,7720,7720,0
20241128,122400,16242990,7720,7720,7720,7720,0
20241128,122300,16242990,7720,7720,7720,7720,0
20241128,122200,16242990,7720,7720,7720,7720,0
20241128,122100,16242990,7720,7720,7720,7720,0
20241128,122000,16242990,7720,7720,7720,7720,0
20241128,121900,16242990,7720,7720,7720,7720,0
20241128,121800,16242990,7720,7720,7720,7720,0
20241128,121700,16242990,7720,7720,7720,7720,0
20241128,121600,16242990,7720,7720,7720,7720,0
20241128,121500,16242990,7720,7720,7720,7720,0
20241128,121400,16242990,7720,7720,7720,7720,0
20241128,121300,16242990,7720,7720,7720,7720,0
20241128,121200,16242990,7720,7720,7720,7720,0
20241128,121100,16242990,7720,7720,7720,7720,0
20241128,121000,16242990,7720,7720,7720,7720,0
20241128,120900,16242990,7720,7720,7720,7720,22
20241128,120800,16073150,7710,7710,7710,7710,0
20241128,120700,16073150,7710,7710,7710,7710,0
20241128,120600,16073150,7710,7710,7710,7710,0
20241128,120500,16073150,7710,7710,7710,7710,0
20241128,120400,16073150,7710,7710,7710,7710,0
20241128,120300,16073150,7710,7710,7710,7710,0
20241128,120200,16073150,7710,7710,7710,7710,0
20241128,120100,16073150,7710,7710,7710,7710,0
20241128,120000,16073150,7710,7710,7710,7710,3
20241128,115900,16050020,7720,7720,7720,7720,0
20241128,115800,16050020,7720,7710,7720,7710,114
20241128,115700,15170930,7710,7710,7710,7710,0
20241128,115600,15170930,7710,7710,7710,7710,0
20241128,115500,15170930,7710,7710,7710,7710,0
20241128,115400,15170930,7710,7710,7710,7710,0
20241128,115300,15170930,7710,7710,7710,7710,0
20241128,115200,15170930,7710,7710,7710,7710,0
20241128,115100,15170930,7710,7710,7710,7710,0
20241128,115000,15170930,7710,7710,7710,7710,0
20241128,114900,15170930,7710,7710,7710,7710,0
20241128,114800,15170930,7710,7710,7710,7710,1
20241128,114700,15163220,7770,7770,7770,7770,0
20241128,114600,15163220,7770,7770,7770,7770,0
20241128,114500,15163220,7770,7770,7770,7770,0
20241128,114400,15163220,7770,7770,7770,7770,0
20241128,114300,15163220,7770,7770,7770,7770,0
20241128,114200,15163220,7770,7770,7770,7770,0
20241128,114100,15163220,7770,7770,7770,7770,0
20241128,114000,15163220,7770,7770,7770,7770,0
20241128,113900,15163220,7770,7770,7770,7770,0
20241128,113800,15163220,7770,7770,7770,7770,0
20241128,113700,15163220,7770,7770,7770,7770,0
20241128,113600,15163220,7770,7770,7770,7770,0
20241128,113500,15163220,7770,7770,7770,7770,0
20241128,113400,15163220,7770,7770,7770,7770,0
20241128,113300,15163220,7770,7770,7770,7770,0
20241128,113200,15163220,7770,7770,7770,7770,0
20241128,113100,15163220,7770,7770,7770,7770,0
20241128,113000,15163220,7770,7770,7770,7770,0
20241128,112900,15163220,7770,7770,7770,7770,0
20241128,112800,15163220,7770,7770,7770,7770,0
20241128,112700,15163220,7770,7770,7770,7770,0
20241128,112600,15163220,7770,7770,7770,7770,1
20241128,112500,15155450,7690,7690,7690,7690,0
20241128,112400,15155450,7690,7690,7690,7690,0
20241128,112300,15155450,7690,7690,7690,7690,0
20241128,112200,15155450,7690,7690,7690,7690,0
20241128,112100,15155450,7690,7690,7690,7690,0
20241128,112000,15155450,7690,7690,7690,7690,0
20241128,111900,15155450,7690,7690,7690,7690,0
20241128,111800,15155450,7690,7690,7690,7690,23
20241128,111700,14978580,7690,7690,7690,7690,0
20241128,111600,14978580,7690,7690,7690,7690,0
20241128,111500,14978580,7690,7690,7690,7690,0
20241128,111400,14978580,7690,7690,7690,7690,0
20241128,111300,14978580,7690,7690,7690,7690,19
20241128,111200,14832470,7690,7690,7690,7690,0
20241128,111100,14832470,7690,7690,7690,7690,0
20241128,111000,14832470,7690,7690,7690,7690,0
20241128,110900,14832470,7690,7690,7690,7690,0
20241128,110800,14832470,7690,7690,7690,7690,0
20241128,110700,14832470,7690,7690,7690,7690,0
20241128,110600,14832470,7690,7690,7690,7690,0
20241128,110500,14832470,7690,7690,7690,7690,0
20241128,110400,14832470,7690,7690,7690,7690,0
20241128,110300,14832470,7690,7690,7690,7690,0
20241128,110200,14832470,7690,7690,7690,7690,0
20241128,110100,14832470,7690,7690,7690,7690,0
20241128,110000,14832470,7690,7690,7690,7690,0
20241128,105900,14832470,7690,7690,7690,7690,0
20241128,105800,14832470,7690,7690,7690,7690,0
20241128,105700,14832470,7690,7690,7690,7690,0
20241128,105600,14832470,7690,7690,7690,7690,0
20241128,105500,14832470,7690,7690,7690,7690,1
20241128,105400,14824780,7640,7640,7640,7640,0
20241128,105300,14824780,7640,7640,7640,7640,0
20241128,105200,14824780,7640,7640,7640,7640,0
20241128,105100,14824780,7640,7640,7640,7640,0
20241128,105000,14824780,7640,7640,7640,7640,0
20241128,104900,14824780,7640,7640,7640,7640,0
20241128,104800,14824780,7640,7640,7640,7640,0
20241128,104700,14824780,7640,7640,7640,7640,0
20241128,104600,14824780,7640,7640,7640,7640,0
20241128,104500,14824780,7640,7640,7640,7640,0
20241128,104400,14824780,7640,7640,7640,7640,0
20241128,104300,14824780,7640,7640,7640,7640,0
20241128,104200,14824780,7640,7640,7640,7640,0
20241128,104100,14824780,7640,7640,7640,7640,0
20241128,104000,14824780,7640,7640,7640,7640,0
20241128,103900,14824780,7640,7640,7640,7640,0
20241128,103800,14824780,7640,7640,7640,7640,0
20241128,103700,14824780,7640,7640,7640,7640,0
20241128,103600,14824780,7640,7640,7640,7640,0
20241128,103500,14824780,7640,7640,7640,7640,0
20241128,103400,14824780,7640,7640,7640,7640,0
20241128,103300,14824780,7640,7670,7670,7640,27
20241128,103200,14618470,7690,7690,7690,7690,0
20241128,103100,14618470,7690,7690,7690,7690,0
20241128,103000,14618470,7690,7690,7690,7690,0
20241128,102900,14618470,7690,7690,7690,7690,0
20241128,102800,14618470,7690,7710,7710,7690,641
20241128,102700,9676380,7710,7710,7710,7710,0
20241128,102600,9676380,7710,7710,7710,7710,0
20241128,102500,9676380,7710,7710,7710,7710,0
20241128,102400,9676380,7710,7710,7710,7710,0
20241128,102300,9676380,7710,7710,7710,7710,0
20241128,102200,9676380,7710,7710,7710,7710,0
20241128,102100,9676380,7710,7710,7710,7710,0
20241128,102000,9676380,7710,7710,7710,7710,0
20241128,101900,9676380,7710,7710,7710,7710,0
20241128,101800,9676380,7710,7710,7710,7710,0
20241128,101700,9676380,7710,7710,7710,7710,0
20241128,101600,9676380,7710,7710,7710,7710,0
20241128,101500,9676380,7710,7710,7710,7710,0
20241128,101400,9676380,7710,7710,7710,7710,0
20241128,101300,9676380,7710,7710,7710,7710,0
20241128,101200,9676380,7710,7710,7710,7710,0
20241128,101100,9676380,7710,7710,7710,7710,0
20241128,101000,9676380,7710,7710,7710,7710,2
20241128,100900,9660960,7710,7710,7710,7710,0
20241128,100800,9660960,7710,7710,7710,7710,0
20241128,100700,9660960,7710,7710,7710,7710,0
20241128,100600,9660960,7710,7710,7710,7710,0
20241128,100500,9660960,7710,7710,7710,7710,0
20241128,100400,9660960,7710,7710,7710,7710,0
20241128,100300,9660960,7710,7710,7710,7710,0
20241128,100200,9660960,7710,7710,7710,7710,0
20241128,100100,9660960,7710,7710,7710,7710,0
20241128,100000,9660960,7710,7710,7710,7710,0
20241128,095900,9660960,7710,7710,7710,7710,0
20241128,095800,9660960,7710,7710,7710,7710,0
20241128,095700,9660960,7710,7710,7710,7710,13
20241128,095600,9560730,7630,7630,7630,7630,0
20241128,095500,9560730,7630,7630,7630,7630,0
20241128,095400,9560730,7630,7630,7630,7630,0
20241128,095300,9560730,7630,7710,7710,7630,30
20241128,095200,9330230,7790,7790,7790,7790,0
20241128,095100,9330230,7790,7790,7790,7790,0
20241128,095000,9330230,7790,7790,7790,7790,0
20241128,094900,9330230,7790,7790,7790,7790,0
20241128,094800,9330230,7790,7790,7790,7790,0
20241128,094700,9330230,7790,7790,7790,7790,1
20241128,094600,9322440,7710,7710,7710,7710,0
20241128,094500,9322440,7710,7710,7710,7710,0
20241128,094400,9322440,7710,7710,7710,7710,0
20241128,094300,9322440,7710,7710,7710,7710,1
20241128,094200,9314730,7710,7710,7710,7710,0
20241128,094100,9314730,7710,7790,7790,7710,2
20241128,094000,9299230,7710,7710,7710,7710,0
20241128,093900,9299230,7710,7710,7710,7710,0
20241128,093800,9299230,7710,7790,7790,7710,2
20241128,093700,9283730,7720,7720,7720,7720,0
20241128,093600,9283730,7720,7720,7720,7720,0
20241128,093500,9283730,7720,7720,7720,7720,18
20241128,093400,9144770,7790,7790,7790,7790,0
20241128,093300,9144770,7790,7790,7790,7790,0
20241128,093200,9144770,7790,7790,7790,7790,0
20241128,093100,9144770,7790,7790,7790,7790,0
20241128,093000,9144770,7790,7790,7790,7790,0
20241128,092900,9144770,7790,7790,7790,7790,0
20241128,092800,9144770,7790,7790,7790,7790,1
20241128,092700,9136980,7720,7720,7720,7720,0
20241128,092600,9136980,7720,7720,7720,7720,0
20241128,092500,9136980,7720,7720,7720,7720,0
20241128,092400,9136980,7720,7720,7720,7720,0
20241128,092300,9136980,7720,7720,7720,7720,15
20241128,092200,9021180,7720,7720,7720,7720,0
20241128,092100,9021180,7720,7720,7720,7720,0
20241128,092000,9021180,7720,7720,7720,7720,0
20241128,091900,9021180,7720,7720,7720,7720,0
20241128,091800,9021180,7720,7720,7720,7720,1
20241128,091700,9013460,7800,7800,7800,7800,0
20241128,091600,9013460,7800,7800,7800,7800,130
20241128,091500,7999460,7830,7830,7830,7830,0
20241128,091400,7999460,7830,7830,7830,7830,0
20241128,091300,7999460,7830,7830,7830,7830,0
20241128,091200,7999460,7830,7830,7830,7830,0
20241128,091100,7999460,7830,7830,7830,7830,0
20241128,091000,7999460,7830,7830,7830,7830,0
20241128,090900,7999460,7830,7830,7830,7830,1
20241128,090800,7991630,7850,7850,7850,7850,1
20241128,090700,7983780,7710,7800,7800,7710,433
20241128,090600,4610700,7810,7800,7810,7800,219
20241128,090500,2902210,7800,7800,7800,7800,0
20241128,090400,2902210,7800,7800,7800,7800,0
20241128,090300,2902210,7800,7800,7800,7800,249
20241128,090200,960010,7800,7800,7800,7800,1
20241128,090100,952210,7800,7800,7800,7740,92
20241128,090000,240010,7810,7740,7810,7740,31