KissMeData/041920/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,192700,167289335,5040,5040,5040,5040,1812
20241128,192600,167289335,5040,5040,5040,5040,0
20241128,192500,167289335,5040,5040,5040,5040,0
20241128,192400,167289335,5040,5040,5040,5040,0
20241128,192300,167289335,5040,5040,5040,5040,0
20241128,192200,167289335,5040,5040,5040,5040,0
20241128,192100,167289335,5040,5040,5040,5040,0
20241128,192000,167289335,5040,5040,5040,5040,0
20241128,191900,167289335,5040,5040,5040,5040,0
20241128,191800,167289335,5040,5040,5040,5040,0
20241128,191700,167289335,5040,5040,5040,5040,0
20241128,191600,167289335,5040,5040,5040,5040,0
20241128,191500,167289335,5040,5040,5040,5040,0
20241128,191400,167289335,5040,5040,5040,5040,0
20241128,191300,167289335,5040,5040,5040,5040,0
20241128,191200,167289335,5040,5040,5040,5040,0
20241128,191100,167289335,5040,5040,5040,5040,0
20241128,191000,167289335,5040,5040,5040,5040,0
20241128,190900,167289335,5040,5040,5040,5040,0
20241128,190800,167289335,5040,5040,5040,5040,0
20241128,190700,167289335,5040,5040,5040,5040,0
20241128,190600,167289335,5040,5040,5040,5040,0
20241128,190500,167289335,5040,5040,5040,5040,0
20241128,190400,167289335,5040,5040,5040,5040,0
20241128,190300,167289335,5040,5040,5040,5040,0
20241128,190200,167289335,5040,5040,5040,5040,0
20241128,190100,167289335,5040,5040,5040,5040,0
20241128,190000,167289335,5040,5040,5040,5040,0
20241128,185900,167289335,5040,5040,5040,5040,0
20241128,185800,167289335,5040,5040,5040,5040,0
20241128,185700,167289335,5040,5040,5040,5040,1812
20241128,185600,167289335,5040,5040,5040,5040,0
20241128,185500,167289335,5040,5040,5040,5040,0
20241128,185400,167289335,5040,5040,5040,5040,0
20241128,185300,167289335,5040,5040,5040,5040,0
20241128,185200,167289335,5040,5040,5040,5040,0
20241128,185100,167289335,5040,5040,5040,5040,0
20241128,185000,167289335,5040,5040,5040,5040,0
20241128,184900,167289335,5040,5040,5040,5040,0
20241128,184800,167289335,5040,5040,5040,5040,0
20241128,184700,167289335,5040,5040,5040,5040,0
20241128,184600,167289335,5040,5040,5040,5040,0
20241128,184500,167289335,5040,5040,5040,5040,0
20241128,184400,167289335,5040,5040,5040,5040,0
20241128,184300,167289335,5040,5040,5040,5040,0
20241128,184200,167289335,5040,5040,5040,5040,0
20241128,184100,167289335,5040,5040,5040,5040,0
20241128,184000,167289335,5040,5040,5040,5040,0
20241128,183900,167289335,5040,5040,5040,5040,0
20241128,183800,167289335,5040,5040,5040,5040,0
20241128,183700,167289335,5040,5040,5040,5040,0
20241128,183600,167289335,5040,5040,5040,5040,0
20241128,183500,167289335,5040,5040,5040,5040,0
20241128,183400,167289335,5040,5040,5040,5040,0
20241128,183300,167289335,5040,5040,5040,5040,0
20241128,183200,167289335,5040,5040,5040,5040,0
20241128,183100,167289335,5040,5040,5040,5040,0
20241128,183000,167289335,5040,5040,5040,5040,0
20241128,182900,167289335,5040,5040,5040,5040,0
20241128,182800,167289335,5040,5040,5040,5040,0
20241128,182700,167289335,5040,5040,5040,5040,1812
20241128,182600,167289335,5040,5040,5040,5040,0
20241128,182500,167289335,5040,5040,5040,5040,0
20241128,182400,167289335,5040,5040,5040,5040,0
20241128,182300,167289335,5040,5040,5040,5040,0
20241128,182200,167289335,5040,5040,5040,5040,0
20241128,182100,167289335,5040,5040,5040,5040,0
20241128,182000,167289335,5040,5040,5040,5040,0
20241128,181900,167289335,5040,5040,5040,5040,0
20241128,181800,167289335,5040,5040,5040,5040,0
20241128,181700,167289335,5040,5040,5040,5040,0
20241128,181600,167289335,5040,5040,5040,5040,0
20241128,181500,167289335,5040,5040,5040,5040,0
20241128,181400,167289335,5040,5040,5040,5040,0
20241128,181300,167289335,5040,5040,5040,5040,0
20241128,181200,167289335,5040,5040,5040,5040,0
20241128,181100,167289335,5040,5040,5040,5040,0
20241128,181000,167289335,5040,5040,5040,5040,0
20241128,180900,167289335,5040,5040,5040,5040,0
20241128,180800,167289335,5040,5040,5040,5040,0
20241128,180700,167289335,5040,5040,5040,5040,0
20241128,180600,167289335,5040,5040,5040,5040,0
20241128,180500,167289335,5040,5040,5040,5040,0
20241128,180400,167289335,5040,5040,5040,5040,0
20241128,180300,167289335,5040,5040,5040,5040,0
20241128,180200,167289335,5040,5040,5040,5040,0
20241128,180100,167289335,5040,5040,5040,5040,0
20241128,180000,167289335,5040,5040,5040,5040,0
20241128,175900,167289335,5040,5040,5040,5040,0
20241128,175800,167289335,5040,5040,5040,5040,0
20241128,175700,167289335,5040,5040,5040,5040,1812
20241128,175600,167289335,5040,5040,5040,5040,0
20241128,175500,167289335,5040,5040,5040,5040,0
20241128,175400,167289335,5040,5040,5040,5040,0
20241128,175300,167289335,5040,5040,5040,5040,0
20241128,175200,167289335,5040,5040,5040,5040,0
20241128,175100,167289335,5040,5040,5040,5040,0
20241128,175000,167289335,5040,5040,5040,5040,0
20241128,174900,167289335,5040,5040,5040,5040,0
20241128,174800,167289335,5040,5040,5040,5040,0
20241128,174700,167289335,5040,5040,5040,5040,0
20241128,174600,167289335,5040,5040,5040,5040,0
20241128,174500,167289335,5040,5040,5040,5040,0
20241128,174400,167289335,5040,5040,5040,5040,0
20241128,174300,167289335,5040,5040,5040,5040,0
20241128,174200,167289335,5040,5040,5040,5040,0
20241128,174100,167289335,5040,5040,5040,5040,0
20241128,174000,167289335,5040,5040,5040,5040,0
20241128,173900,167289335,5040,5040,5040,5040,0
20241128,173800,167289335,5040,5040,5040,5040,0
20241128,173700,167289335,5040,5040,5040,5040,0
20241128,173600,167289335,5040,5040,5040,5040,0
20241128,173500,167289335,5040,5040,5040,5040,0
20241128,173400,167289335,5040,5040,5040,5040,0
20241128,173300,167289335,5040,5040,5040,5040,0
20241128,173200,167289335,5040,5040,5040,5040,0
20241128,173100,167289335,5040,5040,5040,5040,0
20241128,173000,167289335,5040,5040,5040,5040,0
20241128,172900,167289335,5040,5040,5040,5040,0
20241128,172800,167289335,5040,5040,5040,5040,0
20241128,172700,167289335,5040,5040,5040,5040,1812
20241128,172600,167289335,5040,5040,5040,5040,0
20241128,172500,167289335,5040,5040,5040,5040,0
20241128,172400,167289335,5040,5040,5040,5040,0
20241128,172300,167289335,5040,5040,5040,5040,0
20241128,172200,167289335,5040,5040,5040,5040,0
20241128,172100,167289335,5040,5040,5040,5040,0
20241128,172000,167289335,5040,5040,5040,5040,0
20241128,171900,167289335,5040,5040,5040,5040,0
20241128,171800,167289335,5040,5040,5040,5040,0
20241128,171700,167289335,5040,5040,5040,5040,0
20241128,171600,167289335,5040,5040,5040,5040,0
20241128,171500,167289335,5040,5040,5040,5040,0
20241128,171400,167289335,5040,5040,5040,5040,0
20241128,171300,167289335,5040,5040,5040,5040,0
20241128,171200,167289335,5040,5040,5040,5040,0
20241128,171100,167289335,5040,5040,5040,5040,0
20241128,171000,167289335,5040,5040,5040,5040,0
20241128,170900,167289335,5040,5040,5040,5040,0
20241128,170800,167289335,5040,5040,5040,5040,0
20241128,170700,167289335,5040,5040,5040,5040,0
20241128,170600,167289335,5040,5040,5040,5040,0
20241128,170500,167289335,5040,5040,5040,5040,0
20241128,170400,167289335,5040,5040,5040,5040,0
20241128,170300,167289335,5040,5040,5040,5040,0
20241128,170200,167289335,5040,5040,5040,5040,0
20241128,170100,167289335,5040,5040,5040,5040,0
20241128,170000,167289335,5040,5040,5040,5040,0
20241128,165900,167289335,5040,5040,5040,5040,0
20241128,165800,167289335,5040,5040,5040,5040,0
20241128,165700,167289335,5040,5040,5040,5040,1812
20241128,165600,167289335,5040,5040,5040,5040,0
20241128,165500,167289335,5040,5040,5040,5040,0
20241128,165400,167289335,5040,5040,5040,5040,0
20241128,165300,167289335,5040,5040,5040,5040,0
20241128,165200,167289335,5040,5040,5040,5040,0
20241128,165100,167289335,5040,5040,5040,5040,0
20241128,165000,167289335,5040,5040,5040,5040,0
20241128,164900,167289335,5040,5040,5040,5040,0
20241128,164800,167289335,5040,5040,5040,5040,0
20241128,164700,167289335,5040,5040,5040,5040,0
20241128,164600,167289335,5040,5040,5040,5040,0
20241128,164500,167289335,5040,5040,5040,5040,0
20241128,164400,167289335,5040,5040,5040,5040,0
20241128,164300,167289335,5040,5040,5040,5040,0
20241128,164200,167289335,5040,5040,5040,5040,0
20241128,164100,167289335,5040,5040,5040,5040,0
20241128,164000,167289335,5040,5040,5040,5040,0
20241128,163900,167289335,5040,5040,5040,5040,0
20241128,163800,167289335,5040,5040,5040,5040,0
20241128,163700,167289335,5040,5040,5040,5040,0
20241128,163600,167289335,5040,5040,5040,5040,0
20241128,163500,167289335,5040,5040,5040,5040,0
20241128,163400,167289335,5040,5040,5040,5040,0
20241128,163300,167289335,5040,5040,5040,5040,0
20241128,163200,167289335,5040,5040,5040,5040,0
20241128,163100,167289335,5040,5040,5040,5040,0
20241128,163000,167289335,5040,5040,5040,5040,0
20241128,162900,167289335,5040,5040,5040,5040,0
20241128,162800,167289335,5040,5040,5040,5040,0
20241128,162700,167289335,5040,5040,5040,5040,1812
20241128,162600,167289335,5040,5040,5040,5040,0
20241128,162500,167289335,5040,5040,5040,5040,0
20241128,162400,167289335,5040,5040,5040,5040,0
20241128,162300,167289335,5040,5040,5040,5040,0
20241128,162200,167289335,5040,5040,5040,5040,0
20241128,162100,167289335,5040,5040,5040,5040,0
20241128,162000,167289335,5040,5040,5040,5040,0
20241128,161900,167289335,5040,5040,5040,5040,0
20241128,161800,167289335,5040,5040,5040,5040,0
20241128,161700,167289335,5040,5040,5040,5040,0
20241128,161600,167289335,5040,5040,5040,5040,0
20241128,161500,167289335,5040,5040,5040,5040,0
20241128,161400,167289335,5040,5040,5040,5040,0
20241128,161300,167289335,5040,5040,5040,5040,0
20241128,161200,167289335,5040,5040,5040,5040,0
20241128,161100,167289335,5040,5040,5040,5040,0
20241128,161000,167289335,5040,5040,5040,5040,0
20241128,160900,167289335,5040,5040,5040,5040,0
20241128,160800,167289335,5040,5040,5040,5040,0
20241128,160700,167289335,5040,5040,5040,5040,0
20241128,160600,167289335,5040,5040,5040,5040,0
20241128,160500,167289335,5040,5040,5040,5040,0
20241128,160400,167289335,5040,5040,5040,5040,0
20241128,160300,167289335,5040,5040,5040,5040,0
20241128,160200,167289335,5040,5040,5040,5040,0
20241128,160100,167289335,5040,5040,5040,5040,0
20241128,160000,167289335,5040,5040,5040,5040,0
20241128,155900,167289335,5040,5040,5040,5040,0
20241128,155800,167289335,5040,5040,5040,5040,0
20241128,155700,167289335,5040,5040,5040,5040,1812
20241128,155600,167289335,5040,5040,5040,5040,0
20241128,155500,167289335,5040,5040,5040,5040,0
20241128,155400,167289335,5040,5040,5040,5040,0
20241128,155300,167289335,5040,5040,5040,5040,0
20241128,155200,167289335,5040,5040,5040,5040,0
20241128,155100,167289335,5040,5040,5040,5040,0
20241128,155000,167289335,5040,5040,5040,5040,0
20241128,154900,167289335,5040,5040,5040,5040,0
20241128,154800,167289335,5040,5040,5040,5040,0
20241128,154700,167289335,5040,5040,5040,5040,0
20241128,154600,167289335,5040,5040,5040,5040,0
20241128,154500,167289335,5040,5040,5040,5040,0
20241128,154400,167289335,5040,5040,5040,5040,0
20241128,154300,167289335,5040,5040,5040,5040,0
20241128,154200,167289335,5040,5040,5040,5040,0
20241128,154100,167289335,5040,5040,5040,5040,0
20241128,154000,167289335,5040,5040,5040,5040,0
20241128,153900,167289335,5040,5040,5040,5040,0
20241128,153800,167289335,5040,5040,5040,5040,0
20241128,153700,167289335,5040,5040,5040,5040,0
20241128,153600,167289335,5040,5040,5040,5040,0
20241128,153500,167289335,5040,5040,5040,5040,0
20241128,153400,167289335,5040,5040,5040,5040,0
20241128,153300,167289335,5040,5040,5040,5040,0
20241128,153200,167289335,5040,5040,5040,5040,0
20241128,153100,167289335,5040,5040,5040,5040,0
20241128,153000,167289335,5040,5040,5040,5040,1812
20241128,152900,158156855,5000,5000,5000,5000,0
20241128,152800,158156855,5000,5000,5000,5000,0
20241128,152700,158156855,5000,5000,5000,5000,0
20241128,152600,158156855,5000,5000,5000,5000,0
20241128,152500,158156855,5000,5000,5000,5000,0
20241128,152400,158156855,5000,5000,5000,5000,0
20241128,152300,158156855,5000,5000,5000,5000,0
20241128,152200,158156855,5000,5000,5000,5000,0
20241128,152100,158156855,5000,5000,5000,5000,0
20241128,152000,158156855,5000,5000,5000,5000,0
20241128,151900,158156855,5000,4935,5000,4935,1295
20241128,151800,151694225,4930,4930,4930,4930,1
20241128,151700,151689295,4965,4930,4965,4925,591
20241128,151600,148775055,4930,4930,4965,4930,258
20241128,151500,147495020,4925,4930,4930,4925,4
20241128,151400,147475305,4930,4930,4930,4930,0
20241128,151300,147475305,4930,4930,4930,4930,0
20241128,151200,147475305,4930,4930,4930,4930,2
20241128,151100,147465445,4925,4925,4925,4925,0
20241128,151000,147465445,4925,4925,4925,4925,0
20241128,150900,147465445,4925,4925,4925,4925,0
20241128,150800,147465445,4925,4925,4925,4925,1
20241128,150700,147460520,4925,4925,4925,4925,4
20241128,150600,147440820,4925,4925,4925,4925,95
20241128,150500,146972945,4925,4925,4925,4925,0
20241128,150400,146972945,4925,4925,4925,4925,0
20241128,150300,146972945,4925,4925,4925,4925,2
20241128,150200,146963095,4920,4920,4920,4920,2
20241128,150100,146953255,4915,4920,4920,4915,4
20241128,150000,146933585,4910,4910,4910,4910,0
20241128,145900,146933585,4910,4910,4910,4910,0
20241128,145800,146933585,4910,4910,4910,4910,0
20241128,145700,146933585,4910,4910,4910,4910,0
20241128,145600,146933585,4910,4910,4910,4910,0
20241128,145500,146933585,4910,4915,4915,4910,2
20241128,145400,146923760,4900,4900,4900,4900,0
20241128,145300,146923760,4900,4900,4900,4900,0
20241128,145200,146923760,4900,4900,4900,4900,0
20241128,145100,146923760,4900,4900,4900,4900,0
20241128,145000,146923760,4900,4930,4935,4900,302
20241128,144900,145434925,4930,4930,4930,4930,0
20241128,144800,145434925,4930,4905,4930,4905,2
20241128,144700,145425090,4895,4895,4895,4895,0
20241128,144600,145425090,4895,4895,4895,4895,0
20241128,144500,145425090,4895,4895,4895,4895,0
20241128,144400,145425090,4895,4920,4930,4895,14
20241128,144300,145356370,4895,4900,4900,4895,300
20241128,144200,143887855,4895,4900,4900,4895,4
20241128,144100,143868260,4895,4895,4895,4895,0
20241128,144000,143868260,4895,4900,4900,4895,3
20241128,143900,143853565,4900,4900,4900,4900,30
20241128,143800,143706565,4900,4920,4920,4900,1500
20241128,143700,136352385,4925,4925,4925,4925,8
20241128,143600,136312985,4915,4915,4915,4915,0
20241128,143500,136312985,4915,4915,4915,4915,0
20241128,143400,136312985,4915,4915,4915,4915,0
20241128,143300,136312985,4915,4915,4915,4915,0
20241128,143200,136312985,4915,4915,4915,4915,0
20241128,143100,136312985,4915,4915,4915,4915,0
20241128,143000,136312985,4915,4915,4915,4915,0
20241128,142900,136312985,4915,4930,4930,4915,11
20241128,142800,136258845,4930,4925,4930,4925,11
20241128,142700,136204620,4930,4930,4930,4930,8
20241128,142600,136165180,4920,4920,4920,4920,0
20241128,142500,136165180,4920,4920,4920,4920,0
20241128,142400,136165180,4920,4920,4920,4920,0
20241128,142300,136165180,4920,4920,4920,4920,0
20241128,142200,136165180,4920,4920,4920,4920,0
20241128,142100,136165180,4920,4920,4920,4920,0
20241128,142000,136165180,4920,4920,4920,4920,0
20241128,141900,136165180,4920,4940,4940,4920,5
20241128,141800,136140530,4920,4920,4920,4920,0
20241128,141700,136140530,4920,4920,4920,4915,13
20241128,141600,136076575,4955,4955,4955,4955,0
20241128,141500,136076575,4955,4950,4955,4950,2
20241128,141400,136066670,4915,4915,4915,4915,0
20241128,141300,136066670,4915,4915,4915,4915,0
20241128,141200,136066670,4915,4920,4920,4915,2
20241128,141100,136056835,4955,4920,4955,4910,477
20241128,141000,133712485,4925,4925,4925,4925,4
20241128,140900,133692785,4925,4925,4925,4925,0
20241128,140800,133692785,4925,4925,4925,4925,4
20241128,140700,133673085,4920,4920,4920,4920,0
20241128,140600,133673085,4920,4945,4945,4920,6
20241128,140500,133643490,4920,4920,4920,4920,0
20241128,140400,133643490,4920,4920,4920,4920,0
20241128,140300,133643490,4920,4920,4920,4920,3
20241128,140200,133628730,4920,4920,4920,4920,0
20241128,140100,133628730,4920,4925,4925,4920,3
20241128,140000,133613960,4915,4930,4930,4915,10
20241128,135900,133564715,4920,4920,4940,4915,2102
20241128,135800,123220580,4940,4935,4940,4920,2024
20241128,135700,113250585,4940,4940,4940,4940,2
20241128,135600,113240705,4940,4940,4950,4940,15
20241128,135500,113166545,4925,4925,4925,4925,0
20241128,135400,113166545,4925,4925,4925,4925,0
20241128,135300,113166545,4925,4925,4925,4925,0
20241128,135200,113166545,4925,4925,4925,4925,9
20241128,135100,113122220,4915,4915,4915,4915,0
20241128,135000,113122220,4915,4915,4915,4915,0
20241128,134900,113122220,4915,4915,4915,4915,0
20241128,134800,113122220,4915,4915,4915,4915,0
20241128,134700,113122220,4915,4915,4915,4915,0
20241128,134600,113122220,4915,4915,4915,4915,0
20241128,134500,113122220,4915,4915,4915,4915,0
20241128,134400,113122220,4915,4915,4915,4915,0
20241128,134300,113122220,4915,4915,4915,4915,0
20241128,134200,113122220,4915,4915,4915,4915,1
20241128,134100,113117305,4915,4915,4915,4915,0
20241128,134000,113117305,4915,4950,4950,4905,170
20241128,133900,112279015,4950,4950,4950,4950,1
20241128,133800,112274065,4955,4955,4955,4955,0
20241128,133700,112274065,4955,4955,4955,4955,9
20241128,133600,112229470,4950,4950,4950,4950,0
20241128,133500,112229470,4950,4950,4950,4950,0
20241128,133400,112229470,4950,4950,4950,4950,31
20241128,133300,112076020,4950,4950,4950,4950,0
20241128,133200,112076020,4950,4950,4950,4950,2
20241128,133100,112066120,4950,4960,4960,4950,1015
20241128,133000,107031805,4960,4970,4970,4960,16
20241128,132900,106952385,4970,4975,4980,4970,14
20241128,132800,106882735,5010,4995,5010,4995,1200
20241128,132700,100871670,4965,4960,4965,4960,11
20241128,132600,100817065,4960,4960,4960,4960,1
20241128,132500,100812105,4960,4960,4960,4960,0
20241128,132400,100812105,4960,4960,4960,4960,0
20241128,132300,100812105,4960,4965,4965,4960,10
20241128,132200,100762465,4965,4965,4965,4965,0
20241128,132100,100762465,4965,4985,4985,4965,21
20241128,132000,100657925,5000,5000,5000,5000,51
20241128,131900,100402925,5000,5000,5000,5000,0
20241128,131800,100402925,5000,5000,5000,5000,0
20241128,131700,100402925,5000,5000,5000,5000,9
20241128,131600,100357925,5000,5000,5000,5000,10
20241128,131500,100307925,5000,5000,5000,5000,11
20241128,131400,100252925,5000,5000,5000,5000,10
20241128,131300,100202925,5000,5010,5010,5000,5
20241128,131200,100177895,5010,5010,5010,5010,1000
20241128,131100,95167895,5020,5010,5020,5010,11
20241128,131000,95112725,5000,5010,5020,5000,815
20241128,130900,91036685,5020,5000,5020,5000,205
20241128,130800,90010715,5000,4980,5010,4980,3008
20241128,130700,74981390,4985,4985,4985,4985,0
20241128,130600,74981390,4985,4985,4985,4985,0
20241128,130500,74981390,4985,4985,4985,4985,0
20241128,130400,74981390,4985,4985,4985,4985,0
20241128,130300,74981390,4985,4950,4990,4945,175
20241128,130200,74112885,4980,4980,4980,4980,0
20241128,130100,74112885,4980,4980,4980,4980,0
20241128,130000,74112885,4980,4980,4980,4980,0
20241128,125900,74112885,4980,4980,4980,4980,0
20241128,125800,74112885,4980,4975,4980,4975,200
20241128,125700,73116930,4980,4980,4980,4980,0
20241128,125600,73116930,4980,4945,4980,4945,300
20241128,125500,71629445,4945,4945,4945,4945,0
20241128,125400,71629445,4945,4935,4945,4935,60
20241128,125300,71333245,4930,4930,4930,4930,980
20241128,125200,66501845,4930,4915,4930,4915,30
20241128,125100,66354315,4915,4910,4915,4910,568
20241128,125000,63564100,4910,4910,4910,4910,0
20241128,124900,63564100,4910,4910,4910,4910,0
20241128,124800,63564100,4910,4910,4910,4910,0
20241128,124700,63564100,4910,4910,4910,4910,0
20241128,124600,63564100,4910,4910,4910,4910,0
20241128,124500,63564100,4910,4910,4910,4910,0
20241128,124400,63564100,4910,4910,4910,4910,1062
20241128,124300,58349680,4915,4915,4915,4915,0
20241128,124200,58349680,4915,4905,4915,4905,2
20241128,124100,58339860,4915,4910,4915,4910,9
20241128,124000,58295660,4910,4910,4910,4910,13
20241128,123900,58231830,4910,4910,4910,4910,7
20241128,123800,58197460,4910,4910,4910,4910,0
20241128,123700,58197460,4910,4910,4910,4910,8
20241128,123600,58158180,4915,4915,4915,4915,0
20241128,123500,58158180,4915,4915,4915,4915,0
20241128,123400,58158180,4915,4915,4915,4915,0
20241128,123300,58158180,4915,4915,4915,4915,0
20241128,123200,58158180,4915,4900,4915,4900,11
20241128,123100,58104175,4900,4905,4905,4900,30
20241128,123000,57957165,4910,4910,4910,4910,0
20241128,122900,57957165,4910,4910,4910,4910,0
20241128,122800,57957165,4910,4910,4910,4910,418
20241128,122700,55904785,4910,4910,4910,4910,30
20241128,122600,55757485,4910,4910,4910,4910,0
20241128,122500,55757485,4910,4910,4910,4910,0
20241128,122400,55757485,4910,4910,4910,4910,0
20241128,122300,55757485,4910,4910,4910,4910,0
20241128,122200,55757485,4910,4910,4910,4910,0
20241128,122100,55757485,4910,4910,4910,4910,0
20241128,122000,55757485,4910,4905,4910,4905,221
20241128,121900,54673460,4905,4905,4905,4905,283
20241128,121800,53285345,4910,4910,4910,4910,116
20241128,121700,52715785,4915,4915,4915,4915,9
20241128,121600,52671550,4915,4915,4915,4915,0
20241128,121500,52671550,4915,4915,4915,4915,0
20241128,121400,52671550,4915,4915,4915,4915,34
20241128,121300,52504440,4915,4915,4915,4915,2
20241128,121200,52494610,4930,4930,4930,4930,0
20241128,121100,52494610,4930,4930,4930,4930,0
20241128,121000,52494610,4930,4930,4930,4930,0
20241128,120900,52494610,4930,4930,4930,4930,0
20241128,120800,52494610,4930,4915,4930,4910,1772
20241128,120700,43793900,4920,4920,4920,4920,5
20241128,120600,43769300,4920,4920,4920,4920,7
20241128,120500,43734860,4920,4920,4920,4920,6
20241128,120400,43705340,4920,4920,4920,4920,0
20241128,120300,43705340,4920,4920,4920,4920,3
20241128,120200,43690580,4915,4915,4915,4915,59
20241128,120100,43400595,4915,4915,4915,4915,0
20241128,120000,43400595,4915,4915,4915,4915,0
20241128,115900,43400595,4915,4915,4915,4915,6
20241128,115800,43371105,4915,4915,4915,4915,0
20241128,115700,43371105,4915,4915,4915,4915,0
20241128,115600,43371105,4915,4915,4915,4915,0
20241128,115500,43371105,4915,4915,4915,4915,0
20241128,115400,43371105,4915,4915,4915,4915,0
20241128,115300,43371105,4915,4915,4915,4915,0
20241128,115200,43371105,4915,4915,4925,4915,128
20241128,115100,42740845,4915,4915,4915,4915,0
20241128,115000,42740845,4915,4915,4915,4915,0
20241128,114900,42740845,4915,4915,4915,4915,0
20241128,114800,42740845,4915,4915,4915,4915,0
20241128,114700,42740845,4915,4915,4915,4915,0
20241128,114600,42740845,4915,4915,4915,4915,0
20241128,114500,42740845,4915,4915,4915,4915,1
20241128,114400,42735930,4910,4910,4910,4910,0
20241128,114300,42735930,4910,4910,4910,4910,0
20241128,114200,42735930,4910,4910,4910,4910,0
20241128,114100,42735930,4910,4910,4910,4910,0
20241128,114000,42735930,4910,4910,4910,4910,0
20241128,113900,42735930,4910,4910,4910,4910,4
20241128,113800,42716290,4910,4910,4910,4910,1
20241128,113700,42711380,4915,4915,4915,4915,25
20241128,113600,42588505,4915,4915,4915,4915,0
20241128,113500,42588505,4915,4915,4915,4915,0
20241128,113400,42588505,4915,4915,4915,4915,1
20241128,113300,42583590,4910,4910,4910,4910,0
20241128,113200,42583590,4910,4910,4910,4910,1
20241128,113100,42578680,4910,4910,4910,4910,0
20241128,113000,42578680,4910,4910,4910,4910,0
20241128,112900,42578680,4910,4910,4910,4910,4
20241128,112800,42559040,4910,4910,4910,4910,0
20241128,112700,42559040,4910,4910,4910,4910,23
20241128,112600,42446110,4910,4910,4910,4910,0
20241128,112500,42446110,4910,4910,4910,4910,0
20241128,112400,42446110,4910,4910,4910,4910,0
20241128,112300,42446110,4910,4910,4910,4910,0
20241128,112200,42446110,4910,4910,4910,4910,17
20241128,112100,42362640,4915,4915,4915,4915,0
20241128,112000,42362640,4915,4915,4915,4915,0
20241128,111900,42362640,4915,4915,4915,4915,0
20241128,111800,42362640,4915,4915,4915,4915,0
20241128,111700,42362640,4915,4915,4915,4915,0
20241128,111600,42362640,4915,4915,4915,4915,1051
20241128,111500,37196975,4915,4915,4915,4915,0
20241128,111400,37196975,4915,4915,4915,4915,0
20241128,111300,37196975,4915,4915,4915,4915,0
20241128,111200,37196975,4915,4915,4915,4915,0
20241128,111100,37196975,4915,4915,4915,4915,4
20241128,111000,37177315,4915,4915,4915,4915,0
20241128,110900,37177315,4915,4915,4915,4915,0
20241128,110800,37177315,4915,4915,4915,4915,2
20241128,110700,37167485,4920,4920,4920,4920,0
20241128,110600,37167485,4920,4920,4920,4920,4
20241128,110500,37147805,4920,4920,4920,4920,0
20241128,110400,37147805,4920,4920,4920,4920,0
20241128,110300,37147805,4920,4920,4920,4920,0
20241128,110200,37147805,4920,4920,4920,4920,0
20241128,110100,37147805,4920,4920,4920,4920,0
20241128,110000,37147805,4920,4920,4920,4920,0
20241128,105900,37147805,4920,4920,4920,4920,0
20241128,105800,37147805,4920,4920,4920,4920,1
20241128,105700,37142885,4920,4920,4920,4920,0
20241128,105600,37142885,4920,4920,4920,4920,0
20241128,105500,37142885,4920,4920,4920,4920,1
20241128,105400,37137965,4925,4925,4925,4925,1
20241128,105300,37133040,4915,4915,4915,4915,0
20241128,105200,37133040,4915,4915,4915,4915,1
20241128,105100,37128125,4930,4930,4930,4930,0
20241128,105000,37128125,4930,4915,4930,4915,6
20241128,104900,37098615,4910,4910,4910,4910,4
20241128,104800,37078975,4910,4915,4915,4910,7
20241128,104700,37044580,4915,4915,4915,4915,0
20241128,104600,37044580,4915,4915,4915,4915,19
20241128,104500,36951195,4915,4915,4915,4915,0
20241128,104400,36951195,4915,4915,4915,4915,0
20241128,104300,36951195,4915,4915,4915,4915,0
20241128,104200,36951195,4915,4915,4915,4915,3
20241128,104100,36936450,4910,4910,4910,4910,46
20241128,104000,36710590,4910,4910,4910,4910,0
20241128,103900,36710590,4910,4910,4910,4910,0
20241128,103800,36710590,4910,4910,4910,4910,1
20241128,103700,36705680,4915,4915,4915,4915,0
20241128,103600,36705680,4915,4915,4915,4915,1
20241128,103500,36700765,4895,4895,4895,4895,0
20241128,103400,36700765,4895,4895,4895,4895,0
20241128,103300,36700765,4895,4895,4895,4895,0
20241128,103200,36700765,4895,4895,4895,4895,1
20241128,103100,36695870,4900,4900,4900,4900,0
20241128,103000,36695870,4900,4900,4900,4900,0
20241128,102900,36695870,4900,4895,4900,4895,5
20241128,102800,36671375,4895,4895,4895,4895,1
20241128,102700,36666480,4930,4930,4930,4930,0
20241128,102600,36666480,4930,4930,4930,4930,0
20241128,102500,36666480,4930,4930,4930,4930,0
20241128,102400,36666480,4930,4930,4930,4930,12
20241128,102300,36607320,4930,4930,4930,4930,0
20241128,102200,36607320,4930,4910,4930,4910,15
20241128,102100,36533480,4895,4915,4915,4895,100
20241128,102000,36043840,4915,4915,4915,4915,200
20241128,101900,35060840,4915,4915,4915,4915,4
20241128,101800,35041180,4915,4915,4915,4915,0
20241128,101700,35041180,4915,4915,4915,4915,0
20241128,101600,35041180,4915,4915,4915,4915,40
20241128,101500,34844580,4915,4915,4915,4915,207
20241128,101400,33827175,4915,4915,4915,4915,19
20241128,101300,33733790,4915,4915,4915,4915,0
20241128,101200,33733790,4915,4925,4925,4915,41
20241128,101100,33532210,4925,4925,4925,4925,79
20241128,101000,33143135,4925,4885,4925,4885,766
20241128,100900,29379200,4880,4880,4880,4880,0
20241128,100800,29379200,4880,4895,4895,4880,2
20241128,100700,29369425,4890,4885,4890,4885,47
20241128,100600,29139685,4890,4890,4890,4890,1
20241128,100500,29134795,4880,4880,4880,4880,0
20241128,100400,29134795,4880,4880,4880,4880,1
20241128,100300,29129915,4870,4870,4870,4870,0
20241128,100200,29129915,4870,4870,4870,4870,1
20241128,100100,29125045,4875,4875,4875,4875,0
20241128,100000,29125045,4875,4875,4875,4875,0
20241128,095900,29125045,4875,4875,4875,4875,101
20241128,095800,28632670,4875,4875,4875,4875,0
20241128,095700,28632670,4875,4875,4875,4875,9
20241128,095600,28588795,4870,4870,4870,4870,0
20241128,095500,28588795,4870,4870,4870,4870,0
20241128,095400,28588795,4870,4870,4870,4870,0
20241128,095300,28588795,4870,4870,4870,4870,0
20241128,095200,28588795,4870,4870,4870,4870,0
20241128,095100,28588795,4870,4870,4870,4870,0
20241128,095000,28588795,4870,4870,4870,4870,0
20241128,094900,28588795,4870,4890,4890,4865,3000
20241128,094800,13985775,4890,4890,4890,4890,1
20241128,094700,13980885,4890,4890,4890,4890,11
20241128,094600,13927095,4890,4890,4890,4890,28
20241128,094500,13790175,4900,4900,4900,4900,0
20241128,094400,13790175,4900,4900,4900,4900,8
20241128,094300,13750975,4900,4900,4900,4900,1
20241128,094200,13746075,4900,4900,4900,4900,3
20241128,094100,13731375,4890,4880,4890,4880,19
20241128,094000,13638555,4875,4875,4875,4875,0
20241128,093900,13638555,4875,4875,4875,4875,14
20241128,093800,13570305,4875,4875,4875,4875,1
20241128,093700,13565430,4880,4880,4880,4880,0
20241128,093600,13565430,4880,4880,4880,4880,241
20241128,093500,12389350,4875,4875,4875,4875,0
20241128,093400,12389350,4875,4875,4875,4875,0
20241128,093300,12389350,4875,4875,4875,4875,0
20241128,093200,12389350,4875,4870,4875,4870,872
20241128,093100,8142110,4870,4870,4870,4870,0
20241128,093000,8142110,4870,4870,4870,4870,0
20241128,092900,8142110,4870,4870,4870,4870,0
20241128,092800,8142110,4870,4870,4870,4870,283
20241128,092700,6763900,4870,4870,4870,4870,3
20241128,092600,6749290,4875,4875,4875,4875,1
20241128,092500,6744415,4875,4875,4875,4875,0
20241128,092400,6744415,4875,4870,4875,4870,580
20241128,092300,3919795,4870,4870,4870,4870,100
20241128,092200,3432795,4870,4870,4870,4870,0
20241128,092100,3432795,4870,4870,4870,4870,0
20241128,092000,3432795,4870,4875,4875,4870,14
20241128,091900,3364585,4875,4880,4880,4875,14
20241128,091800,3296295,4890,4885,4890,4885,60
20241128,091700,3002935,4890,4890,4890,4890,0
20241128,091600,3002935,4890,4890,4890,4890,138
20241128,091500,2328115,4890,4890,4890,4890,0
20241128,091400,2328115,4890,4890,4890,4890,1
20241128,091300,2323225,4910,4910,4910,4910,1
20241128,091200,2318315,4915,4915,4915,4915,0
20241128,091100,2318315,4915,4915,4915,4915,0
20241128,091000,2318315,4915,4915,4915,4915,0
20241128,090900,2318315,4915,4915,4915,4915,110
20241128,090800,1777665,4915,4915,4915,4915,59
20241128,090700,1487680,4910,4905,4910,4905,46
20241128,090600,1261855,4905,4900,4905,4900,102
20241128,090500,761825,4900,4890,4900,4890,32
20241128,090400,605295,4890,4870,4890,4870,108
20241128,090300,78115,4865,4870,4870,4865,4
20241128,090200,58640,4870,4885,4885,4870,3
20241128,090100,44015,4885,4885,4885,4885,0
20241128,090000,44015,4885,4890,4890,4885,7