KissMeData/079190/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,194800,132798929,940,940,940,940,617
20231128,194700,132798929,940,940,940,940,0
20231128,194600,132798929,940,940,940,940,0
20231128,194500,132798929,940,940,940,940,0
20231128,194400,132798929,940,940,940,940,0
20231128,194300,132798929,940,940,940,940,0
20231128,194200,132798929,940,940,940,940,0
20231128,194100,132798929,940,940,940,940,0
20231128,194000,132798929,940,940,940,940,0
20231128,193900,132798929,940,940,940,940,0
20231128,193800,132798929,940,940,940,940,0
20231128,193700,132798929,940,940,940,940,0
20231128,193600,132798929,940,940,940,940,0
20231128,193500,132798929,940,940,940,940,0
20231128,193400,132798929,940,940,940,940,0
20231128,193300,132798929,940,940,940,940,0
20231128,193200,132798929,940,940,940,940,0
20231128,193100,132798929,940,940,940,940,0
20231128,193000,132798929,940,940,940,940,0
20231128,192900,132798929,940,940,940,940,0
20231128,192800,132798929,940,940,940,940,0
20231128,192700,132798929,940,940,940,940,0
20231128,192600,132798929,940,940,940,940,0
20231128,192500,132798929,940,940,940,940,0
20231128,192400,132798929,940,940,940,940,0
20231128,192300,132798929,940,940,940,940,0
20231128,192200,132798929,940,940,940,940,0
20231128,192100,132798929,940,940,940,940,0
20231128,192000,132798929,940,940,940,940,0
20231128,191900,132798929,940,940,940,940,0
20231128,191800,132798929,940,940,940,940,617
20231128,191700,132798929,940,940,940,940,0
20231128,191600,132798929,940,940,940,940,0
20231128,191500,132798929,940,940,940,940,0
20231128,191400,132798929,940,940,940,940,0
20231128,191300,132798929,940,940,940,940,0
20231128,191200,132798929,940,940,940,940,0
20231128,191100,132798929,940,940,940,940,0
20231128,191000,132798929,940,940,940,940,0
20231128,190900,132798929,940,940,940,940,0
20231128,190800,132798929,940,940,940,940,0
20231128,190700,132798929,940,940,940,940,0
20231128,190600,132798929,940,940,940,940,0
20231128,190500,132798929,940,940,940,940,0
20231128,190400,132798929,940,940,940,940,0
20231128,190300,132798929,940,940,940,940,0
20231128,190200,132798929,940,940,940,940,0
20231128,190100,132798929,940,940,940,940,0
20231128,190000,132798929,940,940,940,940,0
20231128,185900,132798929,940,940,940,940,0
20231128,185800,132798929,940,940,940,940,0
20231128,185700,132798929,940,940,940,940,0
20231128,185600,132798929,940,940,940,940,0
20231128,185500,132798929,940,940,940,940,0
20231128,185400,132798929,940,940,940,940,0
20231128,185300,132798929,940,940,940,940,0
20231128,185200,132798929,940,940,940,940,0
20231128,185100,132798929,940,940,940,940,0
20231128,185000,132798929,940,940,940,940,0
20231128,184900,132798929,940,940,940,940,0
20231128,184800,132798929,940,940,940,940,617
20231128,184700,132798929,940,940,940,940,0
20231128,184600,132798929,940,940,940,940,0
20231128,184500,132798929,940,940,940,940,0
20231128,184400,132798929,940,940,940,940,0
20231128,184300,132798929,940,940,940,940,0
20231128,184200,132798929,940,940,940,940,0
20231128,184100,132798929,940,940,940,940,0
20231128,184000,132798929,940,940,940,940,0
20231128,183900,132798929,940,940,940,940,0
20231128,183800,132798929,940,940,940,940,0
20231128,183700,132798929,940,940,940,940,0
20231128,183600,132798929,940,940,940,940,0
20231128,183500,132798929,940,940,940,940,0
20231128,183400,132798929,940,940,940,940,0
20231128,183300,132798929,940,940,940,940,0
20231128,183200,132798929,940,940,940,940,0
20231128,183100,132798929,940,940,940,940,0
20231128,183000,132798929,940,940,940,940,0
20231128,182900,132798929,940,940,940,940,0
20231128,182800,132798929,940,940,940,940,0
20231128,182700,132798929,940,940,940,940,0
20231128,182600,132798929,940,940,940,940,0
20231128,182500,132798929,940,940,940,940,0
20231128,182400,132798929,940,940,940,940,0
20231128,182300,132798929,940,940,940,940,0
20231128,182200,132798929,940,940,940,940,0
20231128,182100,132798929,940,940,940,940,0
20231128,182000,132798929,940,940,940,940,0
20231128,181900,132798929,940,940,940,940,0
20231128,181800,132798929,940,940,940,940,617
20231128,181700,132798929,940,940,940,940,0
20231128,181600,132798929,940,940,940,940,0
20231128,181500,132798929,940,940,940,940,0
20231128,181400,132798929,940,940,940,940,0
20231128,181300,132798929,940,940,940,940,0
20231128,181200,132798929,940,940,940,940,0
20231128,181100,132798929,940,940,940,940,0
20231128,181000,132798929,940,940,940,940,0
20231128,180900,132798929,940,940,940,940,0
20231128,180800,132798929,940,940,940,940,0
20231128,180700,132798929,940,940,940,940,0
20231128,180600,132798929,940,940,940,940,0
20231128,180500,132798929,940,940,940,940,0
20231128,180400,132798929,940,940,940,940,0
20231128,180300,132798929,940,940,940,940,0
20231128,180200,132798929,940,940,940,940,0
20231128,180100,132798929,940,940,940,940,0
20231128,180000,132798929,940,940,940,940,0
20231128,175900,132798929,940,940,940,940,0
20231128,175800,132798929,940,940,940,940,0
20231128,175700,132798929,940,940,940,940,0
20231128,175600,132798929,940,940,940,940,0
20231128,175500,132798929,940,940,940,940,0
20231128,175400,132798929,940,940,940,940,0
20231128,175300,132798929,940,940,940,940,0
20231128,175200,132798929,940,940,940,940,0
20231128,175100,132798929,940,940,940,940,0
20231128,175000,132798929,940,940,940,940,0
20231128,174900,132798929,940,940,940,940,0
20231128,174800,132798929,940,940,940,940,617
20231128,174700,132798929,940,940,940,940,0
20231128,174600,132798929,940,940,940,940,0
20231128,174500,132798929,940,940,940,940,0
20231128,174400,132798929,940,940,940,940,0
20231128,174300,132798929,940,940,940,940,0
20231128,174200,132798929,940,940,940,940,0
20231128,174100,132798929,940,940,940,940,0
20231128,174000,132798929,940,940,940,940,0
20231128,173900,132798929,940,940,940,940,0
20231128,173800,132798929,940,940,940,940,0
20231128,173700,132798929,940,940,940,940,0
20231128,173600,132798929,940,940,940,940,0
20231128,173500,132798929,940,940,940,940,0
20231128,173400,132798929,940,940,940,940,0
20231128,173300,132798929,940,940,940,940,0
20231128,173200,132798929,940,940,940,940,0
20231128,173100,132798929,940,940,940,940,0
20231128,173000,132798929,940,940,940,940,0
20231128,172900,132798929,940,940,940,940,0
20231128,172800,132798929,940,940,940,940,0
20231128,172700,132798929,940,940,940,940,0
20231128,172600,132798929,940,940,940,940,0
20231128,172500,132798929,940,940,940,940,0
20231128,172400,132798929,940,940,940,940,0
20231128,172300,132798929,940,940,940,940,0
20231128,172200,132798929,940,940,940,940,0
20231128,172100,132798929,940,940,940,940,0
20231128,172000,132798929,940,940,940,940,0
20231128,171900,132798929,940,940,940,940,0
20231128,171800,132798929,940,940,940,940,617
20231128,171700,132798929,940,940,940,940,0
20231128,171600,132798929,940,940,940,940,0
20231128,171500,132798929,940,940,940,940,0
20231128,171400,132798929,940,940,940,940,0
20231128,171300,132798929,940,940,940,940,0
20231128,171200,132798929,940,940,940,940,0
20231128,171100,132798929,940,940,940,940,0
20231128,171000,132798929,940,940,940,940,0
20231128,170900,132798929,940,940,940,940,0
20231128,170800,132798929,940,940,940,940,0
20231128,170700,132798929,940,940,940,940,0
20231128,170600,132798929,940,940,940,940,0
20231128,170500,132798929,940,940,940,940,0
20231128,170400,132798929,940,940,940,940,0
20231128,170300,132798929,940,940,940,940,0
20231128,170200,132798929,940,940,940,940,0
20231128,170100,132798929,940,940,940,940,0
20231128,170000,132798929,940,940,940,940,0
20231128,165900,132798929,940,940,940,940,0
20231128,165800,132798929,940,940,940,940,0
20231128,165700,132798929,940,940,940,940,0
20231128,165600,132798929,940,940,940,940,0
20231128,165500,132798929,940,940,940,940,0
20231128,165400,132798929,940,940,940,940,0
20231128,165300,132798929,940,940,940,940,0
20231128,165200,132798929,940,940,940,940,0
20231128,165100,132798929,940,940,940,940,0
20231128,165000,132798929,940,940,940,940,0
20231128,164900,132798929,940,940,940,940,0
20231128,164800,132798929,940,940,940,940,617
20231128,164700,132798929,940,940,940,940,0
20231128,164600,132798929,940,940,940,940,0
20231128,164500,132798929,940,940,940,940,0
20231128,164400,132798929,940,940,940,940,0
20231128,164300,132798929,940,940,940,940,0
20231128,164200,132798929,940,940,940,940,0
20231128,164100,132798929,940,940,940,940,0
20231128,164000,132798929,940,940,940,940,0
20231128,163900,132798929,940,940,940,940,0
20231128,163800,132798929,940,940,940,940,0
20231128,163700,132798929,940,940,940,940,0
20231128,163600,132798929,940,940,940,940,0
20231128,163500,132798929,940,940,940,940,0
20231128,163400,132798929,940,940,940,940,0
20231128,163300,132798929,940,940,940,940,0
20231128,163200,132798929,940,940,940,940,0
20231128,163100,132798929,940,940,940,940,0
20231128,163000,132798929,940,940,940,940,0
20231128,162900,132798929,940,940,940,940,0
20231128,162800,132798929,940,940,940,940,0
20231128,162700,132798929,940,940,940,940,0
20231128,162600,132798929,940,940,940,940,0
20231128,162500,132798929,940,940,940,940,0
20231128,162400,132798929,940,940,940,940,0
20231128,162300,132798929,940,940,940,940,0
20231128,162200,132798929,940,940,940,940,0
20231128,162100,132798929,940,940,940,940,0
20231128,162000,132798929,940,940,940,940,0
20231128,161900,132798929,940,940,940,940,0
20231128,161800,132798929,940,940,940,940,617
20231128,161700,132798929,940,940,940,940,0
20231128,161600,132798929,940,940,940,940,0
20231128,161500,132798929,940,940,940,940,0
20231128,161400,132798929,940,940,940,940,0
20231128,161300,132798929,940,940,940,940,0
20231128,161200,132798929,940,940,940,940,0
20231128,161100,132798929,940,940,940,940,0
20231128,161000,132798929,940,940,940,940,0
20231128,160900,132798929,940,940,940,940,0
20231128,160800,132798929,940,940,940,940,0
20231128,160700,132798929,940,940,940,940,0
20231128,160600,132798929,940,940,940,940,0
20231128,160500,132798929,940,940,940,940,0
20231128,160400,132798929,940,940,940,940,0
20231128,160300,132798929,940,940,940,940,0
20231128,160200,132798929,940,940,940,940,0
20231128,160100,132798929,940,940,940,940,0
20231128,160000,132798929,940,940,940,940,0
20231128,155900,132798929,940,940,940,940,0
20231128,155800,132798929,940,940,940,940,0
20231128,155700,132798929,940,940,940,940,0
20231128,155600,132798929,940,940,940,940,0
20231128,155500,132798929,940,940,940,940,0
20231128,155400,132798929,940,940,940,940,0
20231128,155300,132798929,940,940,940,940,0
20231128,155200,132798929,940,940,940,940,0
20231128,155100,132798929,940,940,940,940,0
20231128,155000,132798929,940,940,940,940,0
20231128,154900,132798929,940,940,940,940,0
20231128,154800,132798929,940,940,940,940,617
20231128,154700,132798929,940,940,940,940,0
20231128,154600,132798929,940,940,940,940,0
20231128,154500,132798929,940,940,940,940,0
20231128,154400,132798929,940,940,940,940,0
20231128,154300,132798929,940,940,940,940,0
20231128,154200,132798929,940,940,940,940,0
20231128,154100,132798929,940,940,940,940,0
20231128,154000,132798929,940,940,940,940,0
20231128,153900,132798929,940,940,940,940,0
20231128,153800,132798929,940,940,940,940,0
20231128,153700,132798929,940,940,940,940,0
20231128,153600,132798929,940,940,940,940,0
20231128,153500,132798929,940,940,940,940,0
20231128,153400,132798929,940,940,940,940,0
20231128,153300,132798929,940,940,940,940,0
20231128,153200,132798929,940,940,940,940,0
20231128,153100,132798929,940,940,940,940,0
20231128,153000,132798929,940,940,940,940,617
20231128,152900,132218949,951,951,951,951,0
20231128,152800,132218949,951,951,951,951,0
20231128,152700,132218949,951,951,951,951,0
20231128,152600,132218949,951,951,951,951,0
20231128,152500,132218949,951,951,951,951,0
20231128,152400,132218949,951,951,951,951,0
20231128,152300,132218949,951,951,951,951,0
20231128,152200,132218949,951,951,951,951,0
20231128,152100,132218949,951,951,951,951,0
20231128,152000,132218949,951,951,951,951,0
20231128,151900,132218949,951,941,951,941,4005
20231128,151800,128421557,942,942,942,942,6
20231128,151700,128415905,942,942,942,942,9
20231128,151600,128407427,942,941,942,941,26
20231128,151500,128382957,944,944,944,944,0
20231128,151400,128382957,944,943,947,941,6143
20231128,151300,122590210,947,943,947,943,2851
20231128,151200,119901713,947,944,947,943,101
20231128,151100,119806456,949,949,949,949,0
20231128,151000,119806456,949,949,949,949,0
20231128,150900,119806456,949,949,949,949,0
20231128,150800,119806456,949,949,949,949,0
20231128,150700,119806456,949,949,949,949,0
20231128,150600,119806456,949,949,949,949,1
20231128,150500,119805507,943,943,943,943,2
20231128,150400,119803621,949,949,949,949,0
20231128,150300,119803621,949,949,949,949,30
20231128,150200,119775151,949,949,949,949,1
20231128,150100,119774202,947,946,947,946,2851
20231128,150000,117074380,942,942,942,942,0
20231128,145900,117074380,942,943,943,942,257
20231128,145800,116832064,946,946,946,946,0
20231128,145700,116832064,946,946,946,946,0
20231128,145600,116832064,946,946,946,946,3
20231128,145500,116829226,946,946,946,946,0
20231128,145400,116829226,946,946,946,946,0
20231128,145300,116829226,946,946,946,946,0
20231128,145200,116829226,946,946,946,946,1
20231128,145100,116828280,946,946,946,946,62
20231128,145000,116769628,946,946,946,946,1
20231128,144900,116768682,943,945,945,943,3935
20231128,144800,113056732,946,946,946,946,0
20231128,144700,113056732,946,946,946,946,0
20231128,144600,113056732,946,946,946,946,0
20231128,144500,113056732,946,946,946,946,0
20231128,144400,113056732,946,946,946,946,0
20231128,144300,113056732,946,946,946,946,0
20231128,144200,113056732,946,946,946,946,0
20231128,144100,113056732,946,946,946,946,0
20231128,144000,113056732,946,946,946,946,0
20231128,143900,113056732,946,946,946,946,0
20231128,143800,113056732,946,946,946,943,1033
20231128,143700,112082607,946,946,946,946,0
20231128,143600,112082607,946,946,946,946,0
20231128,143500,112082607,946,946,946,946,0
20231128,143400,112082607,946,946,946,946,1
20231128,143300,112081661,943,947,947,943,3131
20231128,143200,109126115,946,946,946,946,144
20231128,143100,108989891,944,944,944,944,700
20231128,143000,108329091,946,946,946,946,0
20231128,142900,108329091,946,946,946,946,0
20231128,142800,108329091,946,944,946,944,4035
20231128,142700,104520045,947,947,947,947,0
20231128,142600,104520045,947,947,947,947,0
20231128,142500,104520045,947,947,947,947,0
20231128,142400,104520045,947,947,947,947,0
20231128,142300,104520045,947,947,947,947,0
20231128,142200,104520045,947,947,947,947,0
20231128,142100,104520045,947,947,947,947,27
20231128,142000,104494476,947,947,947,947,0
20231128,141900,104494476,947,947,947,947,10
20231128,141800,104485006,944,944,944,944,0
20231128,141700,104485006,944,944,944,944,0
20231128,141600,104485006,944,944,944,944,0
20231128,141500,104485006,944,944,944,944,500
20231128,141400,104013006,945,945,945,945,500
20231128,141300,103540506,951,951,951,951,0
20231128,141200,103540506,951,951,951,951,0
20231128,141100,103540506,951,951,951,951,0
20231128,141000,103540506,951,951,951,951,1053
20231128,140900,102539103,954,954,954,954,0
20231128,140800,102539103,954,954,954,954,0
20231128,140700,102539103,954,952,954,952,400
20231128,140600,102157544,952,948,952,948,100
20231128,140500,102062548,948,948,948,948,0
20231128,140400,102062548,948,948,948,948,0
20231128,140300,102062548,948,948,948,948,5
20231128,140200,102057808,949,949,949,949,0
20231128,140100,102057808,949,949,949,949,0
20231128,140000,102057808,949,949,949,949,0
20231128,135900,102057808,949,949,949,949,0
20231128,135800,102057808,949,949,949,949,0
20231128,135700,102057808,949,949,949,949,400
20231128,135600,101678208,950,950,950,950,0
20231128,135500,101678208,950,950,950,950,0
20231128,135400,101678208,950,950,950,950,0
20231128,135300,101678208,950,950,950,950,0
20231128,135200,101678208,950,950,950,950,0
20231128,135100,101678208,950,950,950,950,1
20231128,135000,101677258,944,944,944,944,0
20231128,134900,101677258,944,946,951,944,585
20231128,134800,101124991,945,945,945,945,0
20231128,134700,101124991,945,947,947,945,2
20231128,134600,101123099,948,948,948,948,300
20231128,134500,100838699,948,948,948,943,7
20231128,134400,100832068,948,948,948,948,0
20231128,134300,100832068,948,948,948,948,0
20231128,134200,100832068,948,948,948,948,1
20231128,134100,100831120,943,943,943,943,0
20231128,134000,100831120,943,943,943,943,0
20231128,133900,100831120,943,943,943,943,0
20231128,133800,100831120,943,943,943,943,0
20231128,133700,100831120,943,943,943,943,0
20231128,133600,100831120,943,943,943,943,0
20231128,133500,100831120,943,943,943,943,300
20231128,133400,100548220,943,943,943,943,27
20231128,133300,100522759,955,946,955,946,100
20231128,133200,100427919,947,945,947,945,201
20231128,133100,100237806,945,945,945,945,4
20231128,133000,100234026,945,945,945,945,2
20231128,132900,100232136,945,945,945,945,14
20231128,132800,100218906,945,945,945,945,0
20231128,132700,100218906,945,945,945,945,0
20231128,132600,100218906,945,945,945,945,16
20231128,132500,100203786,946,946,946,946,0
20231128,132400,100203786,946,946,946,946,0
20231128,132300,100203786,946,946,946,946,0
20231128,132200,100203786,946,946,946,946,0
20231128,132100,100203786,946,946,946,946,0
20231128,132000,100203786,946,946,946,946,0
20231128,131900,100203786,946,946,946,946,0
20231128,131800,100203786,946,946,946,946,0
20231128,131700,100203786,946,946,946,946,0
20231128,131600,100203786,946,946,946,946,0
20231128,131500,100203786,946,946,946,946,0
20231128,131400,100203786,946,946,946,946,0
20231128,131300,100203786,946,946,946,946,0
20231128,131200,100203786,946,946,946,946,0
20231128,131100,100203786,946,946,946,946,0
20231128,131000,100203786,946,946,946,946,0
20231128,130900,100203786,946,946,946,946,100
20231128,130800,100109186,947,946,947,946,102
20231128,130700,100012642,947,947,947,947,0
20231128,130600,100012642,947,944,947,943,1526
20231128,130500,98572851,946,946,946,946,0
20231128,130400,98572851,946,946,946,946,1
20231128,130300,98571905,943,943,943,943,0
20231128,130200,98571905,943,943,943,943,0
20231128,130100,98571905,943,943,943,943,0
20231128,130000,98571905,943,943,943,943,0
20231128,125900,98571905,943,943,943,943,50
20231128,125800,98524755,946,946,946,946,1
20231128,125700,98523809,946,946,946,946,0
20231128,125600,98523809,946,946,946,946,0
20231128,125500,98523809,946,946,946,946,0
20231128,125400,98523809,946,943,946,942,1007
20231128,125300,97574594,946,946,946,946,0
20231128,125200,97574594,946,946,946,946,0
20231128,125100,97574594,946,946,946,946,0
20231128,125000,97574594,946,946,946,946,0
20231128,124900,97574594,946,946,946,946,0
20231128,124800,97574594,946,946,946,946,0
20231128,124700,97574594,946,946,946,946,0
20231128,124600,97574594,946,946,946,946,0
20231128,124500,97574594,946,946,946,946,0
20231128,124400,97574594,946,946,946,946,0
20231128,124300,97574594,946,946,946,946,1
20231128,124200,97573648,946,945,946,945,101
20231128,124100,97478198,945,945,945,945,59
20231128,124000,97422443,945,944,945,944,345
20231128,123900,97096437,941,941,941,941,0
20231128,123800,97096437,941,941,941,941,12
20231128,123700,97085145,943,945,945,941,344
20231128,123600,96760550,945,945,945,945,0
20231128,123500,96760550,945,945,945,945,0
20231128,123400,96760550,945,945,945,945,0
20231128,123300,96760550,945,945,945,945,0
20231128,123200,96760550,945,945,945,945,0
20231128,123100,96760550,945,945,945,945,0
20231128,123000,96760550,945,945,945,945,0
20231128,122900,96760550,945,945,945,945,0
20231128,122800,96760550,945,945,945,945,0
20231128,122700,96760550,945,945,945,945,1
20231128,122600,96759605,944,941,944,941,23
20231128,122500,96737959,942,941,942,941,3
20231128,122400,96735135,942,941,942,941,3
20231128,122300,96732311,942,942,942,942,75
20231128,122200,96661661,942,942,942,942,0
20231128,122100,96661661,942,942,942,942,0
20231128,122000,96661661,942,941,942,941,23
20231128,121900,96640017,943,943,943,943,0
20231128,121800,96640017,943,943,943,943,0
20231128,121700,96640017,943,943,943,943,0
20231128,121600,96640017,943,943,943,943,0
20231128,121500,96640017,943,943,943,943,0
20231128,121400,96640017,943,943,943,943,0
20231128,121300,96640017,943,943,943,943,0
20231128,121200,96640017,943,943,943,943,0
20231128,121100,96640017,943,943,943,943,0
20231128,121000,96640017,943,943,943,943,0
20231128,120900,96640017,943,943,943,943,2
20231128,120800,96638131,944,944,944,944,10
20231128,120700,96628691,941,941,941,941,27
20231128,120600,96603284,941,941,941,941,0
20231128,120500,96603284,941,941,941,941,30
20231128,120400,96575054,940,940,940,940,0
20231128,120300,96575054,940,940,940,940,0
20231128,120200,96575054,940,940,940,940,0
20231128,120100,96575054,940,940,940,940,0
20231128,120000,96575054,940,940,940,940,0
20231128,115900,96575054,940,943,943,940,1004
20231128,115800,95631279,942,943,943,942,980
20231128,115700,94707140,943,943,943,943,0
20231128,115600,94707140,943,943,943,943,0
20231128,115500,94707140,943,943,943,943,21
20231128,115400,94687337,945,945,945,945,0
20231128,115300,94687337,945,945,945,945,0
20231128,115200,94687337,945,945,945,945,0
20231128,115100,94687337,945,945,945,945,0
20231128,115000,94687337,945,945,945,945,0
20231128,114900,94687337,945,945,945,945,0
20231128,114800,94687337,945,945,945,945,0
20231128,114700,94687337,945,945,945,945,0
20231128,114600,94687337,945,945,945,945,0
20231128,114500,94687337,945,945,945,945,4
20231128,114400,94683557,945,945,945,945,0
20231128,114300,94683557,945,945,945,945,4
20231128,114200,94679777,947,947,947,947,0
20231128,114100,94679777,947,947,947,947,0
20231128,114000,94679777,947,946,947,946,75
20231128,113900,94608779,946,946,946,946,0
20231128,113800,94608779,946,946,946,946,1
20231128,113700,94607833,942,942,942,942,0
20231128,113600,94607833,942,942,942,942,0
20231128,113500,94607833,942,942,942,942,0
20231128,113400,94607833,942,946,953,942,512
20231128,113300,94122737,952,952,952,952,0
20231128,113200,94122737,952,952,952,952,0
20231128,113100,94122737,952,952,952,952,1
20231128,113000,94121785,939,948,953,939,901
20231128,112900,93271141,948,948,948,948,200
20231128,112800,93081541,948,948,948,948,0
20231128,112700,93081541,948,948,948,948,0
20231128,112600,93081541,948,948,948,948,10
20231128,112500,93072061,948,948,948,948,500
20231128,112400,92598061,948,948,948,948,0
20231128,112300,92598061,948,944,948,944,1133
20231128,112200,91525838,944,944,944,944,0
20231128,112100,91525838,944,938,944,938,1027
20231128,112000,90560284,938,938,938,938,1
20231128,111900,90559346,932,932,932,932,0
20231128,111800,90559346,932,932,932,932,0
20231128,111700,90559346,932,932,932,932,0
20231128,111600,90559346,932,932,932,932,0
20231128,111500,90559346,932,932,932,932,0
20231128,111400,90559346,932,932,932,932,0
20231128,111300,90559346,932,932,932,932,0
20231128,111200,90559346,932,932,932,932,0
20231128,111100,90559346,932,932,932,932,0
20231128,111000,90559346,932,932,932,932,0
20231128,110900,90559346,932,932,932,932,0
20231128,110800,90559346,932,932,932,932,0
20231128,110700,90559346,932,932,932,932,0
20231128,110600,90559346,932,934,934,932,4331
20231128,110500,86522281,939,939,939,939,0
20231128,110400,86522281,939,939,939,939,0
20231128,110300,86522281,939,939,939,939,0
20231128,110200,86522281,939,939,939,939,45
20231128,110100,86480026,939,939,939,939,0
20231128,110000,86480026,939,939,939,939,10
20231128,105900,86470636,939,939,939,939,0
20231128,105800,86470636,939,939,939,939,0
20231128,105700,86470636,939,939,939,939,75
20231128,105600,86400211,939,938,939,937,45
20231128,105500,86357968,938,938,938,938,0
20231128,105400,86357968,938,938,938,938,0
20231128,105300,86357968,938,938,938,938,0
20231128,105200,86357968,938,938,938,938,5
20231128,105100,86353278,939,939,939,939,0
20231128,105000,86353278,939,939,939,939,0
20231128,104900,86353278,939,939,939,939,0
20231128,104800,86353278,939,939,939,939,0
20231128,104700,86353278,939,939,939,939,1
20231128,104600,86352339,939,939,939,939,0
20231128,104500,86352339,939,939,939,939,0
20231128,104400,86352339,939,939,939,939,1
20231128,104300,86351400,935,935,935,935,0
20231128,104200,86351400,935,935,935,935,305
20231128,104100,86066225,931,931,931,931,0
20231128,104000,86066225,931,931,931,931,0
20231128,103900,86066225,931,931,931,931,0
20231128,103800,86066225,931,932,932,931,440
20231128,103700,85656581,931,932,932,931,9
20231128,103600,85648201,935,935,935,935,2
20231128,103500,85646331,935,935,935,935,0
20231128,103400,85646331,935,935,935,935,0
20231128,103300,85646331,935,935,935,935,0
20231128,103200,85646331,935,935,935,935,0
20231128,103100,85646331,935,935,935,935,1
20231128,103000,85645396,931,931,931,931,0
20231128,102900,85645396,931,931,931,931,1
20231128,102800,85644465,930,938,938,930,5858
20231128,102700,80188477,938,938,938,938,0
20231128,102600,80188477,938,938,938,934,21
20231128,102500,80168846,934,934,934,934,0
20231128,102400,80168846,934,938,938,934,4244
20231128,102300,76198491,938,938,938,938,306
20231128,102200,75911463,938,938,938,938,1
20231128,102100,75910525,938,938,938,938,0
20231128,102000,75910525,938,938,938,938,2
20231128,101900,75908649,938,938,938,938,1
20231128,101800,75907711,939,939,939,939,0
20231128,101700,75907711,939,939,939,939,0
20231128,101600,75907711,939,939,939,939,0
20231128,101500,75907711,939,939,939,939,0
20231128,101400,75907711,939,939,939,939,77
20231128,101300,75835408,939,939,939,939,0
20231128,101200,75835408,939,939,939,939,0
20231128,101100,75835408,939,939,939,939,19
20231128,101000,75817567,939,939,939,939,522
20231128,100900,75327409,939,939,939,939,0
20231128,100800,75327409,939,936,939,936,92
20231128,100700,75241292,938,938,938,938,0
20231128,100600,75241292,938,938,938,938,10
20231128,100500,75231912,939,939,939,939,0
20231128,100400,75231912,939,939,939,939,0
20231128,100300,75231912,939,936,939,936,257
20231128,100200,74991357,936,936,936,936,1
20231128,100100,74990421,935,936,936,935,2
20231128,100000,74988550,936,936,936,935,118
20231128,095900,74878118,936,936,936,936,9
20231128,095800,74869694,936,936,936,936,2
20231128,095700,74867822,935,936,936,935,8
20231128,095600,74860340,936,936,936,936,1
20231128,095500,74859404,936,936,936,936,0
20231128,095400,74859404,936,936,936,936,0
20231128,095300,74859404,936,936,936,936,12
20231128,095200,74848172,936,936,936,936,7
20231128,095100,74841620,936,936,936,936,0
20231128,095000,74841620,936,936,936,936,0
20231128,094900,74841620,936,936,936,936,0
20231128,094800,74841620,936,936,936,936,0
20231128,094700,74841620,936,938,938,936,747
20231128,094600,74140936,940,940,940,940,0
20231128,094500,74140936,940,937,940,936,223
20231128,094400,73931698,937,937,937,937,80
20231128,094300,73856738,937,937,937,937,0
20231128,094200,73856738,937,937,937,937,0
20231128,094100,73856738,937,938,938,937,102
20231128,094000,73761064,938,938,938,938,290
20231128,093900,73489044,940,940,940,940,0
20231128,093800,73489044,940,940,940,940,1
20231128,093700,73488104,947,933,948,933,5665
20231128,093600,68183255,933,938,938,925,10112
20231128,093500,58792087,945,950,950,930,12107
20231128,093400,47469408,953,954,954,936,11131
20231128,093300,36930449,954,956,956,954,605
20231128,093200,36353108,962,965,965,955,18368
20231128,093100,18800464,970,971,971,970,123
20231128,093000,18681131,981,981,981,981,1
20231128,092900,18680150,987,974,987,974,6000
20231128,092800,12784153,970,962,970,962,3000
20231128,092700,9882295,962,962,962,962,0
20231128,092600,9882295,962,962,962,962,0
20231128,092500,9882295,962,962,962,962,0
20231128,092400,9882295,962,955,962,955,19
20231128,092300,9864129,955,956,956,953,97
20231128,092200,9771542,962,957,962,957,11
20231128,092100,9761010,956,960,960,956,389
20231128,092000,9389076,962,960,962,960,3
20231128,091900,9386194,963,963,968,963,261
20231128,091800,9134846,970,968,970,965,2097
20231128,091700,7104959,971,971,971,971,2
20231128,091600,7103017,971,971,971,971,1900
20231128,091500,5258117,980,980,980,980,0
20231128,091400,5258117,980,980,980,980,0
20231128,091300,5258117,980,980,980,980,0
20231128,091200,5258117,980,971,980,971,2203
20231128,091100,3118986,974,974,974,974,0
20231128,091000,3118986,974,974,974,974,0
20231128,090900,3118986,974,974,974,974,618
20231128,090800,2517054,981,981,981,981,0
20231128,090700,2517054,981,979,981,979,1736
20231128,090600,817448,988,988,988,988,0
20231128,090500,817448,988,988,988,988,0
20231128,090400,817448,988,988,988,988,0
20231128,090300,817448,988,988,988,988,0
20231128,090200,817448,988,988,988,988,0
20231128,090100,817448,988,986,988,986,477
20231128,090000,346788,988,988,988,988,351