KissMeData/089150/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195500,77871320,2875,2875,2875,2875,1626
20231128,195400,77871320,2875,2875,2875,2875,0
20231128,195300,77871320,2875,2875,2875,2875,0
20231128,195200,77871320,2875,2875,2875,2875,0
20231128,195100,77871320,2875,2875,2875,2875,0
20231128,195000,77871320,2875,2875,2875,2875,0
20231128,194900,77871320,2875,2875,2875,2875,0
20231128,194800,77871320,2875,2875,2875,2875,0
20231128,194700,77871320,2875,2875,2875,2875,0
20231128,194600,77871320,2875,2875,2875,2875,0
20231128,194500,77871320,2875,2875,2875,2875,0
20231128,194400,77871320,2875,2875,2875,2875,0
20231128,194300,77871320,2875,2875,2875,2875,0
20231128,194200,77871320,2875,2875,2875,2875,0
20231128,194100,77871320,2875,2875,2875,2875,0
20231128,194000,77871320,2875,2875,2875,2875,0
20231128,193900,77871320,2875,2875,2875,2875,0
20231128,193800,77871320,2875,2875,2875,2875,0
20231128,193700,77871320,2875,2875,2875,2875,0
20231128,193600,77871320,2875,2875,2875,2875,0
20231128,193500,77871320,2875,2875,2875,2875,0
20231128,193400,77871320,2875,2875,2875,2875,0
20231128,193300,77871320,2875,2875,2875,2875,0
20231128,193200,77871320,2875,2875,2875,2875,0
20231128,193100,77871320,2875,2875,2875,2875,0
20231128,193000,77871320,2875,2875,2875,2875,0
20231128,192900,77871320,2875,2875,2875,2875,0
20231128,192800,77871320,2875,2875,2875,2875,0
20231128,192700,77871320,2875,2875,2875,2875,0
20231128,192600,77871320,2875,2875,2875,2875,0
20231128,192500,77871320,2875,2875,2875,2875,1626
20231128,192400,77871320,2875,2875,2875,2875,0
20231128,192300,77871320,2875,2875,2875,2875,0
20231128,192200,77871320,2875,2875,2875,2875,0
20231128,192100,77871320,2875,2875,2875,2875,0
20231128,192000,77871320,2875,2875,2875,2875,0
20231128,191900,77871320,2875,2875,2875,2875,0
20231128,191800,77871320,2875,2875,2875,2875,0
20231128,191700,77871320,2875,2875,2875,2875,0
20231128,191600,77871320,2875,2875,2875,2875,0
20231128,191500,77871320,2875,2875,2875,2875,0
20231128,191400,77871320,2875,2875,2875,2875,0
20231128,191300,77871320,2875,2875,2875,2875,0
20231128,191200,77871320,2875,2875,2875,2875,0
20231128,191100,77871320,2875,2875,2875,2875,0
20231128,191000,77871320,2875,2875,2875,2875,0
20231128,190900,77871320,2875,2875,2875,2875,0
20231128,190800,77871320,2875,2875,2875,2875,0
20231128,190700,77871320,2875,2875,2875,2875,0
20231128,190600,77871320,2875,2875,2875,2875,0
20231128,190500,77871320,2875,2875,2875,2875,0
20231128,190400,77871320,2875,2875,2875,2875,0
20231128,190300,77871320,2875,2875,2875,2875,0
20231128,190200,77871320,2875,2875,2875,2875,0
20231128,190100,77871320,2875,2875,2875,2875,0
20231128,190000,77871320,2875,2875,2875,2875,0
20231128,185900,77871320,2875,2875,2875,2875,0
20231128,185800,77871320,2875,2875,2875,2875,0
20231128,185700,77871320,2875,2875,2875,2875,0
20231128,185600,77871320,2875,2875,2875,2875,0
20231128,185500,77871320,2875,2875,2875,2875,1626
20231128,185400,77871320,2875,2875,2875,2875,0
20231128,185300,77871320,2875,2875,2875,2875,0
20231128,185200,77871320,2875,2875,2875,2875,0
20231128,185100,77871320,2875,2875,2875,2875,0
20231128,185000,77871320,2875,2875,2875,2875,0
20231128,184900,77871320,2875,2875,2875,2875,0
20231128,184800,77871320,2875,2875,2875,2875,0
20231128,184700,77871320,2875,2875,2875,2875,0
20231128,184600,77871320,2875,2875,2875,2875,0
20231128,184500,77871320,2875,2875,2875,2875,0
20231128,184400,77871320,2875,2875,2875,2875,0
20231128,184300,77871320,2875,2875,2875,2875,0
20231128,184200,77871320,2875,2875,2875,2875,0
20231128,184100,77871320,2875,2875,2875,2875,0
20231128,184000,77871320,2875,2875,2875,2875,0
20231128,183900,77871320,2875,2875,2875,2875,0
20231128,183800,77871320,2875,2875,2875,2875,0
20231128,183700,77871320,2875,2875,2875,2875,0
20231128,183600,77871320,2875,2875,2875,2875,0
20231128,183500,77871320,2875,2875,2875,2875,0
20231128,183400,77871320,2875,2875,2875,2875,0
20231128,183300,77871320,2875,2875,2875,2875,0
20231128,183200,77871320,2875,2875,2875,2875,0
20231128,183100,77871320,2875,2875,2875,2875,0
20231128,183000,77871320,2875,2875,2875,2875,0
20231128,182900,77871320,2875,2875,2875,2875,0
20231128,182800,77871320,2875,2875,2875,2875,0
20231128,182700,77871320,2875,2875,2875,2875,0
20231128,182600,77871320,2875,2875,2875,2875,0
20231128,182500,77871320,2875,2875,2875,2875,1626
20231128,182400,77871320,2875,2875,2875,2875,0
20231128,182300,77871320,2875,2875,2875,2875,0
20231128,182200,77871320,2875,2875,2875,2875,0
20231128,182100,77871320,2875,2875,2875,2875,0
20231128,182000,77871320,2875,2875,2875,2875,0
20231128,181900,77871320,2875,2875,2875,2875,0
20231128,181800,77871320,2875,2875,2875,2875,0
20231128,181700,77871320,2875,2875,2875,2875,0
20231128,181600,77871320,2875,2875,2875,2875,0
20231128,181500,77871320,2875,2875,2875,2875,0
20231128,181400,77871320,2875,2875,2875,2875,0
20231128,181300,77871320,2875,2875,2875,2875,0
20231128,181200,77871320,2875,2875,2875,2875,0
20231128,181100,77871320,2875,2875,2875,2875,0
20231128,181000,77871320,2875,2875,2875,2875,0
20231128,180900,77871320,2875,2875,2875,2875,0
20231128,180800,77871320,2875,2875,2875,2875,0
20231128,180700,77871320,2875,2875,2875,2875,0
20231128,180600,77871320,2875,2875,2875,2875,0
20231128,180500,77871320,2875,2875,2875,2875,0
20231128,180400,77871320,2875,2875,2875,2875,0
20231128,180300,77871320,2875,2875,2875,2875,0
20231128,180200,77871320,2875,2875,2875,2875,0
20231128,180100,77871320,2875,2875,2875,2875,0
20231128,180000,77871320,2875,2875,2875,2875,0
20231128,175900,77871320,2875,2875,2875,2875,0
20231128,175800,77871320,2875,2875,2875,2875,0
20231128,175700,77871320,2875,2875,2875,2875,0
20231128,175600,77871320,2875,2875,2875,2875,0
20231128,175500,77871320,2875,2875,2875,2875,1626
20231128,175400,77871320,2875,2875,2875,2875,0
20231128,175300,77871320,2875,2875,2875,2875,0
20231128,175200,77871320,2875,2875,2875,2875,0
20231128,175100,77871320,2875,2875,2875,2875,0
20231128,175000,77871320,2875,2875,2875,2875,0
20231128,174900,77871320,2875,2875,2875,2875,0
20231128,174800,77871320,2875,2875,2875,2875,0
20231128,174700,77871320,2875,2875,2875,2875,0
20231128,174600,77871320,2875,2875,2875,2875,0
20231128,174500,77871320,2875,2875,2875,2875,0
20231128,174400,77871320,2875,2875,2875,2875,0
20231128,174300,77871320,2875,2875,2875,2875,0
20231128,174200,77871320,2875,2875,2875,2875,0
20231128,174100,77871320,2875,2875,2875,2875,0
20231128,174000,77871320,2875,2875,2875,2875,0
20231128,173900,77871320,2875,2875,2875,2875,0
20231128,173800,77871320,2875,2875,2875,2875,0
20231128,173700,77871320,2875,2875,2875,2875,0
20231128,173600,77871320,2875,2875,2875,2875,0
20231128,173500,77871320,2875,2875,2875,2875,0
20231128,173400,77871320,2875,2875,2875,2875,0
20231128,173300,77871320,2875,2875,2875,2875,0
20231128,173200,77871320,2875,2875,2875,2875,0
20231128,173100,77871320,2875,2875,2875,2875,0
20231128,173000,77871320,2875,2875,2875,2875,0
20231128,172900,77871320,2875,2875,2875,2875,0
20231128,172800,77871320,2875,2875,2875,2875,0
20231128,172700,77871320,2875,2875,2875,2875,0
20231128,172600,77871320,2875,2875,2875,2875,0
20231128,172500,77871320,2875,2875,2875,2875,1626
20231128,172400,77871320,2875,2875,2875,2875,0
20231128,172300,77871320,2875,2875,2875,2875,0
20231128,172200,77871320,2875,2875,2875,2875,0
20231128,172100,77871320,2875,2875,2875,2875,0
20231128,172000,77871320,2875,2875,2875,2875,0
20231128,171900,77871320,2875,2875,2875,2875,0
20231128,171800,77871320,2875,2875,2875,2875,0
20231128,171700,77871320,2875,2875,2875,2875,0
20231128,171600,77871320,2875,2875,2875,2875,0
20231128,171500,77871320,2875,2875,2875,2875,0
20231128,171400,77871320,2875,2875,2875,2875,0
20231128,171300,77871320,2875,2875,2875,2875,0
20231128,171200,77871320,2875,2875,2875,2875,0
20231128,171100,77871320,2875,2875,2875,2875,0
20231128,171000,77871320,2875,2875,2875,2875,0
20231128,170900,77871320,2875,2875,2875,2875,0
20231128,170800,77871320,2875,2875,2875,2875,0
20231128,170700,77871320,2875,2875,2875,2875,0
20231128,170600,77871320,2875,2875,2875,2875,0
20231128,170500,77871320,2875,2875,2875,2875,0
20231128,170400,77871320,2875,2875,2875,2875,0
20231128,170300,77871320,2875,2875,2875,2875,0
20231128,170200,77871320,2875,2875,2875,2875,0
20231128,170100,77871320,2875,2875,2875,2875,0
20231128,170000,77871320,2875,2875,2875,2875,0
20231128,165900,77871320,2875,2875,2875,2875,0
20231128,165800,77871320,2875,2875,2875,2875,0
20231128,165700,77871320,2875,2875,2875,2875,0
20231128,165600,77871320,2875,2875,2875,2875,0
20231128,165500,77871320,2875,2875,2875,2875,1626
20231128,165400,77871320,2875,2875,2875,2875,0
20231128,165300,77871320,2875,2875,2875,2875,0
20231128,165200,77871320,2875,2875,2875,2875,0
20231128,165100,77871320,2875,2875,2875,2875,0
20231128,165000,77871320,2875,2875,2875,2875,0
20231128,164900,77871320,2875,2875,2875,2875,0
20231128,164800,77871320,2875,2875,2875,2875,0
20231128,164700,77871320,2875,2875,2875,2875,0
20231128,164600,77871320,2875,2875,2875,2875,0
20231128,164500,77871320,2875,2875,2875,2875,0
20231128,164400,77871320,2875,2875,2875,2875,0
20231128,164300,77871320,2875,2875,2875,2875,0
20231128,164200,77871320,2875,2875,2875,2875,0
20231128,164100,77871320,2875,2875,2875,2875,0
20231128,164000,77871320,2875,2875,2875,2875,0
20231128,163900,77871320,2875,2875,2875,2875,0
20231128,163800,77871320,2875,2875,2875,2875,0
20231128,163700,77871320,2875,2875,2875,2875,0
20231128,163600,77871320,2875,2875,2875,2875,0
20231128,163500,77871320,2875,2875,2875,2875,0
20231128,163400,77871320,2875,2875,2875,2875,0
20231128,163300,77871320,2875,2875,2875,2875,0
20231128,163200,77871320,2875,2875,2875,2875,0
20231128,163100,77871320,2875,2875,2875,2875,0
20231128,163000,77871320,2875,2875,2875,2875,0
20231128,162900,77871320,2875,2875,2875,2875,0
20231128,162800,77871320,2875,2875,2875,2875,0
20231128,162700,77871320,2875,2875,2875,2875,0
20231128,162600,77871320,2875,2875,2875,2875,0
20231128,162500,77871320,2875,2875,2875,2875,1626
20231128,162400,77871320,2875,2875,2875,2875,0
20231128,162300,77871320,2875,2875,2875,2875,0
20231128,162200,77871320,2875,2875,2875,2875,0
20231128,162100,77871320,2875,2875,2875,2875,0
20231128,162000,77871320,2875,2875,2875,2875,0
20231128,161900,77871320,2875,2875,2875,2875,0
20231128,161800,77871320,2875,2875,2875,2875,0
20231128,161700,77871320,2875,2875,2875,2875,0
20231128,161600,77871320,2875,2875,2875,2875,0
20231128,161500,77871320,2875,2875,2875,2875,0
20231128,161400,77871320,2875,2875,2875,2875,0
20231128,161300,77871320,2875,2875,2875,2875,0
20231128,161200,77871320,2875,2875,2875,2875,0
20231128,161100,77871320,2875,2875,2875,2875,0
20231128,161000,77871320,2875,2875,2875,2875,0
20231128,160900,77871320,2875,2875,2875,2875,0
20231128,160800,77871320,2875,2875,2875,2875,0
20231128,160700,77871320,2875,2875,2875,2875,0
20231128,160600,77871320,2875,2875,2875,2875,0
20231128,160500,77871320,2875,2875,2875,2875,0
20231128,160400,77871320,2875,2875,2875,2875,0
20231128,160300,77871320,2875,2875,2875,2875,0
20231128,160200,77871320,2875,2875,2875,2875,0
20231128,160100,77871320,2875,2875,2875,2875,0
20231128,160000,77871320,2875,2875,2875,2875,0
20231128,155900,77871320,2875,2875,2875,2875,0
20231128,155800,77871320,2875,2875,2875,2875,0
20231128,155700,77871320,2875,2875,2875,2875,0
20231128,155600,77871320,2875,2875,2875,2875,0
20231128,155500,77871320,2875,2875,2875,2875,1626
20231128,155400,77871320,2875,2875,2875,2875,0
20231128,155300,77871320,2875,2875,2875,2875,0
20231128,155200,77871320,2875,2875,2875,2875,0
20231128,155100,77871320,2875,2875,2875,2875,0
20231128,155000,77871320,2875,2875,2875,2875,0
20231128,154900,77871320,2875,2875,2875,2875,0
20231128,154800,77871320,2875,2875,2875,2875,0
20231128,154700,77871320,2875,2875,2875,2875,0
20231128,154600,77871320,2875,2875,2875,2875,0
20231128,154500,77871320,2875,2875,2875,2875,0
20231128,154400,77871320,2875,2875,2875,2875,0
20231128,154300,77871320,2875,2875,2875,2875,0
20231128,154200,77871320,2875,2875,2875,2875,0
20231128,154100,77871320,2875,2875,2875,2875,0
20231128,154000,77871320,2875,2875,2875,2875,0
20231128,153900,77871320,2875,2875,2875,2875,0
20231128,153800,77871320,2875,2875,2875,2875,0
20231128,153700,77871320,2875,2875,2875,2875,0
20231128,153600,77871320,2875,2875,2875,2875,0
20231128,153500,77871320,2875,2875,2875,2875,0
20231128,153400,77871320,2875,2875,2875,2875,0
20231128,153300,77871320,2875,2875,2875,2875,0
20231128,153200,77871320,2875,2875,2875,2875,0
20231128,153100,77871320,2875,2875,2875,2875,0
20231128,153000,77871320,2875,2875,2875,2875,1626
20231128,152900,73196570,2870,2870,2870,2870,0
20231128,152800,73196570,2870,2870,2870,2870,0
20231128,152700,73196570,2870,2870,2870,2870,0
20231128,152600,73196570,2870,2870,2870,2870,0
20231128,152500,73196570,2870,2870,2870,2870,0
20231128,152400,73196570,2870,2870,2870,2870,0
20231128,152300,73196570,2870,2870,2870,2870,0
20231128,152200,73196570,2870,2870,2870,2870,0
20231128,152100,73196570,2870,2870,2870,2870,0
20231128,152000,73196570,2870,2870,2870,2870,0
20231128,151900,73196570,2870,2870,2870,2870,0
20231128,151800,73196570,2870,2870,2870,2870,0
20231128,151700,73196570,2870,2870,2870,2870,0
20231128,151600,73196570,2870,2870,2870,2870,0
20231128,151500,73196570,2870,2870,2870,2870,0
20231128,151400,73196570,2870,2870,2870,2870,0
20231128,151300,73196570,2870,2825,2870,2825,7
20231128,151200,73176610,2830,2830,2830,2830,0
20231128,151100,73176610,2830,2830,2830,2825,979
20231128,151000,70406760,2830,2830,2830,2830,0
20231128,150900,70406760,2830,2830,2830,2830,200
20231128,150800,69840760,2835,2835,2835,2835,0
20231128,150700,69840760,2835,2835,2835,2835,0
20231128,150600,69840760,2835,2835,2835,2835,0
20231128,150500,69840760,2835,2835,2835,2835,185
20231128,150400,69316285,2835,2835,2835,2835,360
20231128,150300,68295685,2835,2835,2835,2835,0
20231128,150200,68295685,2835,2835,2835,2835,0
20231128,150100,68295685,2835,2835,2835,2835,0
20231128,150000,68295685,2835,2835,2835,2835,0
20231128,145900,68295685,2835,2835,2835,2835,0
20231128,145800,68295685,2835,2835,2835,2835,105
20231128,145700,67998010,2840,2840,2840,2840,0
20231128,145600,67998010,2840,2840,2840,2840,10
20231128,145500,67969610,2840,2835,2840,2835,2
20231128,145400,67963935,2840,2840,2840,2840,384
20231128,145300,66873375,2840,2840,2840,2840,0
20231128,145200,66873375,2840,2840,2840,2840,25
20231128,145100,66802375,2860,2860,2860,2860,4
20231128,145000,66790935,2865,2865,2865,2865,0
20231128,144900,66790935,2865,2865,2865,2865,0
20231128,144800,66790935,2865,2865,2865,2865,0
20231128,144700,66790935,2865,2860,2865,2860,4
20231128,144600,66779485,2865,2840,2865,2840,13
20231128,144500,66742510,2825,2825,2825,2825,0
20231128,144400,66742510,2825,2825,2825,2825,0
20231128,144300,66742510,2825,2850,2850,2825,108
20231128,144200,66436130,2830,2830,2830,2830,0
20231128,144100,66436130,2830,2830,2830,2830,0
20231128,144000,66436130,2830,2845,2845,2830,702
20231128,143900,64449245,2850,2850,2850,2850,0
20231128,143800,64449245,2850,2855,2855,2850,698
20231128,143700,62459155,2880,2880,2880,2880,0
20231128,143600,62459155,2880,2865,2880,2865,500
20231128,143500,61021600,2865,2865,2865,2865,0
20231128,143400,61021600,2865,2865,2865,2865,0
20231128,143300,61021600,2865,2865,2865,2865,0
20231128,143200,61021600,2865,2865,2865,2865,0
20231128,143100,61021600,2865,2865,2865,2865,0
20231128,143000,61021600,2865,2865,2865,2865,0
20231128,142900,61021600,2865,2865,2865,2865,0
20231128,142800,61021600,2865,2865,2865,2865,3
20231128,142700,61013005,2860,2860,2860,2860,2
20231128,142600,61007285,2870,2870,2870,2870,0
20231128,142500,61007285,2870,2870,2870,2870,0
20231128,142400,61007285,2870,2870,2870,2870,0
20231128,142300,61007285,2870,2870,2870,2870,0
20231128,142200,61007285,2870,2865,2870,2865,20
20231128,142100,60949900,2870,2860,2870,2860,340
20231128,142000,59974625,2870,2870,2870,2870,0
20231128,141900,59974625,2870,2870,2870,2870,0
20231128,141800,59974625,2870,2870,2870,2870,0
20231128,141700,59974625,2870,2845,2870,2845,20
20231128,141600,59917505,2825,2825,2825,2825,2
20231128,141500,59911855,2820,2820,2820,2820,0
20231128,141400,59911855,2820,2820,2820,2820,0
20231128,141300,59911855,2820,2820,2820,2820,0
20231128,141200,59911855,2820,2820,2820,2820,0
20231128,141100,59911855,2820,2820,2820,2820,0
20231128,141000,59911855,2820,2825,2825,2820,32
20231128,140900,59821465,2840,2840,2840,2840,0
20231128,140800,59821465,2840,2840,2840,2840,0
20231128,140700,59821465,2840,2840,2840,2840,0
20231128,140600,59821465,2840,2840,2840,2840,0
20231128,140500,59821465,2840,2840,2840,2840,0
20231128,140400,59821465,2840,2840,2840,2840,300
20231128,140300,58969465,2840,2840,2840,2840,0
20231128,140200,58969465,2840,2840,2840,2840,0
20231128,140100,58969465,2840,2840,2840,2840,0
20231128,140000,58969465,2840,2840,2840,2840,0
20231128,135900,58969465,2840,2840,2840,2840,0
20231128,135800,58969465,2840,2840,2840,2840,0
20231128,135700,58969465,2840,2840,2840,2840,273
20231128,135600,58194145,2840,2840,2840,2840,0
20231128,135500,58194145,2840,2840,2840,2840,0
20231128,135400,58194145,2840,2840,2840,2840,0
20231128,135300,58194145,2840,2840,2840,2840,0
20231128,135200,58194145,2840,2840,2840,2840,0
20231128,135100,58194145,2840,2840,2840,2840,0
20231128,135000,58194145,2840,2840,2840,2840,0
20231128,134900,58194145,2840,2840,2840,2840,0
20231128,134800,58194145,2840,2840,2840,2840,0
20231128,134700,58194145,2840,2840,2840,2840,0
20231128,134600,58194145,2840,2840,2840,2840,0
20231128,134500,58194145,2840,2835,2840,2835,7
20231128,134400,58174270,2810,2810,2810,2810,0
20231128,134300,58174270,2810,2810,2810,2810,0
20231128,134200,58174270,2810,2855,2855,2810,500
20231128,134100,56753815,2850,2850,2850,2850,0
20231128,134000,56753815,2850,2850,2850,2850,0
20231128,133900,56753815,2850,2850,2850,2850,0
20231128,133800,56753815,2850,2850,2850,2850,1
20231128,133700,56750965,2850,2850,2850,2850,0
20231128,133600,56750965,2850,2850,2850,2850,50
20231128,133500,56608465,2860,2860,2860,2860,0
20231128,133400,56608465,2860,2860,2860,2860,0
20231128,133300,56608465,2860,2860,2860,2860,0
20231128,133200,56608465,2860,2860,2860,2860,0
20231128,133100,56608465,2860,2860,2860,2860,341
20231128,133000,55633205,2860,2860,2860,2860,2
20231128,132900,55627485,2865,2865,2865,2865,0
20231128,132800,55627485,2865,2865,2865,2865,0
20231128,132700,55627485,2865,2865,2865,2865,0
20231128,132600,55627485,2865,2865,2865,2865,0
20231128,132500,55627485,2865,2865,2865,2865,0
20231128,132400,55627485,2865,2865,2865,2865,0
20231128,132300,55627485,2865,2865,2865,2865,0
20231128,132200,55627485,2865,2865,2865,2865,0
20231128,132100,55627485,2865,2865,2865,2865,0
20231128,132000,55627485,2865,2865,2865,2865,1
20231128,131900,55624620,2865,2850,2865,2850,3
20231128,131800,55616040,2850,2850,2850,2850,0
20231128,131700,55616040,2850,2850,2850,2850,4
20231128,131600,55604640,2850,2870,2870,2850,8
20231128,131500,55581760,2850,2850,2850,2850,0
20231128,131400,55581760,2850,2850,2850,2850,0
20231128,131300,55581760,2850,2860,2885,2850,3007
20231128,131200,46933655,2855,2855,2855,2855,0
20231128,131100,46933655,2855,2855,2855,2855,13
20231128,131000,46896540,2855,2855,2855,2855,0
20231128,130900,46896540,2855,2855,2855,2855,21
20231128,130800,46836585,2855,2855,2855,2855,0
20231128,130700,46836585,2855,2855,2855,2855,0
20231128,130600,46836585,2855,2855,2855,2855,0
20231128,130500,46836585,2855,2855,2855,2855,50
20231128,130400,46693835,2855,2855,2855,2855,0
20231128,130300,46693835,2855,2855,2855,2855,0
20231128,130200,46693835,2855,2855,2855,2855,0
20231128,130100,46693835,2855,2855,2855,2855,0
20231128,130000,46693835,2855,2855,2855,2855,0
20231128,125900,46693835,2855,2855,2855,2855,0
20231128,125800,46693835,2855,2855,2855,2855,0
20231128,125700,46693835,2855,2855,2855,2855,0
20231128,125600,46693835,2855,2855,2855,2855,0
20231128,125500,46693835,2855,2855,2855,2855,0
20231128,125400,46693835,2855,2855,2855,2855,0
20231128,125300,46693835,2855,2855,2855,2855,0
20231128,125200,46693835,2855,2855,2855,2855,0
20231128,125100,46693835,2855,2855,2855,2855,0
20231128,125000,46693835,2855,2855,2855,2855,0
20231128,124900,46693835,2855,2855,2855,2855,34
20231128,124800,46596765,2875,2875,2875,2875,0
20231128,124700,46596765,2875,2875,2875,2875,0
20231128,124600,46596765,2875,2875,2875,2875,0
20231128,124500,46596765,2875,2875,2875,2875,0
20231128,124400,46596765,2875,2875,2875,2875,0
20231128,124300,46596765,2875,2875,2875,2875,0
20231128,124200,46596765,2875,2875,2875,2875,0
20231128,124100,46596765,2875,2850,2875,2850,341
20231128,124000,45620685,2850,2850,2850,2850,0
20231128,123900,45620685,2850,2850,2850,2850,0
20231128,123800,45620685,2850,2850,2850,2850,0
20231128,123700,45620685,2850,2850,2850,2850,43
20231128,123600,45498135,2850,2850,2850,2850,0
20231128,123500,45498135,2850,2850,2850,2850,0
20231128,123400,45498135,2850,2850,2850,2850,0
20231128,123300,45498135,2850,2850,2850,2850,0
20231128,123200,45498135,2850,2850,2850,2850,3
20231128,123100,45489585,2865,2865,2865,2865,0
20231128,123000,45489585,2865,2865,2865,2865,0
20231128,122900,45489585,2865,2865,2865,2865,0
20231128,122800,45489585,2865,2865,2865,2865,0
20231128,122700,45489585,2865,2860,2865,2860,2
20231128,122600,45483860,2845,2845,2845,2845,0
20231128,122500,45483860,2845,2845,2845,2845,1
20231128,122400,45481015,2860,2860,2860,2860,0
20231128,122300,45481015,2860,2860,2860,2860,0
20231128,122200,45481015,2860,2860,2860,2860,0
20231128,122100,45481015,2860,2860,2860,2860,83
20231128,122000,45243635,2860,2860,2860,2860,0
20231128,121900,45243635,2860,2860,2860,2860,98
20231128,121800,44963355,2860,2860,2860,2860,0
20231128,121700,44963355,2860,2860,2860,2860,0
20231128,121600,44963355,2860,2860,2860,2860,0
20231128,121500,44963355,2860,2860,2860,2860,0
20231128,121400,44963355,2860,2850,2860,2850,189
20231128,121300,44422975,2845,2845,2845,2845,3
20231128,121200,44414440,2845,2845,2845,2845,148
20231128,121100,43993380,2845,2845,2845,2845,0
20231128,121000,43993380,2845,2845,2845,2845,3
20231128,120900,43984845,2845,2845,2845,2845,0
20231128,120800,43984845,2845,2845,2845,2845,0
20231128,120700,43984845,2845,2840,2845,2840,54
20231128,120600,43831230,2840,2840,2840,2840,3
20231128,120500,43822710,2840,2835,2840,2835,298
20231128,120400,42976900,2825,2825,2825,2825,0
20231128,120300,42976900,2825,2815,2825,2815,8
20231128,120200,42954365,2810,2825,2830,2775,1003
20231128,120100,40144040,2860,2860,2860,2860,0
20231128,120000,40144040,2860,2860,2860,2860,0
20231128,115900,40144040,2860,2860,2860,2860,0
20231128,115800,40144040,2860,2860,2860,2860,0
20231128,115700,40144040,2860,2860,2860,2860,0
20231128,115600,40144040,2860,2860,2860,2860,0
20231128,115500,40144040,2860,2860,2860,2860,0
20231128,115400,40144040,2860,2860,2860,2860,0
20231128,115300,40144040,2860,2860,2860,2860,0
20231128,115200,40144040,2860,2860,2860,2860,0
20231128,115100,40144040,2860,2850,2860,2850,341
20231128,115000,39171630,2845,2845,2845,2845,0
20231128,114900,39171630,2845,2845,2845,2845,0
20231128,114800,39171630,2845,2845,2845,2845,0
20231128,114700,39171630,2845,2845,2845,2845,0
20231128,114600,39171630,2845,2845,2845,2845,20
20231128,114500,39114730,2825,2840,2840,2825,218
20231128,114400,38497480,2855,2855,2855,2855,0
20231128,114300,38497480,2855,2855,2855,2855,0
20231128,114200,38497480,2855,2855,2855,2855,0
20231128,114100,38497480,2855,2855,2855,2855,0
20231128,114000,38497480,2855,2855,2855,2855,0
20231128,113900,38497480,2855,2845,2855,2800,422
20231128,113800,37311175,2855,2855,2855,2855,0
20231128,113700,37311175,2855,2855,2855,2855,18
20231128,113600,37259785,2860,2855,2860,2855,103
20231128,113500,36965220,2860,2855,2860,2855,279
20231128,113400,36168175,2850,2850,2850,2850,0
20231128,113300,36168175,2850,2850,2850,2850,0
20231128,113200,36168175,2850,2850,2850,2850,0
20231128,113100,36168175,2850,2850,2850,2850,11
20231128,113000,36136825,2850,2850,2850,2850,0
20231128,112900,36136825,2850,2850,2850,2850,0
20231128,112800,36136825,2850,2850,2850,2850,0
20231128,112700,36136825,2850,2850,2850,2850,69
20231128,112600,35940175,2850,2850,2850,2850,0
20231128,112500,35940175,2850,2850,2850,2850,0
20231128,112400,35940175,2850,2850,2850,2850,0
20231128,112300,35940175,2850,2850,2850,2850,0
20231128,112200,35940175,2850,2850,2850,2850,0
20231128,112100,35940175,2850,2850,2850,2850,0
20231128,112000,35940175,2850,2850,2850,2850,135
20231128,111900,35555425,2850,2850,2850,2850,10
20231128,111800,35526925,2865,2865,2865,2865,37
20231128,111700,35420920,2875,2875,2875,2875,0
20231128,111600,35420920,2875,2875,2875,2875,0
20231128,111500,35420920,2875,2875,2875,2875,200
20231128,111400,34845920,2875,2875,2875,2875,0
20231128,111300,34845920,2875,2875,2875,2875,0
20231128,111200,34845920,2875,2875,2875,2875,0
20231128,111100,34845920,2875,2875,2875,2875,0
20231128,111000,34845920,2875,2875,2875,2875,0
20231128,110900,34845920,2875,2875,2875,2875,0
20231128,110800,34845920,2875,2875,2875,2875,0
20231128,110700,34845920,2875,2875,2880,2875,508
20231128,110600,33384005,2880,2880,2880,2880,0
20231128,110500,33384005,2880,2880,2880,2880,0
20231128,110400,33384005,2880,2880,2880,2880,0
20231128,110300,33384005,2880,2880,2880,2880,0
20231128,110200,33384005,2880,2880,2880,2880,0
20231128,110100,33384005,2880,2870,2880,2870,341
20231128,110000,32402490,2845,2845,2845,2845,2
20231128,105900,32396800,2880,2870,2880,2865,686
20231128,105800,30422725,2875,2855,2875,2855,500
20231128,105700,28991035,2850,2850,2850,2850,0
20231128,105600,28991035,2850,2835,2850,2835,33
20231128,105500,28897050,2815,2815,2815,2815,1
20231128,105400,28894235,2835,2830,2835,2830,357
20231128,105300,27882540,2830,2830,2830,2830,0
20231128,105200,27882540,2830,2830,2830,2830,1
20231128,105100,27879710,2825,2825,2825,2825,0
20231128,105000,27879710,2825,2825,2825,2825,32
20231128,104900,27789310,2825,2825,2825,2825,3
20231128,104800,27780835,2840,2840,2840,2840,0
20231128,104700,27780835,2840,2840,2840,2840,0
20231128,104600,27780835,2840,2840,2840,2840,0
20231128,104500,27780835,2840,2840,2840,2840,0
20231128,104400,27780835,2840,2840,2840,2840,0
20231128,104300,27780835,2840,2830,2840,2830,3
20231128,104200,27772330,2825,2840,2860,2765,1759
20231128,104100,22838525,2865,2865,2865,2865,0
20231128,104000,22838525,2865,2865,2865,2865,0
20231128,103900,22838525,2865,2865,2865,2865,0
20231128,103800,22838525,2865,2865,2865,2865,0
20231128,103700,22838525,2865,2865,2865,2865,0
20231128,103600,22838525,2865,2865,2865,2865,0
20231128,103500,22838525,2865,2865,2865,2865,0
20231128,103400,22838525,2865,2865,2865,2865,0
20231128,103300,22838525,2865,2865,2865,2865,0
20231128,103200,22838525,2865,2865,2865,2865,0
20231128,103100,22838525,2865,2865,2865,2865,0
20231128,103000,22838525,2865,2865,2865,2865,0
20231128,102900,22838525,2865,2865,2865,2865,0
20231128,102800,22838525,2865,2865,2865,2865,0
20231128,102700,22838525,2865,2865,2865,2865,0
20231128,102600,22838525,2865,2865,2865,2865,0
20231128,102500,22838525,2865,2865,2865,2865,0
20231128,102400,22838525,2865,2865,2865,2865,0
20231128,102300,22838525,2865,2865,2865,2865,0
20231128,102200,22838525,2865,2865,2865,2865,0
20231128,102100,22838525,2865,2865,2865,2865,0
20231128,102000,22838525,2865,2865,2865,2865,0
20231128,101900,22838525,2865,2865,2865,2865,0
20231128,101800,22838525,2865,2865,2865,2865,0
20231128,101700,22838525,2865,2865,2865,2865,0
20231128,101600,22838525,2865,2865,2865,2860,849
20231128,101500,20406350,2865,2865,2865,2865,27
20231128,101400,20328995,2870,2870,2870,2870,0
20231128,101300,20328995,2870,2870,2870,2870,0
20231128,101200,20328995,2870,2850,2870,2850,31
20231128,101100,20240440,2845,2845,2845,2845,0
20231128,101000,20240440,2845,2845,2845,2845,0
20231128,100900,20240440,2845,2845,2845,2845,0
20231128,100800,20240440,2845,2845,2845,2845,0
20231128,100700,20240440,2845,2845,2845,2845,0
20231128,100600,20240440,2845,2845,2845,2845,1073
20231128,100500,17187755,2840,2840,2840,2840,0
20231128,100400,17187755,2840,2840,2840,2840,11
20231128,100300,17156515,2840,2840,2840,2840,0
20231128,100200,17156515,2840,2840,2840,2840,0
20231128,100100,17156515,2840,2840,2840,2840,0
20231128,100000,17156515,2840,2840,2840,2840,1
20231128,095900,17153675,2845,2845,2845,2845,0
20231128,095800,17153675,2845,2845,2845,2845,0
20231128,095700,17153675,2845,2845,2845,2845,20
20231128,095600,17096775,2845,2845,2845,2845,0
20231128,095500,17096775,2845,2845,2845,2845,0
20231128,095400,17096775,2845,2845,2845,2845,0
20231128,095300,17096775,2845,2845,2845,2845,0
20231128,095200,17096775,2845,2840,2845,2840,2
20231128,095100,17091090,2835,2835,2835,2835,1
20231128,095000,17088255,2830,2830,2830,2830,1
20231128,094900,17085425,2825,2825,2825,2825,0
20231128,094800,17085425,2825,2840,2840,2800,782
20231128,094700,14880720,2855,2855,2855,2855,0
20231128,094600,14880720,2855,2855,2855,2855,407
20231128,094500,13718735,2850,2850,2850,2850,359
20231128,094400,12695585,2840,2840,2840,2840,0
20231128,094300,12695585,2840,2840,2840,2840,0
20231128,094200,12695585,2840,2840,2840,2840,0
20231128,094100,12695585,2840,2840,2840,2840,90
20231128,094000,12439985,2840,2840,2840,2840,0
20231128,093900,12439985,2840,2840,2840,2840,0
20231128,093800,12439985,2840,2840,2840,2840,112
20231128,093700,12121905,2845,2845,2845,2845,1128
20231128,093600,8912745,2855,2855,2855,2855,0
20231128,093500,8912745,2855,2855,2855,2855,0
20231128,093400,8912745,2855,2855,2855,2855,0
20231128,093300,8912745,2855,2855,2855,2855,1
20231128,093200,8909890,2855,2855,2855,2855,1
20231128,093100,8907035,2850,2850,2850,2850,0
20231128,093000,8907035,2850,2850,2850,2850,266
20231128,092900,8148935,2850,2850,2850,2850,0
20231128,092800,8148935,2850,2850,2850,2850,0
20231128,092700,8148935,2850,2850,2850,2850,0
20231128,092600,8148935,2850,2850,2850,2850,35
20231128,092500,8049185,2850,2850,2850,2850,0
20231128,092400,8049185,2850,2850,2850,2850,0
20231128,092300,8049185,2850,2850,2850,2850,80
20231128,092200,7821185,2855,2855,2855,2855,0
20231128,092100,7821185,2855,2860,2860,2855,508
20231128,092000,6370795,2855,2855,2855,2855,2
20231128,091900,6365085,2855,2855,2855,2855,0
20231128,091800,6365085,2855,2855,2855,2855,0
20231128,091700,6365085,2855,2855,2855,2855,8
20231128,091600,6342245,2880,2875,2880,2875,600
20231128,091500,4614260,2880,2860,2880,2860,100
20231128,091400,4327170,2845,2845,2845,2845,0
20231128,091300,4327170,2845,2845,2845,2845,0
20231128,091200,4327170,2845,2845,2845,2845,0
20231128,091100,4327170,2845,2845,2845,2845,0
20231128,091000,4327170,2845,2845,2845,2845,0
20231128,090900,4327170,2845,2845,2845,2845,0
20231128,090800,4327170,2845,2845,2845,2845,1
20231128,090700,4324325,2845,2855,2855,2845,400
20231128,090600,3185215,2865,2865,2865,2865,1
20231128,090500,3182350,2870,2865,2870,2865,35
20231128,090400,3081905,2875,2875,2875,2875,0
20231128,090300,3081905,2875,2875,2875,2875,0
20231128,090200,3081905,2875,2870,2875,2870,96
20231128,090100,2806000,2875,2875,2875,2875,0
20231128,090000,2806000,2875,2875,2875,2875,976