KissMeData/026040/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,190900,45885625,2250,2250,2250,2250,303
20231128,190800,45885625,2250,2250,2250,2250,0
20231128,190700,45885625,2250,2250,2250,2250,0
20231128,190600,45885625,2250,2250,2250,2250,0
20231128,190500,45885625,2250,2250,2250,2250,0
20231128,190400,45885625,2250,2250,2250,2250,0
20231128,190300,45885625,2250,2250,2250,2250,0
20231128,190200,45885625,2250,2250,2250,2250,0
20231128,190100,45885625,2250,2250,2250,2250,0
20231128,190000,45885625,2250,2250,2250,2250,0
20231128,185900,45885625,2250,2250,2250,2250,0
20231128,185800,45885625,2250,2250,2250,2250,0
20231128,185700,45885625,2250,2250,2250,2250,0
20231128,185600,45885625,2250,2250,2250,2250,0
20231128,185500,45885625,2250,2250,2250,2250,0
20231128,185400,45885625,2250,2250,2250,2250,0
20231128,185300,45885625,2250,2250,2250,2250,0
20231128,185200,45885625,2250,2250,2250,2250,0
20231128,185100,45885625,2250,2250,2250,2250,0
20231128,185000,45885625,2250,2250,2250,2250,0
20231128,184900,45885625,2250,2250,2250,2250,0
20231128,184800,45885625,2250,2250,2250,2250,0
20231128,184700,45885625,2250,2250,2250,2250,0
20231128,184600,45885625,2250,2250,2250,2250,0
20231128,184500,45885625,2250,2250,2250,2250,0
20231128,184400,45885625,2250,2250,2250,2250,0
20231128,184300,45885625,2250,2250,2250,2250,0
20231128,184200,45885625,2250,2250,2250,2250,0
20231128,184100,45885625,2250,2250,2250,2250,0
20231128,184000,45885625,2250,2250,2250,2250,0
20231128,183900,45885625,2250,2250,2250,2250,303
20231128,183800,45885625,2250,2250,2250,2250,0
20231128,183700,45885625,2250,2250,2250,2250,0
20231128,183600,45885625,2250,2250,2250,2250,0
20231128,183500,45885625,2250,2250,2250,2250,0
20231128,183400,45885625,2250,2250,2250,2250,0
20231128,183300,45885625,2250,2250,2250,2250,0
20231128,183200,45885625,2250,2250,2250,2250,0
20231128,183100,45885625,2250,2250,2250,2250,0
20231128,183000,45885625,2250,2250,2250,2250,0
20231128,182900,45885625,2250,2250,2250,2250,0
20231128,182800,45885625,2250,2250,2250,2250,0
20231128,182700,45885625,2250,2250,2250,2250,0
20231128,182600,45885625,2250,2250,2250,2250,0
20231128,182500,45885625,2250,2250,2250,2250,0
20231128,182400,45885625,2250,2250,2250,2250,0
20231128,182300,45885625,2250,2250,2250,2250,0
20231128,182200,45885625,2250,2250,2250,2250,0
20231128,182100,45885625,2250,2250,2250,2250,0
20231128,182000,45885625,2250,2250,2250,2250,0
20231128,181900,45885625,2250,2250,2250,2250,0
20231128,181800,45885625,2250,2250,2250,2250,0
20231128,181700,45885625,2250,2250,2250,2250,0
20231128,181600,45885625,2250,2250,2250,2250,0
20231128,181500,45885625,2250,2250,2250,2250,0
20231128,181400,45885625,2250,2250,2250,2250,0
20231128,181300,45885625,2250,2250,2250,2250,0
20231128,181200,45885625,2250,2250,2250,2250,0
20231128,181100,45885625,2250,2250,2250,2250,0
20231128,181000,45885625,2250,2250,2250,2250,0
20231128,180900,45885625,2250,2250,2250,2250,303
20231128,180800,45885625,2250,2250,2250,2250,0
20231128,180700,45885625,2250,2250,2250,2250,0
20231128,180600,45885625,2250,2250,2250,2250,0
20231128,180500,45885625,2250,2250,2250,2250,0
20231128,180400,45885625,2250,2250,2250,2250,0
20231128,180300,45885625,2250,2250,2250,2250,0
20231128,180200,45885625,2250,2250,2250,2250,0
20231128,180100,45885625,2250,2250,2250,2250,0
20231128,180000,45885625,2250,2250,2250,2250,0
20231128,175900,45885625,2250,2250,2250,2250,0
20231128,175800,45885625,2250,2250,2250,2250,0
20231128,175700,45885625,2250,2250,2250,2250,0
20231128,175600,45885625,2250,2250,2250,2250,0
20231128,175500,45885625,2250,2250,2250,2250,0
20231128,175400,45885625,2250,2250,2250,2250,0
20231128,175300,45885625,2250,2250,2250,2250,0
20231128,175200,45885625,2250,2250,2250,2250,0
20231128,175100,45885625,2250,2250,2250,2250,0
20231128,175000,45885625,2250,2250,2250,2250,0
20231128,174900,45885625,2250,2250,2250,2250,0
20231128,174800,45885625,2250,2250,2250,2250,0
20231128,174700,45885625,2250,2250,2250,2250,0
20231128,174600,45885625,2250,2250,2250,2250,0
20231128,174500,45885625,2250,2250,2250,2250,0
20231128,174400,45885625,2250,2250,2250,2250,0
20231128,174300,45885625,2250,2250,2250,2250,0
20231128,174200,45885625,2250,2250,2250,2250,0
20231128,174100,45885625,2250,2250,2250,2250,0
20231128,174000,45885625,2250,2250,2250,2250,0
20231128,173900,45885625,2250,2250,2250,2250,303
20231128,173800,45885625,2250,2250,2250,2250,0
20231128,173700,45885625,2250,2250,2250,2250,0
20231128,173600,45885625,2250,2250,2250,2250,0
20231128,173500,45885625,2250,2250,2250,2250,0
20231128,173400,45885625,2250,2250,2250,2250,0
20231128,173300,45885625,2250,2250,2250,2250,0
20231128,173200,45885625,2250,2250,2250,2250,0
20231128,173100,45885625,2250,2250,2250,2250,0
20231128,173000,45885625,2250,2250,2250,2250,0
20231128,172900,45885625,2250,2250,2250,2250,0
20231128,172800,45885625,2250,2250,2250,2250,0
20231128,172700,45885625,2250,2250,2250,2250,0
20231128,172600,45885625,2250,2250,2250,2250,0
20231128,172500,45885625,2250,2250,2250,2250,0
20231128,172400,45885625,2250,2250,2250,2250,0
20231128,172300,45885625,2250,2250,2250,2250,0
20231128,172200,45885625,2250,2250,2250,2250,0
20231128,172100,45885625,2250,2250,2250,2250,0
20231128,172000,45885625,2250,2250,2250,2250,0
20231128,171900,45885625,2250,2250,2250,2250,0
20231128,171800,45885625,2250,2250,2250,2250,0
20231128,171700,45885625,2250,2250,2250,2250,0
20231128,171600,45885625,2250,2250,2250,2250,0
20231128,171500,45885625,2250,2250,2250,2250,0
20231128,171400,45885625,2250,2250,2250,2250,0
20231128,171300,45885625,2250,2250,2250,2250,0
20231128,171200,45885625,2250,2250,2250,2250,0
20231128,171100,45885625,2250,2250,2250,2250,0
20231128,171000,45885625,2250,2250,2250,2250,0
20231128,170900,45885625,2250,2250,2250,2250,303
20231128,170800,45885625,2250,2250,2250,2250,0
20231128,170700,45885625,2250,2250,2250,2250,0
20231128,170600,45885625,2250,2250,2250,2250,0
20231128,170500,45885625,2250,2250,2250,2250,0
20231128,170400,45885625,2250,2250,2250,2250,0
20231128,170300,45885625,2250,2250,2250,2250,0
20231128,170200,45885625,2250,2250,2250,2250,0
20231128,170100,45885625,2250,2250,2250,2250,0
20231128,170000,45885625,2250,2250,2250,2250,0
20231128,165900,45885625,2250,2250,2250,2250,0
20231128,165800,45885625,2250,2250,2250,2250,0
20231128,165700,45885625,2250,2250,2250,2250,0
20231128,165600,45885625,2250,2250,2250,2250,0
20231128,165500,45885625,2250,2250,2250,2250,0
20231128,165400,45885625,2250,2250,2250,2250,0
20231128,165300,45885625,2250,2250,2250,2250,0
20231128,165200,45885625,2250,2250,2250,2250,0
20231128,165100,45885625,2250,2250,2250,2250,0
20231128,165000,45885625,2250,2250,2250,2250,0
20231128,164900,45885625,2250,2250,2250,2250,0
20231128,164800,45885625,2250,2250,2250,2250,0
20231128,164700,45885625,2250,2250,2250,2250,0
20231128,164600,45885625,2250,2250,2250,2250,0
20231128,164500,45885625,2250,2250,2250,2250,0
20231128,164400,45885625,2250,2250,2250,2250,0
20231128,164300,45885625,2250,2250,2250,2250,0
20231128,164200,45885625,2250,2250,2250,2250,0
20231128,164100,45885625,2250,2250,2250,2250,0
20231128,164000,45885625,2250,2250,2250,2250,0
20231128,163900,45885625,2250,2250,2250,2250,303
20231128,163800,45885625,2250,2250,2250,2250,0
20231128,163700,45885625,2250,2250,2250,2250,0
20231128,163600,45885625,2250,2250,2250,2250,0
20231128,163500,45885625,2250,2250,2250,2250,0
20231128,163400,45885625,2250,2250,2250,2250,0
20231128,163300,45885625,2250,2250,2250,2250,0
20231128,163200,45885625,2250,2250,2250,2250,0
20231128,163100,45885625,2250,2250,2250,2250,0
20231128,163000,45885625,2250,2250,2250,2250,0
20231128,162900,45885625,2250,2250,2250,2250,0
20231128,162800,45885625,2250,2250,2250,2250,0
20231128,162700,45885625,2250,2250,2250,2250,0
20231128,162600,45885625,2250,2250,2250,2250,0
20231128,162500,45885625,2250,2250,2250,2250,0
20231128,162400,45885625,2250,2250,2250,2250,0
20231128,162300,45885625,2250,2250,2250,2250,0
20231128,162200,45885625,2250,2250,2250,2250,0
20231128,162100,45885625,2250,2250,2250,2250,0
20231128,162000,45885625,2250,2250,2250,2250,0
20231128,161900,45885625,2250,2250,2250,2250,0
20231128,161800,45885625,2250,2250,2250,2250,0
20231128,161700,45885625,2250,2250,2250,2250,0
20231128,161600,45885625,2250,2250,2250,2250,0
20231128,161500,45885625,2250,2250,2250,2250,0
20231128,161400,45885625,2250,2250,2250,2250,0
20231128,161300,45885625,2250,2250,2250,2250,0
20231128,161200,45885625,2250,2250,2250,2250,0
20231128,161100,45885625,2250,2250,2250,2250,0
20231128,161000,45885625,2250,2250,2250,2250,0
20231128,160900,45885625,2250,2250,2250,2250,303
20231128,160800,45885625,2250,2250,2250,2250,0
20231128,160700,45885625,2250,2250,2250,2250,0
20231128,160600,45885625,2250,2250,2250,2250,0
20231128,160500,45885625,2250,2250,2250,2250,0
20231128,160400,45885625,2250,2250,2250,2250,0
20231128,160300,45885625,2250,2250,2250,2250,0
20231128,160200,45885625,2250,2250,2250,2250,0
20231128,160100,45885625,2250,2250,2250,2250,0
20231128,160000,45885625,2250,2250,2250,2250,0
20231128,155900,45885625,2250,2250,2250,2250,0
20231128,155800,45885625,2250,2250,2250,2250,0
20231128,155700,45885625,2250,2250,2250,2250,0
20231128,155600,45885625,2250,2250,2250,2250,0
20231128,155500,45885625,2250,2250,2250,2250,0
20231128,155400,45885625,2250,2250,2250,2250,0
20231128,155300,45885625,2250,2250,2250,2250,0
20231128,155200,45885625,2250,2250,2250,2250,0
20231128,155100,45885625,2250,2250,2250,2250,0
20231128,155000,45885625,2250,2250,2250,2250,0
20231128,154900,45885625,2250,2250,2250,2250,0
20231128,154800,45885625,2250,2250,2250,2250,0
20231128,154700,45885625,2250,2250,2250,2250,0
20231128,154600,45885625,2250,2250,2250,2250,0
20231128,154500,45885625,2250,2250,2250,2250,0
20231128,154400,45885625,2250,2250,2250,2250,0
20231128,154300,45885625,2250,2250,2250,2250,0
20231128,154200,45885625,2250,2250,2250,2250,0
20231128,154100,45885625,2250,2250,2250,2250,0
20231128,154000,45885625,2250,2250,2250,2250,0
20231128,153900,45885625,2250,2250,2250,2250,303
20231128,153800,45885625,2250,2250,2250,2250,0
20231128,153700,45885625,2250,2250,2250,2250,0
20231128,153600,45885625,2250,2250,2250,2250,0
20231128,153500,45885625,2250,2250,2250,2250,0
20231128,153400,45885625,2250,2250,2250,2250,0
20231128,153300,45885625,2250,2250,2250,2250,0
20231128,153200,45885625,2250,2250,2250,2250,0
20231128,153100,45885625,2250,2250,2250,2250,0
20231128,153000,45885625,2250,2250,2250,2250,303
20231128,152900,45203875,2250,2250,2250,2250,0
20231128,152800,45203875,2250,2250,2250,2250,0
20231128,152700,45203875,2250,2250,2250,2250,0
20231128,152600,45203875,2250,2250,2250,2250,0
20231128,152500,45203875,2250,2250,2250,2250,0
20231128,152400,45203875,2250,2250,2250,2250,0
20231128,152300,45203875,2250,2250,2250,2250,0
20231128,152200,45203875,2250,2250,2250,2250,0
20231128,152100,45203875,2250,2250,2250,2250,0
20231128,152000,45203875,2250,2250,2250,2250,0
20231128,151900,45203875,2250,2245,2250,2245,1028
20231128,151800,42890925,2250,2250,2250,2250,0
20231128,151700,42890925,2250,2250,2250,2250,0
20231128,151600,42890925,2250,2245,2250,2245,22
20231128,151500,42841525,2250,2250,2250,2250,0
20231128,151400,42841525,2250,2250,2250,2250,0
20231128,151300,42841525,2250,2250,2250,2250,0
20231128,151200,42841525,2250,2245,2250,2245,11
20231128,151100,42816810,2230,2230,2230,2230,212
20231128,151000,42344050,2250,2250,2250,2250,0
20231128,150900,42344050,2250,2250,2250,2250,0
20231128,150800,42344050,2250,2250,2250,2250,0
20231128,150700,42344050,2250,2250,2250,2250,0
20231128,150600,42344050,2250,2250,2250,2250,0
20231128,150500,42344050,2250,2250,2250,2250,0
20231128,150400,42344050,2250,2250,2250,2250,0
20231128,150300,42344050,2250,2250,2250,2250,0
20231128,150200,42344050,2250,2250,2250,2250,0
20231128,150100,42344050,2250,2250,2250,2250,0
20231128,150000,42344050,2250,2250,2250,2250,2
20231128,145900,42339550,2250,2235,2250,2235,801
20231128,145800,40545005,2245,2245,2245,2245,0
20231128,145700,40545005,2245,2245,2245,2245,0
20231128,145600,40545005,2245,2245,2245,2245,35
20231128,145500,40466430,2245,2245,2245,2245,0
20231128,145400,40466430,2245,2245,2245,2245,0
20231128,145300,40466430,2245,2245,2245,2245,0
20231128,145200,40466430,2245,2245,2245,2245,0
20231128,145100,40466430,2245,2245,2245,2245,0
20231128,145000,40466430,2245,2245,2245,2245,0
20231128,144900,40466430,2245,2245,2245,2245,0
20231128,144800,40466430,2245,2245,2245,2245,0
20231128,144700,40466430,2245,2245,2245,2245,0
20231128,144600,40466430,2245,2245,2245,2245,0
20231128,144500,40466430,2245,2245,2245,2245,0
20231128,144400,40466430,2245,2245,2245,2245,0
20231128,144300,40466430,2245,2245,2245,2245,0
20231128,144200,40466430,2245,2245,2245,2245,0
20231128,144100,40466430,2245,2245,2245,2245,0
20231128,144000,40466430,2245,2245,2245,2245,0
20231128,143900,40466430,2245,2245,2245,2245,0
20231128,143800,40466430,2245,2245,2245,2245,0
20231128,143700,40466430,2245,2245,2245,2245,0
20231128,143600,40466430,2245,2245,2245,2245,0
20231128,143500,40466430,2245,2245,2245,2245,0
20231128,143400,40466430,2245,2245,2245,2245,5
20231128,143300,40455205,2245,2245,2245,2245,0
20231128,143200,40455205,2245,2240,2245,2240,200
20231128,143100,40006255,2245,2245,2245,2245,0
20231128,143000,40006255,2245,2245,2245,2245,0
20231128,142900,40006255,2245,2245,2245,2245,0
20231128,142800,40006255,2245,2245,2245,2245,0
20231128,142700,40006255,2245,2245,2245,2245,0
20231128,142600,40006255,2245,2245,2245,2245,0
20231128,142500,40006255,2245,2245,2245,2245,0
20231128,142400,40006255,2245,2245,2245,2245,0
20231128,142300,40006255,2245,2245,2245,2245,0
20231128,142200,40006255,2245,2245,2245,2245,0
20231128,142100,40006255,2245,2245,2245,2245,0
20231128,142000,40006255,2245,2245,2245,2245,0
20231128,141900,40006255,2245,2245,2245,2245,0
20231128,141800,40006255,2245,2245,2245,2245,0
20231128,141700,40006255,2245,2240,2245,2240,22
20231128,141600,39956970,2235,2235,2235,2235,1
20231128,141500,39954735,2245,2245,2245,2245,0
20231128,141400,39954735,2245,2245,2245,2245,0
20231128,141300,39954735,2245,2245,2245,2245,0
20231128,141200,39954735,2245,2245,2245,2245,0
20231128,141100,39954735,2245,2235,2245,2235,1055
20231128,141000,37591555,2240,2240,2240,2240,0
20231128,140900,37591555,2240,2240,2240,2240,1
20231128,140800,37589315,2235,2235,2235,2235,0
20231128,140700,37589315,2235,2230,2235,2230,145
20231128,140600,37265245,2235,2235,2235,2235,0
20231128,140500,37265245,2235,2230,2235,2225,146
20231128,140400,36939620,2235,2235,2235,2235,0
20231128,140300,36939620,2235,2235,2235,2235,0
20231128,140200,36939620,2235,2235,2235,2235,11
20231128,140100,36915035,2235,2235,2235,2235,0
20231128,140000,36915035,2235,2230,2235,2230,500
20231128,135900,35798430,2225,2230,2230,2225,495
20231128,135800,34697040,2230,2235,2240,2215,1179
20231128,135700,32079395,2235,2235,2235,2235,1
20231128,135600,32077160,2235,2240,2240,2235,5
20231128,135500,32065975,2235,2235,2235,2235,1
20231128,135400,32063740,2240,2240,2240,2240,0
20231128,135300,32063740,2240,2240,2240,2240,2
20231128,135200,32059260,2240,2240,2240,2240,1
20231128,135100,32057020,2245,2245,2245,2245,0
20231128,135000,32057020,2245,2245,2245,2245,0
20231128,134900,32057020,2245,2245,2245,2245,0
20231128,134800,32057020,2245,2245,2245,2245,0
20231128,134700,32057020,2245,2245,2245,2245,0
20231128,134600,32057020,2245,2245,2245,2245,0
20231128,134500,32057020,2245,2245,2245,2245,0
20231128,134400,32057020,2245,2245,2245,2245,0
20231128,134300,32057020,2245,2245,2245,2245,0
20231128,134200,32057020,2245,2245,2245,2245,0
20231128,134100,32057020,2245,2245,2245,2245,0
20231128,134000,32057020,2245,2245,2245,2245,0
20231128,133900,32057020,2245,2245,2245,2245,1
20231128,133800,32054775,2240,2240,2240,2240,13
20231128,133700,32025655,2245,2245,2245,2245,0
20231128,133600,32025655,2245,2245,2245,2245,0
20231128,133500,32025655,2245,2245,2245,2245,0
20231128,133400,32025655,2245,2225,2245,2225,109
20231128,133300,31782315,2225,2230,2230,2225,7
20231128,133200,31766725,2245,2245,2245,2245,0
20231128,133100,31766725,2245,2245,2245,2245,0
20231128,133000,31766725,2245,2245,2245,2245,0
20231128,132900,31766725,2245,2245,2245,2245,33
20231128,132800,31692640,2245,2245,2245,2245,0
20231128,132700,31692640,2245,2245,2245,2245,0
20231128,132600,31692640,2245,2245,2245,2245,0
20231128,132500,31692640,2245,2245,2245,2245,0
20231128,132400,31692640,2245,2245,2245,2245,0
20231128,132300,31692640,2245,2245,2245,2245,0
20231128,132200,31692640,2245,2245,2245,2245,0
20231128,132100,31692640,2245,2245,2245,2245,0
20231128,132000,31692640,2245,2245,2245,2245,0
20231128,131900,31692640,2245,2245,2245,2245,0
20231128,131800,31692640,2245,2245,2245,2245,0
20231128,131700,31692640,2245,2245,2245,2245,0
20231128,131600,31692640,2245,2245,2245,2245,0
20231128,131500,31692640,2245,2245,2245,2245,0
20231128,131400,31692640,2245,2245,2245,2245,0
20231128,131300,31692640,2245,2245,2245,2245,0
20231128,131200,31692640,2245,2245,2245,2245,0
20231128,131100,31692640,2245,2245,2245,2245,0
20231128,131000,31692640,2245,2245,2245,2245,0
20231128,130900,31692640,2245,2245,2245,2245,0
20231128,130800,31692640,2245,2245,2245,2245,0
20231128,130700,31692640,2245,2245,2245,2245,0
20231128,130600,31692640,2245,2245,2245,2245,0
20231128,130500,31692640,2245,2245,2245,2245,0
20231128,130400,31692640,2245,2245,2245,2245,0
20231128,130300,31692640,2245,2245,2245,2245,0
20231128,130200,31692640,2245,2245,2245,2245,0
20231128,130100,31692640,2245,2245,2245,2245,0
20231128,130000,31692640,2245,2245,2245,2245,0
20231128,125900,31692640,2245,2245,2245,2245,0
20231128,125800,31692640,2245,2245,2245,2245,0
20231128,125700,31692640,2245,2245,2245,2245,3
20231128,125600,31685905,2250,2250,2250,2250,0
20231128,125500,31685905,2250,2250,2250,2250,0
20231128,125400,31685905,2250,2250,2250,2250,0
20231128,125300,31685905,2250,2250,2250,2250,0
20231128,125200,31685905,2250,2250,2250,2250,0
20231128,125100,31685905,2250,2250,2250,2250,0
20231128,125000,31685905,2250,2250,2250,2250,0
20231128,124900,31685905,2250,2250,2250,2250,0
20231128,124800,31685905,2250,2250,2250,2250,0
20231128,124700,31685905,2250,2250,2250,2250,0
20231128,124600,31685905,2250,2250,2250,2250,0
20231128,124500,31685905,2250,2250,2250,2250,0
20231128,124400,31685905,2250,2250,2250,2250,0
20231128,124300,31685905,2250,2250,2250,2250,0
20231128,124200,31685905,2250,2250,2250,2250,0
20231128,124100,31685905,2250,2250,2250,2250,0
20231128,124000,31685905,2250,2250,2250,2250,0
20231128,123900,31685905,2250,2250,2250,2250,0
20231128,123800,31685905,2250,2250,2250,2250,0
20231128,123700,31685905,2250,2250,2250,2250,0
20231128,123600,31685905,2250,2250,2250,2250,0
20231128,123500,31685905,2250,2250,2250,2250,0
20231128,123400,31685905,2250,2245,2250,2245,146
20231128,123300,31358125,2245,2245,2245,2245,35
20231128,123200,31279550,2245,2245,2245,2245,0
20231128,123100,31279550,2245,2245,2245,2245,0
20231128,123000,31279550,2245,2245,2245,2245,0
20231128,122900,31279550,2245,2245,2245,2245,0
20231128,122800,31279550,2245,2245,2245,2245,0
20231128,122700,31279550,2245,2245,2245,2245,0
20231128,122600,31279550,2245,2245,2245,2245,0
20231128,122500,31279550,2245,2245,2245,2245,0
20231128,122400,31279550,2245,2245,2245,2245,0
20231128,122300,31279550,2245,2245,2245,2245,0
20231128,122200,31279550,2245,2245,2245,2245,0
20231128,122100,31279550,2245,2245,2245,2245,0
20231128,122000,31279550,2245,2245,2245,2245,0
20231128,121900,31279550,2245,2245,2245,2245,0
20231128,121800,31279550,2245,2245,2245,2245,0
20231128,121700,31279550,2245,2245,2245,2245,0
20231128,121600,31279550,2245,2245,2245,2245,30
20231128,121500,31212200,2245,2245,2245,2245,0
20231128,121400,31212200,2245,2245,2245,2245,0
20231128,121300,31212200,2245,2245,2245,2245,0
20231128,121200,31212200,2245,2240,2245,2240,14
20231128,121100,31180835,2245,2245,2245,2245,0
20231128,121000,31180835,2245,2245,2245,2245,0
20231128,120900,31180835,2245,2245,2245,2245,0
20231128,120800,31180835,2245,2245,2245,2245,0
20231128,120700,31180835,2245,2245,2245,2245,0
20231128,120600,31180835,2245,2245,2245,2245,0
20231128,120500,31180835,2245,2245,2245,2245,0
20231128,120400,31180835,2245,2245,2245,2245,0
20231128,120300,31180835,2245,2245,2245,2245,0
20231128,120200,31180835,2245,2245,2245,2245,0
20231128,120100,31180835,2245,2245,2245,2245,0
20231128,120000,31180835,2245,2245,2245,2245,0
20231128,115900,31180835,2245,2230,2245,2230,10
20231128,115800,31158505,2250,2250,2250,2250,0
20231128,115700,31158505,2250,2250,2250,2250,0
20231128,115600,31158505,2250,2250,2250,2250,0
20231128,115500,31158505,2250,2250,2250,2250,0
20231128,115400,31158505,2250,2250,2250,2250,0
20231128,115300,31158505,2250,2250,2250,2250,0
20231128,115200,31158505,2250,2250,2250,2250,0
20231128,115100,31158505,2250,2250,2250,2250,0
20231128,115000,31158505,2250,2250,2250,2250,0
20231128,114900,31158505,2250,2250,2250,2250,0
20231128,114800,31158505,2250,2250,2250,2250,0
20231128,114700,31158505,2250,2250,2250,2250,0
20231128,114600,31158505,2250,2250,2250,2250,0
20231128,114500,31158505,2250,2250,2250,2250,0
20231128,114400,31158505,2250,2250,2250,2250,0
20231128,114300,31158505,2250,2250,2250,2250,0
20231128,114200,31158505,2250,2250,2250,2250,0
20231128,114100,31158505,2250,2250,2250,2250,0
20231128,114000,31158505,2250,2250,2250,2250,0
20231128,113900,31158505,2250,2250,2250,2250,0
20231128,113800,31158505,2250,2250,2250,2250,0
20231128,113700,31158505,2250,2250,2250,2250,0
20231128,113600,31158505,2250,2250,2250,2250,0
20231128,113500,31158505,2250,2250,2250,2250,0
20231128,113400,31158505,2250,2250,2250,2250,0
20231128,113300,31158505,2250,2250,2250,2250,0
20231128,113200,31158505,2250,2250,2250,2250,0
20231128,113100,31158505,2250,2250,2250,2250,0
20231128,113000,31158505,2250,2250,2250,2250,0
20231128,112900,31158505,2250,2250,2250,2250,0
20231128,112800,31158505,2250,2250,2250,2250,0
20231128,112700,31158505,2250,2250,2250,2250,0
20231128,112600,31158505,2250,2250,2250,2250,0
20231128,112500,31158505,2250,2250,2250,2250,0
20231128,112400,31158505,2250,2250,2250,2250,0
20231128,112300,31158505,2250,2250,2250,2250,0
20231128,112200,31158505,2250,2250,2250,2250,0
20231128,112100,31158505,2250,2250,2250,2250,0
20231128,112000,31158505,2250,2245,2250,2245,177
20231128,111900,30761130,2245,2240,2245,2240,173
20231128,111800,30373600,2240,2240,2240,2240,2
20231128,111700,30369120,2240,2240,2240,2240,0
20231128,111600,30369120,2240,2240,2240,2240,505
20231128,111500,29237920,2240,2235,2240,2235,879
20231128,111400,27273345,2235,2235,2235,2235,0
20231128,111300,27273345,2235,2235,2235,2235,0
20231128,111200,27273345,2235,2235,2235,2235,3
20231128,111100,27266640,2235,2235,2235,2235,0
20231128,111000,27266640,2235,2235,2235,2235,0
20231128,110900,27266640,2235,2235,2235,2235,0
20231128,110800,27266640,2235,2235,2235,2235,0
20231128,110700,27266640,2235,2235,2235,2235,0
20231128,110600,27266640,2235,2235,2235,2235,0
20231128,110500,27266640,2235,2235,2235,2235,0
20231128,110400,27266640,2235,2235,2235,2235,0
20231128,110300,27266640,2235,2235,2235,2235,0
20231128,110200,27266640,2235,2235,2235,2235,0
20231128,110100,27266640,2235,2235,2235,2235,0
20231128,110000,27266640,2235,2235,2235,2235,0
20231128,105900,27266640,2235,2235,2235,2235,0
20231128,105800,27266640,2235,2235,2235,2235,1
20231128,105700,27264405,2235,2235,2235,2235,0
20231128,105600,27264405,2235,2235,2235,2235,0
20231128,105500,27264405,2235,2235,2235,2235,18
20231128,105400,27224175,2235,2235,2235,2235,0
20231128,105300,27224175,2235,2235,2235,2235,251
20231128,105200,26663190,2235,2235,2235,2235,0
20231128,105100,26663190,2235,2235,2235,2235,0
20231128,105000,26663190,2235,2235,2235,2235,0
20231128,104900,26663190,2235,2235,2235,2235,0
20231128,104800,26663190,2235,2235,2235,2235,0
20231128,104700,26663190,2235,2235,2235,2235,0
20231128,104600,26663190,2235,2235,2235,2235,0
20231128,104500,26663190,2235,2235,2235,2235,0
20231128,104400,26663190,2235,2235,2235,2235,0
20231128,104300,26663190,2235,2235,2235,2235,0
20231128,104200,26663190,2235,2235,2235,2235,0
20231128,104100,26663190,2235,2235,2235,2235,0
20231128,104000,26663190,2235,2235,2235,2235,0
20231128,103900,26663190,2235,2235,2235,2235,0
20231128,103800,26663190,2235,2235,2235,2235,0
20231128,103700,26663190,2235,2235,2235,2235,0
20231128,103600,26663190,2235,2235,2235,2235,0
20231128,103500,26663190,2235,2235,2235,2235,0
20231128,103400,26663190,2235,2235,2235,2235,0
20231128,103300,26663190,2235,2235,2235,2235,0
20231128,103200,26663190,2235,2235,2235,2235,5
20231128,103100,26652015,2235,2235,2235,2235,0
20231128,103000,26652015,2235,2235,2235,2235,10
20231128,102900,26629665,2240,2220,2240,2220,900
20231128,102800,24624900,2225,2225,2225,2225,33
20231128,102700,24551475,2230,2230,2230,2230,0
20231128,102600,24551475,2230,2230,2230,2230,0
20231128,102500,24551475,2230,2235,2235,2230,2
20231128,102400,24547010,2235,2235,2235,2235,0
20231128,102300,24547010,2235,2235,2235,2235,0
20231128,102200,24547010,2235,2235,2235,2235,0
20231128,102100,24547010,2235,2235,2235,2235,0
20231128,102000,24547010,2235,2235,2235,2235,0
20231128,101900,24547010,2235,2235,2235,2235,0
20231128,101800,24547010,2235,2235,2235,2235,0
20231128,101700,24547010,2235,2235,2235,2235,0
20231128,101600,24547010,2235,2230,2235,2205,653
20231128,101500,23093490,2240,2240,2240,2240,0
20231128,101400,23093490,2240,2235,2240,2235,6
20231128,101300,23080070,2230,2230,2230,2230,37
20231128,101200,22997560,2230,2230,2230,2230,52
20231128,101100,22881600,2230,2230,2230,2230,0
20231128,101000,22881600,2230,2230,2230,2230,0
20231128,100900,22881600,2230,2230,2230,2230,0
20231128,100800,22881600,2230,2230,2230,2230,0
20231128,100700,22881600,2230,2230,2230,2230,1
20231128,100600,22879370,2230,2230,2230,2230,0
20231128,100500,22879370,2230,2205,2230,2205,1171
20231128,100400,20293210,2205,2235,2235,2185,1724
20231128,100300,16489015,2235,2235,2235,2235,4
20231128,100200,16480075,2240,2240,2240,2240,0
20231128,100100,16480075,2240,2240,2240,2240,0
20231128,100000,16480075,2240,2240,2240,2240,0
20231128,095900,16480075,2240,2240,2240,2240,0
20231128,095800,16480075,2240,2240,2240,2240,0
20231128,095700,16480075,2240,2240,2240,2240,3
20231128,095600,16473355,2250,2250,2250,2250,0
20231128,095500,16473355,2250,2245,2250,2245,5
20231128,095400,16462125,2250,2250,2250,2250,0
20231128,095300,16462125,2250,2250,2250,2250,0
20231128,095200,16462125,2250,2250,2250,2250,0
20231128,095100,16462125,2250,2250,2250,2250,1
20231128,095000,16459875,2255,2255,2255,2255,0
20231128,094900,16459875,2255,2255,2255,2255,0
20231128,094800,16459875,2255,2255,2255,2255,1
20231128,094700,16457620,2270,2270,2270,2270,0
20231128,094600,16457620,2270,2270,2270,2270,0
20231128,094500,16457620,2270,2270,2270,2270,0
20231128,094400,16457620,2270,2270,2270,2270,0
20231128,094300,16457620,2270,2265,2270,2265,22
20231128,094200,16407695,2270,2270,2270,2270,30
20231128,094100,16339595,2265,2265,2265,2265,0
20231128,094000,16339595,2265,2265,2265,2265,0
20231128,093900,16339595,2265,2265,2265,2265,382
20231128,093800,15474365,2275,2270,2275,2270,8
20231128,093700,15456170,2275,2270,2275,2270,21
20231128,093600,15408410,2275,2275,2275,2275,25
20231128,093500,15351535,2275,2265,2275,2265,41
20231128,093400,15258650,2260,2260,2260,2260,0
20231128,093300,15258650,2260,2260,2260,2260,39
20231128,093200,15170510,2260,2260,2260,2260,827
20231128,093100,13301490,2275,2275,2275,2275,0
20231128,093000,13301490,2275,2275,2275,2275,4
20231128,092900,13292390,2280,2255,2280,2255,1861
20231128,092800,9068100,2255,2255,2255,2255,0
20231128,092700,9068100,2255,2255,2255,2255,0
20231128,092600,9068100,2255,2255,2255,2255,0
20231128,092500,9068100,2255,2235,2255,2235,3
20231128,092400,9061360,2255,2235,2255,2230,236
20231128,092300,8533140,2245,2245,2245,2245,2
20231128,092200,8528650,2245,2235,2245,2235,6
20231128,092100,8515230,2255,2230,2255,2230,1606
20231128,092000,4918385,2250,2225,2250,2225,168
20231128,091900,4544260,2245,2245,2245,2245,0
20231128,091800,4544260,2245,2225,2245,2225,210
20231128,091700,4075975,2230,2230,2230,2230,2
20231128,091600,4071515,2225,2225,2225,2225,1
20231128,091500,4069290,2245,2245,2245,2245,0
20231128,091400,4069290,2245,2245,2245,2245,0
20231128,091300,4069290,2245,2220,2245,2220,166
20231128,091200,3700110,2230,2230,2230,2230,0
20231128,091100,3700110,2230,2230,2230,2230,0
20231128,091000,3700110,2230,2230,2230,2230,0
20231128,090900,3700110,2230,2220,2235,2220,155
20231128,090800,3355445,2230,2230,2230,2230,0
20231128,090700,3355445,2230,2230,2230,2230,76
20231128,090600,3185965,2230,2230,2230,2230,0
20231128,090500,3185965,2230,2230,2230,2225,703
20231128,090400,1618440,2215,2225,2230,2215,432
20231128,090300,659190,2230,2225,2230,2225,46
20231128,090200,556835,2225,2230,2230,2220,141
20231128,090100,243105,2230,2230,2230,2230,0
20231128,090000,243105,2230,2230,2245,2230,109