KissMeData/028080/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191000,91687270,4535,4535,4535,4535,2254
20231128,190900,91687270,4535,4535,4535,4535,0
20231128,190800,91687270,4535,4535,4535,4535,0
20231128,190700,91687270,4535,4535,4535,4535,0
20231128,190600,91687270,4535,4535,4535,4535,0
20231128,190500,91687270,4535,4535,4535,4535,0
20231128,190400,91687270,4535,4535,4535,4535,0
20231128,190300,91687270,4535,4535,4535,4535,0
20231128,190200,91687270,4535,4535,4535,4535,0
20231128,190100,91687270,4535,4535,4535,4535,0
20231128,190000,91687270,4535,4535,4535,4535,0
20231128,185900,91687270,4535,4535,4535,4535,0
20231128,185800,91687270,4535,4535,4535,4535,0
20231128,185700,91687270,4535,4535,4535,4535,0
20231128,185600,91687270,4535,4535,4535,4535,0
20231128,185500,91687270,4535,4535,4535,4535,0
20231128,185400,91687270,4535,4535,4535,4535,0
20231128,185300,91687270,4535,4535,4535,4535,0
20231128,185200,91687270,4535,4535,4535,4535,0
20231128,185100,91687270,4535,4535,4535,4535,0
20231128,185000,91687270,4535,4535,4535,4535,0
20231128,184900,91687270,4535,4535,4535,4535,0
20231128,184800,91687270,4535,4535,4535,4535,0
20231128,184700,91687270,4535,4535,4535,4535,0
20231128,184600,91687270,4535,4535,4535,4535,0
20231128,184500,91687270,4535,4535,4535,4535,0
20231128,184400,91687270,4535,4535,4535,4535,0
20231128,184300,91687270,4535,4535,4535,4535,0
20231128,184200,91687270,4535,4535,4535,4535,0
20231128,184100,91687270,4535,4535,4535,4535,0
20231128,184000,91687270,4535,4535,4535,4535,2254
20231128,183900,91687270,4535,4535,4535,4535,0
20231128,183800,91687270,4535,4535,4535,4535,0
20231128,183700,91687270,4535,4535,4535,4535,0
20231128,183600,91687270,4535,4535,4535,4535,0
20231128,183500,91687270,4535,4535,4535,4535,0
20231128,183400,91687270,4535,4535,4535,4535,0
20231128,183300,91687270,4535,4535,4535,4535,0
20231128,183200,91687270,4535,4535,4535,4535,0
20231128,183100,91687270,4535,4535,4535,4535,0
20231128,183000,91687270,4535,4535,4535,4535,0
20231128,182900,91687270,4535,4535,4535,4535,0
20231128,182800,91687270,4535,4535,4535,4535,0
20231128,182700,91687270,4535,4535,4535,4535,0
20231128,182600,91687270,4535,4535,4535,4535,0
20231128,182500,91687270,4535,4535,4535,4535,0
20231128,182400,91687270,4535,4535,4535,4535,0
20231128,182300,91687270,4535,4535,4535,4535,0
20231128,182200,91687270,4535,4535,4535,4535,0
20231128,182100,91687270,4535,4535,4535,4535,0
20231128,182000,91687270,4535,4535,4535,4535,0
20231128,181900,91687270,4535,4535,4535,4535,0
20231128,181800,91687270,4535,4535,4535,4535,0
20231128,181700,91687270,4535,4535,4535,4535,0
20231128,181600,91687270,4535,4535,4535,4535,0
20231128,181500,91687270,4535,4535,4535,4535,0
20231128,181400,91687270,4535,4535,4535,4535,0
20231128,181300,91687270,4535,4535,4535,4535,0
20231128,181200,91687270,4535,4535,4535,4535,0
20231128,181100,91687270,4535,4535,4535,4535,0
20231128,181000,91687270,4535,4535,4535,4535,2254
20231128,180900,91687270,4535,4535,4535,4535,0
20231128,180800,91687270,4535,4535,4535,4535,0
20231128,180700,91687270,4535,4535,4535,4535,0
20231128,180600,91687270,4535,4535,4535,4535,0
20231128,180500,91687270,4535,4535,4535,4535,0
20231128,180400,91687270,4535,4535,4535,4535,0
20231128,180300,91687270,4535,4535,4535,4535,0
20231128,180200,91687270,4535,4535,4535,4535,0
20231128,180100,91687270,4535,4535,4535,4535,0
20231128,180000,91687270,4535,4535,4535,4535,0
20231128,175900,91687270,4535,4535,4535,4535,0
20231128,175800,91687270,4535,4535,4535,4535,0
20231128,175700,91687270,4535,4535,4535,4535,0
20231128,175600,91687270,4535,4535,4535,4535,0
20231128,175500,91687270,4535,4535,4535,4535,0
20231128,175400,91687270,4535,4535,4535,4535,0
20231128,175300,91687270,4535,4535,4535,4535,0
20231128,175200,91687270,4535,4535,4535,4535,0
20231128,175100,91687270,4535,4535,4535,4535,0
20231128,175000,91687270,4535,4535,4535,4535,0
20231128,174900,91687270,4535,4535,4535,4535,0
20231128,174800,91687270,4535,4535,4535,4535,0
20231128,174700,91687270,4535,4535,4535,4535,0
20231128,174600,91687270,4535,4535,4535,4535,0
20231128,174500,91687270,4535,4535,4535,4535,0
20231128,174400,91687270,4535,4535,4535,4535,0
20231128,174300,91687270,4535,4535,4535,4535,0
20231128,174200,91687270,4535,4535,4535,4535,0
20231128,174100,91687270,4535,4535,4535,4535,0
20231128,174000,91687270,4535,4535,4535,4535,2254
20231128,173900,91687270,4535,4535,4535,4535,0
20231128,173800,91687270,4535,4535,4535,4535,0
20231128,173700,91687270,4535,4535,4535,4535,0
20231128,173600,91687270,4535,4535,4535,4535,0
20231128,173500,91687270,4535,4535,4535,4535,0
20231128,173400,91687270,4535,4535,4535,4535,0
20231128,173300,91687270,4535,4535,4535,4535,0
20231128,173200,91687270,4535,4535,4535,4535,0
20231128,173100,91687270,4535,4535,4535,4535,0
20231128,173000,91687270,4535,4535,4535,4535,0
20231128,172900,91687270,4535,4535,4535,4535,0
20231128,172800,91687270,4535,4535,4535,4535,0
20231128,172700,91687270,4535,4535,4535,4535,0
20231128,172600,91687270,4535,4535,4535,4535,0
20231128,172500,91687270,4535,4535,4535,4535,0
20231128,172400,91687270,4535,4535,4535,4535,0
20231128,172300,91687270,4535,4535,4535,4535,0
20231128,172200,91687270,4535,4535,4535,4535,0
20231128,172100,91687270,4535,4535,4535,4535,0
20231128,172000,91687270,4535,4535,4535,4535,0
20231128,171900,91687270,4535,4535,4535,4535,0
20231128,171800,91687270,4535,4535,4535,4535,0
20231128,171700,91687270,4535,4535,4535,4535,0
20231128,171600,91687270,4535,4535,4535,4535,0
20231128,171500,91687270,4535,4535,4535,4535,0
20231128,171400,91687270,4535,4535,4535,4535,0
20231128,171300,91687270,4535,4535,4535,4535,0
20231128,171200,91687270,4535,4535,4535,4535,0
20231128,171100,91687270,4535,4535,4535,4535,0
20231128,171000,91687270,4535,4535,4535,4535,2254
20231128,170900,91687270,4535,4535,4535,4535,0
20231128,170800,91687270,4535,4535,4535,4535,0
20231128,170700,91687270,4535,4535,4535,4535,0
20231128,170600,91687270,4535,4535,4535,4535,0
20231128,170500,91687270,4535,4535,4535,4535,0
20231128,170400,91687270,4535,4535,4535,4535,0
20231128,170300,91687270,4535,4535,4535,4535,0
20231128,170200,91687270,4535,4535,4535,4535,0
20231128,170100,91687270,4535,4535,4535,4535,0
20231128,170000,91687270,4535,4535,4535,4535,0
20231128,165900,91687270,4535,4535,4535,4535,0
20231128,165800,91687270,4535,4535,4535,4535,0
20231128,165700,91687270,4535,4535,4535,4535,0
20231128,165600,91687270,4535,4535,4535,4535,0
20231128,165500,91687270,4535,4535,4535,4535,0
20231128,165400,91687270,4535,4535,4535,4535,0
20231128,165300,91687270,4535,4535,4535,4535,0
20231128,165200,91687270,4535,4535,4535,4535,0
20231128,165100,91687270,4535,4535,4535,4535,0
20231128,165000,91687270,4535,4535,4535,4535,0
20231128,164900,91687270,4535,4535,4535,4535,0
20231128,164800,91687270,4535,4535,4535,4535,0
20231128,164700,91687270,4535,4535,4535,4535,0
20231128,164600,91687270,4535,4535,4535,4535,0
20231128,164500,91687270,4535,4535,4535,4535,0
20231128,164400,91687270,4535,4535,4535,4535,0
20231128,164300,91687270,4535,4535,4535,4535,0
20231128,164200,91687270,4535,4535,4535,4535,0
20231128,164100,91687270,4535,4535,4535,4535,0
20231128,164000,91687270,4535,4535,4535,4535,2254
20231128,163900,91687270,4535,4535,4535,4535,0
20231128,163800,91687270,4535,4535,4535,4535,0
20231128,163700,91687270,4535,4535,4535,4535,0
20231128,163600,91687270,4535,4535,4535,4535,0
20231128,163500,91687270,4535,4535,4535,4535,0
20231128,163400,91687270,4535,4535,4535,4535,0
20231128,163300,91687270,4535,4535,4535,4535,0
20231128,163200,91687270,4535,4535,4535,4535,0
20231128,163100,91687270,4535,4535,4535,4535,0
20231128,163000,91687270,4535,4535,4535,4535,0
20231128,162900,91687270,4535,4535,4535,4535,0
20231128,162800,91687270,4535,4535,4535,4535,0
20231128,162700,91687270,4535,4535,4535,4535,0
20231128,162600,91687270,4535,4535,4535,4535,0
20231128,162500,91687270,4535,4535,4535,4535,0
20231128,162400,91687270,4535,4535,4535,4535,0
20231128,162300,91687270,4535,4535,4535,4535,0
20231128,162200,91687270,4535,4535,4535,4535,0
20231128,162100,91687270,4535,4535,4535,4535,0
20231128,162000,91687270,4535,4535,4535,4535,0
20231128,161900,91687270,4535,4535,4535,4535,0
20231128,161800,91687270,4535,4535,4535,4535,0
20231128,161700,91687270,4535,4535,4535,4535,0
20231128,161600,91687270,4535,4535,4535,4535,0
20231128,161500,91687270,4535,4535,4535,4535,0
20231128,161400,91687270,4535,4535,4535,4535,0
20231128,161300,91687270,4535,4535,4535,4535,0
20231128,161200,91687270,4535,4535,4535,4535,0
20231128,161100,91687270,4535,4535,4535,4535,0
20231128,161000,91687270,4535,4535,4535,4535,2254
20231128,160900,91687270,4535,4535,4535,4535,0
20231128,160800,91687270,4535,4535,4535,4535,0
20231128,160700,91687270,4535,4535,4535,4535,0
20231128,160600,91687270,4535,4535,4535,4535,0
20231128,160500,91687270,4535,4535,4535,4535,0
20231128,160400,91687270,4535,4535,4535,4535,0
20231128,160300,91687270,4535,4535,4535,4535,0
20231128,160200,91687270,4535,4535,4535,4535,0
20231128,160100,91687270,4535,4535,4535,4535,0
20231128,160000,91687270,4535,4535,4535,4535,0
20231128,155900,91687270,4535,4535,4535,4535,0
20231128,155800,91687270,4535,4535,4535,4535,0
20231128,155700,91687270,4535,4535,4535,4535,0
20231128,155600,91687270,4535,4535,4535,4535,0
20231128,155500,91687270,4535,4535,4535,4535,0
20231128,155400,91687270,4535,4535,4535,4535,0
20231128,155300,91687270,4535,4535,4535,4535,0
20231128,155200,91687270,4535,4535,4535,4535,0
20231128,155100,91687270,4535,4535,4535,4535,0
20231128,155000,91687270,4535,4535,4535,4535,0
20231128,154900,91687270,4535,4535,4535,4535,0
20231128,154800,91687270,4535,4535,4535,4535,0
20231128,154700,91687270,4535,4535,4535,4535,0
20231128,154600,91687270,4535,4535,4535,4535,0
20231128,154500,91687270,4535,4535,4535,4535,0
20231128,154400,91687270,4535,4535,4535,4535,0
20231128,154300,91687270,4535,4535,4535,4535,0
20231128,154200,91687270,4535,4535,4535,4535,0
20231128,154100,91687270,4535,4535,4535,4535,0
20231128,154000,91687270,4535,4535,4535,4535,2254
20231128,153900,91687270,4535,4535,4535,4535,0
20231128,153800,91687270,4535,4535,4535,4535,0
20231128,153700,91687270,4535,4535,4535,4535,0
20231128,153600,91687270,4535,4535,4535,4535,0
20231128,153500,91687270,4535,4535,4535,4535,0
20231128,153400,91687270,4535,4535,4535,4535,0
20231128,153300,91687270,4535,4535,4535,4535,0
20231128,153200,91687270,4535,4535,4535,4535,0
20231128,153100,91687270,4535,4535,4535,4535,0
20231128,153000,91687270,4535,4535,4535,4535,2254
20231128,152900,81465380,4545,4545,4545,4545,0
20231128,152800,81465380,4545,4545,4545,4545,0
20231128,152700,81465380,4545,4545,4545,4545,0
20231128,152600,81465380,4545,4545,4545,4545,0
20231128,152500,81465380,4545,4545,4545,4545,0
20231128,152400,81465380,4545,4545,4545,4545,0
20231128,152300,81465380,4545,4545,4545,4545,0
20231128,152200,81465380,4545,4545,4545,4545,0
20231128,152100,81465380,4545,4545,4545,4545,0
20231128,152000,81465380,4545,4545,4545,4545,0
20231128,151900,81465380,4545,4545,4545,4545,0
20231128,151800,81465380,4545,4545,4545,4545,0
20231128,151700,81465380,4545,4555,4555,4545,50
20231128,151600,81237950,4560,4560,4560,4560,0
20231128,151500,81237950,4560,4560,4560,4560,2
20231128,151400,81228830,4540,4545,4545,4540,2162
20231128,151300,71411265,4545,4550,4550,4545,84
20231128,151200,71029290,4550,4555,4555,4550,1803
20231128,151100,62822705,4560,4560,4560,4560,10
20231128,151000,62777105,4560,4560,4560,4560,1
20231128,150900,62772545,4560,4565,4565,4560,75
20231128,150800,62430445,4565,4565,4565,4565,61
20231128,150700,62151980,4560,4560,4560,4560,0
20231128,150600,62151980,4560,4560,4560,4560,100
20231128,150500,61695980,4560,4570,4570,4560,225
20231128,150400,60669505,4580,4580,4580,4580,1
20231128,150300,60664925,4620,4620,4620,4620,0
20231128,150200,60664925,4620,4615,4620,4615,400
20231128,150100,58817060,4620,4620,4620,4620,0
20231128,150000,58817060,4620,4620,4620,4620,0
20231128,145900,58817060,4620,4620,4620,4620,0
20231128,145800,58817060,4620,4605,4625,4605,51
20231128,145700,58581795,4605,4605,4605,4605,0
20231128,145600,58581795,4605,4605,4605,4605,0
20231128,145500,58581795,4605,4605,4605,4605,0
20231128,145400,58581795,4605,4570,4605,4570,55
20231128,145300,58329765,4565,4565,4565,4565,0
20231128,145200,58329765,4565,4565,4565,4565,0
20231128,145100,58329765,4565,4565,4565,4565,8
20231128,145000,58293245,4570,4575,4575,4570,9
20231128,144900,58252090,4575,4575,4575,4575,1
20231128,144800,58247515,4575,4575,4575,4575,0
20231128,144700,58247515,4575,4575,4575,4575,0
20231128,144600,58247515,4575,4575,4575,4575,0
20231128,144500,58247515,4575,4575,4575,4575,1
20231128,144400,58242940,4610,4610,4610,4610,20
20231128,144300,58150740,4610,4610,4610,4610,0
20231128,144200,58150740,4610,4610,4610,4610,0
20231128,144100,58150740,4610,4610,4610,4610,0
20231128,144000,58150740,4610,4610,4610,4610,0
20231128,143900,58150740,4610,4610,4610,4610,0
20231128,143800,58150740,4610,4600,4610,4600,55
20231128,143700,57897680,4575,4575,4575,4575,0
20231128,143600,57897680,4575,4575,4575,4575,0
20231128,143500,57897680,4575,4575,4575,4575,1
20231128,143400,57893105,4620,4620,4620,4620,0
20231128,143300,57893105,4620,4620,4620,4620,0
20231128,143200,57893105,4620,4620,4620,4620,0
20231128,143100,57893105,4620,4620,4620,4620,0
20231128,143000,57893105,4620,4620,4620,4620,0
20231128,142900,57893105,4620,4620,4620,4620,0
20231128,142800,57893105,4620,4620,4620,4620,10
20231128,142700,57846905,4630,4630,4630,4630,0
20231128,142600,57846905,4630,4630,4630,4630,0
20231128,142500,57846905,4630,4620,4630,4620,2
20231128,142400,57837655,4620,4600,4620,4600,300
20231128,142300,56456870,4600,4580,4600,4580,55
20231128,142200,56204790,4560,4560,4560,4560,20
20231128,142100,56113590,4570,4570,4570,4570,0
20231128,142000,56113590,4570,4570,4570,4570,0
20231128,141900,56113590,4570,4570,4570,4570,0
20231128,141800,56113590,4570,4570,4570,4570,0
20231128,141700,56113590,4570,4570,4570,4570,362
20231128,141600,54459250,4570,4570,4570,4570,1
20231128,141500,54454680,4570,4570,4570,4570,0
20231128,141400,54454680,4570,4570,4570,4570,0
20231128,141300,54454680,4570,4570,4570,4570,0
20231128,141200,54454680,4570,4570,4570,4570,0
20231128,141100,54454680,4570,4570,4570,4570,0
20231128,141000,54454680,4570,4570,4570,4570,0
20231128,140900,54454680,4570,4570,4570,4570,0
20231128,140800,54454680,4570,4570,4570,4570,0
20231128,140700,54454680,4570,4565,4570,4565,111
20231128,140600,53947545,4560,4560,4560,4560,0
20231128,140500,53947545,4560,4560,4560,4560,0
20231128,140400,53947545,4560,4560,4560,4560,0
20231128,140300,53947545,4560,4560,4560,4560,0
20231128,140200,53947545,4560,4560,4560,4560,0
20231128,140100,53947545,4560,4560,4560,4560,0
20231128,140000,53947545,4560,4560,4560,4560,0
20231128,135900,53947545,4560,4560,4560,4560,0
20231128,135800,53947545,4560,4560,4560,4560,0
20231128,135700,53947545,4560,4560,4560,4560,0
20231128,135600,53947545,4560,4560,4560,4560,0
20231128,135500,53947545,4560,4560,4560,4560,0
20231128,135400,53947545,4560,4560,4560,4560,17
20231128,135300,53870025,4560,4560,4560,4560,0
20231128,135200,53870025,4560,4560,4560,4560,0
20231128,135100,53870025,4560,4560,4560,4560,0
20231128,135000,53870025,4560,4560,4560,4560,0
20231128,134900,53870025,4560,4560,4560,4560,0
20231128,134800,53870025,4560,4560,4560,4560,190
20231128,134700,53003625,4560,4560,4560,4560,0
20231128,134600,53003625,4560,4560,4560,4560,0
20231128,134500,53003625,4560,4560,4560,4560,0
20231128,134400,53003625,4560,4560,4560,4560,0
20231128,134300,53003625,4560,4560,4560,4560,0
20231128,134200,53003625,4560,4560,4560,4560,0
20231128,134100,53003625,4560,4560,4560,4560,0
20231128,134000,53003625,4560,4560,4560,4560,0
20231128,133900,53003625,4560,4560,4560,4560,0
20231128,133800,53003625,4560,4560,4560,4560,0
20231128,133700,53003625,4560,4560,4560,4560,0
20231128,133600,53003625,4560,4560,4560,4560,0
20231128,133500,53003625,4560,4560,4560,4560,0
20231128,133400,53003625,4560,4560,4560,4560,0
20231128,133300,53003625,4560,4560,4560,4560,0
20231128,133200,53003625,4560,4560,4560,4560,28
20231128,133100,52875945,4560,4570,4570,4560,1001
20231128,133000,48308125,4565,4565,4565,4565,0
20231128,132900,48308125,4565,4565,4565,4565,0
20231128,132800,48308125,4565,4565,4565,4565,0
20231128,132700,48308125,4565,4565,4565,4565,0
20231128,132600,48308125,4565,4565,4565,4565,0
20231128,132500,48308125,4565,4565,4565,4565,0
20231128,132400,48308125,4565,4565,4565,4565,0
20231128,132300,48308125,4565,4565,4565,4565,0
20231128,132200,48308125,4565,4565,4565,4565,0
20231128,132100,48308125,4565,4565,4565,4565,0
20231128,132000,48308125,4565,4565,4565,4565,0
20231128,131900,48308125,4565,4565,4565,4565,0
20231128,131800,48308125,4565,4565,4565,4565,0
20231128,131700,48308125,4565,4565,4565,4565,0
20231128,131600,48308125,4565,4565,4565,4565,0
20231128,131500,48308125,4565,4565,4565,4565,0
20231128,131400,48308125,4565,4565,4565,4565,0
20231128,131300,48308125,4565,4565,4565,4565,0
20231128,131200,48308125,4565,4565,4565,4565,0
20231128,131100,48308125,4565,4565,4565,4565,0
20231128,131000,48308125,4565,4565,4565,4565,0
20231128,130900,48308125,4565,4565,4565,4565,0
20231128,130800,48308125,4565,4565,4565,4565,0
20231128,130700,48308125,4565,4570,4570,4565,59
20231128,130600,48038625,4595,4595,4595,4595,20
20231128,130500,47946725,4595,4595,4595,4595,12
20231128,130400,47891585,4595,4595,4595,4595,0
20231128,130300,47891585,4595,4595,4595,4595,10
20231128,130200,47845635,4595,4595,4595,4595,0
20231128,130100,47845635,4595,4595,4595,4595,0
20231128,130000,47845635,4595,4595,4595,4595,0
20231128,125900,47845635,4595,4595,4595,4595,112
20231128,125800,47330995,4595,4595,4595,4595,0
20231128,125700,47330995,4595,4595,4595,4595,0
20231128,125600,47330995,4595,4595,4595,4595,0
20231128,125500,47330995,4595,4595,4595,4595,0
20231128,125400,47330995,4595,4595,4595,4595,0
20231128,125300,47330995,4595,4595,4595,4595,0
20231128,125200,47330995,4595,4595,4595,4595,0
20231128,125100,47330995,4595,4595,4595,4595,0
20231128,125000,47330995,4595,4595,4595,4595,3
20231128,124900,47317210,4595,4595,4595,4595,0
20231128,124800,47317210,4595,4595,4595,4595,0
20231128,124700,47317210,4595,4595,4595,4595,0
20231128,124600,47317210,4595,4595,4595,4595,100
20231128,124500,46857710,4595,4595,4595,4595,0
20231128,124400,46857710,4595,4595,4595,4595,20
20231128,124300,46765810,4595,4595,4595,4595,0
20231128,124200,46765810,4595,4595,4595,4595,0
20231128,124100,46765810,4595,4595,4595,4595,0
20231128,124000,46765810,4595,4595,4595,4595,1
20231128,123900,46761215,4565,4565,4565,4565,0
20231128,123800,46761215,4565,4565,4565,4565,0
20231128,123700,46761215,4565,4565,4565,4565,0
20231128,123600,46761215,4565,4565,4565,4565,0
20231128,123500,46761215,4565,4565,4565,4565,0
20231128,123400,46761215,4565,4565,4565,4565,0
20231128,123300,46761215,4565,4565,4565,4565,0
20231128,123200,46761215,4565,4565,4565,4565,1
20231128,123100,46756650,4595,4595,4595,4595,1
20231128,123000,46752055,4590,4590,4590,4590,5
20231128,122900,46729105,4590,4590,4590,4590,0
20231128,122800,46729105,4590,4590,4590,4590,0
20231128,122700,46729105,4590,4590,4590,4590,0
20231128,122600,46729105,4590,4590,4590,4590,0
20231128,122500,46729105,4590,4590,4590,4590,0
20231128,122400,46729105,4590,4590,4590,4590,0
20231128,122300,46729105,4590,4590,4590,4590,0
20231128,122200,46729105,4590,4590,4590,4590,0
20231128,122100,46729105,4590,4590,4590,4590,0
20231128,122000,46729105,4590,4590,4590,4590,0
20231128,121900,46729105,4590,4590,4590,4590,0
20231128,121800,46729105,4590,4590,4590,4590,2
20231128,121700,46719925,4565,4565,4565,4565,0
20231128,121600,46719925,4565,4565,4565,4565,0
20231128,121500,46719925,4565,4565,4565,4565,0
20231128,121400,46719925,4565,4565,4565,4565,1
20231128,121300,46715360,4570,4570,4570,4570,0
20231128,121200,46715360,4570,4570,4570,4570,0
20231128,121100,46715360,4570,4570,4570,4570,9
20231128,121000,46674230,4590,4590,4590,4590,49
20231128,120900,46449320,4590,4590,4590,4590,0
20231128,120800,46449320,4590,4590,4590,4590,0
20231128,120700,46449320,4590,4590,4590,4590,0
20231128,120600,46449320,4590,4590,4590,4590,0
20231128,120500,46449320,4590,4590,4590,4590,0
20231128,120400,46449320,4590,4590,4600,4590,81
20231128,120300,46077520,4590,4590,4590,4590,40
20231128,120200,45893920,4590,4585,4590,4585,19
20231128,120100,45806800,4585,4585,4585,4585,5
20231128,120000,45783875,4585,4585,4585,4585,5
20231128,115900,45760950,4565,4565,4565,4565,0
20231128,115800,45760950,4565,4565,4565,4565,0
20231128,115700,45760950,4565,4565,4565,4565,0
20231128,115600,45760950,4565,4565,4565,4565,77
20231128,115500,45409445,4565,4565,4565,4565,50
20231128,115400,45181195,4600,4600,4600,4600,2
20231128,115300,45171995,4600,4600,4600,4600,0
20231128,115200,45171995,4600,4600,4600,4600,0
20231128,115100,45171995,4600,4585,4600,4585,112
20231128,115000,44657455,4585,4585,4585,4585,0
20231128,114900,44657455,4585,4585,4585,4585,10
20231128,114800,44611605,4565,4565,4565,4565,0
20231128,114700,44611605,4565,4565,4565,4565,0
20231128,114600,44611605,4565,4565,4565,4565,0
20231128,114500,44611605,4565,4565,4565,4565,0
20231128,114400,44611605,4565,4565,4565,4565,12
20231128,114300,44556825,4565,4565,4565,4565,720
20231128,114200,41270025,4565,4565,4565,4565,0
20231128,114100,41270025,4565,4565,4565,4565,55
20231128,114000,41018950,4555,4555,4555,4555,0
20231128,113900,41018950,4555,4555,4555,4555,0
20231128,113800,41018950,4555,4555,4555,4555,0
20231128,113700,41018950,4555,4555,4555,4555,0
20231128,113600,41018950,4555,4555,4555,4555,0
20231128,113500,41018950,4555,4555,4555,4555,0
20231128,113400,41018950,4555,4555,4555,4555,50
20231128,113300,40791200,4595,4595,4595,4595,0
20231128,113200,40791200,4595,4595,4595,4595,1
20231128,113100,40786605,4555,4560,4560,4555,89
20231128,113000,40381100,4560,4560,4560,4560,0
20231128,112900,40381100,4560,4560,4560,4560,0
20231128,112800,40381100,4560,4575,4575,4560,1724
20231128,112700,32513230,4575,4575,4575,4575,0
20231128,112600,32513230,4575,4575,4575,4575,0
20231128,112500,32513230,4575,4575,4575,4575,0
20231128,112400,32513230,4575,4575,4575,4575,0
20231128,112300,32513230,4575,4575,4575,4575,0
20231128,112200,32513230,4575,4580,4580,4575,19
20231128,112100,32426240,4580,4580,4580,4580,23
20231128,112000,32320900,4580,4580,4580,4580,0
20231128,111900,32320900,4580,4580,4580,4580,0
20231128,111800,32320900,4580,4580,4580,4580,0
20231128,111700,32320900,4580,4580,4580,4580,0
20231128,111600,32320900,4580,4580,4580,4580,0
20231128,111500,32320900,4580,4580,4580,4580,150
20231128,111400,31633900,4580,4580,4580,4580,0
20231128,111300,31633900,4580,4580,4580,4580,0
20231128,111200,31633900,4580,4580,4580,4580,19
20231128,111100,31546880,4580,4580,4580,4580,0
20231128,111000,31546880,4580,4580,4580,4580,0
20231128,110900,31546880,4580,4580,4580,4580,0
20231128,110800,31546880,4580,4580,4580,4580,310
20231128,110700,30127080,4580,4580,4580,4580,0
20231128,110600,30127080,4580,4580,4580,4580,0
20231128,110500,30127080,4580,4580,4580,4580,0
20231128,110400,30127080,4580,4580,4580,4580,30
20231128,110300,29989680,4580,4580,4580,4580,0
20231128,110200,29989680,4580,4580,4580,4580,0
20231128,110100,29989680,4580,4580,4580,4580,0
20231128,110000,29989680,4580,4580,4580,4580,0
20231128,105900,29989680,4580,4580,4580,4580,65
20231128,105800,29691980,4595,4595,4595,4595,0
20231128,105700,29691980,4595,4595,4595,4595,0
20231128,105600,29691980,4595,4595,4595,4595,0
20231128,105500,29691980,4595,4595,4595,4595,0
20231128,105400,29691980,4595,4595,4595,4595,0
20231128,105300,29691980,4595,4595,4595,4595,0
20231128,105200,29691980,4595,4595,4595,4595,0
20231128,105100,29691980,4595,4595,4595,4595,0
20231128,105000,29691980,4595,4595,4595,4595,0
20231128,104900,29691980,4595,4595,4595,4595,0
20231128,104800,29691980,4595,4595,4595,4595,0
20231128,104700,29691980,4595,4595,4595,4595,0
20231128,104600,29691980,4595,4595,4595,4595,0
20231128,104500,29691980,4595,4595,4595,4595,0
20231128,104400,29691980,4595,4595,4595,4595,0
20231128,104300,29691980,4595,4590,4595,4590,112
20231128,104200,29177345,4575,4575,4575,4575,0
20231128,104100,29177345,4575,4575,4575,4575,0
20231128,104000,29177345,4575,4575,4575,4575,91
20231128,103900,28761020,4570,4570,4570,4570,0
20231128,103800,28761020,4570,4570,4570,4570,0
20231128,103700,28761020,4570,4570,4570,4570,350
20231128,103600,27161520,4570,4570,4570,4570,16
20231128,103500,27088400,4570,4570,4570,4570,0
20231128,103400,27088400,4570,4570,4570,4570,0
20231128,103300,27088400,4570,4570,4570,4570,0
20231128,103200,27088400,4570,4570,4570,4570,15
20231128,103100,27019850,4570,4570,4570,4570,40
20231128,103000,26837050,4560,4560,4560,4560,0
20231128,102900,26837050,4560,4565,4565,4560,123
20231128,102800,26275940,4565,4565,4565,4565,0
20231128,102700,26275940,4565,4565,4565,4565,0
20231128,102600,26275940,4565,4565,4565,4565,0
20231128,102500,26275940,4565,4565,4565,4565,0
20231128,102400,26275940,4565,4565,4565,4565,0
20231128,102300,26275940,4565,4565,4565,4565,0
20231128,102200,26275940,4565,4565,4565,4565,0
20231128,102100,26275940,4565,4565,4565,4565,1
20231128,102000,26271375,4565,4565,4565,4565,0
20231128,101900,26271375,4565,4565,4565,4565,0
20231128,101800,26271375,4565,4565,4565,4565,20
20231128,101700,26180075,4560,4560,4560,4560,7
20231128,101600,26148155,4560,4560,4560,4560,0
20231128,101500,26148155,4560,4560,4560,4560,0
20231128,101400,26148155,4560,4560,4560,4560,0
20231128,101300,26148155,4560,4560,4560,4560,0
20231128,101200,26148155,4560,4560,4560,4560,0
20231128,101100,26148155,4560,4560,4560,4560,0
20231128,101000,26148155,4560,4560,4560,4560,0
20231128,100900,26148155,4560,4560,4560,4560,0
20231128,100800,26148155,4560,4560,4560,4560,0
20231128,100700,26148155,4560,4560,4560,4560,0
20231128,100600,26148155,4560,4560,4560,4560,11
20231128,100500,26097995,4560,4560,4560,4560,0
20231128,100400,26097995,4560,4560,4560,4560,0
20231128,100300,26097995,4560,4560,4560,4560,32
20231128,100200,25952075,4555,4555,4555,4555,0
20231128,100100,25952075,4555,4555,4555,4555,46
20231128,100000,25742545,4560,4560,4560,4560,0
20231128,095900,25742545,4560,4560,4560,4560,0
20231128,095800,25742545,4560,4560,4560,4560,0
20231128,095700,25742545,4560,4560,4560,4560,0
20231128,095600,25742545,4560,4560,4560,4560,0
20231128,095500,25742545,4560,4560,4560,4560,0
20231128,095400,25742545,4560,4560,4560,4560,2
20231128,095300,25733425,4560,4560,4560,4560,0
20231128,095200,25733425,4560,4560,4560,4560,0
20231128,095100,25733425,4560,4560,4560,4560,0
20231128,095000,25733425,4560,4560,4560,4560,1
20231128,094900,25728865,4570,4570,4570,4570,0
20231128,094800,25728865,4570,4570,4570,4570,0
20231128,094700,25728865,4570,4570,4570,4570,338
20231128,094600,24184205,4570,4570,4570,4570,4
20231128,094500,24165925,4570,4570,4570,4570,0
20231128,094400,24165925,4570,4570,4570,4570,34
20231128,094300,24010545,4570,4570,4570,4570,0
20231128,094200,24010545,4570,4570,4570,4570,0
20231128,094100,24010545,4570,4570,4570,4570,0
20231128,094000,24010545,4570,4570,4570,4570,5
20231128,093900,23987695,4570,4570,4570,4570,0
20231128,093800,23987695,4570,4570,4570,4570,1
20231128,093700,23983125,4570,4570,4570,4570,1
20231128,093600,23978555,4550,4550,4550,4550,0
20231128,093500,23978555,4550,4560,4560,4550,400
20231128,093400,22157055,4570,4570,4570,4570,1
20231128,093300,22152485,4570,4570,4570,4570,13
20231128,093200,22093075,4570,4570,4570,4570,1
20231128,093100,22088505,4555,4570,4570,4555,301
20231128,093000,20717345,4555,4555,4555,4555,400
20231128,092900,18895345,4550,4550,4550,4550,0
20231128,092800,18895345,4550,4550,4550,4550,0
20231128,092700,18895345,4550,4550,4550,4550,401
20231128,092600,17070795,4550,4550,4550,4550,0
20231128,092500,17070795,4550,4550,4550,4550,18
20231128,092400,16988895,4550,4550,4550,4550,10
20231128,092300,16943395,4550,4575,4575,4550,238
20231128,092200,15856920,4580,4590,4590,4580,296
20231128,092100,14498330,4590,4590,4590,4590,0
20231128,092000,14498330,4590,4590,4590,4590,3
20231128,091900,14484560,4590,4590,4590,4590,0
20231128,091800,14484560,4590,4590,4590,4590,0
20231128,091700,14484560,4590,4590,4590,4590,1585
20231128,091600,7209410,4590,4590,4590,4590,0
20231128,091500,7209410,4590,4590,4590,4590,0
20231128,091400,7209410,4590,4590,4590,4590,15
20231128,091300,7140560,4590,4595,4595,4590,200
20231128,091200,6222305,4590,4590,4590,4590,0
20231128,091100,6222305,4590,4590,4590,4590,0
20231128,091000,6222305,4590,4600,4600,4590,84
20231128,090900,5836245,4605,4605,4605,4605,0
20231128,090800,5836245,4605,4605,4605,4605,0
20231128,090700,5836245,4605,4605,4605,4605,10
20231128,090600,5790195,4605,4605,4605,4605,0
20231128,090500,5790195,4605,4605,4605,4605,0
20231128,090400,5790195,4605,4605,4605,4605,0
20231128,090300,5790195,4605,4605,4605,4605,0
20231128,090200,5790195,4605,4605,4605,4605,0
20231128,090100,5790195,4605,4610,4610,4605,29
20231128,090000,5656595,4605,4590,4605,4590,1232