KissMeData/028080/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,191500,39754225,2900,2900,2900,2900,16
20241127,191400,39754225,2900,2900,2900,2900,0
20241127,191300,39754225,2900,2900,2900,2900,0
20241127,191200,39754225,2900,2900,2900,2900,0
20241127,191100,39754225,2900,2900,2900,2900,0
20241127,191000,39754225,2900,2900,2900,2900,0
20241127,190900,39754225,2900,2900,2900,2900,0
20241127,190800,39754225,2900,2900,2900,2900,0
20241127,190700,39754225,2900,2900,2900,2900,0
20241127,190600,39754225,2900,2900,2900,2900,0
20241127,190500,39754225,2900,2900,2900,2900,0
20241127,190400,39754225,2900,2900,2900,2900,0
20241127,190300,39754225,2900,2900,2900,2900,0
20241127,190200,39754225,2900,2900,2900,2900,0
20241127,190100,39754225,2900,2900,2900,2900,0
20241127,190000,39754225,2900,2900,2900,2900,0
20241127,185900,39754225,2900,2900,2900,2900,0
20241127,185800,39754225,2900,2900,2900,2900,0
20241127,185700,39754225,2900,2900,2900,2900,0
20241127,185600,39754225,2900,2900,2900,2900,0
20241127,185500,39754225,2900,2900,2900,2900,0
20241127,185400,39754225,2900,2900,2900,2900,0
20241127,185300,39754225,2900,2900,2900,2900,0
20241127,185200,39754225,2900,2900,2900,2900,0
20241127,185100,39754225,2900,2900,2900,2900,0
20241127,185000,39754225,2900,2900,2900,2900,0
20241127,184900,39754225,2900,2900,2900,2900,0
20241127,184800,39754225,2900,2900,2900,2900,0
20241127,184700,39754225,2900,2900,2900,2900,0
20241127,184600,39754225,2900,2900,2900,2900,0
20241127,184500,39754225,2900,2900,2900,2900,16
20241127,184400,39754225,2900,2900,2900,2900,0
20241127,184300,39754225,2900,2900,2900,2900,0
20241127,184200,39754225,2900,2900,2900,2900,0
20241127,184100,39754225,2900,2900,2900,2900,0
20241127,184000,39754225,2900,2900,2900,2900,0
20241127,183900,39754225,2900,2900,2900,2900,0
20241127,183800,39754225,2900,2900,2900,2900,0
20241127,183700,39754225,2900,2900,2900,2900,0
20241127,183600,39754225,2900,2900,2900,2900,0
20241127,183500,39754225,2900,2900,2900,2900,0
20241127,183400,39754225,2900,2900,2900,2900,0
20241127,183300,39754225,2900,2900,2900,2900,0
20241127,183200,39754225,2900,2900,2900,2900,0
20241127,183100,39754225,2900,2900,2900,2900,0
20241127,183000,39754225,2900,2900,2900,2900,0
20241127,182900,39754225,2900,2900,2900,2900,0
20241127,182800,39754225,2900,2900,2900,2900,0
20241127,182700,39754225,2900,2900,2900,2900,0
20241127,182600,39754225,2900,2900,2900,2900,0
20241127,182500,39754225,2900,2900,2900,2900,0
20241127,182400,39754225,2900,2900,2900,2900,0
20241127,182300,39754225,2900,2900,2900,2900,0
20241127,182200,39754225,2900,2900,2900,2900,0
20241127,182100,39754225,2900,2900,2900,2900,0
20241127,182000,39754225,2900,2900,2900,2900,0
20241127,181900,39754225,2900,2900,2900,2900,0
20241127,181800,39754225,2900,2900,2900,2900,0
20241127,181700,39754225,2900,2900,2900,2900,0
20241127,181600,39754225,2900,2900,2900,2900,0
20241127,181500,39754225,2900,2900,2900,2900,16
20241127,181400,39754225,2900,2900,2900,2900,0
20241127,181300,39754225,2900,2900,2900,2900,0
20241127,181200,39754225,2900,2900,2900,2900,0
20241127,181100,39754225,2900,2900,2900,2900,0
20241127,181000,39754225,2900,2900,2900,2900,0
20241127,180900,39754225,2900,2900,2900,2900,0
20241127,180800,39754225,2900,2900,2900,2900,0
20241127,180700,39754225,2900,2900,2900,2900,0
20241127,180600,39754225,2900,2900,2900,2900,0
20241127,180500,39754225,2900,2900,2900,2900,0
20241127,180400,39754225,2900,2900,2900,2900,0
20241127,180300,39754225,2900,2900,2900,2900,0
20241127,180200,39754225,2900,2900,2900,2900,0
20241127,180100,39754225,2900,2900,2900,2900,0
20241127,180000,39754225,2900,2900,2900,2900,0
20241127,175900,39754225,2900,2900,2900,2900,0
20241127,175800,39754225,2900,2900,2900,2900,0
20241127,175700,39754225,2900,2900,2900,2900,0
20241127,175600,39754225,2900,2900,2900,2900,0
20241127,175500,39754225,2900,2900,2900,2900,0
20241127,175400,39754225,2900,2900,2900,2900,0
20241127,175300,39754225,2900,2900,2900,2900,0
20241127,175200,39754225,2900,2900,2900,2900,0
20241127,175100,39754225,2900,2900,2900,2900,0
20241127,175000,39754225,2900,2900,2900,2900,0
20241127,174900,39754225,2900,2900,2900,2900,0
20241127,174800,39754225,2900,2900,2900,2900,0
20241127,174700,39754225,2900,2900,2900,2900,0
20241127,174600,39754225,2900,2900,2900,2900,0
20241127,174500,39754225,2900,2900,2900,2900,16
20241127,174400,39754225,2900,2900,2900,2900,0
20241127,174300,39754225,2900,2900,2900,2900,0
20241127,174200,39754225,2900,2900,2900,2900,0
20241127,174100,39754225,2900,2900,2900,2900,0
20241127,174000,39754225,2900,2900,2900,2900,0
20241127,173900,39754225,2900,2900,2900,2900,0
20241127,173800,39754225,2900,2900,2900,2900,0
20241127,173700,39754225,2900,2900,2900,2900,0
20241127,173600,39754225,2900,2900,2900,2900,0
20241127,173500,39754225,2900,2900,2900,2900,0
20241127,173400,39754225,2900,2900,2900,2900,0
20241127,173300,39754225,2900,2900,2900,2900,0
20241127,173200,39754225,2900,2900,2900,2900,0
20241127,173100,39754225,2900,2900,2900,2900,0
20241127,173000,39754225,2900,2900,2900,2900,0
20241127,172900,39754225,2900,2900,2900,2900,0
20241127,172800,39754225,2900,2900,2900,2900,0
20241127,172700,39754225,2900,2900,2900,2900,0
20241127,172600,39754225,2900,2900,2900,2900,0
20241127,172500,39754225,2900,2900,2900,2900,0
20241127,172400,39754225,2900,2900,2900,2900,0
20241127,172300,39754225,2900,2900,2900,2900,0
20241127,172200,39754225,2900,2900,2900,2900,0
20241127,172100,39754225,2900,2900,2900,2900,0
20241127,172000,39754225,2900,2900,2900,2900,0
20241127,171900,39754225,2900,2900,2900,2900,0
20241127,171800,39754225,2900,2900,2900,2900,0
20241127,171700,39754225,2900,2900,2900,2900,0
20241127,171600,39754225,2900,2900,2900,2900,0
20241127,171500,39754225,2900,2900,2900,2900,16
20241127,171400,39754225,2900,2900,2900,2900,0
20241127,171300,39754225,2900,2900,2900,2900,0
20241127,171200,39754225,2900,2900,2900,2900,0
20241127,171100,39754225,2900,2900,2900,2900,0
20241127,171000,39754225,2900,2900,2900,2900,0
20241127,170900,39754225,2900,2900,2900,2900,0
20241127,170800,39754225,2900,2900,2900,2900,0
20241127,170700,39754225,2900,2900,2900,2900,0
20241127,170600,39754225,2900,2900,2900,2900,0
20241127,170500,39754225,2900,2900,2900,2900,0
20241127,170400,39754225,2900,2900,2900,2900,0
20241127,170300,39754225,2900,2900,2900,2900,0
20241127,170200,39754225,2900,2900,2900,2900,0
20241127,170100,39754225,2900,2900,2900,2900,0
20241127,170000,39754225,2900,2900,2900,2900,0
20241127,165900,39754225,2900,2900,2900,2900,0
20241127,165800,39754225,2900,2900,2900,2900,0
20241127,165700,39754225,2900,2900,2900,2900,0
20241127,165600,39754225,2900,2900,2900,2900,0
20241127,165500,39754225,2900,2900,2900,2900,0
20241127,165400,39754225,2900,2900,2900,2900,0
20241127,165300,39754225,2900,2900,2900,2900,0
20241127,165200,39754225,2900,2900,2900,2900,0
20241127,165100,39754225,2900,2900,2900,2900,0
20241127,165000,39754225,2900,2900,2900,2900,0
20241127,164900,39754225,2900,2900,2900,2900,0
20241127,164800,39754225,2900,2900,2900,2900,0
20241127,164700,39754225,2900,2900,2900,2900,0
20241127,164600,39754225,2900,2900,2900,2900,0
20241127,164500,39754225,2900,2900,2900,2900,16
20241127,164400,39754225,2900,2900,2900,2900,0
20241127,164300,39754225,2900,2900,2900,2900,0
20241127,164200,39754225,2900,2900,2900,2900,0
20241127,164100,39754225,2900,2900,2900,2900,0
20241127,164000,39754225,2900,2900,2900,2900,0
20241127,163900,39754225,2900,2900,2900,2900,0
20241127,163800,39754225,2900,2900,2900,2900,0
20241127,163700,39754225,2900,2900,2900,2900,0
20241127,163600,39754225,2900,2900,2900,2900,0
20241127,163500,39754225,2900,2900,2900,2900,0
20241127,163400,39754225,2900,2900,2900,2900,0
20241127,163300,39754225,2900,2900,2900,2900,0
20241127,163200,39754225,2900,2900,2900,2900,0
20241127,163100,39754225,2900,2900,2900,2900,0
20241127,163000,39754225,2900,2900,2900,2900,0
20241127,162900,39754225,2900,2900,2900,2900,0
20241127,162800,39754225,2900,2900,2900,2900,0
20241127,162700,39754225,2900,2900,2900,2900,0
20241127,162600,39754225,2900,2900,2900,2900,0
20241127,162500,39754225,2900,2900,2900,2900,0
20241127,162400,39754225,2900,2900,2900,2900,0
20241127,162300,39754225,2900,2900,2900,2900,0
20241127,162200,39754225,2900,2900,2900,2900,0
20241127,162100,39754225,2900,2900,2900,2900,0
20241127,162000,39754225,2900,2900,2900,2900,0
20241127,161900,39754225,2900,2900,2900,2900,0
20241127,161800,39754225,2900,2900,2900,2900,0
20241127,161700,39754225,2900,2900,2900,2900,0
20241127,161600,39754225,2900,2900,2900,2900,0
20241127,161500,39754225,2900,2900,2900,2900,16
20241127,161400,39754225,2900,2900,2900,2900,0
20241127,161300,39754225,2900,2900,2900,2900,0
20241127,161200,39754225,2900,2900,2900,2900,0
20241127,161100,39754225,2900,2900,2900,2900,0
20241127,161000,39754225,2900,2900,2900,2900,0
20241127,160900,39754225,2900,2900,2900,2900,0
20241127,160800,39754225,2900,2900,2900,2900,0
20241127,160700,39754225,2900,2900,2900,2900,0
20241127,160600,39754225,2900,2900,2900,2900,0
20241127,160500,39754225,2900,2900,2900,2900,0
20241127,160400,39754225,2900,2900,2900,2900,0
20241127,160300,39754225,2900,2900,2900,2900,0
20241127,160200,39754225,2900,2900,2900,2900,0
20241127,160100,39754225,2900,2900,2900,2900,0
20241127,160000,39754225,2900,2900,2900,2900,0
20241127,155900,39754225,2900,2900,2900,2900,0
20241127,155800,39754225,2900,2900,2900,2900,0
20241127,155700,39754225,2900,2900,2900,2900,0
20241127,155600,39754225,2900,2900,2900,2900,0
20241127,155500,39754225,2900,2900,2900,2900,0
20241127,155400,39754225,2900,2900,2900,2900,0
20241127,155300,39754225,2900,2900,2900,2900,0
20241127,155200,39754225,2900,2900,2900,2900,0
20241127,155100,39754225,2900,2900,2900,2900,0
20241127,155000,39754225,2900,2900,2900,2900,0
20241127,154900,39754225,2900,2900,2900,2900,0
20241127,154800,39754225,2900,2900,2900,2900,0
20241127,154700,39754225,2900,2900,2900,2900,0
20241127,154600,39754225,2900,2900,2900,2900,0
20241127,154500,39754225,2900,2900,2900,2900,16
20241127,154400,39754225,2900,2900,2900,2900,0
20241127,154300,39754225,2900,2900,2900,2900,0
20241127,154200,39754225,2900,2900,2900,2900,0
20241127,154100,39754225,2900,2900,2900,2900,0
20241127,154000,39754225,2900,2900,2900,2900,0
20241127,153900,39754225,2900,2900,2900,2900,0
20241127,153800,39754225,2900,2900,2900,2900,0
20241127,153700,39754225,2900,2900,2900,2900,0
20241127,153600,39754225,2900,2900,2900,2900,0
20241127,153500,39754225,2900,2900,2900,2900,0
20241127,153400,39754225,2900,2900,2900,2900,0
20241127,153300,39754225,2900,2900,2900,2900,0
20241127,153200,39754225,2900,2900,2900,2900,0
20241127,153100,39754225,2900,2900,2900,2900,0
20241127,153000,39754225,2900,2900,2900,2900,16
20241127,152900,39707825,2900,2900,2900,2900,0
20241127,152800,39707825,2900,2900,2900,2900,0
20241127,152700,39707825,2900,2900,2900,2900,0
20241127,152600,39707825,2900,2900,2900,2900,0
20241127,152500,39707825,2900,2900,2900,2900,0
20241127,152400,39707825,2900,2900,2900,2900,0
20241127,152300,39707825,2900,2900,2900,2900,0
20241127,152200,39707825,2900,2900,2900,2900,0
20241127,152100,39707825,2900,2900,2900,2900,0
20241127,152000,39707825,2900,2900,2900,2900,0
20241127,151900,39707825,2900,2900,2900,2900,0
20241127,151800,39707825,2900,2900,2900,2900,0
20241127,151700,39707825,2900,2880,2900,2880,2000
20241127,151600,33922000,2885,2885,2885,2885,0
20241127,151500,33922000,2885,2885,2885,2885,0
20241127,151400,33922000,2885,2885,2885,2885,0
20241127,151300,33922000,2885,2885,2885,2885,0
20241127,151200,33922000,2885,2885,2885,2885,0
20241127,151100,33922000,2885,2885,2885,2885,0
20241127,151000,33922000,2885,2885,2885,2885,0
20241127,150900,33922000,2885,2885,2885,2885,0
20241127,150800,33922000,2885,2885,2885,2885,0
20241127,150700,33922000,2885,2885,2885,2885,0
20241127,150600,33922000,2885,2885,2885,2885,0
20241127,150500,33922000,2885,2885,2885,2885,0
20241127,150400,33922000,2885,2885,2885,2885,0
20241127,150300,33922000,2885,2885,2885,2885,0
20241127,150200,33922000,2885,2885,2885,2885,0
20241127,150100,33922000,2885,2885,2885,2885,0
20241127,150000,33922000,2885,2885,2885,2885,0
20241127,145900,33922000,2885,2885,2885,2885,0
20241127,145800,33922000,2885,2885,2885,2885,0
20241127,145700,33922000,2885,2880,2885,2880,140
20241127,145600,33518755,2885,2885,2885,2885,40
20241127,145500,33403355,2895,2895,2895,2895,0
20241127,145400,33403355,2895,2895,2895,2895,0
20241127,145300,33403355,2895,2895,2895,2895,12
20241127,145200,33368615,2855,2855,2855,2855,91
20241127,145100,33108810,2855,2855,2855,2855,5
20241127,145000,33094535,2855,2855,2855,2855,16
20241127,144900,33048855,2825,2870,2870,2825,1200
20241127,144800,29622550,2895,2895,2895,2895,0
20241127,144700,29622550,2895,2895,2895,2895,0
20241127,144600,29622550,2895,2895,2895,2895,0
20241127,144500,29622550,2895,2895,2895,2895,0
20241127,144400,29622550,2895,2895,2895,2895,0
20241127,144300,29622550,2895,2895,2895,2895,0
20241127,144200,29622550,2895,2895,2895,2895,0
20241127,144100,29622550,2895,2895,2895,2895,1
20241127,144000,29619655,2875,2875,2875,2875,0
20241127,143900,29619655,2875,2875,2875,2875,0
20241127,143800,29619655,2875,2875,2875,2875,0
20241127,143700,29619655,2875,2875,2875,2875,0
20241127,143600,29619655,2875,2875,2875,2875,0
20241127,143500,29619655,2875,2875,2875,2875,70
20241127,143400,29418405,2875,2875,2875,2875,225
20241127,143300,28771530,2895,2895,2895,2895,0
20241127,143200,28771530,2895,2895,2895,2895,0
20241127,143100,28771530,2895,2895,2895,2895,0
20241127,143000,28771530,2895,2895,2895,2895,0
20241127,142900,28771530,2895,2895,2895,2895,0
20241127,142800,28771530,2895,2895,2895,2895,0
20241127,142700,28771530,2895,2895,2895,2895,0
20241127,142600,28771530,2895,2895,2895,2895,0
20241127,142500,28771530,2895,2895,2895,2895,0
20241127,142400,28771530,2895,2895,2895,2895,0
20241127,142300,28771530,2895,2895,2895,2895,0
20241127,142200,28771530,2895,2895,2895,2895,0
20241127,142100,28771530,2895,2895,2895,2895,0
20241127,142000,28771530,2895,2895,2895,2895,0
20241127,141900,28771530,2895,2895,2895,2895,11
20241127,141800,28739685,2900,2900,2900,2900,0
20241127,141700,28739685,2900,2875,2900,2875,306
20241127,141600,27854440,2870,2870,2870,2870,0
20241127,141500,27854440,2870,2870,2870,2870,0
20241127,141400,27854440,2870,2870,2870,2870,0
20241127,141300,27854440,2870,2870,2870,2870,0
20241127,141200,27854440,2870,2870,2870,2870,0
20241127,141100,27854440,2870,2870,2870,2870,0
20241127,141000,27854440,2870,2870,2870,2870,0
20241127,140900,27854440,2870,2870,2870,2870,0
20241127,140800,27854440,2870,2870,2870,2870,0
20241127,140700,27854440,2870,2870,2870,2870,0
20241127,140600,27854440,2870,2870,2870,2870,0
20241127,140500,27854440,2870,2870,2870,2870,0
20241127,140400,27854440,2870,2870,2870,2870,0
20241127,140300,27854440,2870,2870,2870,2870,0
20241127,140200,27854440,2870,2870,2870,2870,0
20241127,140100,27854440,2870,2870,2870,2870,0
20241127,140000,27854440,2870,2870,2870,2870,5
20241127,135900,27840090,2870,2875,2875,2870,300
20241127,135800,26978345,2875,2875,2875,2875,0
20241127,135700,26978345,2875,2875,2875,2875,0
20241127,135600,26978345,2875,2875,2875,2875,0
20241127,135500,26978345,2875,2875,2875,2875,0
20241127,135400,26978345,2875,2875,2875,2875,0
20241127,135300,26978345,2875,2875,2875,2875,0
20241127,135200,26978345,2875,2875,2875,2875,1
20241127,135100,26975470,2875,2875,2875,2875,0
20241127,135000,26975470,2875,2875,2875,2875,0
20241127,134900,26975470,2875,2875,2875,2875,0
20241127,134800,26975470,2875,2875,2875,2875,0
20241127,134700,26975470,2875,2875,2875,2875,0
20241127,134600,26975470,2875,2875,2875,2875,0
20241127,134500,26975470,2875,2875,2875,2875,0
20241127,134400,26975470,2875,2875,2875,2875,0
20241127,134300,26975470,2875,2875,2875,2875,5
20241127,134200,26961095,2895,2895,2895,2895,0
20241127,134100,26961095,2895,2895,2895,2895,0
20241127,134000,26961095,2895,2895,2895,2895,0
20241127,133900,26961095,2895,2895,2895,2895,2
20241127,133800,26955305,2895,2895,2895,2895,0
20241127,133700,26955305,2895,2895,2895,2895,0
20241127,133600,26955305,2895,2895,2895,2895,0
20241127,133500,26955305,2895,2895,2895,2895,0
20241127,133400,26955305,2895,2895,2895,2895,0
20241127,133300,26955305,2895,2895,2895,2895,0
20241127,133200,26955305,2895,2895,2895,2895,0
20241127,133100,26955305,2895,2895,2895,2895,0
20241127,133000,26955305,2895,2895,2895,2895,0
20241127,132900,26955305,2895,2895,2895,2895,0
20241127,132800,26955305,2895,2895,2895,2895,0
20241127,132700,26955305,2895,2895,2895,2895,0
20241127,132600,26955305,2895,2880,2895,2875,63
20241127,132500,26773565,2880,2880,2880,2880,195
20241127,132400,26211965,2885,2885,2885,2885,0
20241127,132300,26211965,2885,2885,2885,2885,0
20241127,132200,26211965,2885,2885,2885,2885,0
20241127,132100,26211965,2885,2885,2885,2885,0
20241127,132000,26211965,2885,2885,2885,2885,0
20241127,131900,26211965,2885,2885,2885,2885,0
20241127,131800,26211965,2885,2885,2885,2885,0
20241127,131700,26211965,2885,2885,2885,2885,0
20241127,131600,26211965,2885,2885,2885,2885,0
20241127,131500,26211965,2885,2885,2885,2885,2
20241127,131400,26206195,2880,2880,2880,2880,0
20241127,131300,26206195,2880,2880,2880,2880,0
20241127,131200,26206195,2880,2880,2880,2880,0
20241127,131100,26206195,2880,2880,2880,2880,0
20241127,131000,26206195,2880,2880,2880,2880,0
20241127,130900,26206195,2880,2880,2880,2880,5
20241127,130800,26191795,2885,2885,2885,2885,0
20241127,130700,26191795,2885,2885,2885,2885,0
20241127,130600,26191795,2885,2885,2885,2885,0
20241127,130500,26191795,2885,2885,2885,2885,0
20241127,130400,26191795,2885,2885,2885,2885,22
20241127,130300,26128325,2885,2885,2885,2885,0
20241127,130200,26128325,2885,2885,2885,2885,0
20241127,130100,26128325,2885,2885,2885,2885,0
20241127,130000,26128325,2885,2885,2885,2885,0
20241127,125900,26128325,2885,2885,2885,2885,0
20241127,125800,26128325,2885,2885,2885,2885,0
20241127,125700,26128325,2885,2885,2885,2885,0
20241127,125600,26128325,2885,2885,2885,2885,0
20241127,125500,26128325,2885,2885,2885,2885,3
20241127,125400,26119670,2885,2885,2885,2885,1
20241127,125300,26116785,2885,2885,2885,2885,0
20241127,125200,26116785,2885,2885,2885,2885,5
20241127,125100,26102360,2895,2895,2895,2895,0
20241127,125000,26102360,2895,2895,2895,2895,0
20241127,124900,26102360,2895,2895,2895,2895,0
20241127,124800,26102360,2895,2895,2895,2895,0
20241127,124700,26102360,2895,2895,2895,2895,2
20241127,124600,26096570,2885,2885,2885,2885,0
20241127,124500,26096570,2885,2885,2885,2885,0
20241127,124400,26096570,2885,2885,2885,2885,0
20241127,124300,26096570,2885,2885,2885,2885,0
20241127,124200,26096570,2885,2885,2885,2885,0
20241127,124100,26096570,2885,2885,2885,2885,0
20241127,124000,26096570,2885,2885,2885,2885,0
20241127,123900,26096570,2885,2885,2885,2885,0
20241127,123800,26096570,2885,2885,2885,2885,0
20241127,123700,26096570,2885,2885,2885,2885,0
20241127,123600,26096570,2885,2885,2885,2885,0
20241127,123500,26096570,2885,2885,2885,2885,5
20241127,123400,26082145,2890,2890,2890,2890,0
20241127,123300,26082145,2890,2890,2890,2890,0
20241127,123200,26082145,2890,2890,2890,2890,0
20241127,123100,26082145,2890,2890,2890,2890,0
20241127,123000,26082145,2890,2890,2890,2890,0
20241127,122900,26082145,2890,2890,2890,2890,0
20241127,122800,26082145,2890,2890,2890,2890,0
20241127,122700,26082145,2890,2890,2890,2890,0
20241127,122600,26082145,2890,2890,2890,2890,0
20241127,122500,26082145,2890,2890,2890,2890,0
20241127,122400,26082145,2890,2890,2890,2890,0
20241127,122300,26082145,2890,2890,2890,2890,0
20241127,122200,26082145,2890,2890,2890,2890,0
20241127,122100,26082145,2890,2890,2890,2890,0
20241127,122000,26082145,2890,2890,2890,2890,312
20241127,121900,25180465,2890,2890,2890,2890,0
20241127,121800,25180465,2890,2890,2890,2890,5
20241127,121700,25166015,2890,2890,2890,2890,0
20241127,121600,25166015,2890,2890,2890,2890,0
20241127,121500,25166015,2890,2890,2890,2890,0
20241127,121400,25166015,2890,2890,2890,2890,0
20241127,121300,25166015,2890,2890,2890,2890,0
20241127,121200,25166015,2890,2890,2890,2890,0
20241127,121100,25166015,2890,2890,2890,2890,0
20241127,121000,25166015,2890,2890,2890,2890,0
20241127,120900,25166015,2890,2885,2890,2885,18
20241127,120800,25114080,2885,2885,2885,2885,0
20241127,120700,25114080,2885,2885,2885,2885,0
20241127,120600,25114080,2885,2885,2885,2885,0
20241127,120500,25114080,2885,2885,2885,2885,0
20241127,120400,25114080,2885,2885,2885,2885,0
20241127,120300,25114080,2885,2885,2885,2885,0
20241127,120200,25114080,2885,2885,2885,2885,0
20241127,120100,25114080,2885,2900,2900,2885,6
20241127,120000,25096755,2885,2885,2885,2885,0
20241127,115900,25096755,2885,2885,2885,2885,0
20241127,115800,25096755,2885,2885,2885,2885,0
20241127,115700,25096755,2885,2885,2885,2885,0
20241127,115600,25096755,2885,2885,2885,2885,0
20241127,115500,25096755,2885,2885,2885,2885,0
20241127,115400,25096755,2885,2885,2885,2885,0
20241127,115300,25096755,2885,2885,2885,2885,0
20241127,115200,25096755,2885,2885,2885,2885,0
20241127,115100,25096755,2885,2885,2885,2885,0
20241127,115000,25096755,2885,2885,2885,2885,0
20241127,114900,25096755,2885,2885,2885,2885,0
20241127,114800,25096755,2885,2885,2885,2885,0
20241127,114700,25096755,2885,2885,2885,2885,0
20241127,114600,25096755,2885,2885,2885,2885,0
20241127,114500,25096755,2885,2885,2885,2885,0
20241127,114400,25096755,2885,2885,2885,2885,5
20241127,114300,25082330,2885,2885,2885,2885,0
20241127,114200,25082330,2885,2885,2885,2885,0
20241127,114100,25082330,2885,2885,2885,2885,0
20241127,114000,25082330,2885,2885,2885,2885,0
20241127,113900,25082330,2885,2885,2885,2885,0
20241127,113800,25082330,2885,2885,2885,2885,0
20241127,113700,25082330,2885,2885,2885,2885,0
20241127,113600,25082330,2885,2885,2885,2885,0
20241127,113500,25082330,2885,2885,2885,2885,0
20241127,113400,25082330,2885,2885,2885,2885,0
20241127,113300,25082330,2885,2885,2885,2885,0
20241127,113200,25082330,2885,2885,2885,2885,0
20241127,113100,25082330,2885,2885,2885,2885,0
20241127,113000,25082330,2885,2885,2885,2885,0
20241127,112900,25082330,2885,2885,2885,2885,0
20241127,112800,25082330,2885,2885,2885,2885,0
20241127,112700,25082330,2885,2885,2885,2885,6
20241127,112600,25065020,2910,2900,2910,2900,2000
20241127,112500,19251685,2885,2885,2885,2885,0
20241127,112400,19251685,2885,2885,2885,2885,0
20241127,112300,19251685,2885,2885,2885,2885,1
20241127,112200,19248800,2885,2885,2885,2885,0
20241127,112100,19248800,2885,2885,2885,2885,0
20241127,112000,19248800,2885,2885,2885,2885,0
20241127,111900,19248800,2885,2885,2885,2885,1
20241127,111800,19245915,2905,2905,2905,2905,0
20241127,111700,19245915,2905,2905,2905,2905,0
20241127,111600,19245915,2905,2905,2905,2905,0
20241127,111500,19245915,2905,2905,2905,2905,0
20241127,111400,19245915,2905,2905,2905,2905,0
20241127,111300,19245915,2905,2895,2905,2895,1000
20241127,111200,16342705,2880,2880,2880,2880,0
20241127,111100,16342705,2880,2880,2880,2880,0
20241127,111000,16342705,2880,2880,2880,2880,6
20241127,110900,16325425,2905,2905,2905,2905,0
20241127,110800,16325425,2905,2905,2905,2905,0
20241127,110700,16325425,2905,2905,2905,2905,0
20241127,110600,16325425,2905,2905,2905,2905,0
20241127,110500,16325425,2905,2905,2905,2905,0
20241127,110400,16325425,2905,2905,2905,2905,0
20241127,110300,16325425,2905,2905,2905,2905,0
20241127,110200,16325425,2905,2905,2905,2905,0
20241127,110100,16325425,2905,2905,2905,2905,0
20241127,110000,16325425,2905,2895,2905,2895,17
20241127,105900,16276080,2880,2880,2880,2880,0
20241127,105800,16276080,2880,2880,2880,2880,0
20241127,105700,16276080,2880,2880,2880,2880,0
20241127,105600,16276080,2880,2880,2880,2880,0
20241127,105500,16276080,2880,2880,2880,2880,0
20241127,105400,16276080,2880,2880,2880,2880,0
20241127,105300,16276080,2880,2880,2880,2880,6
20241127,105200,16258800,2910,2910,2910,2910,0
20241127,105100,16258800,2910,2910,2910,2910,0
20241127,105000,16258800,2910,2910,2910,2910,0
20241127,104900,16258800,2910,2910,2910,2910,0
20241127,104800,16258800,2910,2880,2910,2880,2000
20241127,104700,10464500,2875,2870,2875,2870,18
20241127,104600,10412835,2870,2870,2870,2870,0
20241127,104500,10412835,2870,2870,2870,2870,0
20241127,104400,10412835,2870,2870,2870,2870,0
20241127,104300,10412835,2870,2870,2870,2870,0
20241127,104200,10412835,2870,2870,2870,2870,0
20241127,104100,10412835,2870,2870,2870,2870,0
20241127,104000,10412835,2870,2870,2870,2870,0
20241127,103900,10412835,2870,2870,2870,2870,0
20241127,103800,10412835,2870,2870,2870,2870,0
20241127,103700,10412835,2870,2875,2875,2870,500
20241127,103600,8975695,2875,2875,2875,2875,6
20241127,103500,8958445,2880,2880,2880,2880,0
20241127,103400,8958445,2880,2880,2880,2880,0
20241127,103300,8958445,2880,2880,2880,2880,0
20241127,103200,8958445,2880,2880,2880,2880,0
20241127,103100,8958445,2880,2880,2880,2880,0
20241127,103000,8958445,2880,2880,2880,2880,0
20241127,102900,8958445,2880,2885,2885,2880,178
20241127,102800,8445400,2885,2885,2885,2885,38
20241127,102700,8335770,2885,2885,2885,2885,60
20241127,102600,8162670,2885,2885,2885,2885,0
20241127,102500,8162670,2885,2885,2885,2885,27
20241127,102400,8084775,2885,2885,2885,2885,0
20241127,102300,8084775,2885,2885,2885,2885,0
20241127,102200,8084775,2885,2885,2885,2885,0
20241127,102100,8084775,2885,2885,2885,2885,0
20241127,102000,8084775,2885,2885,2885,2885,0
20241127,101900,8084775,2885,2885,2885,2885,6
20241127,101800,8067465,2900,2900,2900,2900,0
20241127,101700,8067465,2900,2900,2900,2900,4
20241127,101600,8055865,2905,2905,2905,2905,0
20241127,101500,8055865,2905,2905,2905,2905,0
20241127,101400,8055865,2905,2905,2905,2905,0
20241127,101300,8055865,2905,2905,2905,2905,0
20241127,101200,8055865,2905,2905,2905,2905,0
20241127,101100,8055865,2905,2905,2905,2905,0
20241127,101000,8055865,2905,2905,2905,2905,0
20241127,100900,8055865,2905,2905,2905,2905,0
20241127,100800,8055865,2905,2905,2905,2905,0
20241127,100700,8055865,2905,2905,2905,2905,0
20241127,100600,8055865,2905,2905,2905,2905,1
20241127,100500,8052960,2885,2885,2885,2885,0
20241127,100400,8052960,2885,2885,2885,2885,0
20241127,100300,8052960,2885,2885,2885,2885,0
20241127,100200,8052960,2885,2885,2885,2885,6
20241127,100100,8035650,2910,2910,2910,2910,0
20241127,100000,8035650,2910,2910,2910,2910,0
20241127,095900,8035650,2910,2910,2910,2910,0
20241127,095800,8035650,2910,2910,2910,2910,0
20241127,095700,8035650,2910,2910,2910,2910,0
20241127,095600,8035650,2910,2905,2910,2905,1000
20241127,095500,5129030,2905,2905,2905,2905,0
20241127,095400,5129030,2905,2905,2905,2905,1
20241127,095300,5126125,2910,2910,2910,2910,0
20241127,095200,5126125,2910,2910,2910,2910,0
20241127,095100,5126125,2910,2910,2910,2910,0
20241127,095000,5126125,2910,2910,2910,2910,0
20241127,094900,5126125,2910,2900,2910,2900,1000
20241127,094800,2220675,2875,2875,2875,2875,0
20241127,094700,2220675,2875,2875,2875,2875,0
20241127,094600,2220675,2875,2875,2875,2875,0
20241127,094500,2220675,2875,2875,2875,2875,6
20241127,094400,2203425,2910,2910,2910,2910,38
20241127,094300,2092845,2910,2910,2910,2910,0
20241127,094200,2092845,2910,2910,2910,2910,6
20241127,094100,2075385,2910,2910,2910,2910,0
20241127,094000,2075385,2910,2910,2910,2910,0
20241127,093900,2075385,2910,2910,2910,2910,0
20241127,093800,2075385,2910,2910,2910,2910,0
20241127,093700,2075385,2910,2910,2910,2910,0
20241127,093600,2075385,2910,2910,2910,2910,0
20241127,093500,2075385,2910,2910,2910,2910,0
20241127,093400,2075385,2910,2910,2910,2910,0
20241127,093300,2075385,2910,2910,2910,2910,0
20241127,093200,2075385,2910,2910,2910,2910,3
20241127,093100,2066655,2915,2915,2915,2915,0
20241127,093000,2066655,2915,2880,2915,2880,180
20241127,092900,1548155,2875,2890,2890,2875,328
20241127,092800,601890,2890,2890,2890,2890,26
20241127,092700,526750,2915,2915,2915,2915,0
20241127,092600,526750,2915,2915,2915,2915,0
20241127,092500,526750,2915,2915,2915,2915,0
20241127,092400,526750,2915,2915,2915,2915,0
20241127,092300,526750,2915,2915,2915,2915,0
20241127,092200,526750,2915,2915,2915,2915,0
20241127,092100,526750,2915,2915,2915,2915,0
20241127,092000,526750,2915,2915,2915,2915,0
20241127,091900,526750,2915,2915,2915,2915,0
20241127,091800,526750,2915,2915,2915,2915,0
20241127,091700,526750,2915,2915,2915,2915,0
20241127,091600,526750,2915,2915,2915,2915,30
20241127,091500,439300,2915,2915,2915,2915,0
20241127,091400,439300,2915,2915,2915,2915,0
20241127,091300,439300,2915,2915,2915,2915,0
20241127,091200,439300,2915,2915,2915,2915,0
20241127,091100,439300,2915,2915,2915,2915,0
20241127,091000,439300,2915,2915,2915,2915,0
20241127,090900,439300,2915,2915,2915,2915,0
20241127,090800,439300,2915,2915,2915,2915,0
20241127,090700,439300,2915,2915,2915,2915,0
20241127,090600,439300,2915,2915,2915,2915,30
20241127,090500,351850,2935,2935,2935,2935,0
20241127,090400,351850,2935,2925,2935,2925,70
20241127,090300,146750,2935,2935,2935,2935,0
20241127,090200,146750,2935,2935,2935,2935,0
20241127,090100,146750,2935,2935,2935,2935,0
20241127,090000,146750,2935,2935,2935,2935,50