KissMeData/080000/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,194900,158575615,2525,2525,2525,2525,2685
20231128,194800,158575615,2525,2525,2525,2525,0
20231128,194700,158575615,2525,2525,2525,2525,0
20231128,194600,158575615,2525,2525,2525,2525,0
20231128,194500,158575615,2525,2525,2525,2525,0
20231128,194400,158575615,2525,2525,2525,2525,0
20231128,194300,158575615,2525,2525,2525,2525,0
20231128,194200,158575615,2525,2525,2525,2525,0
20231128,194100,158575615,2525,2525,2525,2525,0
20231128,194000,158575615,2525,2525,2525,2525,0
20231128,193900,158575615,2525,2525,2525,2525,0
20231128,193800,158575615,2525,2525,2525,2525,0
20231128,193700,158575615,2525,2525,2525,2525,0
20231128,193600,158575615,2525,2525,2525,2525,0
20231128,193500,158575615,2525,2525,2525,2525,0
20231128,193400,158575615,2525,2525,2525,2525,0
20231128,193300,158575615,2525,2525,2525,2525,0
20231128,193200,158575615,2525,2525,2525,2525,0
20231128,193100,158575615,2525,2525,2525,2525,0
20231128,193000,158575615,2525,2525,2525,2525,0
20231128,192900,158575615,2525,2525,2525,2525,0
20231128,192800,158575615,2525,2525,2525,2525,0
20231128,192700,158575615,2525,2525,2525,2525,0
20231128,192600,158575615,2525,2525,2525,2525,0
20231128,192500,158575615,2525,2525,2525,2525,0
20231128,192400,158575615,2525,2525,2525,2525,0
20231128,192300,158575615,2525,2525,2525,2525,0
20231128,192200,158575615,2525,2525,2525,2525,0
20231128,192100,158575615,2525,2525,2525,2525,0
20231128,192000,158575615,2525,2525,2525,2525,0
20231128,191900,158575615,2525,2525,2525,2525,2685
20231128,191800,158575615,2525,2525,2525,2525,0
20231128,191700,158575615,2525,2525,2525,2525,0
20231128,191600,158575615,2525,2525,2525,2525,0
20231128,191500,158575615,2525,2525,2525,2525,0
20231128,191400,158575615,2525,2525,2525,2525,0
20231128,191300,158575615,2525,2525,2525,2525,0
20231128,191200,158575615,2525,2525,2525,2525,0
20231128,191100,158575615,2525,2525,2525,2525,0
20231128,191000,158575615,2525,2525,2525,2525,0
20231128,190900,158575615,2525,2525,2525,2525,0
20231128,190800,158575615,2525,2525,2525,2525,0
20231128,190700,158575615,2525,2525,2525,2525,0
20231128,190600,158575615,2525,2525,2525,2525,0
20231128,190500,158575615,2525,2525,2525,2525,0
20231128,190400,158575615,2525,2525,2525,2525,0
20231128,190300,158575615,2525,2525,2525,2525,0
20231128,190200,158575615,2525,2525,2525,2525,0
20231128,190100,158575615,2525,2525,2525,2525,0
20231128,190000,158575615,2525,2525,2525,2525,0
20231128,185900,158575615,2525,2525,2525,2525,0
20231128,185800,158575615,2525,2525,2525,2525,0
20231128,185700,158575615,2525,2525,2525,2525,0
20231128,185600,158575615,2525,2525,2525,2525,0
20231128,185500,158575615,2525,2525,2525,2525,0
20231128,185400,158575615,2525,2525,2525,2525,0
20231128,185300,158575615,2525,2525,2525,2525,0
20231128,185200,158575615,2525,2525,2525,2525,0
20231128,185100,158575615,2525,2525,2525,2525,0
20231128,185000,158575615,2525,2525,2525,2525,0
20231128,184900,158575615,2525,2525,2525,2525,2685
20231128,184800,158575615,2525,2525,2525,2525,0
20231128,184700,158575615,2525,2525,2525,2525,0
20231128,184600,158575615,2525,2525,2525,2525,0
20231128,184500,158575615,2525,2525,2525,2525,0
20231128,184400,158575615,2525,2525,2525,2525,0
20231128,184300,158575615,2525,2525,2525,2525,0
20231128,184200,158575615,2525,2525,2525,2525,0
20231128,184100,158575615,2525,2525,2525,2525,0
20231128,184000,158575615,2525,2525,2525,2525,0
20231128,183900,158575615,2525,2525,2525,2525,0
20231128,183800,158575615,2525,2525,2525,2525,0
20231128,183700,158575615,2525,2525,2525,2525,0
20231128,183600,158575615,2525,2525,2525,2525,0
20231128,183500,158575615,2525,2525,2525,2525,0
20231128,183400,158575615,2525,2525,2525,2525,0
20231128,183300,158575615,2525,2525,2525,2525,0
20231128,183200,158575615,2525,2525,2525,2525,0
20231128,183100,158575615,2525,2525,2525,2525,0
20231128,183000,158575615,2525,2525,2525,2525,0
20231128,182900,158575615,2525,2525,2525,2525,0
20231128,182800,158575615,2525,2525,2525,2525,0
20231128,182700,158575615,2525,2525,2525,2525,0
20231128,182600,158575615,2525,2525,2525,2525,0
20231128,182500,158575615,2525,2525,2525,2525,0
20231128,182400,158575615,2525,2525,2525,2525,0
20231128,182300,158575615,2525,2525,2525,2525,0
20231128,182200,158575615,2525,2525,2525,2525,0
20231128,182100,158575615,2525,2525,2525,2525,0
20231128,182000,158575615,2525,2525,2525,2525,0
20231128,181900,158575615,2525,2525,2525,2525,2685
20231128,181800,158575615,2525,2525,2525,2525,0
20231128,181700,158575615,2525,2525,2525,2525,0
20231128,181600,158575615,2525,2525,2525,2525,0
20231128,181500,158575615,2525,2525,2525,2525,0
20231128,181400,158575615,2525,2525,2525,2525,0
20231128,181300,158575615,2525,2525,2525,2525,0
20231128,181200,158575615,2525,2525,2525,2525,0
20231128,181100,158575615,2525,2525,2525,2525,0
20231128,181000,158575615,2525,2525,2525,2525,0
20231128,180900,158575615,2525,2525,2525,2525,0
20231128,180800,158575615,2525,2525,2525,2525,0
20231128,180700,158575615,2525,2525,2525,2525,0
20231128,180600,158575615,2525,2525,2525,2525,0
20231128,180500,158575615,2525,2525,2525,2525,0
20231128,180400,158575615,2525,2525,2525,2525,0
20231128,180300,158575615,2525,2525,2525,2525,0
20231128,180200,158575615,2525,2525,2525,2525,0
20231128,180100,158575615,2525,2525,2525,2525,0
20231128,180000,158575615,2525,2525,2525,2525,0
20231128,175900,158575615,2525,2525,2525,2525,0
20231128,175800,158575615,2525,2525,2525,2525,0
20231128,175700,158575615,2525,2525,2525,2525,0
20231128,175600,158575615,2525,2525,2525,2525,0
20231128,175500,158575615,2525,2525,2525,2525,0
20231128,175400,158575615,2525,2525,2525,2525,0
20231128,175300,158575615,2525,2525,2525,2525,0
20231128,175200,158575615,2525,2525,2525,2525,0
20231128,175100,158575615,2525,2525,2525,2525,0
20231128,175000,158575615,2525,2525,2525,2525,0
20231128,174900,158575615,2525,2525,2525,2525,2685
20231128,174800,158575615,2525,2525,2525,2525,0
20231128,174700,158575615,2525,2525,2525,2525,0
20231128,174600,158575615,2525,2525,2525,2525,0
20231128,174500,158575615,2525,2525,2525,2525,0
20231128,174400,158575615,2525,2525,2525,2525,0
20231128,174300,158575615,2525,2525,2525,2525,0
20231128,174200,158575615,2525,2525,2525,2525,0
20231128,174100,158575615,2525,2525,2525,2525,0
20231128,174000,158575615,2525,2525,2525,2525,0
20231128,173900,158575615,2525,2525,2525,2525,0
20231128,173800,158575615,2525,2525,2525,2525,0
20231128,173700,158575615,2525,2525,2525,2525,0
20231128,173600,158575615,2525,2525,2525,2525,0
20231128,173500,158575615,2525,2525,2525,2525,0
20231128,173400,158575615,2525,2525,2525,2525,0
20231128,173300,158575615,2525,2525,2525,2525,0
20231128,173200,158575615,2525,2525,2525,2525,0
20231128,173100,158575615,2525,2525,2525,2525,0
20231128,173000,158575615,2525,2525,2525,2525,0
20231128,172900,158575615,2525,2525,2525,2525,0
20231128,172800,158575615,2525,2525,2525,2525,0
20231128,172700,158575615,2525,2525,2525,2525,0
20231128,172600,158575615,2525,2525,2525,2525,0
20231128,172500,158575615,2525,2525,2525,2525,0
20231128,172400,158575615,2525,2525,2525,2525,0
20231128,172300,158575615,2525,2525,2525,2525,0
20231128,172200,158575615,2525,2525,2525,2525,0
20231128,172100,158575615,2525,2525,2525,2525,0
20231128,172000,158575615,2525,2525,2525,2525,0
20231128,171900,158575615,2525,2525,2525,2525,2685
20231128,171800,158575615,2525,2525,2525,2525,0
20231128,171700,158575615,2525,2525,2525,2525,0
20231128,171600,158575615,2525,2525,2525,2525,0
20231128,171500,158575615,2525,2525,2525,2525,0
20231128,171400,158575615,2525,2525,2525,2525,0
20231128,171300,158575615,2525,2525,2525,2525,0
20231128,171200,158575615,2525,2525,2525,2525,0
20231128,171100,158575615,2525,2525,2525,2525,0
20231128,171000,158575615,2525,2525,2525,2525,0
20231128,170900,158575615,2525,2525,2525,2525,0
20231128,170800,158575615,2525,2525,2525,2525,0
20231128,170700,158575615,2525,2525,2525,2525,0
20231128,170600,158575615,2525,2525,2525,2525,0
20231128,170500,158575615,2525,2525,2525,2525,0
20231128,170400,158575615,2525,2525,2525,2525,0
20231128,170300,158575615,2525,2525,2525,2525,0
20231128,170200,158575615,2525,2525,2525,2525,0
20231128,170100,158575615,2525,2525,2525,2525,0
20231128,170000,158575615,2525,2525,2525,2525,0
20231128,165900,158575615,2525,2525,2525,2525,0
20231128,165800,158575615,2525,2525,2525,2525,0
20231128,165700,158575615,2525,2525,2525,2525,0
20231128,165600,158575615,2525,2525,2525,2525,0
20231128,165500,158575615,2525,2525,2525,2525,0
20231128,165400,158575615,2525,2525,2525,2525,0
20231128,165300,158575615,2525,2525,2525,2525,0
20231128,165200,158575615,2525,2525,2525,2525,0
20231128,165100,158575615,2525,2525,2525,2525,0
20231128,165000,158575615,2525,2525,2525,2525,0
20231128,164900,158575615,2525,2525,2525,2525,2685
20231128,164800,158575615,2525,2525,2525,2525,0
20231128,164700,158575615,2525,2525,2525,2525,0
20231128,164600,158575615,2525,2525,2525,2525,0
20231128,164500,158575615,2525,2525,2525,2525,0
20231128,164400,158575615,2525,2525,2525,2525,0
20231128,164300,158575615,2525,2525,2525,2525,0
20231128,164200,158575615,2525,2525,2525,2525,0
20231128,164100,158575615,2525,2525,2525,2525,0
20231128,164000,158575615,2525,2525,2525,2525,0
20231128,163900,158575615,2525,2525,2525,2525,0
20231128,163800,158575615,2525,2525,2525,2525,0
20231128,163700,158575615,2525,2525,2525,2525,0
20231128,163600,158575615,2525,2525,2525,2525,0
20231128,163500,158575615,2525,2525,2525,2525,0
20231128,163400,158575615,2525,2525,2525,2525,0
20231128,163300,158575615,2525,2525,2525,2525,0
20231128,163200,158575615,2525,2525,2525,2525,0
20231128,163100,158575615,2525,2525,2525,2525,0
20231128,163000,158575615,2525,2525,2525,2525,0
20231128,162900,158575615,2525,2525,2525,2525,0
20231128,162800,158575615,2525,2525,2525,2525,0
20231128,162700,158575615,2525,2525,2525,2525,0
20231128,162600,158575615,2525,2525,2525,2525,0
20231128,162500,158575615,2525,2525,2525,2525,0
20231128,162400,158575615,2525,2525,2525,2525,0
20231128,162300,158575615,2525,2525,2525,2525,0
20231128,162200,158575615,2525,2525,2525,2525,0
20231128,162100,158575615,2525,2525,2525,2525,0
20231128,162000,158575615,2525,2525,2525,2525,0
20231128,161900,158575615,2525,2525,2525,2525,2685
20231128,161800,158575615,2525,2525,2525,2525,0
20231128,161700,158575615,2525,2525,2525,2525,0
20231128,161600,158575615,2525,2525,2525,2525,0
20231128,161500,158575615,2525,2525,2525,2525,0
20231128,161400,158575615,2525,2525,2525,2525,0
20231128,161300,158575615,2525,2525,2525,2525,0
20231128,161200,158575615,2525,2525,2525,2525,0
20231128,161100,158575615,2525,2525,2525,2525,0
20231128,161000,158575615,2525,2525,2525,2525,0
20231128,160900,158575615,2525,2525,2525,2525,0
20231128,160800,158575615,2525,2525,2525,2525,0
20231128,160700,158575615,2525,2525,2525,2525,0
20231128,160600,158575615,2525,2525,2525,2525,0
20231128,160500,158575615,2525,2525,2525,2525,0
20231128,160400,158575615,2525,2525,2525,2525,0
20231128,160300,158575615,2525,2525,2525,2525,0
20231128,160200,158575615,2525,2525,2525,2525,0
20231128,160100,158575615,2525,2525,2525,2525,0
20231128,160000,158575615,2525,2525,2525,2525,0
20231128,155900,158575615,2525,2525,2525,2525,0
20231128,155800,158575615,2525,2525,2525,2525,0
20231128,155700,158575615,2525,2525,2525,2525,0
20231128,155600,158575615,2525,2525,2525,2525,0
20231128,155500,158575615,2525,2525,2525,2525,0
20231128,155400,158575615,2525,2525,2525,2525,0
20231128,155300,158575615,2525,2525,2525,2525,0
20231128,155200,158575615,2525,2525,2525,2525,0
20231128,155100,158575615,2525,2525,2525,2525,0
20231128,155000,158575615,2525,2525,2525,2525,0
20231128,154900,158575615,2525,2525,2525,2525,2685
20231128,154800,158575615,2525,2525,2525,2525,0
20231128,154700,158575615,2525,2525,2525,2525,0
20231128,154600,158575615,2525,2525,2525,2525,0
20231128,154500,158575615,2525,2525,2525,2525,0
20231128,154400,158575615,2525,2525,2525,2525,0
20231128,154300,158575615,2525,2525,2525,2525,0
20231128,154200,158575615,2525,2525,2525,2525,0
20231128,154100,158575615,2525,2525,2525,2525,0
20231128,154000,158575615,2525,2525,2525,2525,0
20231128,153900,158575615,2525,2525,2525,2525,0
20231128,153800,158575615,2525,2525,2525,2525,0
20231128,153700,158575615,2525,2525,2525,2525,0
20231128,153600,158575615,2525,2525,2525,2525,0
20231128,153500,158575615,2525,2525,2525,2525,0
20231128,153400,158575615,2525,2525,2525,2525,0
20231128,153300,158575615,2525,2525,2525,2525,0
20231128,153200,158575615,2525,2525,2525,2525,0
20231128,153100,158575615,2525,2525,2525,2525,0
20231128,153000,158575615,2525,2525,2525,2525,2685
20231128,152900,151795990,2535,2535,2535,2535,0
20231128,152800,151795990,2535,2535,2535,2535,0
20231128,152700,151795990,2535,2535,2535,2535,0
20231128,152600,151795990,2535,2535,2535,2535,0
20231128,152500,151795990,2535,2535,2535,2535,0
20231128,152400,151795990,2535,2535,2535,2535,0
20231128,152300,151795990,2535,2535,2535,2535,0
20231128,152200,151795990,2535,2535,2535,2535,0
20231128,152100,151795990,2535,2535,2535,2535,0
20231128,152000,151795990,2535,2535,2535,2535,0
20231128,151900,151795990,2535,2535,2535,2530,55
20231128,151800,151656570,2535,2535,2535,2535,12
20231128,151700,151626150,2535,2535,2535,2535,0
20231128,151600,151626150,2535,2530,2535,2530,2
20231128,151500,151621085,2530,2530,2530,2530,0
20231128,151400,151621085,2530,2530,2530,2530,301
20231128,151300,150859555,2535,2535,2535,2535,0
20231128,151200,150859555,2535,2530,2535,2530,61
20231128,151100,150704930,2525,2525,2525,2525,33
20231128,151000,150621605,2535,2530,2535,2530,975
20231128,150900,148154835,2530,2530,2530,2530,13
20231128,150800,148121945,2535,2535,2535,2535,40
20231128,150700,148020545,2535,2535,2535,2535,0
20231128,150600,148020545,2535,2535,2535,2535,2
20231128,150500,148015475,2540,2540,2540,2540,1
20231128,150400,148012935,2535,2530,2535,2530,2973
20231128,150300,140482800,2530,2530,2530,2530,11
20231128,150200,140454970,2530,2530,2530,2530,540
20231128,150100,139088770,2530,2530,2530,2530,10
20231128,150000,139063470,2530,2530,2530,2530,0
20231128,145900,139063470,2530,2530,2530,2530,0
20231128,145800,139063470,2530,2525,2530,2525,38
20231128,145700,138967515,2530,2530,2530,2530,4
20231128,145600,138957395,2530,2535,2540,2525,1588
20231128,145500,134944065,2530,2530,2530,2530,3
20231128,145400,134936475,2540,2540,2540,2540,1
20231128,145300,134933935,2540,2540,2540,2540,0
20231128,145200,134933935,2540,2530,2540,2530,296
20231128,145100,134184130,2525,2525,2525,2525,0
20231128,145000,134184130,2525,2525,2525,2525,11
20231128,144900,134156355,2525,2525,2525,2525,1
20231128,144800,134153830,2525,2525,2525,2525,5
20231128,144700,134141205,2535,2530,2535,2530,20
20231128,144600,134090555,2530,2530,2530,2530,0
20231128,144500,134090555,2530,2530,2530,2530,1
20231128,144400,134088025,2535,2535,2535,2535,0
20231128,144300,134088025,2535,2535,2535,2535,0
20231128,144200,134088025,2535,2535,2535,2535,1
20231128,144100,134085490,2530,2530,2530,2530,31
20231128,144000,134007060,2530,2530,2530,2530,0
20231128,143900,134007060,2530,2530,2530,2530,0
20231128,143800,134007060,2530,2530,2530,2530,146
20231128,143700,133637680,2530,2530,2530,2530,394
20231128,143600,132640860,2530,2530,2530,2530,359
20231128,143500,131732590,2530,2530,2530,2530,0
20231128,143400,131732590,2530,2530,2530,2530,1
20231128,143300,131730060,2525,2525,2525,2525,1927
20231128,143200,126864385,2525,2525,2525,2525,4864
20231128,143100,114582785,2530,2530,2530,2530,0
20231128,143000,114582785,2530,2530,2530,2530,2
20231128,142900,114577725,2535,2535,2535,2535,0
20231128,142800,114577725,2535,2535,2535,2535,1
20231128,142700,114575190,2535,2535,2535,2535,0
20231128,142600,114575190,2535,2535,2535,2535,7
20231128,142500,114557445,2540,2540,2540,2540,0
20231128,142400,114557445,2540,2540,2540,2540,0
20231128,142300,114557445,2540,2540,2540,2540,0
20231128,142200,114557445,2540,2540,2540,2540,0
20231128,142100,114557445,2540,2530,2540,2530,148
20231128,142000,114182985,2540,2540,2540,2540,0
20231128,141900,114182985,2540,2540,2540,2540,60
20231128,141800,114030585,2540,2540,2540,2540,0
20231128,141700,114030585,2540,2540,2540,2540,0
20231128,141600,114030585,2540,2540,2540,2540,0
20231128,141500,114030585,2540,2540,2540,2540,0
20231128,141400,114030585,2540,2540,2540,2540,7
20231128,141300,114012805,2530,2530,2530,2530,75
20231128,141200,113823055,2540,2540,2540,2540,0
20231128,141100,113823055,2540,2540,2540,2540,0
20231128,141000,113823055,2540,2535,2540,2535,222
20231128,140900,113260275,2535,2535,2535,2535,1
20231128,140800,113257740,2530,2530,2530,2530,483
20231128,140700,112035750,2540,2540,2540,2540,0
20231128,140600,112035750,2540,2535,2540,2535,145
20231128,140500,111668155,2540,2540,2540,2540,0
20231128,140400,111668155,2540,2540,2540,2540,0
20231128,140300,111668155,2540,2540,2540,2540,19
20231128,140200,111619895,2540,2540,2540,2540,14
20231128,140100,111584335,2540,2540,2540,2540,0
20231128,140000,111584335,2540,2540,2540,2540,0
20231128,135900,111584335,2540,2535,2540,2535,149
20231128,135800,111206595,2530,2530,2530,2530,1
20231128,135700,111204065,2530,2530,2530,2530,0
20231128,135600,111204065,2530,2530,2530,2530,300
20231128,135500,110445065,2535,2535,2535,2535,0
20231128,135400,110445065,2535,2535,2535,2535,0
20231128,135300,110445065,2535,2535,2535,2535,0
20231128,135200,110445065,2535,2535,2535,2535,0
20231128,135100,110445065,2535,2535,2535,2535,0
20231128,135000,110445065,2535,2535,2535,2535,15
20231128,134900,110407040,2535,2535,2535,2535,0
20231128,134800,110407040,2535,2535,2535,2535,0
20231128,134700,110407040,2535,2535,2535,2535,10
20231128,134600,110381690,2535,2535,2535,2535,0
20231128,134500,110381690,2535,2535,2535,2535,0
20231128,134400,110381690,2535,2535,2535,2535,3
20231128,134300,110374085,2540,2540,2540,2540,0
20231128,134200,110374085,2540,2540,2540,2540,0
20231128,134100,110374085,2540,2540,2540,2540,0
20231128,134000,110374085,2540,2540,2540,2540,0
20231128,133900,110374085,2540,2540,2540,2540,0
20231128,133800,110374085,2540,2540,2540,2540,0
20231128,133700,110374085,2540,2540,2540,2540,0
20231128,133600,110374085,2540,2540,2540,2540,0
20231128,133500,110374085,2540,2540,2540,2540,0
20231128,133400,110374085,2540,2540,2540,2540,1
20231128,133300,110371545,2535,2535,2535,2535,62
20231128,133200,110214375,2535,2535,2535,2535,0
20231128,133100,110214375,2535,2535,2535,2535,100
20231128,133000,109960875,2535,2535,2535,2535,30
20231128,132900,109884825,2535,2535,2535,2535,0
20231128,132800,109884825,2535,2535,2535,2535,1
20231128,132700,109882290,2535,2535,2535,2535,39
20231128,132600,109783425,2530,2530,2530,2530,0
20231128,132500,109783425,2530,2530,2530,2530,0
20231128,132400,109783425,2530,2530,2530,2530,40
20231128,132300,109682225,2530,2530,2530,2530,0
20231128,132200,109682225,2530,2530,2530,2530,0
20231128,132100,109682225,2530,2530,2530,2530,0
20231128,132000,109682225,2530,2530,2530,2530,10
20231128,131900,109656925,2525,2530,2530,2525,761
20231128,131800,107732640,2535,2535,2535,2535,0
20231128,131700,107732640,2535,2535,2535,2535,0
20231128,131600,107732640,2535,2535,2535,2535,0
20231128,131500,107732640,2535,2535,2535,2535,0
20231128,131400,107732640,2535,2535,2535,2535,179
20231128,131300,107278875,2535,2535,2535,2535,61
20231128,131200,107124240,2530,2530,2530,2530,0
20231128,131100,107124240,2530,2530,2530,2530,0
20231128,131000,107124240,2530,2530,2530,2530,0
20231128,130900,107124240,2530,2535,2535,2530,2014
20231128,130800,102028325,2535,2535,2535,2535,2
20231128,130700,102023255,2540,2540,2540,2540,0
20231128,130600,102023255,2540,2540,2540,2540,0
20231128,130500,102023255,2540,2540,2540,2540,0
20231128,130400,102023255,2540,2540,2540,2540,0
20231128,130300,102023255,2540,2540,2540,2540,0
20231128,130200,102023255,2540,2540,2540,2540,0
20231128,130100,102023255,2540,2540,2540,2540,0
20231128,130000,102023255,2540,2540,2540,2540,0
20231128,125900,102023255,2540,2540,2540,2540,0
20231128,125800,102023255,2540,2540,2540,2540,0
20231128,125700,102023255,2540,2540,2540,2540,0
20231128,125600,102023255,2540,2540,2540,2540,0
20231128,125500,102023255,2540,2540,2540,2540,0
20231128,125400,102023255,2540,2540,2540,2540,0
20231128,125300,102023255,2540,2540,2540,2540,0
20231128,125200,102023255,2540,2540,2540,2540,0
20231128,125100,102023255,2540,2540,2540,2540,0
20231128,125000,102023255,2540,2540,2540,2540,10
20231128,124900,101997855,2540,2540,2540,2540,0
20231128,124800,101997855,2540,2540,2540,2540,1
20231128,124700,101995315,2540,2540,2540,2540,500
20231128,124600,100725315,2535,2535,2535,2535,874
20231128,124500,98509725,2535,2540,2540,2535,200
20231128,124400,98002110,2545,2545,2545,2545,0
20231128,124300,98002110,2545,2545,2545,2545,0
20231128,124200,98002110,2545,2545,2545,2545,0
20231128,124100,98002110,2545,2545,2545,2545,0
20231128,124000,98002110,2545,2545,2545,2545,0
20231128,123900,98002110,2545,2545,2545,2545,0
20231128,123800,98002110,2545,2545,2545,2545,0
20231128,123700,98002110,2545,2545,2545,2545,0
20231128,123600,98002110,2545,2545,2545,2545,0
20231128,123500,98002110,2545,2545,2545,2545,0
20231128,123400,98002110,2545,2545,2545,2545,0
20231128,123300,98002110,2545,2545,2545,2545,0
20231128,123200,98002110,2545,2545,2545,2545,0
20231128,123100,98002110,2545,2545,2545,2545,0
20231128,123000,98002110,2545,2545,2545,2545,0
20231128,122900,98002110,2545,2545,2545,2545,0
20231128,122800,98002110,2545,2545,2545,2545,0
20231128,122700,98002110,2545,2545,2545,2545,0
20231128,122600,98002110,2545,2545,2545,2545,0
20231128,122500,98002110,2545,2545,2545,2545,1
20231128,122400,97999565,2545,2545,2545,2545,1
20231128,122300,97997020,2540,2540,2540,2540,0
20231128,122200,97997020,2540,2540,2540,2540,200
20231128,122100,97489020,2545,2545,2545,2545,0
20231128,122000,97489020,2545,2545,2545,2545,0
20231128,121900,97489020,2545,2545,2545,2545,1
20231128,121800,97486475,2540,2540,2540,2540,0
20231128,121700,97486475,2540,2540,2540,2540,0
20231128,121600,97486475,2540,2540,2540,2540,0
20231128,121500,97486475,2540,2540,2540,2540,0
20231128,121400,97486475,2540,2540,2540,2540,0
20231128,121300,97486475,2540,2540,2540,2540,9
20231128,121200,97463615,2535,2535,2535,2535,0
20231128,121100,97463615,2535,2535,2535,2535,0
20231128,121000,97463615,2535,2535,2535,2535,0
20231128,120900,97463615,2535,2535,2535,2535,0
20231128,120800,97463615,2535,2535,2535,2535,0
20231128,120700,97463615,2535,2535,2535,2535,0
20231128,120600,97463615,2535,2535,2535,2535,1
20231128,120500,97461080,2535,2535,2535,2535,0
20231128,120400,97461080,2535,2535,2535,2535,0
20231128,120300,97461080,2535,2535,2535,2535,0
20231128,120200,97461080,2535,2535,2535,2535,0
20231128,120100,97461080,2535,2535,2535,2535,0
20231128,120000,97461080,2535,2545,2545,2535,555
20231128,115900,96053780,2550,2550,2550,2550,0
20231128,115800,96053780,2550,2550,2550,2550,127
20231128,115700,95729930,2550,2550,2550,2550,1
20231128,115600,95727380,2550,2550,2550,2550,0
20231128,115500,95727380,2550,2550,2550,2550,5
20231128,115400,95714630,2545,2545,2545,2545,0
20231128,115300,95714630,2545,2545,2545,2545,0
20231128,115200,95714630,2545,2545,2545,2545,1
20231128,115100,95712085,2545,2545,2545,2545,0
20231128,115000,95712085,2545,2545,2545,2545,0
20231128,114900,95712085,2545,2545,2545,2545,0
20231128,114800,95712085,2545,2545,2545,2545,0
20231128,114700,95712085,2545,2545,2545,2545,0
20231128,114600,95712085,2545,2545,2545,2545,0
20231128,114500,95712085,2545,2545,2545,2545,0
20231128,114400,95712085,2545,2545,2545,2545,0
20231128,114300,95712085,2545,2545,2545,2545,0
20231128,114200,95712085,2545,2545,2545,2545,0
20231128,114100,95712085,2545,2545,2545,2545,0
20231128,114000,95712085,2545,2545,2545,2545,426
20231128,113900,94627915,2545,2545,2545,2545,0
20231128,113800,94627915,2545,2545,2545,2545,0
20231128,113700,94627915,2545,2545,2545,2545,0
20231128,113600,94627915,2545,2545,2545,2545,0
20231128,113500,94627915,2545,2545,2545,2545,0
20231128,113400,94627915,2545,2545,2545,2545,0
20231128,113300,94627915,2545,2545,2545,2545,0
20231128,113200,94627915,2545,2545,2545,2545,0
20231128,113100,94627915,2545,2545,2545,2545,9
20231128,113000,94605010,2550,2550,2550,2550,0
20231128,112900,94605010,2550,2550,2550,2550,0
20231128,112800,94605010,2550,2550,2550,2550,1
20231128,112700,94602460,2545,2545,2545,2545,0
20231128,112600,94602460,2545,2550,2550,2545,9
20231128,112500,94579535,2550,2550,2550,2550,1
20231128,112400,94576985,2550,2550,2550,2550,1
20231128,112300,94574435,2550,2550,2550,2550,100
20231128,112200,94319435,2550,2550,2550,2550,0
20231128,112100,94319435,2550,2550,2550,2550,100
20231128,112000,94064435,2550,2550,2550,2550,386
20231128,111900,93080135,2550,2550,2550,2550,0
20231128,111800,93080135,2550,2550,2550,2550,0
20231128,111700,93080135,2550,2550,2550,2550,0
20231128,111600,93080135,2550,2550,2550,2550,0
20231128,111500,93080135,2550,2550,2550,2550,0
20231128,111400,93080135,2550,2550,2550,2550,0
20231128,111300,93080135,2550,2550,2550,2550,0
20231128,111200,93080135,2550,2545,2550,2545,128
20231128,111100,92754255,2545,2545,2545,2545,2000
20231128,111000,87664255,2545,2545,2545,2545,0
20231128,110900,87664255,2545,2545,2545,2545,1
20231128,110800,87661710,2540,2540,2540,2540,900
20231128,110700,85375710,2540,2540,2540,2540,0
20231128,110600,85375710,2540,2540,2540,2540,0
20231128,110500,85375710,2540,2540,2540,2540,0
20231128,110400,85375710,2540,2540,2540,2540,0
20231128,110300,85375710,2540,2540,2540,2540,0
20231128,110200,85375710,2540,2540,2540,2540,0
20231128,110100,85375710,2540,2540,2540,2540,0
20231128,110000,85375710,2540,2540,2540,2540,0
20231128,105900,85375710,2540,2540,2540,2540,0
20231128,105800,85375710,2540,2540,2540,2540,0
20231128,105700,85375710,2540,2535,2540,2535,491
20231128,105600,84131020,2540,2540,2540,2540,1
20231128,105500,84128480,2535,2535,2535,2535,1
20231128,105400,84125945,2535,2535,2535,2535,3
20231128,105300,84118340,2535,2535,2535,2535,1
20231128,105200,84115805,2540,2540,2540,2540,0
20231128,105100,84115805,2540,2540,2540,2540,0
20231128,105000,84115805,2540,2540,2540,2540,500
20231128,104900,82845805,2540,2540,2540,2540,156
20231128,104800,82449565,2540,2540,2540,2540,0
20231128,104700,82449565,2540,2540,2540,2540,1
20231128,104600,82447025,2540,2535,2540,2535,2
20231128,104500,82441950,2535,2535,2535,2535,239
20231128,104400,81836085,2540,2540,2540,2540,0
20231128,104300,81836085,2540,2540,2540,2540,0
20231128,104200,81836085,2540,2540,2540,2540,0
20231128,104100,81836085,2540,2540,2540,2540,0
20231128,104000,81836085,2540,2540,2540,2540,0
20231128,103900,81836085,2540,2540,2540,2540,0
20231128,103800,81836085,2540,2540,2540,2540,39
20231128,103700,81737025,2535,2535,2535,2535,0
20231128,103600,81737025,2535,2535,2535,2535,0
20231128,103500,81737025,2535,2535,2535,2535,0
20231128,103400,81737025,2535,2535,2535,2535,585
20231128,103300,80254050,2535,2535,2535,2535,0
20231128,103200,80254050,2535,2535,2535,2535,1
20231128,103100,80251515,2530,2530,2530,2530,0
20231128,103000,80251515,2530,2530,2530,2530,0
20231128,102900,80251515,2530,2530,2530,2530,50
20231128,102800,80125015,2535,2535,2535,2535,0
20231128,102700,80125015,2535,2535,2535,2535,0
20231128,102600,80125015,2535,2535,2535,2535,0
20231128,102500,80125015,2535,2535,2535,2535,1
20231128,102400,80122480,2535,2535,2535,2535,1
20231128,102300,80119945,2535,2535,2535,2535,0
20231128,102200,80119945,2535,2535,2535,2535,0
20231128,102100,80119945,2535,2535,2535,2535,0
20231128,102000,80119945,2535,2535,2535,2535,0
20231128,101900,80119945,2535,2535,2535,2535,61
20231128,101800,79965310,2540,2540,2540,2540,0
20231128,101700,79965310,2540,2540,2540,2540,0
20231128,101600,79965310,2540,2540,2540,2540,0
20231128,101500,79965310,2540,2540,2540,2540,0
20231128,101400,79965310,2540,2540,2540,2540,0
20231128,101300,79965310,2540,2540,2540,2540,0
20231128,101200,79965310,2540,2540,2540,2540,0
20231128,101100,79965310,2540,2540,2540,2540,1
20231128,101000,79962770,2535,2535,2535,2535,1
20231128,100900,79960235,2530,2530,2530,2530,1020
20231128,100800,77379635,2530,2530,2530,2530,0
20231128,100700,77379635,2530,2530,2530,2530,1
20231128,100600,77377105,2525,2525,2525,2520,1801
20231128,100500,72831195,2530,2530,2530,2530,1
20231128,100400,72828665,2525,2530,2530,2525,1162
20231128,100300,69888810,2535,2535,2535,2535,12
20231128,100200,69858390,2530,2530,2530,2530,1
20231128,100100,69855860,2535,2535,2535,2535,0
20231128,100000,69855860,2535,2535,2535,2535,0
20231128,095900,69855860,2535,2535,2535,2535,0
20231128,095800,69855860,2535,2535,2535,2535,500
20231128,095700,68588360,2535,2535,2535,2535,0
20231128,095600,68588360,2535,2535,2535,2535,0
20231128,095500,68588360,2535,2535,2535,2535,106
20231128,095400,68319650,2535,2535,2535,2535,0
20231128,095300,68319650,2535,2535,2535,2535,1
20231128,095200,68317115,2535,2535,2535,2535,1
20231128,095100,68314580,2540,2525,2540,2525,261
20231128,095000,67655540,2535,2540,2540,2535,170
20231128,094900,67224000,2540,2525,2540,2525,1133
20231128,094800,64363135,2520,2530,2530,2520,47
20231128,094700,64244455,2530,2525,2540,2525,5
20231128,094600,64231810,2525,2520,2540,2520,1312
20231128,094500,60917935,2520,2530,2530,2520,3760
20231128,094400,51407895,2530,2530,2530,2530,0
20231128,094300,51407895,2530,2540,2540,2530,2615
20231128,094200,44778010,2545,2545,2545,2545,20
20231128,094100,44727110,2545,2545,2545,2545,2
20231128,094000,44722020,2545,2545,2545,2545,2
20231128,093900,44716930,2555,2545,2555,2545,1602
20231128,093800,40634920,2545,2545,2545,2545,1
20231128,093700,40632375,2530,2550,2550,2530,2001
20231128,093600,35566425,2535,2535,2550,2535,104
20231128,093500,35302760,2535,2540,2540,2535,2105
20231128,093400,29961745,2545,2545,2545,2545,165
20231128,093300,29541820,2550,2550,2550,2550,1
20231128,093200,29539270,2550,2550,2550,2545,122
20231128,093100,29228670,2545,2545,2545,2545,0
20231128,093000,29228670,2545,2550,2550,2545,2878
20231128,092900,21893615,2550,2550,2550,2550,1
20231128,092800,21891065,2560,2550,2560,2550,711
20231128,092700,20071005,2560,2560,2560,2560,1
20231128,092600,20068445,2550,2550,2550,2550,0
20231128,092500,20068445,2550,2550,2550,2550,0
20231128,092400,20068445,2550,2550,2550,2550,0
20231128,092300,20068445,2550,2550,2550,2550,0
20231128,092200,20068445,2550,2550,2550,2550,266
20231128,092100,19390145,2545,2545,2545,2545,546
20231128,092000,18000575,2550,2550,2550,2550,50
20231128,091900,17873075,2560,2560,2560,2560,0
20231128,091800,17873075,2560,2560,2560,2560,0
20231128,091700,17873075,2560,2565,2565,2545,69
20231128,091600,17697260,2555,2560,2560,2550,839
20231128,091500,15553390,2560,2560,2565,2560,124
20231128,091400,15235945,2565,2565,2565,2565,0
20231128,091300,15235945,2565,2570,2570,2560,1361
20231128,091200,11749680,2565,2570,2570,2560,37
20231128,091100,11654775,2560,2565,2565,2560,5
20231128,091000,11641965,2565,2550,2565,2550,2194
20231128,090900,6026525,2555,2555,2555,2555,12
20231128,090800,5995865,2545,2545,2545,2545,9
20231128,090700,5972960,2550,2550,2555,2550,23
20231128,090600,5914290,2550,2550,2555,2550,10
20231128,090500,5888785,2550,2550,2550,2550,124
20231128,090400,5572585,2550,2545,2550,2545,2
20231128,090300,5567490,2545,2535,2545,2535,1003
20231128,090200,3014925,2540,2530,2540,2530,20
20231128,090100,2964315,2535,2525,2545,2525,29
20231128,090000,2890980,2525,2550,2550,2525,1137