KissMeData/081580/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195000,49032535,2135,2135,2135,2135,2623
20231128,194900,49032535,2135,2135,2135,2135,0
20231128,194800,49032535,2135,2135,2135,2135,0
20231128,194700,49032535,2135,2135,2135,2135,0
20231128,194600,49032535,2135,2135,2135,2135,0
20231128,194500,49032535,2135,2135,2135,2135,0
20231128,194400,49032535,2135,2135,2135,2135,0
20231128,194300,49032535,2135,2135,2135,2135,0
20231128,194200,49032535,2135,2135,2135,2135,0
20231128,194100,49032535,2135,2135,2135,2135,0
20231128,194000,49032535,2135,2135,2135,2135,0
20231128,193900,49032535,2135,2135,2135,2135,0
20231128,193800,49032535,2135,2135,2135,2135,0
20231128,193700,49032535,2135,2135,2135,2135,0
20231128,193600,49032535,2135,2135,2135,2135,0
20231128,193500,49032535,2135,2135,2135,2135,0
20231128,193400,49032535,2135,2135,2135,2135,0
20231128,193300,49032535,2135,2135,2135,2135,0
20231128,193200,49032535,2135,2135,2135,2135,0
20231128,193100,49032535,2135,2135,2135,2135,0
20231128,193000,49032535,2135,2135,2135,2135,0
20231128,192900,49032535,2135,2135,2135,2135,0
20231128,192800,49032535,2135,2135,2135,2135,0
20231128,192700,49032535,2135,2135,2135,2135,0
20231128,192600,49032535,2135,2135,2135,2135,0
20231128,192500,49032535,2135,2135,2135,2135,0
20231128,192400,49032535,2135,2135,2135,2135,0
20231128,192300,49032535,2135,2135,2135,2135,0
20231128,192200,49032535,2135,2135,2135,2135,0
20231128,192100,49032535,2135,2135,2135,2135,0
20231128,192000,49032535,2135,2135,2135,2135,2623
20231128,191900,49032535,2135,2135,2135,2135,0
20231128,191800,49032535,2135,2135,2135,2135,0
20231128,191700,49032535,2135,2135,2135,2135,0
20231128,191600,49032535,2135,2135,2135,2135,0
20231128,191500,49032535,2135,2135,2135,2135,0
20231128,191400,49032535,2135,2135,2135,2135,0
20231128,191300,49032535,2135,2135,2135,2135,0
20231128,191200,49032535,2135,2135,2135,2135,0
20231128,191100,49032535,2135,2135,2135,2135,0
20231128,191000,49032535,2135,2135,2135,2135,0
20231128,190900,49032535,2135,2135,2135,2135,0
20231128,190800,49032535,2135,2135,2135,2135,0
20231128,190700,49032535,2135,2135,2135,2135,0
20231128,190600,49032535,2135,2135,2135,2135,0
20231128,190500,49032535,2135,2135,2135,2135,0
20231128,190400,49032535,2135,2135,2135,2135,0
20231128,190300,49032535,2135,2135,2135,2135,0
20231128,190200,49032535,2135,2135,2135,2135,0
20231128,190100,49032535,2135,2135,2135,2135,0
20231128,190000,49032535,2135,2135,2135,2135,0
20231128,185900,49032535,2135,2135,2135,2135,0
20231128,185800,49032535,2135,2135,2135,2135,0
20231128,185700,49032535,2135,2135,2135,2135,0
20231128,185600,49032535,2135,2135,2135,2135,0
20231128,185500,49032535,2135,2135,2135,2135,0
20231128,185400,49032535,2135,2135,2135,2135,0
20231128,185300,49032535,2135,2135,2135,2135,0
20231128,185200,49032535,2135,2135,2135,2135,0
20231128,185100,49032535,2135,2135,2135,2135,0
20231128,185000,49032535,2135,2135,2135,2135,2623
20231128,184900,49032535,2135,2135,2135,2135,0
20231128,184800,49032535,2135,2135,2135,2135,0
20231128,184700,49032535,2135,2135,2135,2135,0
20231128,184600,49032535,2135,2135,2135,2135,0
20231128,184500,49032535,2135,2135,2135,2135,0
20231128,184400,49032535,2135,2135,2135,2135,0
20231128,184300,49032535,2135,2135,2135,2135,0
20231128,184200,49032535,2135,2135,2135,2135,0
20231128,184100,49032535,2135,2135,2135,2135,0
20231128,184000,49032535,2135,2135,2135,2135,0
20231128,183900,49032535,2135,2135,2135,2135,0
20231128,183800,49032535,2135,2135,2135,2135,0
20231128,183700,49032535,2135,2135,2135,2135,0
20231128,183600,49032535,2135,2135,2135,2135,0
20231128,183500,49032535,2135,2135,2135,2135,0
20231128,183400,49032535,2135,2135,2135,2135,0
20231128,183300,49032535,2135,2135,2135,2135,0
20231128,183200,49032535,2135,2135,2135,2135,0
20231128,183100,49032535,2135,2135,2135,2135,0
20231128,183000,49032535,2135,2135,2135,2135,0
20231128,182900,49032535,2135,2135,2135,2135,0
20231128,182800,49032535,2135,2135,2135,2135,0
20231128,182700,49032535,2135,2135,2135,2135,0
20231128,182600,49032535,2135,2135,2135,2135,0
20231128,182500,49032535,2135,2135,2135,2135,0
20231128,182400,49032535,2135,2135,2135,2135,0
20231128,182300,49032535,2135,2135,2135,2135,0
20231128,182200,49032535,2135,2135,2135,2135,0
20231128,182100,49032535,2135,2135,2135,2135,0
20231128,182000,49032535,2135,2135,2135,2135,2623
20231128,181900,49032535,2135,2135,2135,2135,0
20231128,181800,49032535,2135,2135,2135,2135,0
20231128,181700,49032535,2135,2135,2135,2135,0
20231128,181600,49032535,2135,2135,2135,2135,0
20231128,181500,49032535,2135,2135,2135,2135,0
20231128,181400,49032535,2135,2135,2135,2135,0
20231128,181300,49032535,2135,2135,2135,2135,0
20231128,181200,49032535,2135,2135,2135,2135,0
20231128,181100,49032535,2135,2135,2135,2135,0
20231128,181000,49032535,2135,2135,2135,2135,0
20231128,180900,49032535,2135,2135,2135,2135,0
20231128,180800,49032535,2135,2135,2135,2135,0
20231128,180700,49032535,2135,2135,2135,2135,0
20231128,180600,49032535,2135,2135,2135,2135,0
20231128,180500,49032535,2135,2135,2135,2135,0
20231128,180400,49032535,2135,2135,2135,2135,0
20231128,180300,49032535,2135,2135,2135,2135,0
20231128,180200,49032535,2135,2135,2135,2135,0
20231128,180100,49032535,2135,2135,2135,2135,0
20231128,180000,49032535,2135,2135,2135,2135,0
20231128,175900,49032535,2135,2135,2135,2135,0
20231128,175800,49032535,2135,2135,2135,2135,0
20231128,175700,49032535,2135,2135,2135,2135,0
20231128,175600,49032535,2135,2135,2135,2135,0
20231128,175500,49032535,2135,2135,2135,2135,0
20231128,175400,49032535,2135,2135,2135,2135,0
20231128,175300,49032535,2135,2135,2135,2135,0
20231128,175200,49032535,2135,2135,2135,2135,0
20231128,175100,49032535,2135,2135,2135,2135,0
20231128,175000,49032535,2135,2135,2135,2135,2623
20231128,174900,49032535,2135,2135,2135,2135,0
20231128,174800,49032535,2135,2135,2135,2135,0
20231128,174700,49032535,2135,2135,2135,2135,0
20231128,174600,49032535,2135,2135,2135,2135,0
20231128,174500,49032535,2135,2135,2135,2135,0
20231128,174400,49032535,2135,2135,2135,2135,0
20231128,174300,49032535,2135,2135,2135,2135,0
20231128,174200,49032535,2135,2135,2135,2135,0
20231128,174100,49032535,2135,2135,2135,2135,0
20231128,174000,49032535,2135,2135,2135,2135,0
20231128,173900,49032535,2135,2135,2135,2135,0
20231128,173800,49032535,2135,2135,2135,2135,0
20231128,173700,49032535,2135,2135,2135,2135,0
20231128,173600,49032535,2135,2135,2135,2135,0
20231128,173500,49032535,2135,2135,2135,2135,0
20231128,173400,49032535,2135,2135,2135,2135,0
20231128,173300,49032535,2135,2135,2135,2135,0
20231128,173200,49032535,2135,2135,2135,2135,0
20231128,173100,49032535,2135,2135,2135,2135,0
20231128,173000,49032535,2135,2135,2135,2135,0
20231128,172900,49032535,2135,2135,2135,2135,0
20231128,172800,49032535,2135,2135,2135,2135,0
20231128,172700,49032535,2135,2135,2135,2135,0
20231128,172600,49032535,2135,2135,2135,2135,0
20231128,172500,49032535,2135,2135,2135,2135,0
20231128,172400,49032535,2135,2135,2135,2135,0
20231128,172300,49032535,2135,2135,2135,2135,0
20231128,172200,49032535,2135,2135,2135,2135,0
20231128,172100,49032535,2135,2135,2135,2135,0
20231128,172000,49032535,2135,2135,2135,2135,2623
20231128,171900,49032535,2135,2135,2135,2135,0
20231128,171800,49032535,2135,2135,2135,2135,0
20231128,171700,49032535,2135,2135,2135,2135,0
20231128,171600,49032535,2135,2135,2135,2135,0
20231128,171500,49032535,2135,2135,2135,2135,0
20231128,171400,49032535,2135,2135,2135,2135,0
20231128,171300,49032535,2135,2135,2135,2135,0
20231128,171200,49032535,2135,2135,2135,2135,0
20231128,171100,49032535,2135,2135,2135,2135,0
20231128,171000,49032535,2135,2135,2135,2135,0
20231128,170900,49032535,2135,2135,2135,2135,0
20231128,170800,49032535,2135,2135,2135,2135,0
20231128,170700,49032535,2135,2135,2135,2135,0
20231128,170600,49032535,2135,2135,2135,2135,0
20231128,170500,49032535,2135,2135,2135,2135,0
20231128,170400,49032535,2135,2135,2135,2135,0
20231128,170300,49032535,2135,2135,2135,2135,0
20231128,170200,49032535,2135,2135,2135,2135,0
20231128,170100,49032535,2135,2135,2135,2135,0
20231128,170000,49032535,2135,2135,2135,2135,0
20231128,165900,49032535,2135,2135,2135,2135,0
20231128,165800,49032535,2135,2135,2135,2135,0
20231128,165700,49032535,2135,2135,2135,2135,0
20231128,165600,49032535,2135,2135,2135,2135,0
20231128,165500,49032535,2135,2135,2135,2135,0
20231128,165400,49032535,2135,2135,2135,2135,0
20231128,165300,49032535,2135,2135,2135,2135,0
20231128,165200,49032535,2135,2135,2135,2135,0
20231128,165100,49032535,2135,2135,2135,2135,0
20231128,165000,49032535,2135,2135,2135,2135,2623
20231128,164900,49032535,2135,2135,2135,2135,0
20231128,164800,49032535,2135,2135,2135,2135,0
20231128,164700,49032535,2135,2135,2135,2135,0
20231128,164600,49032535,2135,2135,2135,2135,0
20231128,164500,49032535,2135,2135,2135,2135,0
20231128,164400,49032535,2135,2135,2135,2135,0
20231128,164300,49032535,2135,2135,2135,2135,0
20231128,164200,49032535,2135,2135,2135,2135,0
20231128,164100,49032535,2135,2135,2135,2135,0
20231128,164000,49032535,2135,2135,2135,2135,0
20231128,163900,49032535,2135,2135,2135,2135,0
20231128,163800,49032535,2135,2135,2135,2135,0
20231128,163700,49032535,2135,2135,2135,2135,0
20231128,163600,49032535,2135,2135,2135,2135,0
20231128,163500,49032535,2135,2135,2135,2135,0
20231128,163400,49032535,2135,2135,2135,2135,0
20231128,163300,49032535,2135,2135,2135,2135,0
20231128,163200,49032535,2135,2135,2135,2135,0
20231128,163100,49032535,2135,2135,2135,2135,0
20231128,163000,49032535,2135,2135,2135,2135,0
20231128,162900,49032535,2135,2135,2135,2135,0
20231128,162800,49032535,2135,2135,2135,2135,0
20231128,162700,49032535,2135,2135,2135,2135,0
20231128,162600,49032535,2135,2135,2135,2135,0
20231128,162500,49032535,2135,2135,2135,2135,0
20231128,162400,49032535,2135,2135,2135,2135,0
20231128,162300,49032535,2135,2135,2135,2135,0
20231128,162200,49032535,2135,2135,2135,2135,0
20231128,162100,49032535,2135,2135,2135,2135,0
20231128,162000,49032535,2135,2135,2135,2135,2623
20231128,161900,49032535,2135,2135,2135,2135,0
20231128,161800,49032535,2135,2135,2135,2135,0
20231128,161700,49032535,2135,2135,2135,2135,0
20231128,161600,49032535,2135,2135,2135,2135,0
20231128,161500,49032535,2135,2135,2135,2135,0
20231128,161400,49032535,2135,2135,2135,2135,0
20231128,161300,49032535,2135,2135,2135,2135,0
20231128,161200,49032535,2135,2135,2135,2135,0
20231128,161100,49032535,2135,2135,2135,2135,0
20231128,161000,49032535,2135,2135,2135,2135,0
20231128,160900,49032535,2135,2135,2135,2135,0
20231128,160800,49032535,2135,2135,2135,2135,0
20231128,160700,49032535,2135,2135,2135,2135,0
20231128,160600,49032535,2135,2135,2135,2135,0
20231128,160500,49032535,2135,2135,2135,2135,0
20231128,160400,49032535,2135,2135,2135,2135,0
20231128,160300,49032535,2135,2135,2135,2135,0
20231128,160200,49032535,2135,2135,2135,2135,0
20231128,160100,49032535,2135,2135,2135,2135,0
20231128,160000,49032535,2135,2135,2135,2135,0
20231128,155900,49032535,2135,2135,2135,2135,0
20231128,155800,49032535,2135,2135,2135,2135,0
20231128,155700,49032535,2135,2135,2135,2135,0
20231128,155600,49032535,2135,2135,2135,2135,0
20231128,155500,49032535,2135,2135,2135,2135,0
20231128,155400,49032535,2135,2135,2135,2135,0
20231128,155300,49032535,2135,2135,2135,2135,0
20231128,155200,49032535,2135,2135,2135,2135,0
20231128,155100,49032535,2135,2135,2135,2135,0
20231128,155000,49032535,2135,2135,2135,2135,2623
20231128,154900,49032535,2135,2135,2135,2135,0
20231128,154800,49032535,2135,2135,2135,2135,0
20231128,154700,49032535,2135,2135,2135,2135,0
20231128,154600,49032535,2135,2135,2135,2135,0
20231128,154500,49032535,2135,2135,2135,2135,0
20231128,154400,49032535,2135,2135,2135,2135,0
20231128,154300,49032535,2135,2135,2135,2135,0
20231128,154200,49032535,2135,2135,2135,2135,0
20231128,154100,49032535,2135,2135,2135,2135,0
20231128,154000,49032535,2135,2135,2135,2135,0
20231128,153900,49032535,2135,2135,2135,2135,0
20231128,153800,49032535,2135,2135,2135,2135,0
20231128,153700,49032535,2135,2135,2135,2135,0
20231128,153600,49032535,2135,2135,2135,2135,0
20231128,153500,49032535,2135,2135,2135,2135,0
20231128,153400,49032535,2135,2135,2135,2135,0
20231128,153300,49032535,2135,2135,2135,2135,0
20231128,153200,49032535,2135,2135,2135,2135,0
20231128,153100,49032535,2135,2135,2135,2135,0
20231128,153000,49032535,2135,2135,2135,2135,2623
20231128,152900,43432430,2135,2135,2135,2135,0
20231128,152800,43432430,2135,2135,2135,2135,0
20231128,152700,43432430,2135,2135,2135,2135,0
20231128,152600,43432430,2135,2135,2135,2135,0
20231128,152500,43432430,2135,2135,2135,2135,0
20231128,152400,43432430,2135,2135,2135,2135,0
20231128,152300,43432430,2135,2135,2135,2135,0
20231128,152200,43432430,2135,2135,2135,2135,0
20231128,152100,43432430,2135,2135,2135,2135,0
20231128,152000,43432430,2135,2135,2135,2135,0
20231128,151900,43432430,2135,2140,2140,2135,216
20231128,151800,42970265,2145,2145,2145,2145,0
20231128,151700,42970265,2145,2145,2145,2145,0
20231128,151600,42970265,2145,2145,2145,2145,47
20231128,151500,42869450,2140,2140,2140,2140,932
20231128,151400,40874970,2135,2140,2140,2135,574
20231128,151300,39647140,2140,2140,2140,2140,33
20231128,151200,39576520,2145,2145,2145,2145,0
20231128,151100,39576520,2145,2145,2145,2145,0
20231128,151000,39576520,2145,2145,2145,2145,0
20231128,150900,39576520,2145,2145,2145,2145,0
20231128,150800,39576520,2145,2145,2145,2145,0
20231128,150700,39576520,2145,2145,2145,2145,0
20231128,150600,39576520,2145,2145,2145,2145,47
20231128,150500,39475705,2140,2140,2140,2140,0
20231128,150400,39475705,2140,2140,2140,2140,0
20231128,150300,39475705,2140,2140,2140,2140,0
20231128,150200,39475705,2140,2140,2140,2140,0
20231128,150100,39475705,2140,2140,2140,2140,0
20231128,150000,39475705,2140,2140,2140,2140,0
20231128,145900,39475705,2140,2145,2145,2140,130
20231128,145800,39197315,2140,2140,2140,2140,1
20231128,145700,39195175,2140,2140,2140,2140,60
20231128,145600,39066775,2140,2140,2140,2140,0
20231128,145500,39066775,2140,2140,2140,2140,0
20231128,145400,39066775,2140,2140,2140,2140,100
20231128,145300,38852775,2140,2140,2140,2140,0
20231128,145200,38852775,2140,2140,2140,2140,101
20231128,145100,38636635,2140,2140,2140,2140,0
20231128,145000,38636635,2140,2140,2140,2140,0
20231128,144900,38636635,2140,2140,2140,2140,2
20231128,144800,38632355,2150,2150,2150,2150,0
20231128,144700,38632355,2150,2150,2150,2150,0
20231128,144600,38632355,2150,2150,2150,2150,0
20231128,144500,38632355,2150,2150,2150,2150,0
20231128,144400,38632355,2150,2150,2150,2150,0
20231128,144300,38632355,2150,2150,2150,2150,0
20231128,144200,38632355,2150,2150,2150,2150,0
20231128,144100,38632355,2150,2150,2150,2150,0
20231128,144000,38632355,2150,2150,2150,2150,0
20231128,143900,38632355,2150,2150,2150,2150,0
20231128,143800,38632355,2150,2140,2150,2140,413
20231128,143700,37744415,2150,2150,2150,2150,0
20231128,143600,37744415,2150,2150,2150,2150,0
20231128,143500,37744415,2150,2150,2150,2150,0
20231128,143400,37744415,2150,2150,2150,2150,150
20231128,143300,37421915,2140,2140,2140,2140,0
20231128,143200,37421915,2140,2140,2140,2140,0
20231128,143100,37421915,2140,2140,2140,2140,0
20231128,143000,37421915,2140,2140,2140,2140,0
20231128,142900,37421915,2140,2150,2150,2140,39
20231128,142800,37338075,2150,2150,2150,2150,0
20231128,142700,37338075,2150,2150,2150,2150,0
20231128,142600,37338075,2150,2150,2150,2150,200
20231128,142500,36908075,2150,2150,2150,2150,10
20231128,142400,36886575,2150,2145,2150,2145,140
20231128,142300,36585595,2140,2140,2140,2140,0
20231128,142200,36585595,2140,2140,2140,2140,0
20231128,142100,36585595,2140,2140,2140,2140,0
20231128,142000,36585595,2140,2140,2140,2140,0
20231128,141900,36585595,2140,2140,2140,2140,0
20231128,141800,36585595,2140,2140,2140,2140,17
20231128,141700,36549215,2140,2140,2140,2140,0
20231128,141600,36549215,2140,2140,2140,2140,0
20231128,141500,36549215,2140,2140,2140,2140,0
20231128,141400,36549215,2140,2140,2140,2140,0
20231128,141300,36549215,2140,2140,2140,2140,0
20231128,141200,36549215,2140,2140,2140,2140,0
20231128,141100,36549215,2140,2140,2140,2140,0
20231128,141000,36549215,2140,2140,2140,2140,0
20231128,140900,36549215,2140,2140,2140,2140,0
20231128,140800,36549215,2140,2140,2140,2140,0
20231128,140700,36549215,2140,2140,2140,2140,0
20231128,140600,36549215,2140,2140,2140,2140,0
20231128,140500,36549215,2140,2140,2140,2140,0
20231128,140400,36549215,2140,2140,2140,2140,0
20231128,140300,36549215,2140,2140,2140,2140,0
20231128,140200,36549215,2140,2140,2140,2140,0
20231128,140100,36549215,2140,2140,2140,2140,37
20231128,140000,36470035,2140,2140,2140,2140,0
20231128,135900,36470035,2140,2140,2140,2140,38
20231128,135800,36388715,2140,2140,2140,2140,0
20231128,135700,36388715,2140,2140,2140,2140,0
20231128,135600,36388715,2140,2140,2140,2140,0
20231128,135500,36388715,2140,2140,2140,2140,5
20231128,135400,36378015,2135,2135,2135,2135,0
20231128,135300,36378015,2135,2135,2135,2135,0
20231128,135200,36378015,2135,2135,2135,2135,55
20231128,135100,36260590,2140,2140,2140,2140,0
20231128,135000,36260590,2140,2140,2140,2140,0
20231128,134900,36260590,2140,2140,2140,2140,0
20231128,134800,36260590,2140,2140,2140,2140,0
20231128,134700,36260590,2140,2140,2140,2140,97
20231128,134600,36053010,2140,2140,2140,2140,0
20231128,134500,36053010,2140,2140,2140,2140,0
20231128,134400,36053010,2140,2140,2140,2140,0
20231128,134300,36053010,2140,2140,2140,2140,0
20231128,134200,36053010,2140,2140,2140,2140,0
20231128,134100,36053010,2140,2140,2140,2140,0
20231128,134000,36053010,2140,2140,2140,2140,0
20231128,133900,36053010,2140,2140,2140,2140,0
20231128,133800,36053010,2140,2140,2140,2140,0
20231128,133700,36053010,2140,2140,2140,2140,0
20231128,133600,36053010,2140,2140,2140,2140,0
20231128,133500,36053010,2140,2140,2140,2140,4
20231128,133400,36044450,2150,2150,2150,2150,0
20231128,133300,36044450,2150,2150,2150,2150,0
20231128,133200,36044450,2150,2150,2150,2150,4
20231128,133100,36035850,2145,2145,2145,2145,0
20231128,133000,36035850,2145,2145,2145,2145,10
20231128,132900,36014400,2140,2140,2140,2140,0
20231128,132800,36014400,2140,2140,2140,2140,0
20231128,132700,36014400,2140,2140,2140,2140,0
20231128,132600,36014400,2140,2140,2140,2140,0
20231128,132500,36014400,2140,2140,2140,2140,0
20231128,132400,36014400,2140,2140,2140,2140,0
20231128,132300,36014400,2140,2140,2140,2140,0
20231128,132200,36014400,2140,2140,2140,2140,0
20231128,132100,36014400,2140,2140,2140,2140,0
20231128,132000,36014400,2140,2140,2140,2140,0
20231128,131900,36014400,2140,2140,2140,2140,0
20231128,131800,36014400,2140,2140,2140,2140,0
20231128,131700,36014400,2140,2140,2140,2140,0
20231128,131600,36014400,2140,2140,2140,2140,0
20231128,131500,36014400,2140,2140,2140,2140,0
20231128,131400,36014400,2140,2140,2140,2140,0
20231128,131300,36014400,2140,2140,2140,2140,0
20231128,131200,36014400,2140,2140,2140,2140,34
20231128,131100,35941640,2150,2150,2150,2150,59
20231128,131000,35814790,2145,2145,2145,2145,0
20231128,130900,35814790,2145,2145,2145,2145,0
20231128,130800,35814790,2145,2145,2145,2145,0
20231128,130700,35814790,2145,2145,2145,2145,200
20231128,130600,35385790,2150,2150,2150,2150,0
20231128,130500,35385790,2150,2150,2150,2150,0
20231128,130400,35385790,2150,2150,2150,2150,1
20231128,130300,35383640,2140,2140,2140,2140,0
20231128,130200,35383640,2140,2140,2140,2140,0
20231128,130100,35383640,2140,2140,2140,2140,0
20231128,130000,35383640,2140,2140,2140,2140,0
20231128,125900,35383640,2140,2140,2140,2140,0
20231128,125800,35383640,2140,2140,2140,2140,1000
20231128,125700,33243640,2140,2140,2140,2140,0
20231128,125600,33243640,2140,2140,2140,2140,0
20231128,125500,33243640,2140,2140,2140,2140,0
20231128,125400,33243640,2140,2140,2140,2140,0
20231128,125300,33243640,2140,2140,2140,2140,0
20231128,125200,33243640,2140,2150,2150,2140,1500
20231128,125100,30031410,2150,2150,2150,2150,0
20231128,125000,30031410,2150,2150,2150,2150,0
20231128,124900,30031410,2150,2150,2150,2150,1500
20231128,124800,26806410,2155,2155,2155,2155,0
20231128,124700,26806410,2155,2155,2155,2155,0
20231128,124600,26806410,2155,2155,2155,2155,0
20231128,124500,26806410,2155,2155,2155,2155,0
20231128,124400,26806410,2155,2155,2155,2155,0
20231128,124300,26806410,2155,2155,2155,2155,0
20231128,124200,26806410,2155,2155,2155,2155,0
20231128,124100,26806410,2155,2155,2155,2155,0
20231128,124000,26806410,2155,2155,2155,2155,0
20231128,123900,26806410,2155,2155,2155,2155,130
20231128,123800,26526260,2155,2155,2155,2155,0
20231128,123700,26526260,2155,2155,2155,2155,0
20231128,123600,26526260,2155,2155,2155,2155,0
20231128,123500,26526260,2155,2155,2155,2155,0
20231128,123400,26526260,2155,2155,2155,2155,0
20231128,123300,26526260,2155,2155,2155,2155,0
20231128,123200,26526260,2155,2155,2155,2155,0
20231128,123100,26526260,2155,2155,2155,2155,0
20231128,123000,26526260,2155,2155,2155,2155,0
20231128,122900,26526260,2155,2155,2155,2155,0
20231128,122800,26526260,2155,2155,2155,2155,0
20231128,122700,26526260,2155,2155,2155,2155,0
20231128,122600,26526260,2155,2155,2155,2155,0
20231128,122500,26526260,2155,2155,2155,2155,0
20231128,122400,26526260,2155,2155,2155,2155,470
20231128,122300,25513410,2160,2160,2160,2160,0
20231128,122200,25513410,2160,2160,2160,2160,0
20231128,122100,25513410,2160,2160,2160,2160,0
20231128,122000,25513410,2160,2160,2160,2160,0
20231128,121900,25513410,2160,2160,2160,2160,0
20231128,121800,25513410,2160,2160,2160,2160,0
20231128,121700,25513410,2160,2160,2160,2160,0
20231128,121600,25513410,2160,2160,2160,2160,0
20231128,121500,25513410,2160,2160,2160,2160,0
20231128,121400,25513410,2160,2160,2160,2160,0
20231128,121300,25513410,2160,2160,2160,2160,0
20231128,121200,25513410,2160,2160,2160,2160,0
20231128,121100,25513410,2160,2160,2160,2160,0
20231128,121000,25513410,2160,2160,2160,2160,0
20231128,120900,25513410,2160,2160,2160,2160,0
20231128,120800,25513410,2160,2160,2160,2160,0
20231128,120700,25513410,2160,2160,2160,2160,0
20231128,120600,25513410,2160,2160,2160,2160,0
20231128,120500,25513410,2160,2160,2160,2160,0
20231128,120400,25513410,2160,2160,2160,2160,0
20231128,120300,25513410,2160,2160,2160,2160,0
20231128,120200,25513410,2160,2160,2160,2160,0
20231128,120100,25513410,2160,2160,2160,2160,0
20231128,120000,25513410,2160,2160,2160,2160,0
20231128,115900,25513410,2160,2160,2160,2160,0
20231128,115800,25513410,2160,2160,2160,2160,0
20231128,115700,25513410,2160,2160,2160,2160,0
20231128,115600,25513410,2160,2160,2160,2160,0
20231128,115500,25513410,2160,2160,2160,2160,0
20231128,115400,25513410,2160,2160,2160,2160,0
20231128,115300,25513410,2160,2150,2160,2150,3
20231128,115200,25506950,2155,2155,2155,2155,51
20231128,115100,25397045,2155,2155,2155,2155,0
20231128,115000,25397045,2155,2155,2155,2155,0
20231128,114900,25397045,2155,2155,2155,2155,52
20231128,114800,25284985,2155,2155,2155,2155,0
20231128,114700,25284985,2155,2155,2155,2155,0
20231128,114600,25284985,2155,2155,2155,2155,0
20231128,114500,25284985,2155,2155,2155,2155,0
20231128,114400,25284985,2155,2155,2155,2155,0
20231128,114300,25284985,2155,2155,2155,2155,0
20231128,114200,25284985,2155,2155,2155,2155,0
20231128,114100,25284985,2155,2155,2155,2155,0
20231128,114000,25284985,2155,2155,2155,2155,0
20231128,113900,25284985,2155,2155,2155,2155,0
20231128,113800,25284985,2155,2155,2155,2155,0
20231128,113700,25284985,2155,2155,2155,2155,4
20231128,113600,25276365,2165,2165,2165,2165,0
20231128,113500,25276365,2165,2165,2165,2165,0
20231128,113400,25276365,2165,2165,2165,2165,0
20231128,113300,25276365,2165,2165,2165,2165,100
20231128,113200,25059865,2165,2165,2165,2165,0
20231128,113100,25059865,2165,2165,2165,2165,0
20231128,113000,25059865,2165,2165,2165,2165,10
20231128,112900,25038215,2165,2165,2165,2165,0
20231128,112800,25038215,2165,2160,2165,2160,350
20231128,112700,24280470,2150,2150,2150,2150,0
20231128,112600,24280470,2150,2150,2150,2150,0
20231128,112500,24280470,2150,2150,2150,2150,0
20231128,112400,24280470,2150,2150,2150,2150,0
20231128,112300,24280470,2150,2150,2150,2150,0
20231128,112200,24280470,2150,2150,2150,2150,0
20231128,112100,24280470,2150,2150,2150,2150,0
20231128,112000,24280470,2150,2150,2150,2150,0
20231128,111900,24280470,2150,2150,2150,2150,0
20231128,111800,24280470,2150,2150,2150,2150,0
20231128,111700,24280470,2150,2150,2150,2150,0
20231128,111600,24280470,2150,2150,2150,2150,0
20231128,111500,24280470,2150,2150,2150,2150,6
20231128,111400,24267570,2165,2160,2165,2160,3
20231128,111300,24261085,2160,2160,2160,2160,0
20231128,111200,24261085,2160,2160,2160,2160,1200
20231128,111100,21669085,2155,2155,2155,2155,0
20231128,111000,21669085,2155,2155,2155,2155,0
20231128,110900,21669085,2155,2155,2155,2155,900
20231128,110800,19729585,2150,2150,2150,2150,51
20231128,110700,19619935,2150,2150,2150,2150,300
20231128,110600,18974935,2155,2155,2155,2155,0
20231128,110500,18974935,2155,2155,2155,2155,0
20231128,110400,18974935,2155,2155,2155,2155,0
20231128,110300,18974935,2155,2155,2155,2155,0
20231128,110200,18974935,2155,2155,2155,2155,0
20231128,110100,18974935,2155,2155,2155,2155,0
20231128,110000,18974935,2155,2155,2155,2155,0
20231128,105900,18974935,2155,2155,2155,2155,0
20231128,105800,18974935,2155,2150,2155,2150,20
20231128,105700,18931840,2155,2155,2155,2155,0
20231128,105600,18931840,2155,2155,2155,2155,0
20231128,105500,18931840,2155,2150,2155,2150,86
20231128,105400,18746515,2140,2140,2140,2140,0
20231128,105300,18746515,2140,2140,2140,2140,0
20231128,105200,18746515,2140,2140,2140,2140,0
20231128,105100,18746515,2140,2140,2140,2140,0
20231128,105000,18746515,2140,2140,2140,2140,49
20231128,104900,18641655,2145,2145,2145,2145,0
20231128,104800,18641655,2145,2145,2145,2145,0
20231128,104700,18641655,2145,2145,2145,2145,0
20231128,104600,18641655,2145,2145,2145,2145,0
20231128,104500,18641655,2145,2145,2145,2145,1
20231128,104400,18639510,2145,2145,2145,2145,100
20231128,104300,18425010,2150,2150,2150,2150,0
20231128,104200,18425010,2150,2150,2150,2150,0
20231128,104100,18425010,2150,2150,2150,2150,0
20231128,104000,18425010,2150,2150,2150,2150,0
20231128,103900,18425010,2150,2150,2150,2150,0
20231128,103800,18425010,2150,2150,2150,2150,0
20231128,103700,18425010,2150,2150,2150,2150,0
20231128,103600,18425010,2150,2150,2150,2150,0
20231128,103500,18425010,2150,2150,2150,2150,0
20231128,103400,18425010,2150,2150,2150,2150,0
20231128,103300,18425010,2150,2150,2150,2150,0
20231128,103200,18425010,2150,2150,2150,2150,0
20231128,103100,18425010,2150,2150,2150,2150,0
20231128,103000,18425010,2150,2150,2150,2150,0
20231128,102900,18425010,2150,2150,2150,2150,4
20231128,102800,18416410,2150,2150,2150,2150,0
20231128,102700,18416410,2150,2150,2150,2150,0
20231128,102600,18416410,2150,2150,2150,2150,0
20231128,102500,18416410,2150,2150,2150,2150,0
20231128,102400,18416410,2150,2145,2150,2145,2
20231128,102300,18412115,2155,2155,2155,2155,0
20231128,102200,18412115,2155,2150,2155,2150,40
20231128,102100,18325920,2155,2155,2155,2155,0
20231128,102000,18325920,2155,2150,2155,2150,10
20231128,101900,18304375,2155,2155,2155,2155,0
20231128,101800,18304375,2155,2150,2155,2150,4
20231128,101700,18295765,2150,2150,2150,2150,0
20231128,101600,18295765,2150,2150,2150,2150,950
20231128,101500,16253265,2150,2145,2150,2145,865
20231128,101400,14393520,2145,2145,2145,2145,0
20231128,101300,14393520,2145,2145,2145,2145,100
20231128,101200,14179020,2145,2145,2145,2145,0
20231128,101100,14179020,2145,2145,2145,2145,1
20231128,101000,14176875,2140,2140,2140,2140,13
20231128,100900,14149055,2140,2140,2140,2140,0
20231128,100800,14149055,2140,2140,2140,2140,0
20231128,100700,14149055,2140,2140,2140,2140,48
20231128,100600,14046335,2140,2140,2140,2140,10
20231128,100500,14024935,2140,2140,2140,2140,0
20231128,100400,14024935,2140,2140,2140,2140,0
20231128,100300,14024935,2140,2140,2140,2140,0
20231128,100200,14024935,2140,2140,2140,2140,491
20231128,100100,12974195,2150,2150,2150,2150,0
20231128,100000,12974195,2150,2150,2150,2150,4
20231128,095900,12965595,2140,2140,2140,2140,295
20231128,095800,12334295,2145,2145,2145,2145,12
20231128,095700,12308555,2140,2140,2140,2140,0
20231128,095600,12308555,2140,2140,2140,2140,0
20231128,095500,12308555,2140,2140,2140,2140,800
20231128,095400,10596555,2150,2150,2150,2150,20
20231128,095300,10553555,2150,2150,2150,2150,20
20231128,095200,10510555,2150,2150,2150,2150,10
20231128,095100,10489055,2150,2150,2150,2150,30
20231128,095000,10424555,2155,2150,2155,2150,510
20231128,094900,9325580,2140,2140,2140,2140,238
20231128,094800,8816260,2155,2155,2155,2155,0
20231128,094700,8816260,2155,2150,2155,2150,60
20231128,094600,8687055,2140,2140,2140,2140,0
20231128,094500,8687055,2140,2140,2140,2140,1
20231128,094400,8684915,2150,2150,2150,2150,2
20231128,094300,8680615,2150,2150,2155,2145,411
20231128,094200,7798935,2155,2155,2155,2155,6
20231128,094100,7786005,2150,2150,2150,2150,0
20231128,094000,7786005,2150,2150,2150,2150,0
20231128,093900,7786005,2150,2150,2150,2150,0
20231128,093800,7786005,2150,2150,2150,2150,5
20231128,093700,7775255,2155,2155,2155,2155,0
20231128,093600,7775255,2155,2155,2155,2155,28
20231128,093500,7714915,2150,2155,2155,2150,746
20231128,093400,6110515,2160,2160,2160,2160,0
20231128,093300,6110515,2160,2160,2160,2160,0
20231128,093200,6110515,2160,2160,2160,2160,0
20231128,093100,6110515,2160,2160,2160,2160,0
20231128,093000,6110515,2160,2150,2160,2150,26
20231128,092900,6054575,2150,2150,2150,2150,200
20231128,092800,5624575,2160,2160,2160,2160,4
20231128,092700,5615935,2150,2155,2155,2150,500
20231128,092600,4540320,2165,2165,2165,2165,0
20231128,092500,4540320,2165,2165,2165,2165,20
20231128,092400,4497020,2160,2160,2160,2160,20
20231128,092300,4453820,2155,2155,2155,2155,0
20231128,092200,4453820,2155,2155,2155,2155,0
20231128,092100,4453820,2155,2155,2155,2155,4
20231128,092000,4445200,2155,2155,2155,2155,10
20231128,091900,4423650,2165,2165,2165,2165,0
20231128,091800,4423650,2165,2165,2165,2160,10
20231128,091700,4402030,2165,2165,2165,2165,7
20231128,091600,4386875,2165,2160,2165,2160,24
20231128,091500,4334930,2165,2165,2165,2165,0
20231128,091400,4334930,2165,2165,2165,2165,0
20231128,091300,4334930,2165,2165,2165,2165,0
20231128,091200,4334930,2165,2160,2165,2160,800
20231128,091100,2605775,2160,2160,2160,2160,0
20231128,091000,2605775,2160,2160,2160,2160,0
20231128,090900,2605775,2160,2160,2160,2160,0
20231128,090800,2605775,2160,2160,2160,2160,0
20231128,090700,2605775,2160,2160,2160,2160,6
20231128,090600,2592815,2150,2150,2150,2150,99
20231128,090500,2379965,2160,2155,2160,2155,6
20231128,090400,2367015,2160,2155,2160,2145,86
20231128,090300,2182290,2155,2155,2155,2155,2
20231128,090200,2177980,2160,2145,2160,2145,4
20231128,090100,2169360,2155,2155,2155,2155,2
20231128,090000,2165050,2150,2150,2150,2150,1007