KissMeData/086040/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,200100,122056610,3270,3270,3270,3270,1558
20241128,200000,122056610,3270,3270,3270,3270,0
20241128,195900,122056610,3270,3270,3270,3270,0
20241128,195800,122056610,3270,3270,3270,3270,0
20241128,195700,122056610,3270,3270,3270,3270,0
20241128,195600,122056610,3270,3270,3270,3270,0
20241128,195500,122056610,3270,3270,3270,3270,0
20241128,195400,122056610,3270,3270,3270,3270,0
20241128,195300,122056610,3270,3270,3270,3270,0
20241128,195200,122056610,3270,3270,3270,3270,0
20241128,195100,122056610,3270,3270,3270,3270,0
20241128,195000,122056610,3270,3270,3270,3270,0
20241128,194900,122056610,3270,3270,3270,3270,0
20241128,194800,122056610,3270,3270,3270,3270,0
20241128,194700,122056610,3270,3270,3270,3270,0
20241128,194600,122056610,3270,3270,3270,3270,0
20241128,194500,122056610,3270,3270,3270,3270,0
20241128,194400,122056610,3270,3270,3270,3270,0
20241128,194300,122056610,3270,3270,3270,3270,0
20241128,194200,122056610,3270,3270,3270,3270,0
20241128,194100,122056610,3270,3270,3270,3270,0
20241128,194000,122056610,3270,3270,3270,3270,0
20241128,193900,122056610,3270,3270,3270,3270,0
20241128,193800,122056610,3270,3270,3270,3270,0
20241128,193700,122056610,3270,3270,3270,3270,0
20241128,193600,122056610,3270,3270,3270,3270,0
20241128,193500,122056610,3270,3270,3270,3270,0
20241128,193400,122056610,3270,3270,3270,3270,0
20241128,193300,122056610,3270,3270,3270,3270,0
20241128,193200,122056610,3270,3270,3270,3270,0
20241128,193100,122056610,3270,3270,3270,3270,1558
20241128,193000,122056610,3270,3270,3270,3270,0
20241128,192900,122056610,3270,3270,3270,3270,0
20241128,192800,122056610,3270,3270,3270,3270,0
20241128,192700,122056610,3270,3270,3270,3270,0
20241128,192600,122056610,3270,3270,3270,3270,0
20241128,192500,122056610,3270,3270,3270,3270,0
20241128,192400,122056610,3270,3270,3270,3270,0
20241128,192300,122056610,3270,3270,3270,3270,0
20241128,192200,122056610,3270,3270,3270,3270,0
20241128,192100,122056610,3270,3270,3270,3270,0
20241128,192000,122056610,3270,3270,3270,3270,0
20241128,191900,122056610,3270,3270,3270,3270,0
20241128,191800,122056610,3270,3270,3270,3270,0
20241128,191700,122056610,3270,3270,3270,3270,0
20241128,191600,122056610,3270,3270,3270,3270,0
20241128,191500,122056610,3270,3270,3270,3270,0
20241128,191400,122056610,3270,3270,3270,3270,0
20241128,191300,122056610,3270,3270,3270,3270,0
20241128,191200,122056610,3270,3270,3270,3270,0
20241128,191100,122056610,3270,3270,3270,3270,0
20241128,191000,122056610,3270,3270,3270,3270,0
20241128,190900,122056610,3270,3270,3270,3270,0
20241128,190800,122056610,3270,3270,3270,3270,0
20241128,190700,122056610,3270,3270,3270,3270,0
20241128,190600,122056610,3270,3270,3270,3270,0
20241128,190500,122056610,3270,3270,3270,3270,0
20241128,190400,122056610,3270,3270,3270,3270,0
20241128,190300,122056610,3270,3270,3270,3270,0
20241128,190200,122056610,3270,3270,3270,3270,0
20241128,190100,122056610,3270,3270,3270,3270,1558
20241128,190000,122056610,3270,3270,3270,3270,0
20241128,185900,122056610,3270,3270,3270,3270,0
20241128,185800,122056610,3270,3270,3270,3270,0
20241128,185700,122056610,3270,3270,3270,3270,0
20241128,185600,122056610,3270,3270,3270,3270,0
20241128,185500,122056610,3270,3270,3270,3270,0
20241128,185400,122056610,3270,3270,3270,3270,0
20241128,185300,122056610,3270,3270,3270,3270,0
20241128,185200,122056610,3270,3270,3270,3270,0
20241128,185100,122056610,3270,3270,3270,3270,0
20241128,185000,122056610,3270,3270,3270,3270,0
20241128,184900,122056610,3270,3270,3270,3270,0
20241128,184800,122056610,3270,3270,3270,3270,0
20241128,184700,122056610,3270,3270,3270,3270,0
20241128,184600,122056610,3270,3270,3270,3270,0
20241128,184500,122056610,3270,3270,3270,3270,0
20241128,184400,122056610,3270,3270,3270,3270,0
20241128,184300,122056610,3270,3270,3270,3270,0
20241128,184200,122056610,3270,3270,3270,3270,0
20241128,184100,122056610,3270,3270,3270,3270,0
20241128,184000,122056610,3270,3270,3270,3270,0
20241128,183900,122056610,3270,3270,3270,3270,0
20241128,183800,122056610,3270,3270,3270,3270,0
20241128,183700,122056610,3270,3270,3270,3270,0
20241128,183600,122056610,3270,3270,3270,3270,0
20241128,183500,122056610,3270,3270,3270,3270,0
20241128,183400,122056610,3270,3270,3270,3270,0
20241128,183300,122056610,3270,3270,3270,3270,0
20241128,183200,122056610,3270,3270,3270,3270,0
20241128,183100,122056610,3270,3270,3270,3270,1558
20241128,183000,122056610,3270,3270,3270,3270,0
20241128,182900,122056610,3270,3270,3270,3270,0
20241128,182800,122056610,3270,3270,3270,3270,0
20241128,182700,122056610,3270,3270,3270,3270,0
20241128,182600,122056610,3270,3270,3270,3270,0
20241128,182500,122056610,3270,3270,3270,3270,0
20241128,182400,122056610,3270,3270,3270,3270,0
20241128,182300,122056610,3270,3270,3270,3270,0
20241128,182200,122056610,3270,3270,3270,3270,0
20241128,182100,122056610,3270,3270,3270,3270,0
20241128,182000,122056610,3270,3270,3270,3270,0
20241128,181900,122056610,3270,3270,3270,3270,0
20241128,181800,122056610,3270,3270,3270,3270,0
20241128,181700,122056610,3270,3270,3270,3270,0
20241128,181600,122056610,3270,3270,3270,3270,0
20241128,181500,122056610,3270,3270,3270,3270,0
20241128,181400,122056610,3270,3270,3270,3270,0
20241128,181300,122056610,3270,3270,3270,3270,0
20241128,181200,122056610,3270,3270,3270,3270,0
20241128,181100,122056610,3270,3270,3270,3270,0
20241128,181000,122056610,3270,3270,3270,3270,0
20241128,180900,122056610,3270,3270,3270,3270,0
20241128,180800,122056610,3270,3270,3270,3270,0
20241128,180700,122056610,3270,3270,3270,3270,0
20241128,180600,122056610,3270,3270,3270,3270,0
20241128,180500,122056610,3270,3270,3270,3270,0
20241128,180400,122056610,3270,3270,3270,3270,0
20241128,180300,122056610,3270,3270,3270,3270,0
20241128,180200,122056610,3270,3270,3270,3270,0
20241128,180100,122056610,3270,3270,3270,3270,1558
20241128,180000,122056610,3270,3270,3270,3270,0
20241128,175900,122056610,3270,3270,3270,3270,0
20241128,175800,122056610,3270,3270,3270,3270,0
20241128,175700,122056610,3270,3270,3270,3270,0
20241128,175600,122056610,3270,3270,3270,3270,0
20241128,175500,122056610,3270,3270,3270,3270,0
20241128,175400,122056610,3270,3270,3270,3270,0
20241128,175300,122056610,3270,3270,3270,3270,0
20241128,175200,122056610,3270,3270,3270,3270,0
20241128,175100,122056610,3270,3270,3270,3270,0
20241128,175000,122056610,3270,3270,3270,3270,0
20241128,174900,122056610,3270,3270,3270,3270,0
20241128,174800,122056610,3270,3270,3270,3270,0
20241128,174700,122056610,3270,3270,3270,3270,0
20241128,174600,122056610,3270,3270,3270,3270,0
20241128,174500,122056610,3270,3270,3270,3270,0
20241128,174400,122056610,3270,3270,3270,3270,0
20241128,174300,122056610,3270,3270,3270,3270,0
20241128,174200,122056610,3270,3270,3270,3270,0
20241128,174100,122056610,3270,3270,3270,3270,0
20241128,174000,122056610,3270,3270,3270,3270,0
20241128,173900,122056610,3270,3270,3270,3270,0
20241128,173800,122056610,3270,3270,3270,3270,0
20241128,173700,122056610,3270,3270,3270,3270,0
20241128,173600,122056610,3270,3270,3270,3270,0
20241128,173500,122056610,3270,3270,3270,3270,0
20241128,173400,122056610,3270,3270,3270,3270,0
20241128,173300,122056610,3270,3270,3270,3270,0
20241128,173200,122056610,3270,3270,3270,3270,0
20241128,173100,122056610,3270,3270,3270,3270,1558
20241128,173000,122056610,3270,3270,3270,3270,0
20241128,172900,122056610,3270,3270,3270,3270,0
20241128,172800,122056610,3270,3270,3270,3270,0
20241128,172700,122056610,3270,3270,3270,3270,0
20241128,172600,122056610,3270,3270,3270,3270,0
20241128,172500,122056610,3270,3270,3270,3270,0
20241128,172400,122056610,3270,3270,3270,3270,0
20241128,172300,122056610,3270,3270,3270,3270,0
20241128,172200,122056610,3270,3270,3270,3270,0
20241128,172100,122056610,3270,3270,3270,3270,0
20241128,172000,122056610,3270,3270,3270,3270,0
20241128,171900,122056610,3270,3270,3270,3270,0
20241128,171800,122056610,3270,3270,3270,3270,0
20241128,171700,122056610,3270,3270,3270,3270,0
20241128,171600,122056610,3270,3270,3270,3270,0
20241128,171500,122056610,3270,3270,3270,3270,0
20241128,171400,122056610,3270,3270,3270,3270,0
20241128,171300,122056610,3270,3270,3270,3270,0
20241128,171200,122056610,3270,3270,3270,3270,0
20241128,171100,122056610,3270,3270,3270,3270,0
20241128,171000,122056610,3270,3270,3270,3270,0
20241128,170900,122056610,3270,3270,3270,3270,0
20241128,170800,122056610,3270,3270,3270,3270,0
20241128,170700,122056610,3270,3270,3270,3270,0
20241128,170600,122056610,3270,3270,3270,3270,0
20241128,170500,122056610,3270,3270,3270,3270,0
20241128,170400,122056610,3270,3270,3270,3270,0
20241128,170300,122056610,3270,3270,3270,3270,0
20241128,170200,122056610,3270,3270,3270,3270,0
20241128,170100,122056610,3270,3270,3270,3270,1558
20241128,170000,122056610,3270,3270,3270,3270,0
20241128,165900,122056610,3270,3270,3270,3270,0
20241128,165800,122056610,3270,3270,3270,3270,0
20241128,165700,122056610,3270,3270,3270,3270,0
20241128,165600,122056610,3270,3270,3270,3270,0
20241128,165500,122056610,3270,3270,3270,3270,0
20241128,165400,122056610,3270,3270,3270,3270,0
20241128,165300,122056610,3270,3270,3270,3270,0
20241128,165200,122056610,3270,3270,3270,3270,0
20241128,165100,122056610,3270,3270,3270,3270,0
20241128,165000,122056610,3270,3270,3270,3270,0
20241128,164900,122056610,3270,3270,3270,3270,0
20241128,164800,122056610,3270,3270,3270,3270,0
20241128,164700,122056610,3270,3270,3270,3270,0
20241128,164600,122056610,3270,3270,3270,3270,0
20241128,164500,122056610,3270,3270,3270,3270,0
20241128,164400,122056610,3270,3270,3270,3270,0
20241128,164300,122056610,3270,3270,3270,3270,0
20241128,164200,122056610,3270,3270,3270,3270,0
20241128,164100,122056610,3270,3270,3270,3270,0
20241128,164000,122056610,3270,3270,3270,3270,0
20241128,163900,122056610,3270,3270,3270,3270,0
20241128,163800,122056610,3270,3270,3270,3270,0
20241128,163700,122056610,3270,3270,3270,3270,0
20241128,163600,122056610,3270,3270,3270,3270,0
20241128,163500,122056610,3270,3270,3270,3270,0
20241128,163400,122056610,3270,3270,3270,3270,0
20241128,163300,122056610,3270,3270,3270,3270,0
20241128,163200,122056610,3270,3270,3270,3270,0
20241128,163100,122056610,3270,3270,3270,3270,1558
20241128,163000,122056610,3270,3270,3270,3270,0
20241128,162900,122056610,3270,3270,3270,3270,0
20241128,162800,122056610,3270,3270,3270,3270,0
20241128,162700,122056610,3270,3270,3270,3270,0
20241128,162600,122056610,3270,3270,3270,3270,0
20241128,162500,122056610,3270,3270,3270,3270,0
20241128,162400,122056610,3270,3270,3270,3270,0
20241128,162300,122056610,3270,3270,3270,3270,0
20241128,162200,122056610,3270,3270,3270,3270,0
20241128,162100,122056610,3270,3270,3270,3270,0
20241128,162000,122056610,3270,3270,3270,3270,0
20241128,161900,122056610,3270,3270,3270,3270,0
20241128,161800,122056610,3270,3270,3270,3270,0
20241128,161700,122056610,3270,3270,3270,3270,0
20241128,161600,122056610,3270,3270,3270,3270,0
20241128,161500,122056610,3270,3270,3270,3270,0
20241128,161400,122056610,3270,3270,3270,3270,0
20241128,161300,122056610,3270,3270,3270,3270,0
20241128,161200,122056610,3270,3270,3270,3270,0
20241128,161100,122056610,3270,3270,3270,3270,0
20241128,161000,122056610,3270,3270,3270,3270,0
20241128,160900,122056610,3270,3270,3270,3270,0
20241128,160800,122056610,3270,3270,3270,3270,0
20241128,160700,122056610,3270,3270,3270,3270,0
20241128,160600,122056610,3270,3270,3270,3270,0
20241128,160500,122056610,3270,3270,3270,3270,0
20241128,160400,122056610,3270,3270,3270,3270,0
20241128,160300,122056610,3270,3270,3270,3270,0
20241128,160200,122056610,3270,3270,3270,3270,0
20241128,160100,122056610,3270,3270,3270,3270,1558
20241128,160000,122056610,3270,3270,3270,3270,0
20241128,155900,122056610,3270,3270,3270,3270,0
20241128,155800,122056610,3270,3270,3270,3270,0
20241128,155700,122056610,3270,3270,3270,3270,0
20241128,155600,122056610,3270,3270,3270,3270,0
20241128,155500,122056610,3270,3270,3270,3270,0
20241128,155400,122056610,3270,3270,3270,3270,0
20241128,155300,122056610,3270,3270,3270,3270,0
20241128,155200,122056610,3270,3270,3270,3270,0
20241128,155100,122056610,3270,3270,3270,3270,0
20241128,155000,122056610,3270,3270,3270,3270,0
20241128,154900,122056610,3270,3270,3270,3270,0
20241128,154800,122056610,3270,3270,3270,3270,0
20241128,154700,122056610,3270,3270,3270,3270,0
20241128,154600,122056610,3270,3270,3270,3270,0
20241128,154500,122056610,3270,3270,3270,3270,0
20241128,154400,122056610,3270,3270,3270,3270,0
20241128,154300,122056610,3270,3270,3270,3270,0
20241128,154200,122056610,3270,3270,3270,3270,0
20241128,154100,122056610,3270,3270,3270,3270,0
20241128,154000,122056610,3270,3270,3270,3270,0
20241128,153900,122056610,3270,3270,3270,3270,0
20241128,153800,122056610,3270,3270,3270,3270,0
20241128,153700,122056610,3270,3270,3270,3270,0
20241128,153600,122056610,3270,3270,3270,3270,0
20241128,153500,122056610,3270,3270,3270,3270,0
20241128,153400,122056610,3270,3270,3270,3270,0
20241128,153300,122056610,3270,3270,3270,3270,0
20241128,153200,122056610,3270,3270,3270,3270,0
20241128,153100,122056610,3270,3270,3270,3270,1558
20241128,153000,122056610,3270,3270,3270,3270,1558
20241128,152900,116961950,3280,3280,3280,3280,0
20241128,152800,116961950,3280,3280,3280,3280,0
20241128,152700,116961950,3280,3280,3280,3280,0
20241128,152600,116961950,3280,3280,3280,3280,0
20241128,152500,116961950,3280,3280,3280,3280,0
20241128,152400,116961950,3280,3280,3280,3280,0
20241128,152300,116961950,3280,3280,3280,3280,0
20241128,152200,116961950,3280,3280,3280,3280,0
20241128,152100,116961950,3280,3280,3280,3280,0
20241128,152000,116961950,3280,3280,3280,3280,0
20241128,151900,116961950,3280,3270,3280,3270,28
20241128,151800,116870350,3270,3270,3280,3270,20
20241128,151700,116804930,3270,3270,3270,3265,175
20241128,151600,116232990,3280,3280,3280,3280,0
20241128,151500,116232990,3280,3280,3280,3280,500
20241128,151400,114592990,3280,3280,3280,3280,2
20241128,151300,114586430,3275,3275,3275,3275,173
20241128,151200,114019855,3275,3275,3275,3275,7
20241128,151100,113996930,3275,3280,3280,3275,73
20241128,151000,113757620,3275,3275,3280,3275,88
20241128,150900,113469415,3280,3280,3280,3280,1
20241128,150800,113466135,3275,3275,3275,3275,0
20241128,150700,113466135,3275,3275,3275,3275,61
20241128,150600,113266360,3280,3280,3280,3280,0
20241128,150500,113266360,3280,3280,3280,3280,1
20241128,150400,113263080,3275,3275,3275,3275,0
20241128,150300,113263080,3275,3275,3275,3275,130
20241128,150200,112837330,3285,3285,3285,3285,3
20241128,150100,112827475,3280,3290,3290,3280,1031
20241128,150000,109445640,3290,3290,3290,3290,0
20241128,145900,109445640,3290,3290,3290,3290,0
20241128,145800,109445640,3290,3290,3290,3290,0
20241128,145700,109445640,3290,3290,3290,3290,0
20241128,145600,109445640,3290,3285,3290,3285,101
20241128,145500,109113850,3290,3290,3290,3290,0
20241128,145400,109113850,3290,3290,3290,3290,0
20241128,145300,109113850,3290,3290,3290,3290,0
20241128,145200,109113850,3290,3290,3290,3290,0
20241128,145100,109113850,3290,3290,3290,3290,0
20241128,145000,109113850,3290,3290,3290,3290,0
20241128,144900,109113850,3290,3290,3290,3290,0
20241128,144800,109113850,3290,3290,3290,3290,0
20241128,144700,109113850,3290,3290,3290,3290,1
20241128,144600,109110560,3295,3295,3295,3295,0
20241128,144500,109110560,3295,3295,3295,3295,0
20241128,144400,109110560,3295,3295,3295,3295,4
20241128,144300,109097380,3295,3295,3295,3295,0
20241128,144200,109097380,3295,3295,3295,3295,0
20241128,144100,109097380,3295,3295,3295,3295,0
20241128,144000,109097380,3295,3295,3295,3295,0
20241128,143900,109097380,3295,3295,3295,3295,0
20241128,143800,109097380,3295,3295,3295,3295,0
20241128,143700,109097380,3295,3295,3295,3295,0
20241128,143600,109097380,3295,3295,3295,3295,0
20241128,143500,109097380,3295,3295,3295,3295,0
20241128,143400,109097380,3295,3295,3295,3295,0
20241128,143300,109097380,3295,3295,3295,3295,0
20241128,143200,109097380,3295,3295,3295,3295,102
20241128,143100,108761290,3290,3290,3290,3290,18
20241128,143000,108702070,3285,3285,3285,3285,0
20241128,142900,108702070,3285,3285,3285,3285,0
20241128,142800,108702070,3285,3285,3285,3285,50
20241128,142700,108537820,3285,3285,3285,3285,0
20241128,142600,108537820,3285,3285,3285,3285,0
20241128,142500,108537820,3285,3285,3285,3285,0
20241128,142400,108537820,3285,3285,3285,3285,0
20241128,142300,108537820,3285,3285,3285,3285,0
20241128,142200,108537820,3285,3285,3285,3285,0
20241128,142100,108537820,3285,3285,3285,3285,0
20241128,142000,108537820,3285,3285,3285,3285,0
20241128,141900,108537820,3285,3285,3285,3285,0
20241128,141800,108537820,3285,3285,3285,3285,2
20241128,141700,108531250,3295,3295,3295,3295,1
20241128,141600,108527955,3295,3295,3295,3295,0
20241128,141500,108527955,3295,3295,3295,3295,0
20241128,141400,108527955,3295,3295,3295,3295,0
20241128,141300,108527955,3295,3295,3295,3295,0
20241128,141200,108527955,3295,3295,3295,3295,0
20241128,141100,108527955,3295,3295,3295,3295,0
20241128,141000,108527955,3295,3295,3295,3295,0
20241128,140900,108527955,3295,3295,3295,3295,0
20241128,140800,108527955,3295,3295,3295,3295,0
20241128,140700,108527955,3295,3295,3295,3295,0
20241128,140600,108527955,3295,3300,3300,3295,303
20241128,140500,107528070,3300,3300,3300,3300,0
20241128,140400,107528070,3300,3300,3300,3300,0
20241128,140300,107528070,3300,3290,3300,3290,210
20241128,140200,106837160,3290,3290,3290,3290,0
20241128,140100,106837160,3290,3290,3290,3290,0
20241128,140000,106837160,3290,3290,3290,3290,0
20241128,135900,106837160,3290,3290,3290,3290,0
20241128,135800,106837160,3290,3290,3290,3290,0
20241128,135700,106837160,3290,3290,3290,3290,0
20241128,135600,106837160,3290,3290,3290,3290,1
20241128,135500,106833870,3275,3275,3275,3275,0
20241128,135400,106833870,3275,3280,3280,3275,1564
20241128,135300,101711765,3290,3290,3290,3290,75
20241128,135200,101465015,3290,3290,3290,3290,400
20241128,135100,100149015,3300,3300,3300,3300,1
20241128,135000,100145715,3300,3300,3300,3300,0
20241128,134900,100145715,3300,3295,3300,3295,2
20241128,134800,100139120,3300,3300,3300,3300,0
20241128,134700,100139120,3300,3295,3300,3295,250
20241128,134600,99314130,3290,3290,3290,3290,0
20241128,134500,99314130,3290,3290,3290,3290,0
20241128,134400,99314130,3290,3290,3290,3290,0
20241128,134300,99314130,3290,3290,3290,3290,19
20241128,134200,99251620,3290,3290,3290,3290,381
20241128,134100,97998130,3295,3295,3295,3295,548
20241128,134000,96192470,3290,3275,3290,3275,2124
20241128,133900,89225165,3275,3275,3275,3275,0
20241128,133800,89225165,3275,3275,3275,3275,0
20241128,133700,89225165,3275,3275,3275,3275,0
20241128,133600,89225165,3275,3275,3275,3275,0
20241128,133500,89225165,3275,3265,3275,3265,2250
20241128,133400,81865715,3260,3260,3260,3260,246
20241128,133300,81063755,3255,3255,3255,3255,0
20241128,133200,81063755,3255,3255,3255,3255,0
20241128,133100,81063755,3255,3255,3255,3255,500
20241128,133000,79436255,3260,3260,3260,3260,0
20241128,132900,79436255,3260,3260,3260,3260,0
20241128,132800,79436255,3260,3260,3260,3260,0
20241128,132700,79436255,3260,3260,3260,3260,0
20241128,132600,79436255,3260,3260,3260,3260,0
20241128,132500,79436255,3260,3260,3260,3260,0
20241128,132400,79436255,3260,3260,3260,3260,0
20241128,132300,79436255,3260,3260,3260,3260,2
20241128,132200,79429735,3245,3245,3245,3245,0
20241128,132100,79429735,3245,3245,3245,3245,3
20241128,132000,79420000,3245,3245,3245,3245,0
20241128,131900,79420000,3245,3245,3245,3245,0
20241128,131800,79420000,3245,3245,3245,3245,0
20241128,131700,79420000,3245,3245,3245,3245,0
20241128,131600,79420000,3245,3245,3245,3245,0
20241128,131500,79420000,3245,3245,3245,3245,1
20241128,131400,79416755,3265,3265,3265,3265,4
20241128,131300,79403695,3245,3245,3245,3245,0
20241128,131200,79403695,3245,3245,3245,3245,0
20241128,131100,79403695,3245,3245,3245,3245,0
20241128,131000,79403695,3245,3245,3245,3245,0
20241128,130900,79403695,3245,3245,3245,3245,0
20241128,130800,79403695,3245,3250,3270,3245,64
20241128,130700,79195800,3245,3245,3245,3245,0
20241128,130600,79195800,3245,3245,3245,3245,65
20241128,130500,78984875,3250,3250,3250,3250,0
20241128,130400,78984875,3250,3250,3250,3250,32
20241128,130300,78880875,3250,3250,3250,3250,0
20241128,130200,78880875,3250,3250,3250,3250,0
20241128,130100,78880875,3250,3250,3250,3250,0
20241128,130000,78880875,3250,3250,3250,3250,0
20241128,125900,78880875,3250,3250,3250,3250,0
20241128,125800,78880875,3250,3250,3250,3250,0
20241128,125700,78880875,3250,3250,3250,3250,0
20241128,125600,78880875,3250,3250,3250,3250,0
20241128,125500,78880875,3250,3250,3250,3250,0
20241128,125400,78880875,3250,3250,3250,3250,0
20241128,125300,78880875,3250,3250,3250,3250,0
20241128,125200,78880875,3250,3250,3250,3250,0
20241128,125100,78880875,3250,3250,3250,3250,0
20241128,125000,78880875,3250,3250,3250,3250,0
20241128,124900,78880875,3250,3250,3250,3250,0
20241128,124800,78880875,3250,3250,3250,3250,0
20241128,124700,78880875,3250,3250,3250,3250,99
20241128,124600,78559125,3250,3250,3250,3250,0
20241128,124500,78559125,3250,3250,3250,3250,0
20241128,124400,78559125,3250,3250,3250,3250,0
20241128,124300,78559125,3250,3250,3250,3250,0
20241128,124200,78559125,3250,3250,3250,3250,0
20241128,124100,78559125,3250,3250,3250,3250,0
20241128,124000,78559125,3250,3250,3250,3250,0
20241128,123900,78559125,3250,3250,3250,3250,0
20241128,123800,78559125,3250,3250,3250,3250,0
20241128,123700,78559125,3250,3250,3250,3250,0
20241128,123600,78559125,3250,3250,3250,3250,40
20241128,123500,78429125,3250,3250,3250,3250,0
20241128,123400,78429125,3250,3250,3250,3250,0
20241128,123300,78429125,3250,3250,3250,3250,0
20241128,123200,78429125,3250,3250,3250,3250,0
20241128,123100,78429125,3250,3250,3250,3250,0
20241128,123000,78429125,3250,3250,3250,3250,0
20241128,122900,78429125,3250,3250,3250,3250,0
20241128,122800,78429125,3250,3250,3250,3250,0
20241128,122700,78429125,3250,3250,3250,3250,0
20241128,122600,78429125,3250,3250,3250,3250,0
20241128,122500,78429125,3250,3245,3250,3245,3
20241128,122400,78419385,3250,3240,3250,3240,188
20241128,122300,77809825,3240,3240,3240,3240,99
20241128,122200,77489065,3240,3240,3240,3240,0
20241128,122100,77489065,3240,3245,3245,3240,72
20241128,122000,77255565,3250,3250,3250,3250,0
20241128,121900,77255565,3250,3250,3250,3250,0
20241128,121800,77255565,3250,3250,3250,3250,1
20241128,121700,77252315,3240,3245,3245,3240,45
20241128,121600,77106495,3250,3250,3250,3250,0
20241128,121500,77106495,3250,3250,3250,3250,0
20241128,121400,77106495,3250,3250,3250,3250,611
20241128,121300,75120745,3255,3255,3255,3255,41
20241128,121200,74987290,3255,3255,3255,3255,0
20241128,121100,74987290,3255,3255,3255,3255,0
20241128,121000,74987290,3255,3255,3255,3255,0
20241128,120900,74987290,3255,3255,3255,3255,0
20241128,120800,74987290,3255,3255,3255,3255,0
20241128,120700,74987290,3255,3255,3255,3255,0
20241128,120600,74987290,3255,3255,3255,3255,0
20241128,120500,74987290,3255,3255,3255,3255,21
20241128,120400,74918935,3265,3265,3265,3265,0
20241128,120300,74918935,3265,3265,3265,3265,0
20241128,120200,74918935,3265,3265,3265,3265,0
20241128,120100,74918935,3265,3265,3265,3265,1
20241128,120000,74915670,3255,3255,3255,3255,0
20241128,115900,74915670,3255,3255,3255,3255,0
20241128,115800,74915670,3255,3255,3255,3255,0
20241128,115700,74915670,3255,3255,3255,3255,0
20241128,115600,74915670,3255,3255,3255,3255,190
20241128,115500,74297220,3255,3255,3255,3255,1
20241128,115400,74293965,3255,3255,3255,3255,0
20241128,115300,74293965,3255,3255,3255,3255,0
20241128,115200,74293965,3255,3255,3255,3255,0
20241128,115100,74293965,3255,3255,3255,3255,0
20241128,115000,74293965,3255,3255,3255,3255,0
20241128,114900,74293965,3255,3255,3255,3255,0
20241128,114800,74293965,3255,3255,3255,3255,300
20241128,114700,73317465,3255,3255,3255,3255,0
20241128,114600,73317465,3255,3255,3255,3255,0
20241128,114500,73317465,3255,3255,3255,3255,1
20241128,114400,73314210,3260,3260,3260,3260,0
20241128,114300,73314210,3260,3260,3260,3260,0
20241128,114200,73314210,3260,3260,3260,3260,0
20241128,114100,73314210,3260,3260,3260,3260,89
20241128,114000,73024070,3260,3260,3260,3260,250
20241128,113900,72209070,3260,3260,3260,3260,50
20241128,113800,72046070,3270,3270,3270,3270,318
20241128,113700,71006210,3270,3270,3270,3270,10
20241128,113600,70973510,3270,3270,3270,3270,0
20241128,113500,70973510,3270,3270,3270,3270,1
20241128,113400,70970240,3265,3265,3265,3265,0
20241128,113300,70970240,3265,3265,3265,3265,10
20241128,113200,70937590,3285,3285,3285,3285,160
20241128,113100,70411990,3285,3265,3285,3265,1571
20241128,113000,65273965,3265,3260,3265,3260,116
20241128,112900,64895240,3260,3260,3260,3260,6
20241128,112800,64875680,3260,3260,3260,3260,1
20241128,112700,64872420,3260,3260,3260,3260,209
20241128,112600,64191080,3260,3260,3260,3260,5
20241128,112500,64174780,3260,3260,3260,3260,3
20241128,112400,64165000,3260,3260,3260,3260,0
20241128,112300,64165000,3260,3260,3260,3260,313
20241128,112200,63144620,3255,3255,3255,3255,0
20241128,112100,63144620,3255,3255,3255,3255,50
20241128,112000,62981870,3260,3260,3260,3260,0
20241128,111900,62981870,3260,3260,3260,3260,0
20241128,111800,62981870,3260,3260,3260,3260,0
20241128,111700,62981870,3260,3260,3260,3260,0
20241128,111600,62981870,3260,3260,3260,3260,0
20241128,111500,62981870,3260,3260,3260,3260,1000
20241128,111400,59721870,3260,3260,3260,3260,0
20241128,111300,59721870,3260,3260,3260,3260,0
20241128,111200,59721870,3260,3260,3260,3260,360
20241128,111100,58548270,3260,3260,3260,3260,1
20241128,111000,58545010,3240,3240,3240,3240,0
20241128,110900,58545010,3240,3240,3240,3240,0
20241128,110800,58545010,3240,3240,3240,3240,0
20241128,110700,58545010,3240,3240,3240,3240,0
20241128,110600,58545010,3240,3250,3260,3240,202
20241128,110500,57888790,3265,3265,3265,3265,0
20241128,110400,57888790,3265,3265,3265,3265,0
20241128,110300,57888790,3265,3265,3265,3265,0
20241128,110200,57888790,3265,3265,3265,3265,0
20241128,110100,57888790,3265,3265,3265,3265,1
20241128,110000,57885525,3265,3265,3265,3265,44
20241128,105900,57741865,3270,3270,3270,3270,0
20241128,105800,57741865,3270,3270,3270,3270,50
20241128,105700,57578365,3270,3260,3270,3240,318
20241128,105600,56543880,3275,3275,3275,3275,0
20241128,105500,56543880,3275,3270,3275,3270,6
20241128,105400,56524250,3275,3270,3275,3270,8
20241128,105300,56498075,3260,3260,3260,3260,132
20241128,105200,56067755,3260,3260,3260,3260,5
20241128,105100,56051455,3260,3265,3265,3260,109
20241128,105000,55696065,3270,3270,3270,3270,1
20241128,104900,55692795,3265,3255,3265,3240,868
20241128,104800,52862935,3255,3255,3255,3255,9
20241128,104700,52833640,3255,3255,3255,3255,0
20241128,104600,52833640,3255,3255,3255,3255,0
20241128,104500,52833640,3255,3255,3255,3255,31
20241128,104400,52732735,3250,3250,3250,3250,0
20241128,104300,52732735,3250,3250,3250,3250,106
20241128,104200,52388235,3250,3235,3250,3235,153
20241128,104100,51892490,3230,3230,3230,3230,0
20241128,104000,51892490,3230,3230,3230,3230,6
20241128,103900,51873110,3230,3230,3230,3230,1
20241128,103800,51869880,3230,3225,3230,3225,163
20241128,103700,51343395,3220,3210,3220,3210,1628
20241128,103600,46116835,3220,3210,3220,3210,486
20241128,103500,44556760,3210,3210,3210,3210,50
20241128,103400,44396260,3215,3215,3215,3215,0
20241128,103300,44396260,3215,3215,3215,3215,17
20241128,103200,44341605,3215,3215,3215,3215,0
20241128,103100,44341605,3215,3195,3215,3190,176
20241128,103000,43780135,3225,3195,3225,3195,363
20241128,102900,42620320,3200,3200,3200,3200,757
20241128,102800,40197920,3200,3205,3205,3200,1221
20241128,102700,36289825,3235,3235,3235,3235,1
20241128,102600,36286590,3230,3230,3230,3230,0
20241128,102500,36286590,3230,3205,3230,3200,1415
20241128,102400,31718690,3200,3200,3200,3200,1
20241128,102300,31715490,3230,3230,3230,3230,0
20241128,102200,31715490,3230,3230,3230,3230,0
20241128,102100,31715490,3230,3230,3230,3220,144
20241128,102000,31251770,3230,3215,3230,3215,201
20241128,101900,30604565,3215,3205,3215,3205,1560
20241128,101800,25599375,3205,3205,3205,3205,40
20241128,101700,25471175,3205,3205,3205,3205,1
20241128,101600,25467970,3205,3205,3205,3205,0
20241128,101500,25467970,3205,3180,3205,3180,298
20241128,101400,24520305,3205,3205,3205,3205,1
20241128,101300,24517100,3180,3180,3180,3180,0
20241128,101200,24517100,3180,3205,3205,3180,1963
20241128,101100,18274735,3185,3185,3205,3185,596
20241128,101000,16376455,3190,3190,3190,3190,40
20241128,100900,16248855,3180,3180,3185,3180,968
20241128,100800,13170055,3185,3210,3210,3185,591
20241128,100700,11287455,3210,3210,3210,3210,2
20241128,100600,11281035,3200,3200,3200,3200,10
20241128,100500,11249035,3215,3215,3215,3215,0
20241128,100400,11249035,3215,3215,3215,3215,0
20241128,100300,11249035,3215,3215,3215,3215,142
20241128,100200,10792505,3215,3215,3215,3215,10
20241128,100100,10760355,3215,3210,3215,3210,310
20241128,100000,9765200,3185,3190,3190,3185,300
20241128,095900,8809425,3210,3210,3210,3210,58
20241128,095800,8623245,3210,3210,3210,3210,0
20241128,095700,8623245,3210,3210,3210,3210,0
20241128,095600,8623245,3210,3210,3210,3210,0
20241128,095500,8623245,3210,3210,3210,3210,1
20241128,095400,8620035,3205,3200,3205,3200,370
20241128,095300,7434705,3195,3195,3195,3195,471
20241128,095200,5929860,3190,3190,3190,3190,0
20241128,095100,5929860,3190,3190,3190,3190,0
20241128,095000,5929860,3190,3190,3190,3190,50
20241128,094900,5770360,3190,3190,3190,3190,0
20241128,094800,5770360,3190,3190,3190,3190,0
20241128,094700,5770360,3190,3190,3190,3190,400
20241128,094600,4494360,3190,3190,3190,3190,11
20241128,094500,4459270,3190,3190,3190,3190,100
20241128,094400,4140270,3180,3180,3180,3180,7
20241128,094300,4118010,3180,3180,3180,3180,3
20241128,094200,4108470,3180,3180,3180,3180,1
20241128,094100,4105290,3180,3185,3185,3170,57
20241128,094000,3923830,3190,3190,3190,3190,0
20241128,093900,3923830,3190,3190,3190,3190,0
20241128,093800,3923830,3190,3190,3190,3190,0
20241128,093700,3923830,3190,3190,3190,3190,0
20241128,093600,3923830,3190,3190,3190,3190,0
20241128,093500,3923830,3190,3190,3190,3190,0
20241128,093400,3923830,3190,3190,3190,3190,0
20241128,093300,3923830,3190,3190,3190,3190,0
20241128,093200,3923830,3190,3190,3190,3190,0
20241128,093100,3923830,3190,3190,3190,3190,0
20241128,093000,3923830,3190,3190,3190,3190,2
20241128,092900,3917450,3190,3190,3190,3190,0
20241128,092800,3917450,3190,3190,3190,3190,0
20241128,092700,3917450,3190,3190,3190,3190,15
20241128,092600,3869600,3190,3185,3190,3185,500
20241128,092500,2274660,3185,3185,3185,3185,0
20241128,092400,2274660,3185,3185,3185,3185,1
20241128,092300,2271475,3160,3165,3165,3160,5
20241128,092200,2255655,3185,3155,3185,3155,24
20241128,092100,2179380,3155,3155,3155,3155,0
20241128,092000,2179380,3155,3155,3155,3155,0
20241128,091900,2179380,3155,3155,3155,3155,0
20241128,091800,2179380,3155,3175,3175,3155,336
20241128,091700,1117380,3175,3175,3175,3175,38
20241128,091600,996730,3175,3175,3175,3175,0
20241128,091500,996730,3175,3175,3175,3175,0
20241128,091400,996730,3175,3175,3175,3175,0
20241128,091300,996730,3175,3175,3175,3175,0
20241128,091200,996730,3175,3175,3175,3175,0
20241128,091100,996730,3175,3175,3175,3175,0
20241128,091000,996730,3175,3175,3175,3175,0
20241128,090900,996730,3175,3175,3175,3175,0
20241128,090800,996730,3175,3175,3175,3175,1
20241128,090700,993555,3175,3175,3175,3175,0
20241128,090600,993555,3175,3175,3175,3175,0
20241128,090500,993555,3175,3175,3175,3175,0
20241128,090400,993555,3175,3175,3175,3175,31
20241128,090300,895130,3175,3170,3175,3170,2
20241128,090200,888785,3160,3160,3160,3160,47
20241128,090100,740265,3160,3145,3160,3140,3
20241128,090000,730820,3170,3150,3170,3150,232