KissMeData/089230/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,200300,138302900,1049,1049,1049,1049,656
20241128,200200,138302900,1049,1049,1049,1049,0
20241128,200100,138302900,1049,1049,1049,1049,0
20241128,200000,138302900,1049,1049,1049,1049,0
20241128,195900,138302900,1049,1049,1049,1049,0
20241128,195800,138302900,1049,1049,1049,1049,0
20241128,195700,138302900,1049,1049,1049,1049,0
20241128,195600,138302900,1049,1049,1049,1049,0
20241128,195500,138302900,1049,1049,1049,1049,0
20241128,195400,138302900,1049,1049,1049,1049,0
20241128,195300,138302900,1049,1049,1049,1049,0
20241128,195200,138302900,1049,1049,1049,1049,0
20241128,195100,138302900,1049,1049,1049,1049,0
20241128,195000,138302900,1049,1049,1049,1049,0
20241128,194900,138302900,1049,1049,1049,1049,0
20241128,194800,138302900,1049,1049,1049,1049,0
20241128,194700,138302900,1049,1049,1049,1049,0
20241128,194600,138302900,1049,1049,1049,1049,0
20241128,194500,138302900,1049,1049,1049,1049,0
20241128,194400,138302900,1049,1049,1049,1049,0
20241128,194300,138302900,1049,1049,1049,1049,0
20241128,194200,138302900,1049,1049,1049,1049,0
20241128,194100,138302900,1049,1049,1049,1049,0
20241128,194000,138302900,1049,1049,1049,1049,0
20241128,193900,138302900,1049,1049,1049,1049,0
20241128,193800,138302900,1049,1049,1049,1049,0
20241128,193700,138302900,1049,1049,1049,1049,0
20241128,193600,138302900,1049,1049,1049,1049,0
20241128,193500,138302900,1049,1049,1049,1049,0
20241128,193400,138302900,1049,1049,1049,1049,0
20241128,193300,138302900,1049,1049,1049,1049,656
20241128,193200,138302900,1049,1049,1049,1049,0
20241128,193100,138302900,1049,1049,1049,1049,0
20241128,193000,138302900,1049,1049,1049,1049,0
20241128,192900,138302900,1049,1049,1049,1049,0
20241128,192800,138302900,1049,1049,1049,1049,0
20241128,192700,138302900,1049,1049,1049,1049,0
20241128,192600,138302900,1049,1049,1049,1049,0
20241128,192500,138302900,1049,1049,1049,1049,0
20241128,192400,138302900,1049,1049,1049,1049,0
20241128,192300,138302900,1049,1049,1049,1049,0
20241128,192200,138302900,1049,1049,1049,1049,0
20241128,192100,138302900,1049,1049,1049,1049,0
20241128,192000,138302900,1049,1049,1049,1049,0
20241128,191900,138302900,1049,1049,1049,1049,0
20241128,191800,138302900,1049,1049,1049,1049,0
20241128,191700,138302900,1049,1049,1049,1049,0
20241128,191600,138302900,1049,1049,1049,1049,0
20241128,191500,138302900,1049,1049,1049,1049,0
20241128,191400,138302900,1049,1049,1049,1049,0
20241128,191300,138302900,1049,1049,1049,1049,0
20241128,191200,138302900,1049,1049,1049,1049,0
20241128,191100,138302900,1049,1049,1049,1049,0
20241128,191000,138302900,1049,1049,1049,1049,0
20241128,190900,138302900,1049,1049,1049,1049,0
20241128,190800,138302900,1049,1049,1049,1049,0
20241128,190700,138302900,1049,1049,1049,1049,0
20241128,190600,138302900,1049,1049,1049,1049,0
20241128,190500,138302900,1049,1049,1049,1049,0
20241128,190400,138302900,1049,1049,1049,1049,0
20241128,190300,138302900,1049,1049,1049,1049,656
20241128,190200,138302900,1049,1049,1049,1049,0
20241128,190100,138302900,1049,1049,1049,1049,0
20241128,190000,138302900,1049,1049,1049,1049,0
20241128,185900,138302900,1049,1049,1049,1049,0
20241128,185800,138302900,1049,1049,1049,1049,0
20241128,185700,138302900,1049,1049,1049,1049,0
20241128,185600,138302900,1049,1049,1049,1049,0
20241128,185500,138302900,1049,1049,1049,1049,0
20241128,185400,138302900,1049,1049,1049,1049,0
20241128,185300,138302900,1049,1049,1049,1049,0
20241128,185200,138302900,1049,1049,1049,1049,0
20241128,185100,138302900,1049,1049,1049,1049,0
20241128,185000,138302900,1049,1049,1049,1049,0
20241128,184900,138302900,1049,1049,1049,1049,0
20241128,184800,138302900,1049,1049,1049,1049,0
20241128,184700,138302900,1049,1049,1049,1049,0
20241128,184600,138302900,1049,1049,1049,1049,0
20241128,184500,138302900,1049,1049,1049,1049,0
20241128,184400,138302900,1049,1049,1049,1049,0
20241128,184300,138302900,1049,1049,1049,1049,0
20241128,184200,138302900,1049,1049,1049,1049,0
20241128,184100,138302900,1049,1049,1049,1049,0
20241128,184000,138302900,1049,1049,1049,1049,0
20241128,183900,138302900,1049,1049,1049,1049,0
20241128,183800,138302900,1049,1049,1049,1049,0
20241128,183700,138302900,1049,1049,1049,1049,0
20241128,183600,138302900,1049,1049,1049,1049,0
20241128,183500,138302900,1049,1049,1049,1049,0
20241128,183400,138302900,1049,1049,1049,1049,0
20241128,183300,138302900,1049,1049,1049,1049,656
20241128,183200,138302900,1049,1049,1049,1049,0
20241128,183100,138302900,1049,1049,1049,1049,0
20241128,183000,138302900,1049,1049,1049,1049,0
20241128,182900,138302900,1049,1049,1049,1049,0
20241128,182800,138302900,1049,1049,1049,1049,0
20241128,182700,138302900,1049,1049,1049,1049,0
20241128,182600,138302900,1049,1049,1049,1049,0
20241128,182500,138302900,1049,1049,1049,1049,0
20241128,182400,138302900,1049,1049,1049,1049,0
20241128,182300,138302900,1049,1049,1049,1049,0
20241128,182200,138302900,1049,1049,1049,1049,0
20241128,182100,138302900,1049,1049,1049,1049,0
20241128,182000,138302900,1049,1049,1049,1049,0
20241128,181900,138302900,1049,1049,1049,1049,0
20241128,181800,138302900,1049,1049,1049,1049,0
20241128,181700,138302900,1049,1049,1049,1049,0
20241128,181600,138302900,1049,1049,1049,1049,0
20241128,181500,138302900,1049,1049,1049,1049,0
20241128,181400,138302900,1049,1049,1049,1049,0
20241128,181300,138302900,1049,1049,1049,1049,0
20241128,181200,138302900,1049,1049,1049,1049,0
20241128,181100,138302900,1049,1049,1049,1049,0
20241128,181000,138302900,1049,1049,1049,1049,0
20241128,180900,138302900,1049,1049,1049,1049,0
20241128,180800,138302900,1049,1049,1049,1049,0
20241128,180700,138302900,1049,1049,1049,1049,0
20241128,180600,138302900,1049,1049,1049,1049,0
20241128,180500,138302900,1049,1049,1049,1049,0
20241128,180400,138302900,1049,1049,1049,1049,0
20241128,180300,138302900,1049,1049,1049,1049,656
20241128,180200,138302900,1049,1049,1049,1049,0
20241128,180100,138302900,1049,1049,1049,1049,0
20241128,180000,138302900,1049,1049,1049,1049,0
20241128,175900,138302900,1049,1049,1049,1049,0
20241128,175800,138302900,1049,1049,1049,1049,0
20241128,175700,138302900,1049,1049,1049,1049,0
20241128,175600,138302900,1049,1049,1049,1049,0
20241128,175500,138302900,1049,1049,1049,1049,0
20241128,175400,138302900,1049,1049,1049,1049,0
20241128,175300,138302900,1049,1049,1049,1049,0
20241128,175200,138302900,1049,1049,1049,1049,0
20241128,175100,138302900,1049,1049,1049,1049,0
20241128,175000,138302900,1049,1049,1049,1049,0
20241128,174900,138302900,1049,1049,1049,1049,0
20241128,174800,138302900,1049,1049,1049,1049,0
20241128,174700,138302900,1049,1049,1049,1049,0
20241128,174600,138302900,1049,1049,1049,1049,0
20241128,174500,138302900,1049,1049,1049,1049,0
20241128,174400,138302900,1049,1049,1049,1049,0
20241128,174300,138302900,1049,1049,1049,1049,0
20241128,174200,138302900,1049,1049,1049,1049,0
20241128,174100,138302900,1049,1049,1049,1049,0
20241128,174000,138302900,1049,1049,1049,1049,0
20241128,173900,138302900,1049,1049,1049,1049,0
20241128,173800,138302900,1049,1049,1049,1049,0
20241128,173700,138302900,1049,1049,1049,1049,0
20241128,173600,138302900,1049,1049,1049,1049,0
20241128,173500,138302900,1049,1049,1049,1049,0
20241128,173400,138302900,1049,1049,1049,1049,0
20241128,173300,138302900,1049,1049,1049,1049,656
20241128,173200,138302900,1049,1049,1049,1049,0
20241128,173100,138302900,1049,1049,1049,1049,0
20241128,173000,138302900,1049,1049,1049,1049,0
20241128,172900,138302900,1049,1049,1049,1049,0
20241128,172800,138302900,1049,1049,1049,1049,0
20241128,172700,138302900,1049,1049,1049,1049,0
20241128,172600,138302900,1049,1049,1049,1049,0
20241128,172500,138302900,1049,1049,1049,1049,0
20241128,172400,138302900,1049,1049,1049,1049,0
20241128,172300,138302900,1049,1049,1049,1049,0
20241128,172200,138302900,1049,1049,1049,1049,0
20241128,172100,138302900,1049,1049,1049,1049,0
20241128,172000,138302900,1049,1049,1049,1049,0
20241128,171900,138302900,1049,1049,1049,1049,0
20241128,171800,138302900,1049,1049,1049,1049,0
20241128,171700,138302900,1049,1049,1049,1049,0
20241128,171600,138302900,1049,1049,1049,1049,0
20241128,171500,138302900,1049,1049,1049,1049,0
20241128,171400,138302900,1049,1049,1049,1049,0
20241128,171300,138302900,1049,1049,1049,1049,0
20241128,171200,138302900,1049,1049,1049,1049,0
20241128,171100,138302900,1049,1049,1049,1049,0
20241128,171000,138302900,1049,1049,1049,1049,0
20241128,170900,138302900,1049,1049,1049,1049,0
20241128,170800,138302900,1049,1049,1049,1049,0
20241128,170700,138302900,1049,1049,1049,1049,0
20241128,170600,138302900,1049,1049,1049,1049,0
20241128,170500,138302900,1049,1049,1049,1049,0
20241128,170400,138302900,1049,1049,1049,1049,0
20241128,170300,138302900,1049,1049,1049,1049,656
20241128,170200,138302900,1049,1049,1049,1049,0
20241128,170100,138302900,1049,1049,1049,1049,0
20241128,170000,138302900,1049,1049,1049,1049,0
20241128,165900,138302900,1049,1049,1049,1049,0
20241128,165800,138302900,1049,1049,1049,1049,0
20241128,165700,138302900,1049,1049,1049,1049,0
20241128,165600,138302900,1049,1049,1049,1049,0
20241128,165500,138302900,1049,1049,1049,1049,0
20241128,165400,138302900,1049,1049,1049,1049,0
20241128,165300,138302900,1049,1049,1049,1049,0
20241128,165200,138302900,1049,1049,1049,1049,0
20241128,165100,138302900,1049,1049,1049,1049,0
20241128,165000,138302900,1049,1049,1049,1049,0
20241128,164900,138302900,1049,1049,1049,1049,0
20241128,164800,138302900,1049,1049,1049,1049,0
20241128,164700,138302900,1049,1049,1049,1049,0
20241128,164600,138302900,1049,1049,1049,1049,0
20241128,164500,138302900,1049,1049,1049,1049,0
20241128,164400,138302900,1049,1049,1049,1049,0
20241128,164300,138302900,1049,1049,1049,1049,0
20241128,164200,138302900,1049,1049,1049,1049,0
20241128,164100,138302900,1049,1049,1049,1049,0
20241128,164000,138302900,1049,1049,1049,1049,0
20241128,163900,138302900,1049,1049,1049,1049,0
20241128,163800,138302900,1049,1049,1049,1049,0
20241128,163700,138302900,1049,1049,1049,1049,0
20241128,163600,138302900,1049,1049,1049,1049,0
20241128,163500,138302900,1049,1049,1049,1049,0
20241128,163400,138302900,1049,1049,1049,1049,0
20241128,163300,138302900,1049,1049,1049,1049,656
20241128,163200,138302900,1049,1049,1049,1049,0
20241128,163100,138302900,1049,1049,1049,1049,0
20241128,163000,138302900,1049,1049,1049,1049,0
20241128,162900,138302900,1049,1049,1049,1049,0
20241128,162800,138302900,1049,1049,1049,1049,0
20241128,162700,138302900,1049,1049,1049,1049,0
20241128,162600,138302900,1049,1049,1049,1049,0
20241128,162500,138302900,1049,1049,1049,1049,0
20241128,162400,138302900,1049,1049,1049,1049,0
20241128,162300,138302900,1049,1049,1049,1049,0
20241128,162200,138302900,1049,1049,1049,1049,0
20241128,162100,138302900,1049,1049,1049,1049,0
20241128,162000,138302900,1049,1049,1049,1049,0
20241128,161900,138302900,1049,1049,1049,1049,0
20241128,161800,138302900,1049,1049,1049,1049,0
20241128,161700,138302900,1049,1049,1049,1049,0
20241128,161600,138302900,1049,1049,1049,1049,0
20241128,161500,138302900,1049,1049,1049,1049,0
20241128,161400,138302900,1049,1049,1049,1049,0
20241128,161300,138302900,1049,1049,1049,1049,0
20241128,161200,138302900,1049,1049,1049,1049,0
20241128,161100,138302900,1049,1049,1049,1049,0
20241128,161000,138302900,1049,1049,1049,1049,0
20241128,160900,138302900,1049,1049,1049,1049,0
20241128,160800,138302900,1049,1049,1049,1049,0
20241128,160700,138302900,1049,1049,1049,1049,0
20241128,160600,138302900,1049,1049,1049,1049,0
20241128,160500,138302900,1049,1049,1049,1049,0
20241128,160400,138302900,1049,1049,1049,1049,0
20241128,160300,138302900,1049,1049,1049,1049,656
20241128,160200,138302900,1049,1049,1049,1049,0
20241128,160100,138302900,1049,1049,1049,1049,0
20241128,160000,138302900,1049,1049,1049,1049,0
20241128,155900,138302900,1049,1049,1049,1049,0
20241128,155800,138302900,1049,1049,1049,1049,0
20241128,155700,138302900,1049,1049,1049,1049,0
20241128,155600,138302900,1049,1049,1049,1049,0
20241128,155500,138302900,1049,1049,1049,1049,0
20241128,155400,138302900,1049,1049,1049,1049,0
20241128,155300,138302900,1049,1049,1049,1049,0
20241128,155200,138302900,1049,1049,1049,1049,0
20241128,155100,138302900,1049,1049,1049,1049,0
20241128,155000,138302900,1049,1049,1049,1049,0
20241128,154900,138302900,1049,1049,1049,1049,0
20241128,154800,138302900,1049,1049,1049,1049,0
20241128,154700,138302900,1049,1049,1049,1049,0
20241128,154600,138302900,1049,1049,1049,1049,0
20241128,154500,138302900,1049,1049,1049,1049,0
20241128,154400,138302900,1049,1049,1049,1049,0
20241128,154300,138302900,1049,1049,1049,1049,0
20241128,154200,138302900,1049,1049,1049,1049,0
20241128,154100,138302900,1049,1049,1049,1049,0
20241128,154000,138302900,1049,1049,1049,1049,0
20241128,153900,138302900,1049,1049,1049,1049,0
20241128,153800,138302900,1049,1049,1049,1049,0
20241128,153700,138302900,1049,1049,1049,1049,0
20241128,153600,138302900,1049,1049,1049,1049,0
20241128,153500,138302900,1049,1049,1049,1049,0
20241128,153400,138302900,1049,1049,1049,1049,0
20241128,153300,138302900,1049,1049,1049,1049,656
20241128,153200,138302900,1049,1049,1049,1049,0
20241128,153100,138302900,1049,1049,1049,1049,0
20241128,153000,138302900,1049,1049,1049,1049,656
20241128,152900,137614756,1058,1058,1058,1058,0
20241128,152800,137614756,1058,1058,1058,1058,0
20241128,152700,137614756,1058,1058,1058,1058,0
20241128,152600,137614756,1058,1058,1058,1058,0
20241128,152500,137614756,1058,1058,1058,1058,0
20241128,152400,137614756,1058,1058,1058,1058,0
20241128,152300,137614756,1058,1058,1058,1058,0
20241128,152200,137614756,1058,1058,1058,1058,0
20241128,152100,137614756,1058,1058,1058,1058,0
20241128,152000,137614756,1058,1058,1058,1058,0
20241128,151900,137614756,1058,1058,1058,1058,277
20241128,151800,137321690,1068,1068,1068,1068,0
20241128,151700,137321690,1068,1068,1068,1068,0
20241128,151600,137321690,1068,1068,1068,1068,0
20241128,151500,137321690,1068,1067,1068,1067,78
20241128,151400,137238417,1068,1068,1068,1068,0
20241128,151300,137238417,1068,1067,1068,1067,117
20241128,151200,137113554,1068,1068,1068,1067,222
20241128,151100,136876588,1068,1068,1068,1068,65
20241128,151000,136807168,1068,1068,1068,1068,63
20241128,150900,136739884,1068,1068,1068,1068,0
20241128,150800,136739884,1068,1068,1068,1068,0
20241128,150700,136739884,1068,1068,1068,1068,0
20241128,150600,136739884,1068,1068,1068,1068,0
20241128,150500,136739884,1068,1068,1068,1068,0
20241128,150400,136739884,1068,1068,1068,1068,0
20241128,150300,136739884,1068,1068,1068,1068,0
20241128,150200,136739884,1068,1068,1068,1068,0
20241128,150100,136739884,1068,1068,1068,1068,0
20241128,150000,136739884,1068,1068,1068,1068,0
20241128,145900,136739884,1068,1068,1068,1068,0
20241128,145800,136739884,1068,1068,1068,1068,0
20241128,145700,136739884,1068,1068,1068,1068,0
20241128,145600,136739884,1068,1068,1068,1068,0
20241128,145500,136739884,1068,1068,1068,1068,0
20241128,145400,136739884,1068,1068,1068,1068,0
20241128,145300,136739884,1068,1060,1068,1060,32
20241128,145200,136705716,1060,1060,1060,1060,0
20241128,145100,136705716,1060,1060,1060,1060,0
20241128,145000,136705716,1060,1058,1060,1058,3
20241128,144900,136702539,1062,1061,1062,1061,604
20241128,144800,136061670,1061,1061,1061,1061,0
20241128,144700,136061670,1061,1061,1061,1061,0
20241128,144600,136061670,1061,1062,1062,1060,745
20241128,144500,135271310,1064,1064,1064,1064,29
20241128,144400,135240454,1064,1064,1064,1064,0
20241128,144300,135240454,1064,1066,1066,1063,60
20241128,144200,135176527,1066,1069,1069,1065,1184
20241128,144100,133915502,1068,1068,1068,1068,2
20241128,144000,133913366,1069,1069,1069,1069,2
20241128,143900,133911228,1068,1062,1069,1061,104
20241128,143800,133800427,1062,1062,1062,1062,28
20241128,143700,133770691,1069,1069,1069,1069,0
20241128,143600,133770691,1069,1069,1069,1069,0
20241128,143500,133770691,1069,1069,1069,1069,0
20241128,143400,133770691,1069,1063,1069,1063,77
20241128,143300,133688396,1069,1062,1069,1062,60
20241128,143200,133624554,1059,1059,1059,1059,0
20241128,143100,133624554,1059,1062,1062,1059,285
20241128,143000,133322118,1069,1069,1069,1069,0
20241128,142900,133322118,1069,1069,1069,1069,0
20241128,142800,133322118,1069,1064,1069,1064,50
20241128,142700,133268823,1069,1069,1069,1069,0
20241128,142600,133268823,1069,1069,1069,1069,0
20241128,142500,133268823,1069,1069,1069,1069,0
20241128,142400,133268823,1069,1069,1069,1069,0
20241128,142300,133268823,1069,1069,1069,1069,0
20241128,142200,133268823,1069,1064,1069,1064,10
20241128,142100,133258138,1069,1069,1069,1069,0
20241128,142000,133258138,1069,1064,1069,1064,34
20241128,141900,133221812,1069,1062,1069,1062,87
20241128,141800,133129132,1069,1069,1069,1069,0
20241128,141700,133129132,1069,1069,1069,1069,0
20241128,141600,133129132,1069,1062,1069,1062,10
20241128,141500,133118449,1069,1062,1069,1062,32
20241128,141400,133084248,1069,1069,1069,1069,0
20241128,141300,133084248,1069,1069,1069,1069,0
20241128,141200,133084248,1069,1069,1069,1069,0
20241128,141100,133084248,1069,1069,1069,1069,0
20241128,141000,133084248,1069,1069,1069,1069,0
20241128,140900,133084248,1069,1069,1069,1069,0
20241128,140800,133084248,1069,1061,1069,1060,171
20241128,140700,132902714,1061,1061,1061,1061,0
20241128,140600,132902714,1061,1061,1061,1061,0
20241128,140500,132902714,1061,1061,1061,1061,0
20241128,140400,132902714,1061,1061,1061,1061,0
20241128,140300,132902714,1061,1061,1061,1061,0
20241128,140200,132902714,1061,1061,1061,1061,1
20241128,140100,132901653,1061,1061,1061,1061,0
20241128,140000,132901653,1061,1061,1061,1061,0
20241128,135900,132901653,1061,1061,1061,1061,12
20241128,135800,132888921,1061,1061,1061,1061,0
20241128,135700,132888921,1061,1061,1061,1061,0
20241128,135600,132888921,1061,1061,1061,1061,0
20241128,135500,132888921,1061,1061,1061,1061,0
20241128,135400,132888921,1061,1061,1061,1061,0
20241128,135300,132888921,1061,1061,1061,1061,0
20241128,135200,132888921,1061,1061,1061,1061,0
20241128,135100,132888921,1061,1061,1061,1061,1
20241128,135000,132887860,1059,1059,1059,1059,46
20241128,134900,132839146,1059,1059,1059,1059,2
20241128,134800,132837028,1068,1068,1068,1068,0
20241128,134700,132837028,1068,1068,1068,1068,0
20241128,134600,132837028,1068,1068,1068,1068,0
20241128,134500,132837028,1068,1068,1068,1068,0
20241128,134400,132837028,1068,1068,1068,1068,0
20241128,134300,132837028,1068,1068,1068,1068,0
20241128,134200,132837028,1068,1068,1068,1068,0
20241128,134100,132837028,1068,1059,1069,1059,324
20241128,134000,132490906,1059,1059,1069,1059,34
20241128,133900,132454660,1059,1059,1069,1059,31
20241128,133800,132421621,1059,1059,1069,1059,83
20241128,133700,132333374,1059,1059,1069,1059,47
20241128,133600,132283341,1058,1058,1058,1058,0
20241128,133500,132283341,1058,1056,1069,1056,29
20241128,133400,132252474,1056,1054,1062,1054,418
20241128,133300,131810035,1054,1045,1060,1045,977
20241128,133200,130785755,1044,1047,1047,1042,362
20241128,133100,130407767,1047,1037,1047,1037,1333
20241128,133000,129020903,1037,1035,1037,1035,1452
20241128,132900,127517714,1035,1034,1035,1034,218
20241128,132800,127292149,1034,1033,1034,1033,1441
20241128,132700,125803057,1033,1034,1034,1033,2488
20241128,132600,123232674,1036,1036,1036,1036,0
20241128,132500,123232674,1036,1036,1036,1036,0
20241128,132400,123232674,1036,1047,1047,1036,2252
20241128,132300,120881229,1048,1048,1048,1048,0
20241128,132200,120881229,1048,1048,1048,1048,0
20241128,132100,120881229,1048,1048,1048,1048,0
20241128,132000,120881229,1048,1048,1048,1048,12
20241128,131900,120868653,1048,1048,1048,1048,0
20241128,131800,120868653,1048,1048,1048,1048,0
20241128,131700,120868653,1048,1048,1048,1048,0
20241128,131600,120868653,1048,1048,1048,1048,0
20241128,131500,120868653,1048,1048,1048,1048,0
20241128,131400,120868653,1048,1048,1048,1048,0
20241128,131300,120868653,1048,1048,1048,1048,1
20241128,131200,120867605,1047,1045,1048,1045,638
20241128,131100,120199501,1049,1043,1049,1043,50
20241128,131000,120147164,1043,1034,1049,1034,1787
20241128,130900,118292990,1035,1034,1035,1034,2880
20241128,130800,115314515,1034,1034,1034,1034,40
20241128,130700,115273155,1034,1034,1034,1034,50
20241128,130600,115221455,1034,1033,1034,1033,417
20241128,130500,114790541,1033,1034,1034,1033,257
20241128,130400,114524806,1034,1034,1034,1034,100
20241128,130300,114421406,1032,1041,1041,1032,2367
20241128,130200,111960838,1043,1043,1043,1043,0
20241128,130100,111960838,1043,1043,1043,1043,0
20241128,130000,111960838,1043,1043,1043,1043,0
20241128,125900,111960838,1043,1043,1043,1043,0
20241128,125800,111960838,1043,1043,1043,1043,0
20241128,125700,111960838,1043,1043,1043,1043,0
20241128,125600,111960838,1043,1043,1043,1043,2
20241128,125500,111958752,1043,1043,1043,1043,1
20241128,125400,111957709,1041,1041,1041,1041,0
20241128,125300,111957709,1041,1043,1043,1041,250
20241128,125200,111697009,1041,1060,1060,1041,8807
20241128,125100,102420256,1060,1060,1060,1060,0
20241128,125000,102420256,1060,1060,1060,1060,0
20241128,124900,102420256,1060,1060,1060,1060,9
20241128,124800,102410716,1062,1062,1062,1062,0
20241128,124700,102410716,1062,1062,1062,1062,2
20241128,124600,102408592,1062,1062,1062,1062,1
20241128,124500,102407530,1062,1062,1062,1062,4
20241128,124400,102403282,1062,1062,1062,1062,0
20241128,124300,102403282,1062,1062,1062,1062,0
20241128,124200,102403282,1062,1062,1062,1062,1
20241128,124100,102402220,1067,1060,1067,1060,12
20241128,124000,102389491,1067,1060,1067,1060,17
20241128,123900,102371462,1060,1060,1060,1060,0
20241128,123800,102371462,1060,1060,1060,1060,0
20241128,123700,102371462,1060,1060,1060,1060,0
20241128,123600,102371462,1060,1060,1060,1060,0
20241128,123500,102371462,1060,1060,1060,1060,0
20241128,123400,102371462,1060,1060,1060,1060,0
20241128,123300,102371462,1060,1060,1060,1060,0
20241128,123200,102371462,1060,1060,1060,1060,9
20241128,123100,102361922,1067,1067,1067,1067,0
20241128,123000,102361922,1067,1067,1067,1067,0
20241128,122900,102361922,1067,1067,1067,1067,0
20241128,122800,102361922,1067,1067,1067,1067,0
20241128,122700,102361922,1067,1062,1067,1062,500
20241128,122600,101828427,1062,1062,1062,1062,0
20241128,122500,101828427,1062,1062,1062,1062,0
20241128,122400,101828427,1062,1062,1062,1062,0
20241128,122300,101828427,1062,1062,1062,1062,0
20241128,122200,101828427,1062,1062,1062,1062,0
20241128,122100,101828427,1062,1062,1062,1062,0
20241128,122000,101828427,1062,1062,1062,1062,0
20241128,121900,101828427,1062,1062,1062,1062,1
20241128,121800,101827365,1067,1067,1067,1067,0
20241128,121700,101827365,1067,1067,1067,1067,0
20241128,121600,101827365,1067,1067,1067,1067,0
20241128,121500,101827365,1067,1067,1067,1067,0
20241128,121400,101827365,1067,1067,1067,1067,0
20241128,121300,101827365,1067,1067,1067,1067,0
20241128,121200,101827365,1067,1067,1067,1067,0
20241128,121100,101827365,1067,1067,1067,1067,0
20241128,121000,101827365,1067,1067,1067,1067,0
20241128,120900,101827365,1067,1067,1067,1067,0
20241128,120800,101827365,1067,1067,1067,1067,0
20241128,120700,101827365,1067,1067,1067,1067,0
20241128,120600,101827365,1067,1067,1067,1067,0
20241128,120500,101827365,1067,1067,1067,1067,0
20241128,120400,101827365,1067,1067,1067,1067,0
20241128,120300,101827365,1067,1067,1067,1067,0
20241128,120200,101827365,1067,1067,1067,1067,0
20241128,120100,101827365,1067,1067,1067,1067,0
20241128,120000,101827365,1067,1067,1067,1067,0
20241128,115900,101827365,1067,1067,1067,1067,0
20241128,115800,101827365,1067,1067,1067,1067,0
20241128,115700,101827365,1067,1067,1067,1067,0
20241128,115600,101827365,1067,1062,1067,1062,4
20241128,115500,101823107,1062,1062,1062,1062,0
20241128,115400,101823107,1062,1062,1062,1062,0
20241128,115300,101823107,1062,1062,1062,1062,0
20241128,115200,101823107,1062,1062,1062,1062,0
20241128,115100,101823107,1062,1062,1062,1062,0
20241128,115000,101823107,1062,1060,1062,1060,51
20241128,114900,101768947,1057,1057,1057,1057,1
20241128,114800,101767890,1067,1055,1067,1055,11
20241128,114700,101756214,1054,1054,1054,1054,809
20241128,114600,100903528,1052,1052,1052,1052,0
20241128,114500,100903528,1052,1052,1052,1052,0
20241128,114400,100903528,1052,1052,1052,1052,0
20241128,114300,100903528,1052,1052,1052,1052,0
20241128,114200,100903528,1052,1052,1052,1052,5
20241128,114100,100898268,1054,1054,1054,1054,0
20241128,114000,100898268,1054,1053,1054,1053,4
20241128,113900,100894053,1054,1054,1054,1054,0
20241128,113800,100894053,1054,1053,1054,1053,9
20241128,113700,100884568,1054,1054,1054,1054,0
20241128,113600,100884568,1054,1054,1054,1054,0
20241128,113500,100884568,1054,1054,1054,1054,0
20241128,113400,100884568,1054,1054,1054,1054,0
20241128,113300,100884568,1054,1054,1054,1054,0
20241128,113200,100884568,1054,1054,1054,1054,0
20241128,113100,100884568,1054,1053,1054,1053,2
20241128,113000,100882461,1054,1054,1054,1054,0
20241128,112900,100882461,1054,1054,1054,1054,0
20241128,112800,100882461,1054,1054,1054,1054,0
20241128,112700,100882461,1054,1054,1054,1054,0
20241128,112600,100882461,1054,1054,1054,1054,12
20241128,112500,100869813,1052,1052,1054,1052,10
20241128,112400,100859277,1054,1054,1054,1054,0
20241128,112300,100859277,1054,1054,1054,1054,0
20241128,112200,100859277,1054,1054,1054,1054,0
20241128,112100,100859277,1054,1050,1054,1050,4531
20241128,112000,96097006,1050,1050,1050,1050,0
20241128,111900,96097006,1050,1050,1050,1050,0
20241128,111800,96097006,1050,1050,1050,1050,0
20241128,111700,96097006,1050,1050,1050,1050,0
20241128,111600,96097006,1050,1050,1050,1050,160
20241128,111500,95929006,1050,1050,1050,1050,500
20241128,111400,95404006,1050,1050,1050,1050,280
20241128,111300,95110006,1050,1050,1050,1050,548
20241128,111200,94534606,1050,1050,1050,1050,1864
20241128,111100,92577406,1050,1050,1050,1050,0
20241128,111000,92577406,1050,1050,1050,1050,0
20241128,110900,92577406,1050,1050,1050,1049,110
20241128,110800,92461952,1050,1050,1050,1050,0
20241128,110700,92461952,1050,1058,1058,1050,5143
20241128,110600,87038822,1058,1059,1059,1058,52
20241128,110500,86983759,1060,1060,1060,1060,12
20241128,110400,86971039,1061,1061,1061,1061,0
20241128,110300,86971039,1061,1061,1061,1061,0
20241128,110200,86971039,1061,1061,1061,1061,0
20241128,110100,86971039,1061,1061,1061,1061,0
20241128,110000,86971039,1061,1061,1061,1061,0
20241128,105900,86971039,1061,1061,1061,1061,80
20241128,105800,86886159,1061,1061,1061,1061,28
20241128,105700,86856451,1061,1061,1061,1061,76
20241128,105600,86775815,1061,1061,1065,1061,114
20241128,105500,86654509,1065,1061,1065,1061,116
20241128,105400,86531065,1061,1061,1065,1061,92
20241128,105300,86433299,1061,1068,1068,1060,7119
20241128,105200,78853398,1068,1068,1068,1068,0
20241128,105100,78853398,1068,1068,1068,1068,20
20241128,105000,78832038,1070,1069,1070,1069,14
20241128,104900,78817069,1070,1070,1070,1070,0
20241128,104800,78817069,1070,1070,1070,1070,111
20241128,104700,78698299,1070,1070,1070,1070,0
20241128,104600,78698299,1070,1070,1070,1070,0
20241128,104500,78698299,1070,1070,1070,1070,0
20241128,104400,78698299,1070,1070,1070,1070,0
20241128,104300,78698299,1070,1070,1070,1070,0
20241128,104200,78698299,1070,1070,1070,1070,39
20241128,104100,78656569,1070,1070,1070,1070,0
20241128,104000,78656569,1070,1070,1070,1070,0
20241128,103900,78656569,1070,1070,1070,1070,0
20241128,103800,78656569,1070,1070,1070,1070,0
20241128,103700,78656569,1070,1070,1070,1070,0
20241128,103600,78656569,1070,1070,1070,1070,0
20241128,103500,78656569,1070,1070,1070,1070,0
20241128,103400,78656569,1070,1070,1070,1070,0
20241128,103300,78656569,1070,1070,1070,1070,0
20241128,103200,78656569,1070,1070,1070,1070,0
20241128,103100,78656569,1070,1070,1070,1070,0
20241128,103000,78656569,1070,1070,1070,1070,0
20241128,102900,78656569,1070,1070,1070,1070,0
20241128,102800,78656569,1070,1070,1070,1070,0
20241128,102700,78656569,1070,1070,1070,1070,0
20241128,102600,78656569,1070,1070,1070,1070,0
20241128,102500,78656569,1070,1070,1070,1070,0
20241128,102400,78656569,1070,1070,1070,1070,0
20241128,102300,78656569,1070,1070,1070,1070,0
20241128,102200,78656569,1070,1070,1070,1070,0
20241128,102100,78656569,1070,1070,1070,1070,0
20241128,102000,78656569,1070,1070,1070,1070,0
20241128,101900,78656569,1070,1070,1070,1070,0
20241128,101800,78656569,1070,1070,1070,1070,0
20241128,101700,78656569,1070,1070,1070,1070,0
20241128,101600,78656569,1070,1070,1070,1070,0
20241128,101500,78656569,1070,1069,1070,1069,146
20241128,101400,78500350,1070,1068,1070,1068,9
20241128,101300,78490729,1064,1064,1064,1064,0
20241128,101200,78490729,1064,1064,1064,1064,61
20241128,101100,78425825,1064,1064,1064,1064,0
20241128,101000,78425825,1064,1064,1064,1064,0
20241128,100900,78425825,1064,1064,1070,1064,14
20241128,100800,78410905,1063,1063,1063,1063,0
20241128,100700,78410905,1063,1063,1063,1063,0
20241128,100600,78410905,1063,1065,1065,1063,547
20241128,100500,77829401,1070,1067,1070,1067,10
20241128,100400,77818704,1070,1070,1070,1070,0
20241128,100300,77818704,1070,1067,1070,1067,40
20241128,100200,77775907,1070,1067,1070,1067,5
20241128,100100,77770560,1070,1070,1070,1070,0
20241128,100000,77770560,1070,1067,1070,1067,50
20241128,095900,77717066,1065,1065,1065,1065,0
20241128,095800,77717066,1065,1066,1066,1065,3
20241128,095700,77713869,1070,1068,1070,1068,50
20241128,095600,77660371,1070,1070,1070,1068,4
20241128,095500,77656095,1071,1068,1071,1068,5
20241128,095400,77650744,1066,1064,1071,1064,1015
20241128,095300,76570747,1061,1061,1061,1061,0
20241128,095200,76570747,1061,1061,1061,1061,0
20241128,095100,76570747,1061,1061,1061,1061,0
20241128,095000,76570747,1061,1061,1061,1061,0
20241128,094900,76570747,1061,1061,1061,1061,0
20241128,094800,76570747,1061,1061,1061,1061,0
20241128,094700,76570747,1061,1061,1061,1061,1
20241128,094600,76569686,1061,1061,1061,1061,0
20241128,094500,76569686,1061,1061,1061,1061,0
20241128,094400,76569686,1061,1061,1061,1061,0
20241128,094300,76569686,1061,1060,1071,1060,106
20241128,094200,76456798,1060,1060,1060,1060,0
20241128,094100,76456798,1060,1058,1060,1058,3
20241128,094000,76453622,1057,1057,1057,1057,0
20241128,093900,76453622,1057,1057,1057,1057,0
20241128,093800,76453622,1057,1059,1059,1057,19
20241128,093700,76433515,1061,1061,1061,1061,0
20241128,093600,76433515,1061,1061,1061,1061,0
20241128,093500,76433515,1061,1061,1061,1061,0
20241128,093400,76433515,1061,1061,1061,1061,0
20241128,093300,76433515,1061,1061,1061,1061,1
20241128,093200,76432454,1061,1067,1067,1061,377
20241128,093100,76031423,1069,1065,1070,1065,4148
20241128,093000,71610604,1065,1065,1065,1065,792
20241128,092900,70767124,1065,1059,1077,1059,18
20241128,092800,70747954,1059,1059,1077,1059,104
20241128,092700,70636057,1059,1056,1076,1040,21859
20241128,092600,47694410,1056,1059,1059,1055,13080
20241128,092500,33877400,1060,1062,1062,1060,2676
20241128,092400,31039464,1062,1071,1071,1062,6357
20241128,092300,24261243,1073,1073,1073,1073,2260
20241128,092200,21836263,1073,1078,1078,1072,6605
20241128,092100,14742495,1079,1074,1088,1074,4028
20241128,092000,10382135,1117,1073,1118,1073,422
20241128,091900,9920598,1073,1085,1085,1073,1481
20241128,091800,8320937,1082,1082,1082,1082,0
20241128,091700,8320937,1082,1082,1089,1082,185
20241128,091600,8120760,1080,1080,1080,1080,0
20241128,091500,8120760,1080,1079,1085,1079,187
20241128,091400,7917877,1124,1124,1124,1124,0
20241128,091300,7917877,1124,1124,1124,1124,2
20241128,091200,7915629,1073,1071,1073,1071,990
20241128,091100,6854198,1065,1065,1065,1065,0
20241128,091000,6854198,1065,1065,1065,1065,5610
20241128,090900,879548,1072,1072,1072,1072,0
20241128,090800,879548,1072,1072,1072,1072,0
20241128,090700,879548,1072,1063,1072,1062,326
20241128,090600,532571,1071,1071,1071,1071,0
20241128,090500,532571,1071,1071,1071,1071,0
20241128,090400,532571,1071,1071,1071,1071,1
20241128,090300,531500,1063,1063,1063,1063,500
20241128,090200,0,1072,1072,1072,1072,0
20241128,090100,0,1072,1072,1072,1072,0
20241128,090000,0,1072,1072,1072,1072,0