KissMeData/095910/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,200900,24702337,1278,1278,1278,1278,640
20241128,200800,24702337,1278,1278,1278,1278,0
20241128,200700,24702337,1278,1278,1278,1278,0
20241128,200600,24702337,1278,1278,1278,1278,0
20241128,200500,24702337,1278,1278,1278,1278,0
20241128,200400,24702337,1278,1278,1278,1278,0
20241128,200300,24702337,1278,1278,1278,1278,0
20241128,200200,24702337,1278,1278,1278,1278,0
20241128,200100,24702337,1278,1278,1278,1278,0
20241128,200000,24702337,1278,1278,1278,1278,0
20241128,195900,24702337,1278,1278,1278,1278,0
20241128,195800,24702337,1278,1278,1278,1278,0
20241128,195700,24702337,1278,1278,1278,1278,0
20241128,195600,24702337,1278,1278,1278,1278,0
20241128,195500,24702337,1278,1278,1278,1278,0
20241128,195400,24702337,1278,1278,1278,1278,0
20241128,195300,24702337,1278,1278,1278,1278,0
20241128,195200,24702337,1278,1278,1278,1278,0
20241128,195100,24702337,1278,1278,1278,1278,0
20241128,195000,24702337,1278,1278,1278,1278,0
20241128,194900,24702337,1278,1278,1278,1278,0
20241128,194800,24702337,1278,1278,1278,1278,0
20241128,194700,24702337,1278,1278,1278,1278,0
20241128,194600,24702337,1278,1278,1278,1278,0
20241128,194500,24702337,1278,1278,1278,1278,0
20241128,194400,24702337,1278,1278,1278,1278,0
20241128,194300,24702337,1278,1278,1278,1278,0
20241128,194200,24702337,1278,1278,1278,1278,0
20241128,194100,24702337,1278,1278,1278,1278,0
20241128,194000,24702337,1278,1278,1278,1278,0
20241128,193900,24702337,1278,1278,1278,1278,640
20241128,193800,24702337,1278,1278,1278,1278,0
20241128,193700,24702337,1278,1278,1278,1278,0
20241128,193600,24702337,1278,1278,1278,1278,0
20241128,193500,24702337,1278,1278,1278,1278,0
20241128,193400,24702337,1278,1278,1278,1278,0
20241128,193300,24702337,1278,1278,1278,1278,0
20241128,193200,24702337,1278,1278,1278,1278,0
20241128,193100,24702337,1278,1278,1278,1278,0
20241128,193000,24702337,1278,1278,1278,1278,0
20241128,192900,24702337,1278,1278,1278,1278,0
20241128,192800,24702337,1278,1278,1278,1278,0
20241128,192700,24702337,1278,1278,1278,1278,0
20241128,192600,24702337,1278,1278,1278,1278,0
20241128,192500,24702337,1278,1278,1278,1278,0
20241128,192400,24702337,1278,1278,1278,1278,0
20241128,192300,24702337,1278,1278,1278,1278,0
20241128,192200,24702337,1278,1278,1278,1278,0
20241128,192100,24702337,1278,1278,1278,1278,0
20241128,192000,24702337,1278,1278,1278,1278,0
20241128,191900,24702337,1278,1278,1278,1278,0
20241128,191800,24702337,1278,1278,1278,1278,0
20241128,191700,24702337,1278,1278,1278,1278,0
20241128,191600,24702337,1278,1278,1278,1278,0
20241128,191500,24702337,1278,1278,1278,1278,0
20241128,191400,24702337,1278,1278,1278,1278,0
20241128,191300,24702337,1278,1278,1278,1278,0
20241128,191200,24702337,1278,1278,1278,1278,0
20241128,191100,24702337,1278,1278,1278,1278,0
20241128,191000,24702337,1278,1278,1278,1278,0
20241128,190900,24702337,1278,1278,1278,1278,640
20241128,190800,24702337,1278,1278,1278,1278,0
20241128,190700,24702337,1278,1278,1278,1278,0
20241128,190600,24702337,1278,1278,1278,1278,0
20241128,190500,24702337,1278,1278,1278,1278,0
20241128,190400,24702337,1278,1278,1278,1278,0
20241128,190300,24702337,1278,1278,1278,1278,0
20241128,190200,24702337,1278,1278,1278,1278,0
20241128,190100,24702337,1278,1278,1278,1278,0
20241128,190000,24702337,1278,1278,1278,1278,0
20241128,185900,24702337,1278,1278,1278,1278,0
20241128,185800,24702337,1278,1278,1278,1278,0
20241128,185700,24702337,1278,1278,1278,1278,0
20241128,185600,24702337,1278,1278,1278,1278,0
20241128,185500,24702337,1278,1278,1278,1278,0
20241128,185400,24702337,1278,1278,1278,1278,0
20241128,185300,24702337,1278,1278,1278,1278,0
20241128,185200,24702337,1278,1278,1278,1278,0
20241128,185100,24702337,1278,1278,1278,1278,0
20241128,185000,24702337,1278,1278,1278,1278,0
20241128,184900,24702337,1278,1278,1278,1278,0
20241128,184800,24702337,1278,1278,1278,1278,0
20241128,184700,24702337,1278,1278,1278,1278,0
20241128,184600,24702337,1278,1278,1278,1278,0
20241128,184500,24702337,1278,1278,1278,1278,0
20241128,184400,24702337,1278,1278,1278,1278,0
20241128,184300,24702337,1278,1278,1278,1278,0
20241128,184200,24702337,1278,1278,1278,1278,0
20241128,184100,24702337,1278,1278,1278,1278,0
20241128,184000,24702337,1278,1278,1278,1278,0
20241128,183900,24702337,1278,1278,1278,1278,640
20241128,183800,24702337,1278,1278,1278,1278,0
20241128,183700,24702337,1278,1278,1278,1278,0
20241128,183600,24702337,1278,1278,1278,1278,0
20241128,183500,24702337,1278,1278,1278,1278,0
20241128,183400,24702337,1278,1278,1278,1278,0
20241128,183300,24702337,1278,1278,1278,1278,0
20241128,183200,24702337,1278,1278,1278,1278,0
20241128,183100,24702337,1278,1278,1278,1278,0
20241128,183000,24702337,1278,1278,1278,1278,0
20241128,182900,24702337,1278,1278,1278,1278,0
20241128,182800,24702337,1278,1278,1278,1278,0
20241128,182700,24702337,1278,1278,1278,1278,0
20241128,182600,24702337,1278,1278,1278,1278,0
20241128,182500,24702337,1278,1278,1278,1278,0
20241128,182400,24702337,1278,1278,1278,1278,0
20241128,182300,24702337,1278,1278,1278,1278,0
20241128,182200,24702337,1278,1278,1278,1278,0
20241128,182100,24702337,1278,1278,1278,1278,0
20241128,182000,24702337,1278,1278,1278,1278,0
20241128,181900,24702337,1278,1278,1278,1278,0
20241128,181800,24702337,1278,1278,1278,1278,0
20241128,181700,24702337,1278,1278,1278,1278,0
20241128,181600,24702337,1278,1278,1278,1278,0
20241128,181500,24702337,1278,1278,1278,1278,0
20241128,181400,24702337,1278,1278,1278,1278,0
20241128,181300,24702337,1278,1278,1278,1278,0
20241128,181200,24702337,1278,1278,1278,1278,0
20241128,181100,24702337,1278,1278,1278,1278,0
20241128,181000,24702337,1278,1278,1278,1278,0
20241128,180900,24702337,1278,1278,1278,1278,640
20241128,180800,24702337,1278,1278,1278,1278,0
20241128,180700,24702337,1278,1278,1278,1278,0
20241128,180600,24702337,1278,1278,1278,1278,0
20241128,180500,24702337,1278,1278,1278,1278,0
20241128,180400,24702337,1278,1278,1278,1278,0
20241128,180300,24702337,1278,1278,1278,1278,0
20241128,180200,24702337,1278,1278,1278,1278,0
20241128,180100,24702337,1278,1278,1278,1278,0
20241128,180000,24702337,1278,1278,1278,1278,0
20241128,175900,24702337,1278,1278,1278,1278,0
20241128,175800,24702337,1278,1278,1278,1278,0
20241128,175700,24702337,1278,1278,1278,1278,0
20241128,175600,24702337,1278,1278,1278,1278,0
20241128,175500,24702337,1278,1278,1278,1278,0
20241128,175400,24702337,1278,1278,1278,1278,0
20241128,175300,24702337,1278,1278,1278,1278,0
20241128,175200,24702337,1278,1278,1278,1278,0
20241128,175100,24702337,1278,1278,1278,1278,0
20241128,175000,24702337,1278,1278,1278,1278,0
20241128,174900,24702337,1278,1278,1278,1278,0
20241128,174800,24702337,1278,1278,1278,1278,0
20241128,174700,24702337,1278,1278,1278,1278,0
20241128,174600,24702337,1278,1278,1278,1278,0
20241128,174500,24702337,1278,1278,1278,1278,0
20241128,174400,24702337,1278,1278,1278,1278,0
20241128,174300,24702337,1278,1278,1278,1278,0
20241128,174200,24702337,1278,1278,1278,1278,0
20241128,174100,24702337,1278,1278,1278,1278,0
20241128,174000,24702337,1278,1278,1278,1278,0
20241128,173900,24702337,1278,1278,1278,1278,640
20241128,173800,24702337,1278,1278,1278,1278,0
20241128,173700,24702337,1278,1278,1278,1278,0
20241128,173600,24702337,1278,1278,1278,1278,0
20241128,173500,24702337,1278,1278,1278,1278,0
20241128,173400,24702337,1278,1278,1278,1278,0
20241128,173300,24702337,1278,1278,1278,1278,0
20241128,173200,24702337,1278,1278,1278,1278,0
20241128,173100,24702337,1278,1278,1278,1278,0
20241128,173000,24702337,1278,1278,1278,1278,0
20241128,172900,24702337,1278,1278,1278,1278,0
20241128,172800,24702337,1278,1278,1278,1278,0
20241128,172700,24702337,1278,1278,1278,1278,0
20241128,172600,24702337,1278,1278,1278,1278,0
20241128,172500,24702337,1278,1278,1278,1278,0
20241128,172400,24702337,1278,1278,1278,1278,0
20241128,172300,24702337,1278,1278,1278,1278,0
20241128,172200,24702337,1278,1278,1278,1278,0
20241128,172100,24702337,1278,1278,1278,1278,0
20241128,172000,24702337,1278,1278,1278,1278,0
20241128,171900,24702337,1278,1278,1278,1278,0
20241128,171800,24702337,1278,1278,1278,1278,0
20241128,171700,24702337,1278,1278,1278,1278,0
20241128,171600,24702337,1278,1278,1278,1278,0
20241128,171500,24702337,1278,1278,1278,1278,0
20241128,171400,24702337,1278,1278,1278,1278,0
20241128,171300,24702337,1278,1278,1278,1278,0
20241128,171200,24702337,1278,1278,1278,1278,0
20241128,171100,24702337,1278,1278,1278,1278,0
20241128,171000,24702337,1278,1278,1278,1278,0
20241128,170900,24702337,1278,1278,1278,1278,640
20241128,170800,24702337,1278,1278,1278,1278,0
20241128,170700,24702337,1278,1278,1278,1278,0
20241128,170600,24702337,1278,1278,1278,1278,0
20241128,170500,24702337,1278,1278,1278,1278,0
20241128,170400,24702337,1278,1278,1278,1278,0
20241128,170300,24702337,1278,1278,1278,1278,0
20241128,170200,24702337,1278,1278,1278,1278,0
20241128,170100,24702337,1278,1278,1278,1278,0
20241128,170000,24702337,1278,1278,1278,1278,0
20241128,165900,24702337,1278,1278,1278,1278,0
20241128,165800,24702337,1278,1278,1278,1278,0
20241128,165700,24702337,1278,1278,1278,1278,0
20241128,165600,24702337,1278,1278,1278,1278,0
20241128,165500,24702337,1278,1278,1278,1278,0
20241128,165400,24702337,1278,1278,1278,1278,0
20241128,165300,24702337,1278,1278,1278,1278,0
20241128,165200,24702337,1278,1278,1278,1278,0
20241128,165100,24702337,1278,1278,1278,1278,0
20241128,165000,24702337,1278,1278,1278,1278,0
20241128,164900,24702337,1278,1278,1278,1278,0
20241128,164800,24702337,1278,1278,1278,1278,0
20241128,164700,24702337,1278,1278,1278,1278,0
20241128,164600,24702337,1278,1278,1278,1278,0
20241128,164500,24702337,1278,1278,1278,1278,0
20241128,164400,24702337,1278,1278,1278,1278,0
20241128,164300,24702337,1278,1278,1278,1278,0
20241128,164200,24702337,1278,1278,1278,1278,0
20241128,164100,24702337,1278,1278,1278,1278,0
20241128,164000,24702337,1278,1278,1278,1278,0
20241128,163900,24702337,1278,1278,1278,1278,640
20241128,163800,24702337,1278,1278,1278,1278,0
20241128,163700,24702337,1278,1278,1278,1278,0
20241128,163600,24702337,1278,1278,1278,1278,0
20241128,163500,24702337,1278,1278,1278,1278,0
20241128,163400,24702337,1278,1278,1278,1278,0
20241128,163300,24702337,1278,1278,1278,1278,0
20241128,163200,24702337,1278,1278,1278,1278,0
20241128,163100,24702337,1278,1278,1278,1278,0
20241128,163000,24702337,1278,1278,1278,1278,0
20241128,162900,24702337,1278,1278,1278,1278,0
20241128,162800,24702337,1278,1278,1278,1278,0
20241128,162700,24702337,1278,1278,1278,1278,0
20241128,162600,24702337,1278,1278,1278,1278,0
20241128,162500,24702337,1278,1278,1278,1278,0
20241128,162400,24702337,1278,1278,1278,1278,0
20241128,162300,24702337,1278,1278,1278,1278,0
20241128,162200,24702337,1278,1278,1278,1278,0
20241128,162100,24702337,1278,1278,1278,1278,0
20241128,162000,24702337,1278,1278,1278,1278,0
20241128,161900,24702337,1278,1278,1278,1278,0
20241128,161800,24702337,1278,1278,1278,1278,0
20241128,161700,24702337,1278,1278,1278,1278,0
20241128,161600,24702337,1278,1278,1278,1278,0
20241128,161500,24702337,1278,1278,1278,1278,0
20241128,161400,24702337,1278,1278,1278,1278,0
20241128,161300,24702337,1278,1278,1278,1278,0
20241128,161200,24702337,1278,1278,1278,1278,0
20241128,161100,24702337,1278,1278,1278,1278,0
20241128,161000,24702337,1278,1278,1278,1278,0
20241128,160900,24702337,1278,1278,1278,1278,640
20241128,160800,24702337,1278,1278,1278,1278,0
20241128,160700,24702337,1278,1278,1278,1278,0
20241128,160600,24702337,1278,1278,1278,1278,0
20241128,160500,24702337,1278,1278,1278,1278,0
20241128,160400,24702337,1278,1278,1278,1278,0
20241128,160300,24702337,1278,1278,1278,1278,0
20241128,160200,24702337,1278,1278,1278,1278,0
20241128,160100,24702337,1278,1278,1278,1278,0
20241128,160000,24702337,1278,1278,1278,1278,0
20241128,155900,24702337,1278,1278,1278,1278,0
20241128,155800,24702337,1278,1278,1278,1278,0
20241128,155700,24702337,1278,1278,1278,1278,0
20241128,155600,24702337,1278,1278,1278,1278,0
20241128,155500,24702337,1278,1278,1278,1278,0
20241128,155400,24702337,1278,1278,1278,1278,0
20241128,155300,24702337,1278,1278,1278,1278,0
20241128,155200,24702337,1278,1278,1278,1278,0
20241128,155100,24702337,1278,1278,1278,1278,0
20241128,155000,24702337,1278,1278,1278,1278,0
20241128,154900,24702337,1278,1278,1278,1278,0
20241128,154800,24702337,1278,1278,1278,1278,0
20241128,154700,24702337,1278,1278,1278,1278,0
20241128,154600,24702337,1278,1278,1278,1278,0
20241128,154500,24702337,1278,1278,1278,1278,0
20241128,154400,24702337,1278,1278,1278,1278,0
20241128,154300,24702337,1278,1278,1278,1278,0
20241128,154200,24702337,1278,1278,1278,1278,0
20241128,154100,24702337,1278,1278,1278,1278,0
20241128,154000,24702337,1278,1278,1278,1278,0
20241128,153900,24702337,1278,1278,1278,1278,640
20241128,153800,24702337,1278,1278,1278,1278,0
20241128,153700,24702337,1278,1278,1278,1278,0
20241128,153600,24702337,1278,1278,1278,1278,0
20241128,153500,24702337,1278,1278,1278,1278,0
20241128,153400,24702337,1278,1278,1278,1278,0
20241128,153300,24702337,1278,1278,1278,1278,0
20241128,153200,24702337,1278,1278,1278,1278,0
20241128,153100,24702337,1278,1278,1278,1278,0
20241128,153000,24702337,1278,1278,1278,1278,640
20241128,152900,23884417,1278,1278,1278,1278,0
20241128,152800,23884417,1278,1278,1278,1278,0
20241128,152700,23884417,1278,1278,1278,1278,0
20241128,152600,23884417,1278,1278,1278,1278,0
20241128,152500,23884417,1278,1278,1278,1278,0
20241128,152400,23884417,1278,1278,1278,1278,0
20241128,152300,23884417,1278,1278,1278,1278,0
20241128,152200,23884417,1278,1278,1278,1278,0
20241128,152100,23884417,1278,1278,1278,1278,0
20241128,152000,23884417,1278,1278,1278,1278,0
20241128,151900,23884417,1278,1278,1278,1278,0
20241128,151800,23884417,1278,1278,1278,1278,0
20241128,151700,23884417,1278,1278,1278,1278,0
20241128,151600,23884417,1278,1278,1278,1278,0
20241128,151500,23884417,1278,1278,1278,1278,13
20241128,151400,23867803,1278,1278,1278,1278,0
20241128,151300,23867803,1278,1278,1278,1278,0
20241128,151200,23867803,1278,1278,1278,1278,0
20241128,151100,23867803,1278,1278,1278,1278,0
20241128,151000,23867803,1278,1278,1278,1278,0
20241128,150900,23867803,1278,1278,1278,1278,0
20241128,150800,23867803,1278,1278,1278,1278,0
20241128,150700,23867803,1278,1278,1278,1278,0
20241128,150600,23867803,1278,1278,1278,1278,0
20241128,150500,23867803,1278,1278,1278,1278,0
20241128,150400,23867803,1278,1278,1278,1278,2
20241128,150300,23865247,1278,1278,1278,1278,0
20241128,150200,23865247,1278,1278,1278,1278,0
20241128,150100,23865247,1278,1278,1278,1278,0
20241128,150000,23865247,1278,1278,1278,1278,0
20241128,145900,23865247,1278,1278,1278,1278,0
20241128,145800,23865247,1278,1278,1278,1278,0
20241128,145700,23865247,1278,1278,1278,1278,0
20241128,145600,23865247,1278,1278,1278,1278,0
20241128,145500,23865247,1278,1278,1278,1278,0
20241128,145400,23865247,1278,1278,1278,1278,0
20241128,145300,23865247,1278,1278,1278,1278,0
20241128,145200,23865247,1278,1276,1278,1276,7
20241128,145100,23856308,1277,1276,1277,1264,66
20241128,145000,23772680,1278,1278,1278,1278,0
20241128,144900,23772680,1278,1278,1278,1278,0
20241128,144800,23772680,1278,1278,1278,1278,1
20241128,144700,23771402,1278,1278,1278,1278,0
20241128,144600,23771402,1278,1277,1278,1277,91
20241128,144500,23655193,1278,1277,1278,1277,113
20241128,144400,23510890,1278,1276,1278,1276,4
20241128,144300,23505782,1278,1278,1278,1278,0
20241128,144200,23505782,1278,1278,1278,1278,0
20241128,144100,23505782,1278,1278,1278,1278,0
20241128,144000,23505782,1278,1278,1278,1278,100
20241128,143900,23377982,1276,1276,1276,1276,0
20241128,143800,23377982,1276,1276,1276,1276,1
20241128,143700,23376706,1278,1278,1278,1278,0
20241128,143600,23376706,1278,1278,1278,1278,1
20241128,143500,23375428,1278,1278,1278,1278,0
20241128,143400,23375428,1278,1276,1278,1264,65
20241128,143300,23292921,1278,1278,1278,1278,0
20241128,143200,23292921,1278,1278,1278,1277,5
20241128,143100,23286532,1279,1279,1279,1279,0
20241128,143000,23286532,1279,1278,1279,1278,305
20241128,142900,22896741,1278,1273,1278,1273,632
20241128,142800,22091557,1273,1271,1273,1271,3
20241128,142700,22087742,1273,1273,1273,1273,0
20241128,142600,22087742,1273,1272,1273,1272,3
20241128,142500,22083925,1274,1274,1274,1274,1
20241128,142400,22082651,1274,1274,1274,1274,0
20241128,142300,22082651,1274,1274,1274,1274,0
20241128,142200,22082651,1274,1274,1274,1273,6
20241128,142100,22075009,1274,1274,1274,1274,10
20241128,142000,22062269,1274,1274,1274,1274,0
20241128,141900,22062269,1274,1274,1274,1274,0
20241128,141800,22062269,1274,1274,1274,1274,0
20241128,141700,22062269,1274,1273,1274,1269,65
20241128,141600,21979752,1274,1274,1274,1274,0
20241128,141500,21979752,1274,1274,1274,1274,0
20241128,141400,21979752,1274,1274,1274,1274,0
20241128,141300,21979752,1274,1274,1274,1274,0
20241128,141200,21979752,1274,1274,1274,1274,0
20241128,141100,21979752,1274,1274,1274,1274,0
20241128,141000,21979752,1274,1274,1274,1274,0
20241128,140900,21979752,1274,1274,1274,1274,0
20241128,140800,21979752,1274,1273,1274,1273,100
20241128,140700,21852366,1274,1274,1274,1274,0
20241128,140600,21852366,1274,1273,1274,1273,287
20241128,140500,21487014,1274,1273,1274,1273,518
20241128,140400,20827593,1273,1267,1273,1267,3
20241128,140300,20823781,1272,1272,1272,1265,59
20241128,140200,20749086,1272,1271,1272,1265,45
20241128,140100,20692121,1266,1265,1266,1265,140
20241128,140000,20514981,1266,1269,1270,1266,86
20241128,135900,20406069,1270,1270,1270,1270,45
20241128,135800,20348919,1270,1272,1272,1270,104
20241128,135700,20216835,1271,1271,1271,1271,2
20241128,135600,20214293,1272,1272,1272,1272,2
20241128,135500,20211749,1272,1271,1272,1271,3
20241128,135400,20207935,1272,1270,1272,1270,2
20241128,135300,20205393,1271,1271,1271,1271,1
20241128,135200,20204122,1272,1272,1272,1272,1
20241128,135100,20202850,1273,1273,1273,1272,3
20241128,135000,20199032,1273,1273,1273,1273,1
20241128,134900,20197759,1274,1274,1274,1274,0
20241128,134800,20197759,1274,1274,1274,1274,0
20241128,134700,20197759,1274,1274,1274,1274,0
20241128,134600,20197759,1274,1274,1274,1274,0
20241128,134500,20197759,1274,1274,1274,1274,1
20241128,134400,20196485,1272,1272,1272,1272,1
20241128,134300,20195213,1274,1272,1274,1264,70
20241128,134200,20106639,1273,1273,1273,1273,0
20241128,134100,20106639,1273,1274,1274,1272,7
20241128,134000,20097730,1273,1273,1273,1273,5
20241128,133900,20091365,1274,1274,1274,1274,0
20241128,133800,20091365,1274,1274,1274,1274,0
20241128,133700,20091365,1274,1274,1274,1274,3
20241128,133600,20087543,1274,1274,1274,1274,0
20241128,133500,20087543,1274,1274,1274,1274,0
20241128,133400,20087543,1274,1274,1274,1274,0
20241128,133300,20087543,1274,1274,1274,1274,1
20241128,133200,20086269,1263,1272,1272,1263,50
20241128,133100,20023074,1274,1274,1274,1274,0
20241128,133000,20023074,1274,1274,1274,1274,0
20241128,132900,20023074,1274,1274,1274,1274,0
20241128,132800,20023074,1274,1274,1274,1274,0
20241128,132700,20023074,1274,1274,1274,1274,1
20241128,132600,20021800,1263,1273,1273,1263,64
20241128,132500,19940898,1275,1275,1275,1275,0
20241128,132400,19940898,1275,1274,1275,1265,336
20241128,132300,19515839,1277,1277,1277,1265,502
20241128,132200,18880781,1266,1267,1267,1266,91
20241128,132100,18765566,1267,1268,1268,1267,160
20241128,132000,18562785,1268,1268,1268,1268,0
20241128,131900,18562785,1268,1268,1268,1268,0
20241128,131800,18562785,1268,1268,1268,1268,200
20241128,131700,18309185,1278,1278,1278,1278,0
20241128,131600,18309185,1278,1278,1278,1278,0
20241128,131500,18309185,1278,1278,1278,1278,0
20241128,131400,18309185,1278,1278,1278,1278,0
20241128,131300,18309185,1278,1278,1278,1278,0
20241128,131200,18309185,1278,1278,1278,1278,50
20241128,131100,18245285,1278,1269,1278,1269,220
20241128,131000,17965205,1267,1267,1267,1267,0
20241128,130900,17965205,1267,1278,1278,1267,64
20241128,130800,17883787,1279,1279,1279,1279,105
20241128,130700,17749492,1278,1278,1278,1278,10
20241128,130600,17736712,1280,1280,1280,1280,0
20241128,130500,17736712,1280,1280,1280,1280,0
20241128,130400,17736712,1280,1280,1280,1280,0
20241128,130300,17736712,1280,1280,1280,1280,0
20241128,130200,17736712,1280,1280,1280,1280,0
20241128,130100,17736712,1280,1280,1280,1280,0
20241128,130000,17736712,1280,1280,1280,1280,0
20241128,125900,17736712,1280,1277,1280,1277,27
20241128,125800,17702214,1266,1266,1266,1266,0
20241128,125700,17702214,1266,1266,1266,1266,0
20241128,125600,17702214,1266,1267,1267,1266,300
20241128,125500,17322325,1267,1267,1267,1267,0
20241128,125400,17322325,1267,1270,1270,1267,298
20241128,125300,16944399,1270,1270,1270,1270,0
20241128,125200,16944399,1270,1278,1278,1270,64
20241128,125100,16863024,1279,1279,1279,1279,2
20241128,125000,16860466,1281,1281,1281,1281,0
20241128,124900,16860466,1281,1281,1281,1281,0
20241128,124800,16860466,1281,1281,1281,1281,0
20241128,124700,16860466,1281,1281,1281,1281,0
20241128,124600,16860466,1281,1281,1281,1281,0
20241128,124500,16860466,1281,1281,1281,1281,0
20241128,124400,16860466,1281,1281,1281,1281,0
20241128,124300,16860466,1281,1281,1281,1281,0
20241128,124200,16860466,1281,1281,1281,1281,0
20241128,124100,16860466,1281,1281,1281,1281,0
20241128,124000,16860466,1281,1281,1281,1281,0
20241128,123900,16860466,1281,1281,1281,1281,0
20241128,123800,16860466,1281,1281,1281,1281,0
20241128,123700,16860466,1281,1281,1281,1281,1
20241128,123600,16859185,1271,1271,1271,1271,0
20241128,123500,16859185,1271,1279,1279,1271,64
20241128,123400,16777750,1280,1280,1280,1280,0
20241128,123300,16777750,1280,1280,1280,1280,0
20241128,123200,16777750,1280,1281,1282,1280,12
20241128,123100,16762380,1281,1281,1281,1281,1
20241128,123000,16761099,1267,1267,1267,1267,0
20241128,122900,16761099,1267,1267,1267,1267,0
20241128,122800,16761099,1267,1267,1267,1267,0
20241128,122700,16761099,1267,1267,1267,1267,0
20241128,122600,16761099,1267,1274,1274,1267,3162
20241128,122500,12752398,1274,1274,1274,1274,0
20241128,122400,12752398,1274,1278,1278,1274,60
20241128,122300,12675837,1278,1278,1278,1278,0
20241128,122200,12675837,1278,1278,1278,1278,0
20241128,122100,12675837,1278,1278,1278,1278,0
20241128,122000,12675837,1278,1278,1278,1278,0
20241128,121900,12675837,1278,1278,1278,1278,0
20241128,121800,12675837,1278,1279,1279,1278,64
20241128,121700,12593988,1279,1279,1279,1279,0
20241128,121600,12593988,1279,1279,1279,1279,0
20241128,121500,12593988,1279,1279,1279,1279,0
20241128,121400,12593988,1279,1279,1279,1279,0
20241128,121300,12593988,1279,1279,1279,1279,0
20241128,121200,12593988,1279,1279,1279,1279,0
20241128,121100,12593988,1279,1279,1279,1279,0
20241128,121000,12593988,1279,1279,1279,1279,0
20241128,120900,12593988,1279,1279,1279,1279,0
20241128,120800,12593988,1279,1279,1279,1279,0
20241128,120700,12593988,1279,1279,1279,1279,0
20241128,120600,12593988,1279,1279,1279,1279,0
20241128,120500,12593988,1279,1279,1279,1279,0
20241128,120400,12593988,1279,1279,1279,1279,0
20241128,120300,12593988,1279,1279,1279,1279,0
20241128,120200,12593988,1279,1279,1279,1279,0
20241128,120100,12593988,1279,1282,1282,1279,364
20241128,120000,12128334,1283,1283,1283,1283,0
20241128,115900,12128334,1283,1283,1283,1283,0
20241128,115800,12128334,1283,1283,1283,1283,0
20241128,115700,12128334,1283,1283,1283,1283,150
20241128,115600,11935884,1283,1283,1283,1283,0
20241128,115500,11935884,1283,1283,1283,1283,0
20241128,115400,11935884,1283,1283,1283,1283,0
20241128,115300,11935884,1283,1283,1283,1283,0
20241128,115200,11935884,1283,1283,1283,1283,0
20241128,115100,11935884,1283,1283,1283,1283,0
20241128,115000,11935884,1283,1283,1283,1283,0
20241128,114900,11935884,1283,1283,1283,1283,0
20241128,114800,11935884,1283,1283,1283,1283,0
20241128,114700,11935884,1283,1283,1283,1283,10
20241128,114600,11923054,1283,1283,1283,1283,0
20241128,114500,11923054,1283,1283,1283,1283,0
20241128,114400,11923054,1283,1282,1283,1280,65
20241128,114300,11839844,1283,1283,1283,1283,45
20241128,114200,11782109,1283,1283,1283,1283,0
20241128,114100,11782109,1283,1283,1283,1283,0
20241128,114000,11782109,1283,1283,1283,1283,0
20241128,113900,11782109,1283,1283,1283,1283,0
20241128,113800,11782109,1283,1283,1283,1283,85
20241128,113700,11673054,1283,1283,1283,1283,0
20241128,113600,11673054,1283,1283,1283,1283,0
20241128,113500,11673054,1283,1283,1283,1283,0
20241128,113400,11673054,1283,1283,1283,1283,0
20241128,113300,11673054,1283,1283,1283,1283,0
20241128,113200,11673054,1283,1283,1283,1283,0
20241128,113100,11673054,1283,1283,1283,1283,28
20241128,113000,11637130,1283,1283,1283,1283,0
20241128,112900,11637130,1283,1283,1283,1283,0
20241128,112800,11637130,1283,1283,1283,1283,0
20241128,112700,11637130,1283,1282,1283,1280,83
20241128,112600,11530811,1283,1283,1283,1283,0
20241128,112500,11530811,1283,1283,1283,1283,0
20241128,112400,11530811,1283,1283,1283,1283,0
20241128,112300,11530811,1283,1283,1283,1283,0
20241128,112200,11530811,1283,1283,1283,1283,0
20241128,112100,11530811,1283,1283,1283,1283,0
20241128,112000,11530811,1283,1283,1283,1283,0
20241128,111900,11530811,1283,1283,1283,1283,0
20241128,111800,11530811,1283,1283,1283,1283,0
20241128,111700,11530811,1283,1283,1283,1283,77
20241128,111600,11432020,1283,1283,1283,1283,0
20241128,111500,11432020,1283,1283,1283,1283,8
20241128,111400,11421756,1284,1284,1284,1284,0
20241128,111300,11421756,1284,1284,1284,1284,0
20241128,111200,11421756,1284,1284,1284,1284,0
20241128,111100,11421756,1284,1284,1284,1284,0
20241128,111000,11421756,1284,1283,1285,1279,66
20241128,110900,11337287,1285,1279,1285,1279,371
20241128,110800,10862308,1279,1279,1279,1279,0
20241128,110700,10862308,1279,1279,1279,1279,0
20241128,110600,10862308,1279,1278,1279,1278,6
20241128,110500,10854639,1278,1278,1278,1278,30
20241128,110400,10816299,1270,1270,1270,1270,0
20241128,110300,10816299,1270,1270,1270,1270,0
20241128,110200,10816299,1270,1272,1272,1270,583
20241128,110100,10075363,1272,1272,1272,1272,0
20241128,110000,10075363,1272,1279,1279,1272,135
20241128,105900,9903615,1272,1274,1274,1272,805
20241128,105800,8878755,1274,1274,1274,1274,0
20241128,105700,8878755,1274,1274,1274,1274,0
20241128,105600,8878755,1274,1274,1274,1274,0
20241128,105500,8878755,1274,1274,1274,1274,0
20241128,105400,8878755,1274,1274,1274,1274,0
20241128,105300,8878755,1274,1279,1279,1274,64
20241128,105200,8797166,1280,1280,1280,1280,0
20241128,105100,8797166,1280,1280,1280,1280,0
20241128,105000,8797166,1280,1280,1280,1280,0
20241128,104900,8797166,1280,1280,1280,1280,0
20241128,104800,8797166,1280,1278,1280,1278,103
20241128,104700,8665529,1278,1278,1278,1278,0
20241128,104600,8665529,1278,1278,1278,1278,0
20241128,104500,8665529,1278,1278,1278,1278,0
20241128,104400,8665529,1278,1278,1278,1278,1
20241128,104300,8664251,1279,1279,1279,1279,147
20241128,104200,8476238,1279,1279,1279,1279,2
20241128,104100,8473680,1279,1280,1280,1279,2
20241128,104000,8471121,1281,1281,1281,1281,0
20241128,103900,8471121,1281,1281,1281,1281,0
20241128,103800,8471121,1281,1283,1283,1281,2
20241128,103700,8468557,1282,1282,1282,1282,0
20241128,103600,8468557,1282,1273,1282,1273,69
20241128,103500,8380684,1273,1273,1273,1273,0
20241128,103400,8380684,1273,1273,1273,1273,0
20241128,103300,8380684,1273,1273,1273,1273,0
20241128,103200,8380684,1273,1273,1273,1273,0
20241128,103100,8380684,1273,1273,1273,1273,0
20241128,103000,8380684,1273,1273,1273,1273,0
20241128,102900,8380684,1273,1273,1273,1273,0
20241128,102800,8380684,1273,1273,1273,1273,170
20241128,102700,8164274,1284,1284,1284,1284,1
20241128,102600,8162990,1272,1272,1272,1272,0
20241128,102500,8162990,1272,1272,1272,1272,0
20241128,102400,8162990,1272,1277,1277,1272,263
20241128,102300,7828429,1285,1285,1285,1285,0
20241128,102200,7828429,1285,1285,1285,1285,0
20241128,102100,7828429,1285,1285,1285,1285,0
20241128,102000,7828429,1285,1285,1285,1285,1
20241128,101900,7827144,1273,1274,1274,1273,65
20241128,101800,7744385,1285,1285,1285,1285,20
20241128,101700,7718685,1285,1285,1285,1285,0
20241128,101600,7718685,1285,1285,1285,1285,0
20241128,101500,7718685,1285,1285,1285,1285,20
20241128,101400,7692985,1290,1290,1290,1290,0
20241128,101300,7692985,1290,1290,1290,1290,0
20241128,101200,7692985,1290,1290,1290,1290,0
20241128,101100,7692985,1290,1290,1290,1290,0
20241128,101000,7692985,1290,1290,1290,1290,0
20241128,100900,7692985,1290,1290,1290,1290,0
20241128,100800,7692985,1290,1290,1290,1290,0
20241128,100700,7692985,1290,1290,1290,1290,0
20241128,100600,7692985,1290,1290,1290,1290,0
20241128,100500,7692985,1290,1290,1290,1290,0
20241128,100400,7692985,1290,1290,1290,1290,0
20241128,100300,7692985,1290,1290,1290,1290,21
20241128,100200,7665895,1291,1280,1291,1274,68
20241128,100100,7579138,1280,1280,1280,1280,0
20241128,100000,7579138,1280,1280,1280,1280,0
20241128,095900,7579138,1280,1280,1280,1280,0
20241128,095800,7579138,1280,1280,1280,1280,0
20241128,095700,7579138,1280,1280,1280,1280,0
20241128,095600,7579138,1280,1280,1280,1280,0
20241128,095500,7579138,1280,1280,1280,1280,101
20241128,095400,7449858,1280,1280,1280,1280,0
20241128,095300,7449858,1280,1280,1280,1280,172
20241128,095200,7229698,1280,1280,1280,1280,0
20241128,095100,7229698,1280,1280,1280,1280,10
20241128,095000,7216898,1297,1299,1299,1297,11
20241128,094900,7202629,1295,1295,1295,1295,99
20241128,094800,7074424,1295,1295,1295,1295,0
20241128,094700,7074424,1295,1290,1295,1290,825
20241128,094600,6009699,1290,1290,1290,1290,0
20241128,094500,6009699,1290,1279,1290,1271,165
20241128,094400,5798170,1279,1279,1279,1279,0
20241128,094300,5798170,1279,1279,1279,1279,229
20241128,094200,5505279,1279,1278,1279,1278,2000
20241128,094100,2947432,1278,1278,1278,1278,11
20241128,094000,2933374,1278,1278,1278,1278,0
20241128,093900,2933374,1278,1276,1278,1276,25
20241128,093800,2901454,1271,1269,1271,1269,449
20241128,093700,2331575,1269,1269,1269,1269,0
20241128,093600,2331575,1269,1269,1269,1269,0
20241128,093500,2331575,1269,1269,1269,1269,0
20241128,093400,2331575,1269,1269,1269,1269,56
20241128,093300,2260511,1269,1269,1269,1269,0
20241128,093200,2260511,1269,1269,1269,1269,0
20241128,093100,2260511,1269,1269,1269,1269,0
20241128,093000,2260511,1269,1269,1269,1269,100
20241128,092900,2133611,1268,1268,1268,1268,0
20241128,092800,2133611,1268,1271,1271,1268,67
20241128,092700,2048649,1271,1271,1271,1271,451
20241128,092600,1475428,1273,1273,1273,1273,0
20241128,092500,1475428,1273,1273,1273,1273,0
20241128,092400,1475428,1273,1273,1273,1273,0
20241128,092300,1475428,1273,1279,1279,1273,13
20241128,092200,1458819,1279,1279,1279,1279,0
20241128,092100,1458819,1279,1279,1279,1279,0
20241128,092000,1458819,1279,1279,1279,1279,0
20241128,091900,1458819,1279,1279,1279,1279,0
20241128,091800,1458819,1279,1279,1279,1279,0
20241128,091700,1458819,1279,1279,1279,1279,0
20241128,091600,1458819,1279,1277,1279,1277,100
20241128,091500,1331117,1277,1277,1277,1277,0
20241128,091400,1331117,1277,1277,1277,1277,0
20241128,091300,1331117,1277,1277,1277,1277,0
20241128,091200,1331117,1277,1277,1277,1277,0
20241128,091100,1331117,1277,1277,1277,1277,0
20241128,091000,1331117,1277,1277,1277,1277,1
20241128,090900,1329840,1271,1271,1271,1271,0
20241128,090800,1329840,1271,1271,1271,1271,0
20241128,090700,1329840,1271,1271,1271,1271,40
20241128,090600,1279000,1279,1279,1279,1279,0
20241128,090500,1279000,1279,1279,1279,1279,0
20241128,090400,1279000,1279,1279,1279,1279,0
20241128,090300,1279000,1279,1279,1279,1279,0
20241128,090200,1279000,1279,1279,1279,1279,0
20241128,090100,1279000,1279,1279,1279,1279,0
20241128,090000,1279000,1279,1279,1279,1279,1000