KissMeData/134580/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,201500,186911715,3560,3560,3560,3560,353
20231128,201400,186911715,3560,3560,3560,3560,0
20231128,201300,186911715,3560,3560,3560,3560,0
20231128,201200,186911715,3560,3560,3560,3560,0
20231128,201100,186911715,3560,3560,3560,3560,0
20231128,201000,186911715,3560,3560,3560,3560,0
20231128,200900,186911715,3560,3560,3560,3560,0
20231128,200800,186911715,3560,3560,3560,3560,0
20231128,200700,186911715,3560,3560,3560,3560,0
20231128,200600,186911715,3560,3560,3560,3560,0
20231128,200500,186911715,3560,3560,3560,3560,0
20231128,200400,186911715,3560,3560,3560,3560,0
20231128,200300,186911715,3560,3560,3560,3560,0
20231128,200200,186911715,3560,3560,3560,3560,0
20231128,200100,186911715,3560,3560,3560,3560,0
20231128,200000,186911715,3560,3560,3560,3560,0
20231128,195900,186911715,3560,3560,3560,3560,0
20231128,195800,186911715,3560,3560,3560,3560,0
20231128,195700,186911715,3560,3560,3560,3560,0
20231128,195600,186911715,3560,3560,3560,3560,0
20231128,195500,186911715,3560,3560,3560,3560,0
20231128,195400,186911715,3560,3560,3560,3560,0
20231128,195300,186911715,3560,3560,3560,3560,0
20231128,195200,186911715,3560,3560,3560,3560,0
20231128,195100,186911715,3560,3560,3560,3560,0
20231128,195000,186911715,3560,3560,3560,3560,0
20231128,194900,186911715,3560,3560,3560,3560,0
20231128,194800,186911715,3560,3560,3560,3560,0
20231128,194700,186911715,3560,3560,3560,3560,0
20231128,194600,186911715,3560,3560,3560,3560,0
20231128,194500,186911715,3560,3560,3560,3560,353
20231128,194400,186911715,3560,3560,3560,3560,0
20231128,194300,186911715,3560,3560,3560,3560,0
20231128,194200,186911715,3560,3560,3560,3560,0
20231128,194100,186911715,3560,3560,3560,3560,0
20231128,194000,186911715,3560,3560,3560,3560,0
20231128,193900,186911715,3560,3560,3560,3560,0
20231128,193800,186911715,3560,3560,3560,3560,0
20231128,193700,186911715,3560,3560,3560,3560,0
20231128,193600,186911715,3560,3560,3560,3560,0
20231128,193500,186911715,3560,3560,3560,3560,0
20231128,193400,186911715,3560,3560,3560,3560,0
20231128,193300,186911715,3560,3560,3560,3560,0
20231128,193200,186911715,3560,3560,3560,3560,0
20231128,193100,186911715,3560,3560,3560,3560,0
20231128,193000,186911715,3560,3560,3560,3560,0
20231128,192900,186911715,3560,3560,3560,3560,0
20231128,192800,186911715,3560,3560,3560,3560,0
20231128,192700,186911715,3560,3560,3560,3560,0
20231128,192600,186911715,3560,3560,3560,3560,0
20231128,192500,186911715,3560,3560,3560,3560,0
20231128,192400,186911715,3560,3560,3560,3560,0
20231128,192300,186911715,3560,3560,3560,3560,0
20231128,192200,186911715,3560,3560,3560,3560,0
20231128,192100,186911715,3560,3560,3560,3560,0
20231128,192000,186911715,3560,3560,3560,3560,0
20231128,191900,186911715,3560,3560,3560,3560,0
20231128,191800,186911715,3560,3560,3560,3560,0
20231128,191700,186911715,3560,3560,3560,3560,0
20231128,191600,186911715,3560,3560,3560,3560,0
20231128,191500,186911715,3560,3560,3560,3560,353
20231128,191400,186911715,3560,3560,3560,3560,0
20231128,191300,186911715,3560,3560,3560,3560,0
20231128,191200,186911715,3560,3560,3560,3560,0
20231128,191100,186911715,3560,3560,3560,3560,0
20231128,191000,186911715,3560,3560,3560,3560,0
20231128,190900,186911715,3560,3560,3560,3560,0
20231128,190800,186911715,3560,3560,3560,3560,0
20231128,190700,186911715,3560,3560,3560,3560,0
20231128,190600,186911715,3560,3560,3560,3560,0
20231128,190500,186911715,3560,3560,3560,3560,0
20231128,190400,186911715,3560,3560,3560,3560,0
20231128,190300,186911715,3560,3560,3560,3560,0
20231128,190200,186911715,3560,3560,3560,3560,0
20231128,190100,186911715,3560,3560,3560,3560,0
20231128,190000,186911715,3560,3560,3560,3560,0
20231128,185900,186911715,3560,3560,3560,3560,0
20231128,185800,186911715,3560,3560,3560,3560,0
20231128,185700,186911715,3560,3560,3560,3560,0
20231128,185600,186911715,3560,3560,3560,3560,0
20231128,185500,186911715,3560,3560,3560,3560,0
20231128,185400,186911715,3560,3560,3560,3560,0
20231128,185300,186911715,3560,3560,3560,3560,0
20231128,185200,186911715,3560,3560,3560,3560,0
20231128,185100,186911715,3560,3560,3560,3560,0
20231128,185000,186911715,3560,3560,3560,3560,0
20231128,184900,186911715,3560,3560,3560,3560,0
20231128,184800,186911715,3560,3560,3560,3560,0
20231128,184700,186911715,3560,3560,3560,3560,0
20231128,184600,186911715,3560,3560,3560,3560,0
20231128,184500,186911715,3560,3560,3560,3560,353
20231128,184400,186911715,3560,3560,3560,3560,0
20231128,184300,186911715,3560,3560,3560,3560,0
20231128,184200,186911715,3560,3560,3560,3560,0
20231128,184100,186911715,3560,3560,3560,3560,0
20231128,184000,186911715,3560,3560,3560,3560,0
20231128,183900,186911715,3560,3560,3560,3560,0
20231128,183800,186911715,3560,3560,3560,3560,0
20231128,183700,186911715,3560,3560,3560,3560,0
20231128,183600,186911715,3560,3560,3560,3560,0
20231128,183500,186911715,3560,3560,3560,3560,0
20231128,183400,186911715,3560,3560,3560,3560,0
20231128,183300,186911715,3560,3560,3560,3560,0
20231128,183200,186911715,3560,3560,3560,3560,0
20231128,183100,186911715,3560,3560,3560,3560,0
20231128,183000,186911715,3560,3560,3560,3560,0
20231128,182900,186911715,3560,3560,3560,3560,0
20231128,182800,186911715,3560,3560,3560,3560,0
20231128,182700,186911715,3560,3560,3560,3560,0
20231128,182600,186911715,3560,3560,3560,3560,0
20231128,182500,186911715,3560,3560,3560,3560,0
20231128,182400,186911715,3560,3560,3560,3560,0
20231128,182300,186911715,3560,3560,3560,3560,0
20231128,182200,186911715,3560,3560,3560,3560,0
20231128,182100,186911715,3560,3560,3560,3560,0
20231128,182000,186911715,3560,3560,3560,3560,0
20231128,181900,186911715,3560,3560,3560,3560,0
20231128,181800,186911715,3560,3560,3560,3560,0
20231128,181700,186911715,3560,3560,3560,3560,0
20231128,181600,186911715,3560,3560,3560,3560,0
20231128,181500,186911715,3560,3560,3560,3560,353
20231128,181400,186911715,3560,3560,3560,3560,0
20231128,181300,186911715,3560,3560,3560,3560,0
20231128,181200,186911715,3560,3560,3560,3560,0
20231128,181100,186911715,3560,3560,3560,3560,0
20231128,181000,186911715,3560,3560,3560,3560,0
20231128,180900,186911715,3560,3560,3560,3560,0
20231128,180800,186911715,3560,3560,3560,3560,0
20231128,180700,186911715,3560,3560,3560,3560,0
20231128,180600,186911715,3560,3560,3560,3560,0
20231128,180500,186911715,3560,3560,3560,3560,0
20231128,180400,186911715,3560,3560,3560,3560,0
20231128,180300,186911715,3560,3560,3560,3560,0
20231128,180200,186911715,3560,3560,3560,3560,0
20231128,180100,186911715,3560,3560,3560,3560,0
20231128,180000,186911715,3560,3560,3560,3560,0
20231128,175900,186911715,3560,3560,3560,3560,0
20231128,175800,186911715,3560,3560,3560,3560,0
20231128,175700,186911715,3560,3560,3560,3560,0
20231128,175600,186911715,3560,3560,3560,3560,0
20231128,175500,186911715,3560,3560,3560,3560,0
20231128,175400,186911715,3560,3560,3560,3560,0
20231128,175300,186911715,3560,3560,3560,3560,0
20231128,175200,186911715,3560,3560,3560,3560,0
20231128,175100,186911715,3560,3560,3560,3560,0
20231128,175000,186911715,3560,3560,3560,3560,0
20231128,174900,186911715,3560,3560,3560,3560,0
20231128,174800,186911715,3560,3560,3560,3560,0
20231128,174700,186911715,3560,3560,3560,3560,0
20231128,174600,186911715,3560,3560,3560,3560,0
20231128,174500,186911715,3560,3560,3560,3560,353
20231128,174400,186911715,3560,3560,3560,3560,0
20231128,174300,186911715,3560,3560,3560,3560,0
20231128,174200,186911715,3560,3560,3560,3560,0
20231128,174100,186911715,3560,3560,3560,3560,0
20231128,174000,186911715,3560,3560,3560,3560,0
20231128,173900,186911715,3560,3560,3560,3560,0
20231128,173800,186911715,3560,3560,3560,3560,0
20231128,173700,186911715,3560,3560,3560,3560,0
20231128,173600,186911715,3560,3560,3560,3560,0
20231128,173500,186911715,3560,3560,3560,3560,0
20231128,173400,186911715,3560,3560,3560,3560,0
20231128,173300,186911715,3560,3560,3560,3560,0
20231128,173200,186911715,3560,3560,3560,3560,0
20231128,173100,186911715,3560,3560,3560,3560,0
20231128,173000,186911715,3560,3560,3560,3560,0
20231128,172900,186911715,3560,3560,3560,3560,0
20231128,172800,186911715,3560,3560,3560,3560,0
20231128,172700,186911715,3560,3560,3560,3560,0
20231128,172600,186911715,3560,3560,3560,3560,0
20231128,172500,186911715,3560,3560,3560,3560,0
20231128,172400,186911715,3560,3560,3560,3560,0
20231128,172300,186911715,3560,3560,3560,3560,0
20231128,172200,186911715,3560,3560,3560,3560,0
20231128,172100,186911715,3560,3560,3560,3560,0
20231128,172000,186911715,3560,3560,3560,3560,0
20231128,171900,186911715,3560,3560,3560,3560,0
20231128,171800,186911715,3560,3560,3560,3560,0
20231128,171700,186911715,3560,3560,3560,3560,0
20231128,171600,186911715,3560,3560,3560,3560,0
20231128,171500,186911715,3560,3560,3560,3560,353
20231128,171400,186911715,3560,3560,3560,3560,0
20231128,171300,186911715,3560,3560,3560,3560,0
20231128,171200,186911715,3560,3560,3560,3560,0
20231128,171100,186911715,3560,3560,3560,3560,0
20231128,171000,186911715,3560,3560,3560,3560,0
20231128,170900,186911715,3560,3560,3560,3560,0
20231128,170800,186911715,3560,3560,3560,3560,0
20231128,170700,186911715,3560,3560,3560,3560,0
20231128,170600,186911715,3560,3560,3560,3560,0
20231128,170500,186911715,3560,3560,3560,3560,0
20231128,170400,186911715,3560,3560,3560,3560,0
20231128,170300,186911715,3560,3560,3560,3560,0
20231128,170200,186911715,3560,3560,3560,3560,0
20231128,170100,186911715,3560,3560,3560,3560,0
20231128,170000,186911715,3560,3560,3560,3560,0
20231128,165900,186911715,3560,3560,3560,3560,0
20231128,165800,186911715,3560,3560,3560,3560,0
20231128,165700,186911715,3560,3560,3560,3560,0
20231128,165600,186911715,3560,3560,3560,3560,0
20231128,165500,186911715,3560,3560,3560,3560,0
20231128,165400,186911715,3560,3560,3560,3560,0
20231128,165300,186911715,3560,3560,3560,3560,0
20231128,165200,186911715,3560,3560,3560,3560,0
20231128,165100,186911715,3560,3560,3560,3560,0
20231128,165000,186911715,3560,3560,3560,3560,0
20231128,164900,186911715,3560,3560,3560,3560,0
20231128,164800,186911715,3560,3560,3560,3560,0
20231128,164700,186911715,3560,3560,3560,3560,0
20231128,164600,186911715,3560,3560,3560,3560,0
20231128,164500,186911715,3560,3560,3560,3560,353
20231128,164400,186911715,3560,3560,3560,3560,0
20231128,164300,186911715,3560,3560,3560,3560,0
20231128,164200,186911715,3560,3560,3560,3560,0
20231128,164100,186911715,3560,3560,3560,3560,0
20231128,164000,186911715,3560,3560,3560,3560,0
20231128,163900,186911715,3560,3560,3560,3560,0
20231128,163800,186911715,3560,3560,3560,3560,0
20231128,163700,186911715,3560,3560,3560,3560,0
20231128,163600,186911715,3560,3560,3560,3560,0
20231128,163500,186911715,3560,3560,3560,3560,0
20231128,163400,186911715,3560,3560,3560,3560,0
20231128,163300,186911715,3560,3560,3560,3560,0
20231128,163200,186911715,3560,3560,3560,3560,0
20231128,163100,186911715,3560,3560,3560,3560,0
20231128,163000,186911715,3560,3560,3560,3560,0
20231128,162900,186911715,3560,3560,3560,3560,0
20231128,162800,186911715,3560,3560,3560,3560,0
20231128,162700,186911715,3560,3560,3560,3560,0
20231128,162600,186911715,3560,3560,3560,3560,0
20231128,162500,186911715,3560,3560,3560,3560,0
20231128,162400,186911715,3560,3560,3560,3560,0
20231128,162300,186911715,3560,3560,3560,3560,0
20231128,162200,186911715,3560,3560,3560,3560,0
20231128,162100,186911715,3560,3560,3560,3560,0
20231128,162000,186911715,3560,3560,3560,3560,0
20231128,161900,186911715,3560,3560,3560,3560,0
20231128,161800,186911715,3560,3560,3560,3560,0
20231128,161700,186911715,3560,3560,3560,3560,0
20231128,161600,186911715,3560,3560,3560,3560,0
20231128,161500,186911715,3560,3560,3560,3560,353
20231128,161400,186911715,3560,3560,3560,3560,0
20231128,161300,186911715,3560,3560,3560,3560,0
20231128,161200,186911715,3560,3560,3560,3560,0
20231128,161100,186911715,3560,3560,3560,3560,0
20231128,161000,186911715,3560,3560,3560,3560,0
20231128,160900,186911715,3560,3560,3560,3560,0
20231128,160800,186911715,3560,3560,3560,3560,0
20231128,160700,186911715,3560,3560,3560,3560,0
20231128,160600,186911715,3560,3560,3560,3560,0
20231128,160500,186911715,3560,3560,3560,3560,0
20231128,160400,186911715,3560,3560,3560,3560,0
20231128,160300,186911715,3560,3560,3560,3560,0
20231128,160200,186911715,3560,3560,3560,3560,0
20231128,160100,186911715,3560,3560,3560,3560,0
20231128,160000,186911715,3560,3560,3560,3560,0
20231128,155900,186911715,3560,3560,3560,3560,0
20231128,155800,186911715,3560,3560,3560,3560,0
20231128,155700,186911715,3560,3560,3560,3560,0
20231128,155600,186911715,3560,3560,3560,3560,0
20231128,155500,186911715,3560,3560,3560,3560,0
20231128,155400,186911715,3560,3560,3560,3560,0
20231128,155300,186911715,3560,3560,3560,3560,0
20231128,155200,186911715,3560,3560,3560,3560,0
20231128,155100,186911715,3560,3560,3560,3560,0
20231128,155000,186911715,3560,3560,3560,3560,0
20231128,154900,186911715,3560,3560,3560,3560,0
20231128,154800,186911715,3560,3560,3560,3560,0
20231128,154700,186911715,3560,3560,3560,3560,0
20231128,154600,186911715,3560,3560,3560,3560,0
20231128,154500,186911715,3560,3560,3560,3560,353
20231128,154400,186911715,3560,3560,3560,3560,0
20231128,154300,186911715,3560,3560,3560,3560,0
20231128,154200,186911715,3560,3560,3560,3560,0
20231128,154100,186911715,3560,3560,3560,3560,0
20231128,154000,186911715,3560,3560,3560,3560,0
20231128,153900,186911715,3560,3560,3560,3560,0
20231128,153800,186911715,3560,3560,3560,3560,0
20231128,153700,186911715,3560,3560,3560,3560,0
20231128,153600,186911715,3560,3560,3560,3560,0
20231128,153500,186911715,3560,3560,3560,3560,0
20231128,153400,186911715,3560,3560,3560,3560,0
20231128,153300,186911715,3560,3560,3560,3560,0
20231128,153200,186911715,3560,3560,3560,3560,0
20231128,153100,186911715,3560,3560,3560,3560,0
20231128,153000,186911715,3560,3560,3560,3560,353
20231128,152900,185655035,3535,3535,3535,3535,0
20231128,152800,185655035,3535,3535,3535,3535,0
20231128,152700,185655035,3535,3535,3535,3535,0
20231128,152600,185655035,3535,3535,3535,3535,0
20231128,152500,185655035,3535,3535,3535,3535,0
20231128,152400,185655035,3535,3535,3535,3535,0
20231128,152300,185655035,3535,3535,3535,3535,0
20231128,152200,185655035,3535,3535,3535,3535,0
20231128,152100,185655035,3535,3535,3535,3535,0
20231128,152000,185655035,3535,3535,3535,3535,0
20231128,151900,185655035,3535,3520,3560,3520,1605
20231128,151800,179961355,3545,3545,3545,3545,43
20231128,151700,179808920,3515,3510,3515,3510,250
20231128,151600,178931170,3550,3505,3550,3505,1459
20231128,151500,173771635,3500,3500,3500,3500,10
20231128,151400,173736635,3500,3500,3505,3500,27
20231128,151300,173642095,3500,3500,3500,3500,0
20231128,151200,173642095,3500,3500,3500,3500,19
20231128,151100,173575595,3505,3505,3505,3505,0
20231128,151000,173575595,3505,3505,3505,3505,0
20231128,150900,173575595,3505,3505,3505,3505,17
20231128,150800,173516010,3520,3520,3520,3520,0
20231128,150700,173516010,3520,3520,3520,3520,1
20231128,150600,173512490,3505,3505,3505,3505,280
20231128,150500,172531090,3525,3525,3525,3525,0
20231128,150400,172531090,3525,3525,3525,3525,0
20231128,150300,172531090,3525,3525,3525,3525,0
20231128,150200,172531090,3525,3510,3525,3510,19
20231128,150100,172464385,3550,3550,3550,3550,0
20231128,150000,172464385,3550,3550,3550,3550,0
20231128,145900,172464385,3550,3505,3550,3505,310
20231128,145800,171375835,3505,3505,3505,3505,0
20231128,145700,171375835,3505,3500,3505,3500,10
20231128,145600,171340830,3505,3505,3505,3505,1
20231128,145500,171337325,3500,3500,3500,3500,13
20231128,145400,171291825,3500,3500,3500,3500,13
20231128,145300,171246325,3500,3500,3500,3500,10
20231128,145200,171211325,3505,3505,3505,3505,0
20231128,145100,171211325,3505,3505,3505,3505,0
20231128,145000,171211325,3505,3505,3505,3505,48
20231128,144900,171043085,3505,3505,3505,3505,1
20231128,144800,171039580,3505,3505,3505,3505,44
20231128,144700,170885360,3505,3505,3505,3505,0
20231128,144600,170885360,3505,3500,3505,3500,236
20231128,144500,170059355,3500,3500,3500,3500,0
20231128,144400,170059355,3500,3500,3500,3500,0
20231128,144300,170059355,3500,3505,3505,3500,301
20231128,144200,169005850,3500,3505,3505,3500,661
20231128,144100,166690470,3505,3505,3505,3505,71
20231128,144000,166441615,3500,3500,3500,3500,16
20231128,143900,166385615,3505,3500,3505,3500,9
20231128,143800,166354085,3505,3505,3505,3505,0
20231128,143700,166354085,3505,3500,3505,3500,19
20231128,143600,166287580,3500,3500,3500,3500,0
20231128,143500,166287580,3500,3500,3505,3500,14
20231128,143400,166238575,3505,3505,3505,3505,0
20231128,143300,166238575,3505,3505,3505,3505,0
20231128,143200,166238575,3505,3505,3505,3505,0
20231128,143100,166238575,3505,3510,3510,3505,52
20231128,143000,166056100,3515,3515,3515,3515,7
20231128,142900,166031495,3510,3510,3510,3510,0
20231128,142800,166031495,3510,3510,3510,3510,26
20231128,142700,165940235,3510,3510,3510,3510,0
20231128,142600,165940235,3510,3510,3510,3510,0
20231128,142500,165940235,3510,3510,3510,3510,0
20231128,142400,165940235,3510,3510,3510,3510,0
20231128,142300,165940235,3510,3510,3510,3510,0
20231128,142200,165940235,3510,3510,3510,3510,5
20231128,142100,165922685,3510,3510,3510,3510,5
20231128,142000,165905135,3515,3515,3515,3515,948
20231128,141900,162572915,3515,3515,3515,3515,19
20231128,141800,162506130,3515,3515,3515,3515,19
20231128,141700,162439345,3515,3515,3515,3515,7
20231128,141600,162414740,3520,3520,3520,3520,0
20231128,141500,162414740,3520,3520,3520,3520,0
20231128,141400,162414740,3520,3520,3520,3520,0
20231128,141300,162414740,3520,3520,3520,3520,0
20231128,141200,162414740,3520,3520,3520,3520,0
20231128,141100,162414740,3520,3535,3535,3520,3858
20231128,141000,148824355,3535,3535,3535,3535,0
20231128,140900,148824355,3535,3535,3535,3535,0
20231128,140800,148824355,3535,3530,3535,3530,76
20231128,140700,148555750,3530,3530,3530,3530,57
20231128,140600,148354540,3530,3530,3530,3530,12
20231128,140500,148312180,3530,3530,3530,3530,6
20231128,140400,148291000,3530,3530,3530,3530,422
20231128,140300,146801340,3530,3530,3530,3530,3
20231128,140200,146790750,3530,3530,3530,3530,3
20231128,140100,146780160,3530,3530,3530,3530,6
20231128,140000,146758980,3530,3530,3530,3530,0
20231128,135900,146758980,3530,3530,3530,3530,1
20231128,135800,146755450,3530,3530,3530,3530,0
20231128,135700,146755450,3530,3530,3530,3530,0
20231128,135600,146755450,3530,3530,3530,3530,0
20231128,135500,146755450,3530,3530,3530,3530,0
20231128,135400,146755450,3530,3530,3530,3530,0
20231128,135300,146755450,3530,3515,3530,3515,29
20231128,135200,146653315,3510,3510,3510,3510,31
20231128,135100,146544505,3500,3505,3505,3500,44
20231128,135000,146390415,3505,3505,3505,3505,20
20231128,134900,146320315,3505,3505,3505,3500,151
20231128,134800,145791175,3510,3510,3510,3510,0
20231128,134700,145791175,3510,3510,3510,3510,0
20231128,134600,145791175,3510,3510,3510,3510,10
20231128,134500,145756075,3505,3505,3505,3505,9
20231128,134400,145724530,3505,3505,3505,3505,18
20231128,134300,145661440,3505,3505,3505,3505,8
20231128,134200,145633400,3510,3510,3510,3510,0
20231128,134100,145633400,3510,3510,3510,3510,0
20231128,134000,145633400,3510,3510,3510,3510,16
20231128,133900,145577240,3510,3505,3510,3505,111
20231128,133800,145187995,3515,3515,3515,3500,3401
20231128,133700,133272725,3515,3515,3515,3515,0
20231128,133600,133272725,3515,3515,3515,3515,3
20231128,133500,133262180,3520,3520,3520,3520,14
20231128,133400,133212900,3525,3525,3525,3525,0
20231128,133300,133212900,3525,3525,3525,3525,0
20231128,133200,133212900,3525,3525,3525,3525,10
20231128,133100,133177650,3525,3525,3525,3525,0
20231128,133000,133177650,3525,3525,3525,3525,2
20231128,132900,133170600,3525,3525,3525,3525,3
20231128,132800,133160025,3520,3520,3520,3520,23
20231128,132700,133079065,3520,3520,3520,3520,0
20231128,132600,133079065,3520,3520,3520,3520,0
20231128,132500,133079065,3520,3520,3520,3520,31
20231128,132400,132969945,3515,3515,3515,3515,3
20231128,132300,132959400,3515,3515,3515,3515,8
20231128,132200,132931280,3515,3515,3515,3515,12
20231128,132100,132889100,3515,3515,3515,3515,9
20231128,132000,132857465,3505,3505,3505,3505,0
20231128,131900,132857465,3505,3545,3545,3505,5001
20231128,131800,115270715,3540,3535,3540,3535,31
20231128,131700,115161020,3535,3545,3545,3535,186
20231128,131600,114502080,3545,3545,3545,3545,19
20231128,131500,114434725,3545,3545,3545,3545,8
20231128,131400,114406365,3545,3545,3545,3545,0
20231128,131300,114406365,3545,3545,3545,3545,10
20231128,131200,114370915,3545,3545,3545,3545,0
20231128,131100,114370915,3545,3545,3545,3545,7
20231128,131000,114346100,3545,3545,3545,3545,0
20231128,130900,114346100,3545,3545,3545,3545,10
20231128,130800,114310650,3545,3545,3545,3545,7
20231128,130700,114285835,3550,3550,3550,3550,0
20231128,130600,114285835,3550,3560,3560,3550,37
20231128,130500,114154465,3560,3560,3560,3560,0
20231128,130400,114154465,3560,3560,3560,3560,0
20231128,130300,114154465,3560,3560,3560,3560,8
20231128,130200,114125985,3565,3565,3565,3565,13
20231128,130100,114079640,3565,3565,3565,3565,11
20231128,130000,114040425,3565,3565,3565,3565,22
20231128,125900,113961995,3580,3580,3580,3580,12
20231128,125800,113919035,3590,3590,3590,3590,0
20231128,125700,113919035,3590,3570,3595,3570,1949
20231128,125600,106942205,3565,3555,3565,3555,754
20231128,125500,104256275,3560,3545,3560,3545,247
20231128,125400,103377570,3545,3545,3545,3545,282
20231128,125300,102377880,3545,3555,3555,3545,42
20231128,125200,102228600,3550,3535,3550,3535,126
20231128,125100,101782440,3535,3535,3535,3535,200
20231128,125000,101075440,3535,3530,3535,3530,30
20231128,124900,100969425,3530,3530,3530,3530,17
20231128,124800,100909415,3530,3530,3530,3530,10
20231128,124700,100874115,3530,3530,3530,3530,14
20231128,124600,100824695,3530,3535,3535,3530,37
20231128,124500,100694070,3535,3535,3535,3535,3
20231128,124400,100683465,3535,3535,3535,3535,0
20231128,124300,100683465,3535,3535,3535,3535,0
20231128,124200,100683465,3535,3535,3535,3535,3
20231128,124100,100672860,3535,3535,3535,3535,9
20231128,124000,100641045,3535,3535,3535,3535,0
20231128,123900,100641045,3535,3535,3535,3535,12
20231128,123800,100598625,3535,3535,3535,3535,44
20231128,123700,100443085,3535,3535,3535,3535,0
20231128,123600,100443085,3535,3535,3535,3535,14
20231128,123500,100393595,3535,3535,3535,3535,0
20231128,123400,100393595,3535,3535,3535,3535,0
20231128,123300,100393595,3535,3535,3535,3535,0
20231128,123200,100393595,3535,3535,3535,3535,20
20231128,123100,100322895,3535,3535,3535,3535,0
20231128,123000,100322895,3535,3530,3535,3530,25
20231128,122900,100234585,3530,3530,3530,3530,23
20231128,122800,100153395,3530,3530,3530,3530,13
20231128,122700,100107505,3545,3545,3545,3545,278
20231128,122600,99121995,3545,3545,3545,3545,33
20231128,122500,99005010,3545,3545,3545,3545,363
20231128,122400,97718175,3545,3545,3550,3545,40
20231128,122300,97576350,3545,3545,3545,3545,42
20231128,122200,97427460,3545,3545,3545,3545,14
20231128,122100,97377830,3545,3545,3545,3545,235
20231128,122000,96544755,3560,3560,3560,3560,0
20231128,121900,96544755,3560,3560,3560,3560,0
20231128,121800,96544755,3560,3535,3560,3535,5053
20231128,121700,78578990,3530,3530,3530,3530,0
20231128,121600,78578990,3530,3530,3530,3530,12
20231128,121500,78536630,3525,3525,3525,3525,0
20231128,121400,78536630,3525,3525,3525,3525,1
20231128,121300,78533105,3525,3525,3525,3525,21
20231128,121200,78459080,3535,3530,3535,3530,10
20231128,121100,78423735,3530,3525,3535,3525,581
20231128,121000,76370065,3535,3490,3535,3490,109
20231128,120900,75988530,3485,3485,3485,3485,3
20231128,120800,75978075,3530,3530,3530,3530,0
20231128,120700,75978075,3530,3530,3530,3530,0
20231128,120600,75978075,3530,3530,3530,3530,0
20231128,120500,75978075,3530,3530,3530,3530,0
20231128,120400,75978075,3530,3530,3530,3530,0
20231128,120300,75978075,3530,3530,3530,3530,0
20231128,120200,75978075,3530,3530,3530,3530,0
20231128,120100,75978075,3530,3530,3530,3530,0
20231128,120000,75978075,3530,3530,3530,3530,0
20231128,115900,75978075,3530,3520,3530,3520,422
20231128,115800,74489375,3495,3495,3495,3495,69
20231128,115700,74248220,3525,3530,3530,3525,44
20231128,115600,74093105,3525,3505,3525,3505,1218
20231128,115500,69810055,3510,3510,3510,3510,0
20231128,115400,69810055,3510,3510,3510,3510,2128
20231128,115300,62340775,3510,3510,3510,3510,147
20231128,115200,61824805,3510,3510,3510,3510,0
20231128,115100,61824805,3510,3510,3510,3510,0
20231128,115000,61824805,3510,3510,3510,3510,8
20231128,114900,61796725,3510,3510,3510,3510,43
20231128,114800,61645795,3510,3510,3510,3510,174
20231128,114700,61035055,3505,3500,3505,3500,1000
20231128,114600,57530090,3505,3505,3505,3505,200
20231128,114500,56829090,3495,3495,3495,3495,0
20231128,114400,56829090,3495,3485,3495,3485,139
20231128,114300,56343985,3480,3480,3480,3480,0
20231128,114200,56343985,3480,3480,3480,3480,0
20231128,114100,56343985,3480,3480,3480,3480,0
20231128,114000,56343985,3480,3480,3480,3480,0
20231128,113900,56343985,3480,3480,3480,3480,10
20231128,113800,56309185,3480,3480,3480,3480,7
20231128,113700,56284825,3480,3480,3480,3480,1
20231128,113600,56281345,3480,3480,3480,3480,50
20231128,113500,56107345,3480,3480,3480,3480,0
20231128,113400,56107345,3480,3480,3480,3480,0
20231128,113300,56107345,3480,3480,3480,3480,0
20231128,113200,56107345,3480,3480,3480,3480,285
20231128,113100,55115545,3500,3500,3500,3500,0
20231128,113000,55115545,3500,3490,3500,3480,1437
20231128,112900,50089185,3480,3480,3480,3480,0
20231128,112800,50089185,3480,3480,3480,3480,0
20231128,112700,50089185,3480,3480,3480,3480,0
20231128,112600,50089185,3480,3480,3480,3480,0
20231128,112500,50089185,3480,3480,3480,3480,0
20231128,112400,50089185,3480,3480,3480,3480,0
20231128,112300,50089185,3480,3480,3480,3480,0
20231128,112200,50089185,3480,3480,3480,3480,0
20231128,112100,50089185,3480,3480,3480,3480,0
20231128,112000,50089185,3480,3480,3480,3480,0
20231128,111900,50089185,3480,3480,3480,3480,1
20231128,111800,50085705,3480,3480,3480,3480,0
20231128,111700,50085705,3480,3480,3480,3480,0
20231128,111600,50085705,3480,3480,3480,3480,0
20231128,111500,50085705,3480,3480,3480,3480,0
20231128,111400,50085705,3480,3480,3480,3480,0
20231128,111300,50085705,3480,3480,3480,3480,0
20231128,111200,50085705,3480,3480,3480,3480,0
20231128,111100,50085705,3480,3480,3480,3480,0
20231128,111000,50085705,3480,3480,3480,3480,0
20231128,110900,50085705,3480,3480,3480,3480,0
20231128,110800,50085705,3480,3485,3485,3480,12
20231128,110700,50043935,3480,3480,3480,3480,0
20231128,110600,50043935,3480,3480,3480,3480,94
20231128,110500,49716815,3480,3480,3480,3480,0
20231128,110400,49716815,3480,3480,3480,3480,0
20231128,110300,49716815,3480,3480,3480,3480,0
20231128,110200,49716815,3480,3480,3480,3480,0
20231128,110100,49716815,3480,3480,3480,3480,0
20231128,110000,49716815,3480,3480,3480,3480,0
20231128,105900,49716815,3480,3480,3480,3480,0
20231128,105800,49716815,3480,3480,3480,3480,0
20231128,105700,49716815,3480,3485,3485,3480,162
20231128,105600,49152945,3485,3490,3490,3485,1024
20231128,105500,45581945,3500,3500,3500,3500,0
20231128,105400,45581945,3500,3500,3500,3500,0
20231128,105300,45581945,3500,3500,3500,3500,0
20231128,105200,45581945,3500,3500,3500,3500,0
20231128,105100,45581945,3500,3500,3500,3500,0
20231128,105000,45581945,3500,3500,3500,3500,69
20231128,104900,45340445,3500,3500,3500,3500,0
20231128,104800,45340445,3500,3500,3500,3500,0
20231128,104700,45340445,3500,3500,3500,3500,232
20231128,104600,44528445,3490,3490,3490,3490,0
20231128,104500,44528445,3490,3490,3490,3490,0
20231128,104400,44528445,3490,3490,3490,3490,0
20231128,104300,44528445,3490,3490,3490,3490,854
20231128,104200,41547985,3490,3490,3490,3490,0
20231128,104100,41547985,3490,3490,3490,3490,0
20231128,104000,41547985,3490,3490,3490,3490,1
20231128,103900,41544495,3490,3490,3490,3490,0
20231128,103800,41544495,3490,3490,3490,3490,0
20231128,103700,41544495,3490,3490,3490,3490,0
20231128,103600,41544495,3490,3490,3490,3490,0
20231128,103500,41544495,3490,3490,3490,3490,0
20231128,103400,41544495,3490,3490,3490,3490,48
20231128,103300,41376975,3485,3485,3485,3485,0
20231128,103200,41376975,3485,3485,3485,3485,0
20231128,103100,41376975,3485,3485,3485,3485,0
20231128,103000,41376975,3485,3490,3490,3485,52
20231128,102900,41195500,3485,3485,3485,3485,0
20231128,102800,41195500,3485,3485,3485,3485,0
20231128,102700,41195500,3485,3485,3485,3485,0
20231128,102600,41195500,3485,3485,3485,3485,0
20231128,102500,41195500,3485,3485,3485,3485,224
20231128,102400,40414860,3485,3485,3485,3485,0
20231128,102300,40414860,3485,3485,3485,3485,0
20231128,102200,40414860,3485,3485,3485,3485,202
20231128,102100,39710890,3485,3485,3485,3485,0
20231128,102000,39710890,3485,3485,3485,3485,0
20231128,101900,39710890,3485,3485,3485,3485,50
20231128,101800,39536640,3485,3485,3485,3485,115
20231128,101700,39135865,3485,3485,3485,3485,1
20231128,101600,39132380,3485,3485,3485,3485,101
20231128,101500,38780395,3475,3475,3475,3475,15
20231128,101400,38728270,3475,3475,3475,3475,1
20231128,101300,38724795,3490,3475,3490,3475,607
20231128,101200,36615425,3475,3475,3475,3475,0
20231128,101100,36615425,3475,3475,3475,3475,1000
20231128,101000,33140425,3480,3480,3480,3480,0
20231128,100900,33140425,3480,3480,3480,3480,0
20231128,100800,33140425,3480,3480,3480,3480,0
20231128,100700,33140425,3480,3480,3480,3480,31
20231128,100600,33032545,3475,3475,3475,3475,0
20231128,100500,33032545,3475,3475,3475,3475,54
20231128,100400,32844895,3475,3490,3490,3475,1224
20231128,100300,28582275,3500,3500,3500,3500,0
20231128,100200,28582275,3500,3500,3500,3500,0
20231128,100100,28582275,3500,3500,3500,3500,0
20231128,100000,28582275,3500,3500,3500,3500,0
20231128,095900,28582275,3500,3500,3500,3500,0
20231128,095800,28582275,3500,3500,3500,3500,0
20231128,095700,28582275,3500,3500,3500,3500,0
20231128,095600,28582275,3500,3505,3505,3500,288
20231128,095500,27573085,3505,3505,3505,3505,0
20231128,095400,27573085,3505,3530,3530,3505,216
20231128,095300,26815280,3520,3520,3520,3520,0
20231128,095200,26815280,3520,3515,3520,3515,115
20231128,095100,26410925,3520,3510,3520,3510,220
20231128,095000,25637520,3520,3520,3520,3520,330
20231128,094900,24475920,3515,3515,3515,3515,0
20231128,094800,24475920,3515,3515,3515,3515,0
20231128,094700,24475920,3515,3515,3515,3515,0
20231128,094600,24475920,3515,3515,3515,3515,568
20231128,094500,22479400,3500,3500,3500,3500,0
20231128,094400,22479400,3500,3500,3500,3500,0
20231128,094300,22479400,3500,3500,3500,3500,0
20231128,094200,22479400,3500,3500,3500,3500,0
20231128,094100,22479400,3500,3500,3500,3500,0
20231128,094000,22479400,3500,3500,3500,3500,30
20231128,093900,22374400,3520,3520,3520,3520,0
20231128,093800,22374400,3520,3525,3530,3520,51
20231128,093700,22194770,3530,3530,3530,3530,31
20231128,093600,22085340,3550,3490,3550,3490,667
20231128,093500,19735065,3490,3490,3490,3490,50
20231128,093400,19560565,3495,3495,3495,3495,0
20231128,093300,19560565,3495,3495,3495,3495,0
20231128,093200,19560565,3495,3495,3495,3495,1
20231128,093100,19557070,3495,3495,3495,3495,0
20231128,093000,19557070,3495,3495,3495,3495,0
20231128,092900,19557070,3495,3495,3495,3495,0
20231128,092800,19557070,3495,3495,3495,3495,0
20231128,092700,19557070,3495,3490,3495,3490,102
20231128,092600,19200585,3490,3490,3490,3490,50
20231128,092500,19026085,3495,3495,3495,3495,1
20231128,092400,19022590,3480,3490,3490,3480,2303
20231128,092300,10990600,3495,3495,3495,3495,100
20231128,092200,10641100,3530,3530,3530,3530,0
20231128,092100,10641100,3530,3530,3530,3530,0
20231128,092000,10641100,3530,3500,3530,3500,343
20231128,091900,9439390,3500,3500,3500,3500,0
20231128,091800,9439390,3500,3500,3500,3500,1
20231128,091700,9435890,3490,3490,3490,3490,0
20231128,091600,9435890,3490,3490,3490,3490,0
20231128,091500,9435890,3490,3490,3490,3490,0
20231128,091400,9435890,3490,3490,3490,3490,0
20231128,091300,9435890,3490,3490,3490,3490,0
20231128,091200,9435890,3490,3490,3490,3490,0
20231128,091100,9435890,3490,3495,3495,3490,738
20231128,091000,6859270,3490,3495,3495,3490,227
20231128,090900,6066770,3505,3505,3505,3505,0
20231128,090800,6066770,3505,3500,3505,3500,100
20231128,090700,5716555,3495,3505,3505,3495,628
20231128,090600,3519925,3500,3505,3505,3500,105
20231128,090500,3152400,3570,3570,3570,3570,0
20231128,090400,3152400,3570,3570,3570,3570,0
20231128,090300,3152400,3570,3550,3575,3490,875
20231128,090200,71100,3555,3555,3555,3555,0
20231128,090100,71100,3555,3555,3555,3555,0
20231128,090000,71100,3555,3555,3555,3555,20