KissMeData/199550/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,204100,156948520,5780,5780,5780,5780,3114
20241128,204000,156948520,5780,5780,5780,5780,0
20241128,203900,156948520,5780,5780,5780,5780,0
20241128,203800,156948520,5780,5780,5780,5780,0
20241128,203700,156948520,5780,5780,5780,5780,0
20241128,203600,156948520,5780,5780,5780,5780,0
20241128,203500,156948520,5780,5780,5780,5780,0
20241128,203400,156948520,5780,5780,5780,5780,0
20241128,203300,156948520,5780,5780,5780,5780,0
20241128,203200,156948520,5780,5780,5780,5780,0
20241128,203100,156948520,5780,5780,5780,5780,0
20241128,203000,156948520,5780,5780,5780,5780,0
20241128,202900,156948520,5780,5780,5780,5780,0
20241128,202800,156948520,5780,5780,5780,5780,0
20241128,202700,156948520,5780,5780,5780,5780,0
20241128,202600,156948520,5780,5780,5780,5780,0
20241128,202500,156948520,5780,5780,5780,5780,0
20241128,202400,156948520,5780,5780,5780,5780,0
20241128,202300,156948520,5780,5780,5780,5780,0
20241128,202200,156948520,5780,5780,5780,5780,0
20241128,202100,156948520,5780,5780,5780,5780,0
20241128,202000,156948520,5780,5780,5780,5780,0
20241128,201900,156948520,5780,5780,5780,5780,0
20241128,201800,156948520,5780,5780,5780,5780,0
20241128,201700,156948520,5780,5780,5780,5780,0
20241128,201600,156948520,5780,5780,5780,5780,0
20241128,201500,156948520,5780,5780,5780,5780,0
20241128,201400,156948520,5780,5780,5780,5780,0
20241128,201300,156948520,5780,5780,5780,5780,0
20241128,201200,156948520,5780,5780,5780,5780,0
20241128,201100,156948520,5780,5780,5780,5780,3114
20241128,201000,156948520,5780,5780,5780,5780,0
20241128,200900,156948520,5780,5780,5780,5780,0
20241128,200800,156948520,5780,5780,5780,5780,0
20241128,200700,156948520,5780,5780,5780,5780,0
20241128,200600,156948520,5780,5780,5780,5780,0
20241128,200500,156948520,5780,5780,5780,5780,0
20241128,200400,156948520,5780,5780,5780,5780,0
20241128,200300,156948520,5780,5780,5780,5780,0
20241128,200200,156948520,5780,5780,5780,5780,0
20241128,200100,156948520,5780,5780,5780,5780,0
20241128,200000,156948520,5780,5780,5780,5780,0
20241128,195900,156948520,5780,5780,5780,5780,0
20241128,195800,156948520,5780,5780,5780,5780,0
20241128,195700,156948520,5780,5780,5780,5780,0
20241128,195600,156948520,5780,5780,5780,5780,0
20241128,195500,156948520,5780,5780,5780,5780,0
20241128,195400,156948520,5780,5780,5780,5780,0
20241128,195300,156948520,5780,5780,5780,5780,0
20241128,195200,156948520,5780,5780,5780,5780,0
20241128,195100,156948520,5780,5780,5780,5780,0
20241128,195000,156948520,5780,5780,5780,5780,0
20241128,194900,156948520,5780,5780,5780,5780,0
20241128,194800,156948520,5780,5780,5780,5780,0
20241128,194700,156948520,5780,5780,5780,5780,0
20241128,194600,156948520,5780,5780,5780,5780,0
20241128,194500,156948520,5780,5780,5780,5780,0
20241128,194400,156948520,5780,5780,5780,5780,0
20241128,194300,156948520,5780,5780,5780,5780,0
20241128,194200,156948520,5780,5780,5780,5780,0
20241128,194100,156948520,5780,5780,5780,5780,3114
20241128,194000,156948520,5780,5780,5780,5780,0
20241128,193900,156948520,5780,5780,5780,5780,0
20241128,193800,156948520,5780,5780,5780,5780,0
20241128,193700,156948520,5780,5780,5780,5780,0
20241128,193600,156948520,5780,5780,5780,5780,0
20241128,193500,156948520,5780,5780,5780,5780,0
20241128,193400,156948520,5780,5780,5780,5780,0
20241128,193300,156948520,5780,5780,5780,5780,0
20241128,193200,156948520,5780,5780,5780,5780,0
20241128,193100,156948520,5780,5780,5780,5780,0
20241128,193000,156948520,5780,5780,5780,5780,0
20241128,192900,156948520,5780,5780,5780,5780,0
20241128,192800,156948520,5780,5780,5780,5780,0
20241128,192700,156948520,5780,5780,5780,5780,0
20241128,192600,156948520,5780,5780,5780,5780,0
20241128,192500,156948520,5780,5780,5780,5780,0
20241128,192400,156948520,5780,5780,5780,5780,0
20241128,192300,156948520,5780,5780,5780,5780,0
20241128,192200,156948520,5780,5780,5780,5780,0
20241128,192100,156948520,5780,5780,5780,5780,0
20241128,192000,156948520,5780,5780,5780,5780,0
20241128,191900,156948520,5780,5780,5780,5780,0
20241128,191800,156948520,5780,5780,5780,5780,0
20241128,191700,156948520,5780,5780,5780,5780,0
20241128,191600,156948520,5780,5780,5780,5780,0
20241128,191500,156948520,5780,5780,5780,5780,0
20241128,191400,156948520,5780,5780,5780,5780,0
20241128,191300,156948520,5780,5780,5780,5780,0
20241128,191200,156948520,5780,5780,5780,5780,0
20241128,191100,156948520,5780,5780,5780,5780,3114
20241128,191000,156948520,5780,5780,5780,5780,0
20241128,190900,156948520,5780,5780,5780,5780,0
20241128,190800,156948520,5780,5780,5780,5780,0
20241128,190700,156948520,5780,5780,5780,5780,0
20241128,190600,156948520,5780,5780,5780,5780,0
20241128,190500,156948520,5780,5780,5780,5780,0
20241128,190400,156948520,5780,5780,5780,5780,0
20241128,190300,156948520,5780,5780,5780,5780,0
20241128,190200,156948520,5780,5780,5780,5780,0
20241128,190100,156948520,5780,5780,5780,5780,0
20241128,190000,156948520,5780,5780,5780,5780,0
20241128,185900,156948520,5780,5780,5780,5780,0
20241128,185800,156948520,5780,5780,5780,5780,0
20241128,185700,156948520,5780,5780,5780,5780,0
20241128,185600,156948520,5780,5780,5780,5780,0
20241128,185500,156948520,5780,5780,5780,5780,0
20241128,185400,156948520,5780,5780,5780,5780,0
20241128,185300,156948520,5780,5780,5780,5780,0
20241128,185200,156948520,5780,5780,5780,5780,0
20241128,185100,156948520,5780,5780,5780,5780,0
20241128,185000,156948520,5780,5780,5780,5780,0
20241128,184900,156948520,5780,5780,5780,5780,0
20241128,184800,156948520,5780,5780,5780,5780,0
20241128,184700,156948520,5780,5780,5780,5780,0
20241128,184600,156948520,5780,5780,5780,5780,0
20241128,184500,156948520,5780,5780,5780,5780,0
20241128,184400,156948520,5780,5780,5780,5780,0
20241128,184300,156948520,5780,5780,5780,5780,0
20241128,184200,156948520,5780,5780,5780,5780,0
20241128,184100,156948520,5780,5780,5780,5780,3114
20241128,184000,156948520,5780,5780,5780,5780,0
20241128,183900,156948520,5780,5780,5780,5780,0
20241128,183800,156948520,5780,5780,5780,5780,0
20241128,183700,156948520,5780,5780,5780,5780,0
20241128,183600,156948520,5780,5780,5780,5780,0
20241128,183500,156948520,5780,5780,5780,5780,0
20241128,183400,156948520,5780,5780,5780,5780,0
20241128,183300,156948520,5780,5780,5780,5780,0
20241128,183200,156948520,5780,5780,5780,5780,0
20241128,183100,156948520,5780,5780,5780,5780,0
20241128,183000,156948520,5780,5780,5780,5780,0
20241128,182900,156948520,5780,5780,5780,5780,0
20241128,182800,156948520,5780,5780,5780,5780,0
20241128,182700,156948520,5780,5780,5780,5780,0
20241128,182600,156948520,5780,5780,5780,5780,0
20241128,182500,156948520,5780,5780,5780,5780,0
20241128,182400,156948520,5780,5780,5780,5780,0
20241128,182300,156948520,5780,5780,5780,5780,0
20241128,182200,156948520,5780,5780,5780,5780,0
20241128,182100,156948520,5780,5780,5780,5780,0
20241128,182000,156948520,5780,5780,5780,5780,0
20241128,181900,156948520,5780,5780,5780,5780,0
20241128,181800,156948520,5780,5780,5780,5780,0
20241128,181700,156948520,5780,5780,5780,5780,0
20241128,181600,156948520,5780,5780,5780,5780,0
20241128,181500,156948520,5780,5780,5780,5780,0
20241128,181400,156948520,5780,5780,5780,5780,0
20241128,181300,156948520,5780,5780,5780,5780,0
20241128,181200,156948520,5780,5780,5780,5780,0
20241128,181100,156948520,5780,5780,5780,5780,3114
20241128,181000,156948520,5780,5780,5780,5780,0
20241128,180900,156948520,5780,5780,5780,5780,0
20241128,180800,156948520,5780,5780,5780,5780,0
20241128,180700,156948520,5780,5780,5780,5780,0
20241128,180600,156948520,5780,5780,5780,5780,0
20241128,180500,156948520,5780,5780,5780,5780,0
20241128,180400,156948520,5780,5780,5780,5780,0
20241128,180300,156948520,5780,5780,5780,5780,0
20241128,180200,156948520,5780,5780,5780,5780,0
20241128,180100,156948520,5780,5780,5780,5780,0
20241128,180000,156948520,5780,5780,5780,5780,0
20241128,175900,156948520,5780,5780,5780,5780,0
20241128,175800,156948520,5780,5780,5780,5780,0
20241128,175700,156948520,5780,5780,5780,5780,0
20241128,175600,156948520,5780,5780,5780,5780,0
20241128,175500,156948520,5780,5780,5780,5780,0
20241128,175400,156948520,5780,5780,5780,5780,0
20241128,175300,156948520,5780,5780,5780,5780,0
20241128,175200,156948520,5780,5780,5780,5780,0
20241128,175100,156948520,5780,5780,5780,5780,0
20241128,175000,156948520,5780,5780,5780,5780,0
20241128,174900,156948520,5780,5780,5780,5780,0
20241128,174800,156948520,5780,5780,5780,5780,0
20241128,174700,156948520,5780,5780,5780,5780,0
20241128,174600,156948520,5780,5780,5780,5780,0
20241128,174500,156948520,5780,5780,5780,5780,0
20241128,174400,156948520,5780,5780,5780,5780,0
20241128,174300,156948520,5780,5780,5780,5780,0
20241128,174200,156948520,5780,5780,5780,5780,0
20241128,174100,156948520,5780,5780,5780,5780,3114
20241128,174000,156948520,5780,5780,5780,5780,0
20241128,173900,156948520,5780,5780,5780,5780,0
20241128,173800,156948520,5780,5780,5780,5780,0
20241128,173700,156948520,5780,5780,5780,5780,0
20241128,173600,156948520,5780,5780,5780,5780,0
20241128,173500,156948520,5780,5780,5780,5780,0
20241128,173400,156948520,5780,5780,5780,5780,0
20241128,173300,156948520,5780,5780,5780,5780,0
20241128,173200,156948520,5780,5780,5780,5780,0
20241128,173100,156948520,5780,5780,5780,5780,0
20241128,173000,156948520,5780,5780,5780,5780,0
20241128,172900,156948520,5780,5780,5780,5780,0
20241128,172800,156948520,5780,5780,5780,5780,0
20241128,172700,156948520,5780,5780,5780,5780,0
20241128,172600,156948520,5780,5780,5780,5780,0
20241128,172500,156948520,5780,5780,5780,5780,0
20241128,172400,156948520,5780,5780,5780,5780,0
20241128,172300,156948520,5780,5780,5780,5780,0
20241128,172200,156948520,5780,5780,5780,5780,0
20241128,172100,156948520,5780,5780,5780,5780,0
20241128,172000,156948520,5780,5780,5780,5780,0
20241128,171900,156948520,5780,5780,5780,5780,0
20241128,171800,156948520,5780,5780,5780,5780,0
20241128,171700,156948520,5780,5780,5780,5780,0
20241128,171600,156948520,5780,5780,5780,5780,0
20241128,171500,156948520,5780,5780,5780,5780,0
20241128,171400,156948520,5780,5780,5780,5780,0
20241128,171300,156948520,5780,5780,5780,5780,0
20241128,171200,156948520,5780,5780,5780,5780,0
20241128,171100,156948520,5780,5780,5780,5780,3114
20241128,171000,156948520,5780,5780,5780,5780,0
20241128,170900,156948520,5780,5780,5780,5780,0
20241128,170800,156948520,5780,5780,5780,5780,0
20241128,170700,156948520,5780,5780,5780,5780,0
20241128,170600,156948520,5780,5780,5780,5780,0
20241128,170500,156948520,5780,5780,5780,5780,0
20241128,170400,156948520,5780,5780,5780,5780,0
20241128,170300,156948520,5780,5780,5780,5780,0
20241128,170200,156948520,5780,5780,5780,5780,0
20241128,170100,156948520,5780,5780,5780,5780,0
20241128,170000,156948520,5780,5780,5780,5780,0
20241128,165900,156948520,5780,5780,5780,5780,0
20241128,165800,156948520,5780,5780,5780,5780,0
20241128,165700,156948520,5780,5780,5780,5780,0
20241128,165600,156948520,5780,5780,5780,5780,0
20241128,165500,156948520,5780,5780,5780,5780,0
20241128,165400,156948520,5780,5780,5780,5780,0
20241128,165300,156948520,5780,5780,5780,5780,0
20241128,165200,156948520,5780,5780,5780,5780,0
20241128,165100,156948520,5780,5780,5780,5780,0
20241128,165000,156948520,5780,5780,5780,5780,0
20241128,164900,156948520,5780,5780,5780,5780,0
20241128,164800,156948520,5780,5780,5780,5780,0
20241128,164700,156948520,5780,5780,5780,5780,0
20241128,164600,156948520,5780,5780,5780,5780,0
20241128,164500,156948520,5780,5780,5780,5780,0
20241128,164400,156948520,5780,5780,5780,5780,0
20241128,164300,156948520,5780,5780,5780,5780,0
20241128,164200,156948520,5780,5780,5780,5780,0
20241128,164100,156948520,5780,5780,5780,5780,3114
20241128,164000,156948520,5780,5780,5780,5780,0
20241128,163900,156948520,5780,5780,5780,5780,0
20241128,163800,156948520,5780,5780,5780,5780,0
20241128,163700,156948520,5780,5780,5780,5780,0
20241128,163600,156948520,5780,5780,5780,5780,0
20241128,163500,156948520,5780,5780,5780,5780,0
20241128,163400,156948520,5780,5780,5780,5780,0
20241128,163300,156948520,5780,5780,5780,5780,0
20241128,163200,156948520,5780,5780,5780,5780,0
20241128,163100,156948520,5780,5780,5780,5780,0
20241128,163000,156948520,5780,5780,5780,5780,0
20241128,162900,156948520,5780,5780,5780,5780,0
20241128,162800,156948520,5780,5780,5780,5780,0
20241128,162700,156948520,5780,5780,5780,5780,0
20241128,162600,156948520,5780,5780,5780,5780,0
20241128,162500,156948520,5780,5780,5780,5780,0
20241128,162400,156948520,5780,5780,5780,5780,0
20241128,162300,156948520,5780,5780,5780,5780,0
20241128,162200,156948520,5780,5780,5780,5780,0
20241128,162100,156948520,5780,5780,5780,5780,0
20241128,162000,156948520,5780,5780,5780,5780,0
20241128,161900,156948520,5780,5780,5780,5780,0
20241128,161800,156948520,5780,5780,5780,5780,0
20241128,161700,156948520,5780,5780,5780,5780,0
20241128,161600,156948520,5780,5780,5780,5780,0
20241128,161500,156948520,5780,5780,5780,5780,0
20241128,161400,156948520,5780,5780,5780,5780,0
20241128,161300,156948520,5780,5780,5780,5780,0
20241128,161200,156948520,5780,5780,5780,5780,0
20241128,161100,156948520,5780,5780,5780,5780,3114
20241128,161000,156948520,5780,5780,5780,5780,0
20241128,160900,156948520,5780,5780,5780,5780,0
20241128,160800,156948520,5780,5780,5780,5780,0
20241128,160700,156948520,5780,5780,5780,5780,0
20241128,160600,156948520,5780,5780,5780,5780,0
20241128,160500,156948520,5780,5780,5780,5780,0
20241128,160400,156948520,5780,5780,5780,5780,0
20241128,160300,156948520,5780,5780,5780,5780,0
20241128,160200,156948520,5780,5780,5780,5780,0
20241128,160100,156948520,5780,5780,5780,5780,0
20241128,160000,156948520,5780,5780,5780,5780,0
20241128,155900,156948520,5780,5780,5780,5780,0
20241128,155800,156948520,5780,5780,5780,5780,0
20241128,155700,156948520,5780,5780,5780,5780,0
20241128,155600,156948520,5780,5780,5780,5780,0
20241128,155500,156948520,5780,5780,5780,5780,0
20241128,155400,156948520,5780,5780,5780,5780,0
20241128,155300,156948520,5780,5780,5780,5780,0
20241128,155200,156948520,5780,5780,5780,5780,0
20241128,155100,156948520,5780,5780,5780,5780,0
20241128,155000,156948520,5780,5780,5780,5780,0
20241128,154900,156948520,5780,5780,5780,5780,0
20241128,154800,156948520,5780,5780,5780,5780,0
20241128,154700,156948520,5780,5780,5780,5780,0
20241128,154600,156948520,5780,5780,5780,5780,0
20241128,154500,156948520,5780,5780,5780,5780,0
20241128,154400,156948520,5780,5780,5780,5780,0
20241128,154300,156948520,5780,5780,5780,5780,0
20241128,154200,156948520,5780,5780,5780,5780,0
20241128,154100,156948520,5780,5780,5780,5780,3114
20241128,154000,156948520,5780,5780,5780,5780,0
20241128,153900,156948520,5780,5780,5780,5780,0
20241128,153800,156948520,5780,5780,5780,5780,0
20241128,153700,156948520,5780,5780,5780,5780,0
20241128,153600,156948520,5780,5780,5780,5780,0
20241128,153500,156948520,5780,5780,5780,5780,0
20241128,153400,156948520,5780,5780,5780,5780,0
20241128,153300,156948520,5780,5780,5780,5780,0
20241128,153200,156948520,5780,5780,5780,5780,0
20241128,153100,156948520,5780,5780,5780,5780,0
20241128,153000,156948520,5780,5780,5780,5780,3114
20241128,152900,138949600,5680,5680,5680,5680,0
20241128,152800,138949600,5680,5680,5680,5680,0
20241128,152700,138949600,5680,5680,5680,5680,0
20241128,152600,138949600,5680,5680,5680,5680,0
20241128,152500,138949600,5680,5680,5680,5680,0
20241128,152400,138949600,5680,5680,5680,5680,0
20241128,152300,138949600,5680,5680,5680,5680,0
20241128,152200,138949600,5680,5680,5680,5680,0
20241128,152100,138949600,5680,5680,5680,5680,0
20241128,152000,138949600,5680,5680,5680,5680,0
20241128,151900,138949600,5680,5680,5680,5680,0
20241128,151800,138949600,5680,5680,5680,5680,1
20241128,151700,138943920,5660,5670,5670,5660,2
20241128,151600,138932590,5680,5680,5680,5680,0
20241128,151500,138932590,5680,5650,5680,5650,2248
20241128,151400,126223950,5650,5650,5650,5650,1
20241128,151300,126218300,5680,5680,5680,5680,0
20241128,151200,126218300,5680,5680,5680,5680,0
20241128,151100,126218300,5680,5690,5690,5680,111
20241128,151000,125587720,5690,5690,5690,5690,4
20241128,150900,125564960,5690,5690,5690,5690,10
20241128,150800,125508060,5690,5690,5690,5690,0
20241128,150700,125508060,5690,5690,5690,5690,0
20241128,150600,125508060,5690,5690,5690,5690,0
20241128,150500,125508060,5690,5690,5690,5690,0
20241128,150400,125508060,5690,5690,5690,5690,0
20241128,150300,125508060,5690,5690,5690,5690,0
20241128,150200,125508060,5690,5690,5690,5690,0
20241128,150100,125508060,5690,5690,5690,5690,150
20241128,150000,124654560,5690,5690,5690,5690,0
20241128,145900,124654560,5690,5690,5690,5690,0
20241128,145800,124654560,5690,5670,5690,5670,42
20241128,145700,124415610,5690,5690,5690,5690,1
20241128,145600,124409920,5680,5670,5680,5670,5
20241128,145500,124381530,5670,5670,5670,5670,35
20241128,145400,124183080,5670,5650,5670,5650,934
20241128,145300,118905960,5670,5650,5670,5650,3
20241128,145200,118888990,5640,5640,5640,5640,0
20241128,145100,118888990,5640,5640,5640,5640,0
20241128,145000,118888990,5640,5640,5640,5640,50
20241128,144900,118606990,5670,5670,5670,5670,0
20241128,144800,118606990,5670,5670,5670,5670,0
20241128,144700,118606990,5670,5670,5670,5670,0
20241128,144600,118606990,5670,5670,5670,5670,0
20241128,144500,118606990,5670,5660,5670,5660,5
20241128,144400,118578680,5660,5660,5660,5660,33
20241128,144300,118391900,5660,5650,5660,5650,2
20241128,144200,118380590,5680,5680,5680,5680,0
20241128,144100,118380590,5680,5640,5680,5640,11
20241128,144000,118318290,5660,5660,5660,5660,6
20241128,143900,118284330,5660,5660,5660,5660,1
20241128,143800,118278670,5690,5690,5690,5690,11
20241128,143700,118216080,5660,5660,5660,5660,1
20241128,143600,118210420,5680,5680,5680,5680,0
20241128,143500,118210420,5680,5680,5680,5680,0
20241128,143400,118210420,5680,5680,5680,5680,0
20241128,143300,118210420,5680,5680,5680,5680,0
20241128,143200,118210420,5680,5680,5680,5680,201
20241128,143100,117068740,5680,5680,5680,5680,902
20241128,143000,111945380,5670,5670,5670,5670,2
20241128,142900,111934040,5670,5670,5670,5670,0
20241128,142800,111934040,5670,5670,5670,5670,0
20241128,142700,111934040,5670,5670,5670,5670,50
20241128,142600,111650540,5670,5670,5670,5670,0
20241128,142500,111650540,5670,5650,5670,5650,745
20241128,142400,107436390,5670,5670,5670,5670,0
20241128,142300,107436390,5670,5670,5670,5670,0
20241128,142200,107436390,5670,5670,5670,5670,0
20241128,142100,107436390,5670,5670,5670,5670,0
20241128,142000,107436390,5670,5690,5690,5670,2
20241128,141900,107425030,5680,5680,5680,5680,0
20241128,141800,107425030,5680,5680,5680,5680,0
20241128,141700,107425030,5680,5680,5680,5680,0
20241128,141600,107425030,5680,5680,5680,5680,0
20241128,141500,107425030,5680,5680,5680,5680,104
20241128,141400,106834310,5680,5680,5680,5680,0
20241128,141300,106834310,5680,5680,5680,5680,0
20241128,141200,106834310,5680,5680,5680,5680,0
20241128,141100,106834310,5680,5650,5680,5650,2581
20241128,141000,92208710,5630,5630,5630,5630,0
20241128,140900,92208710,5630,5630,5630,5630,0
20241128,140800,92208710,5630,5630,5630,5630,0
20241128,140700,92208710,5630,5630,5630,5630,0
20241128,140600,92208710,5630,5630,5630,5630,0
20241128,140500,92208710,5630,5630,5630,5630,649
20241128,140400,88554840,5620,5620,5620,5620,0
20241128,140300,88554840,5620,5620,5620,5620,0
20241128,140200,88554840,5620,5620,5620,5620,1
20241128,140100,88549220,5660,5660,5660,5660,0
20241128,140000,88549220,5660,5660,5660,5660,0
20241128,135900,88549220,5660,5660,5660,5660,0
20241128,135800,88549220,5660,5650,5660,5650,30
20241128,135700,88379710,5600,5600,5600,5600,0
20241128,135600,88379710,5600,5600,5600,5600,0
20241128,135500,88379710,5600,5600,5600,5600,0
20241128,135400,88379710,5600,5630,5630,5600,2
20241128,135300,88368480,5630,5630,5630,5630,0
20241128,135200,88368480,5630,5630,5630,5630,0
20241128,135100,88368480,5630,5630,5630,5630,0
20241128,135000,88368480,5630,5630,5630,5630,0
20241128,134900,88368480,5630,5630,5630,5630,0
20241128,134800,88368480,5630,5630,5630,5630,0
20241128,134700,88368480,5630,5630,5630,5630,0
20241128,134600,88368480,5630,5630,5630,5630,1
20241128,134500,88362850,5650,5650,5650,5650,0
20241128,134400,88362850,5650,5650,5650,5650,0
20241128,134300,88362850,5650,5650,5650,5650,0
20241128,134200,88362850,5650,5650,5650,5650,0
20241128,134100,88362850,5650,5650,5650,5650,0
20241128,134000,88362850,5650,5610,5650,5600,146
20241128,133900,87544150,5610,5610,5610,5610,500
20241128,133800,84739150,5660,5650,5660,5650,18
20241128,133700,84637440,5610,5610,5610,5610,1
20241128,133600,84631830,5660,5660,5660,5660,0
20241128,133500,84631830,5660,5660,5660,5660,0
20241128,133400,84631830,5660,5660,5660,5660,0
20241128,133300,84631830,5660,5660,5660,5660,0
20241128,133200,84631830,5660,5660,5660,5660,0
20241128,133100,84631830,5660,5660,5660,5660,0
20241128,133000,84631830,5660,5660,5660,5660,0
20241128,132900,84631830,5660,5660,5660,5660,0
20241128,132800,84631830,5660,5660,5660,5660,0
20241128,132700,84631830,5660,5660,5660,5660,0
20241128,132600,84631830,5660,5660,5660,5660,0
20241128,132500,84631830,5660,5660,5660,5660,0
20241128,132400,84631830,5660,5660,5660,5660,0
20241128,132300,84631830,5660,5660,5660,5660,0
20241128,132200,84631830,5660,5660,5660,5660,0
20241128,132100,84631830,5660,5660,5660,5660,0
20241128,132000,84631830,5660,5640,5660,5640,614
20241128,131900,81168670,5640,5640,5640,5640,0
20241128,131800,81168670,5640,5640,5640,5640,0
20241128,131700,81168670,5640,5620,5640,5620,204
20241128,131600,80022170,5620,5620,5620,5620,3
20241128,131500,80005310,5660,5660,5660,5660,0
20241128,131400,80005310,5660,5660,5660,5660,0
20241128,131300,80005310,5660,5660,5660,5660,0
20241128,131200,80005310,5660,5640,5660,5640,1581
20241128,131100,71074850,5630,5630,5630,5630,271
20241128,131000,69549120,5620,5620,5620,5620,0
20241128,130900,69549120,5620,5620,5620,5620,0
20241128,130800,69549120,5620,5620,5620,5620,284
20241128,130700,67953040,5620,5620,5620,5620,0
20241128,130600,67953040,5620,5620,5620,5620,0
20241128,130500,67953040,5620,5620,5620,5620,0
20241128,130400,67953040,5620,5620,5620,5620,0
20241128,130300,67953040,5620,5620,5620,5620,0
20241128,130200,67953040,5620,5620,5620,5620,0
20241128,130100,67953040,5620,5620,5620,5620,0
20241128,130000,67953040,5620,5620,5620,5620,0
20241128,125900,67953040,5620,5620,5620,5620,0
20241128,125800,67953040,5620,5620,5620,5620,0
20241128,125700,67953040,5620,5620,5620,5620,0
20241128,125600,67953040,5620,5620,5620,5620,0
20241128,125500,67953040,5620,5620,5620,5620,0
20241128,125400,67953040,5620,5620,5620,5620,1
20241128,125300,67947420,5580,5580,5580,5580,0
20241128,125200,67947420,5580,5580,5580,5580,0
20241128,125100,67947420,5580,5580,5580,5580,0
20241128,125000,67947420,5580,5580,5580,5580,48
20241128,124900,67679580,5580,5580,5580,5580,1
20241128,124800,67674000,5590,5590,5590,5590,0
20241128,124700,67674000,5590,5590,5590,5590,0
20241128,124600,67674000,5590,5590,5590,5590,1
20241128,124500,67668410,5580,5590,5590,5580,10
20241128,124400,67612600,5580,5580,5580,5580,0
20241128,124300,67612600,5580,5580,5580,5580,0
20241128,124200,67612600,5580,5580,5580,5580,0
20241128,124100,67612600,5580,5580,5580,5580,0
20241128,124000,67612600,5580,5580,5580,5580,0
20241128,123900,67612600,5580,5580,5580,5580,1
20241128,123800,67607020,5610,5610,5610,5610,0
20241128,123700,67607020,5610,5610,5610,5610,0
20241128,123600,67607020,5610,5610,5610,5610,0
20241128,123500,67607020,5610,5610,5610,5610,0
20241128,123400,67607020,5610,5610,5610,5610,0
20241128,123300,67607020,5610,5610,5610,5610,0
20241128,123200,67607020,5610,5610,5610,5610,0
20241128,123100,67607020,5610,5610,5610,5610,1
20241128,123000,67601410,5590,5590,5610,5590,2101
20241128,122900,55856800,5600,5590,5600,5590,1899
20241128,122800,45241210,5620,5620,5620,5620,0
20241128,122700,45241210,5620,5620,5620,5620,0
20241128,122600,45241210,5620,5620,5620,5620,0
20241128,122500,45241210,5620,5620,5620,5620,1
20241128,122400,45235590,5620,5620,5620,5620,0
20241128,122300,45235590,5620,5620,5620,5620,0
20241128,122200,45235590,5620,5620,5620,5620,0
20241128,122100,45235590,5620,5620,5620,5620,0
20241128,122000,45235590,5620,5620,5620,5620,0
20241128,121900,45235590,5620,5620,5620,5620,0
20241128,121800,45235590,5620,5620,5620,5620,0
20241128,121700,45235590,5620,5620,5620,5620,0
20241128,121600,45235590,5620,5620,5620,5620,0
20241128,121500,45235590,5620,5620,5620,5620,0
20241128,121400,45235590,5620,5620,5620,5620,0
20241128,121300,45235590,5620,5620,5620,5620,0
20241128,121200,45235590,5620,5620,5620,5620,0
20241128,121100,45235590,5620,5620,5620,5620,0
20241128,121000,45235590,5620,5620,5620,5620,0
20241128,120900,45235590,5620,5620,5620,5620,0
20241128,120800,45235590,5620,5620,5620,5620,0
20241128,120700,45235590,5620,5620,5620,5620,0
20241128,120600,45235590,5620,5580,5620,5580,14
20241128,120500,45157390,5600,5600,5600,5600,0
20241128,120400,45157390,5600,5600,5600,5600,230
20241128,120300,43869390,5630,5630,5630,5630,0
20241128,120200,43869390,5630,5630,5630,5630,0
20241128,120100,43869390,5630,5630,5630,5630,0
20241128,120000,43869390,5630,5630,5630,5630,0
20241128,115900,43869390,5630,5630,5630,5630,0
20241128,115800,43869390,5630,5590,5630,5590,501
20241128,115700,41068760,5640,5640,5640,5640,0
20241128,115600,41068760,5640,5640,5640,5640,0
20241128,115500,41068760,5640,5600,5640,5600,554
20241128,115400,37964200,5640,5640,5640,5640,0
20241128,115300,37964200,5640,5640,5640,5640,0
20241128,115200,37964200,5640,5640,5640,5640,0
20241128,115100,37964200,5640,5640,5640,5640,0
20241128,115000,37964200,5640,5640,5640,5640,0
20241128,114900,37964200,5640,5640,5640,5640,0
20241128,114800,37964200,5640,5640,5640,5640,0
20241128,114700,37964200,5640,5640,5640,5640,0
20241128,114600,37964200,5640,5640,5640,5640,0
20241128,114500,37964200,5640,5640,5640,5640,0
20241128,114400,37964200,5640,5640,5640,5640,0
20241128,114300,37964200,5640,5640,5640,5640,0
20241128,114200,37964200,5640,5640,5640,5640,6
20241128,114100,37930360,5640,5640,5640,5640,0
20241128,114000,37930360,5640,5640,5640,5640,0
20241128,113900,37930360,5640,5640,5640,5640,0
20241128,113800,37930360,5640,5640,5640,5640,0
20241128,113700,37930360,5640,5640,5640,5640,0
20241128,113600,37930360,5640,5640,5640,5640,0
20241128,113500,37930360,5640,5640,5640,5640,0
20241128,113400,37930360,5640,5640,5640,5640,0
20241128,113300,37930360,5640,5640,5640,5640,0
20241128,113200,37930360,5640,5640,5640,5640,0
20241128,113100,37930360,5640,5640,5640,5640,0
20241128,113000,37930360,5640,5640,5640,5640,0
20241128,112900,37930360,5640,5640,5640,5640,0
20241128,112800,37930360,5640,5640,5640,5640,0
20241128,112700,37930360,5640,5640,5640,5640,0
20241128,112600,37930360,5640,5640,5640,5640,0
20241128,112500,37930360,5640,5640,5640,5640,0
20241128,112400,37930360,5640,5640,5640,5640,0
20241128,112300,37930360,5640,5640,5640,5640,0
20241128,112200,37930360,5640,5640,5640,5640,0
20241128,112100,37930360,5640,5640,5640,5640,0
20241128,112000,37930360,5640,5640,5640,5640,0
20241128,111900,37930360,5640,5640,5640,5640,1
20241128,111800,37924720,5580,5590,5590,5580,4
20241128,111700,37902370,5640,5640,5640,5640,1
20241128,111600,37896730,5640,5640,5640,5640,0
20241128,111500,37896730,5640,5640,5640,5640,0
20241128,111400,37896730,5640,5640,5640,5640,0
20241128,111300,37896730,5640,5640,5640,5640,0
20241128,111200,37896730,5640,5630,5640,5620,5
20241128,111100,37868590,5590,5590,5590,5590,16
20241128,111000,37779150,5570,5570,5570,5570,1
20241128,110900,37773580,5650,5650,5650,5650,0
20241128,110800,37773580,5650,5650,5650,5650,0
20241128,110700,37773580,5650,5650,5650,5650,0
20241128,110600,37773580,5650,5650,5650,5650,0
20241128,110500,37773580,5650,5650,5650,5650,0
20241128,110400,37773580,5650,5650,5650,5650,0
20241128,110300,37773580,5650,5650,5650,5650,0
20241128,110200,37773580,5650,5570,5650,5570,3
20241128,110100,37756720,5650,5650,5650,5650,0
20241128,110000,37756720,5650,5650,5650,5650,0
20241128,105900,37756720,5650,5640,5650,5570,20
20241128,105800,37643970,5580,5640,5640,5570,1356
20241128,105700,30077310,5580,5590,5590,5580,45
20241128,105600,29825770,5640,5640,5640,5640,0
20241128,105500,29825770,5640,5650,5650,5600,17
20241128,105400,29730480,5640,5640,5640,5640,16
20241128,105300,29640240,5600,5640,5650,5600,27
20241128,105200,29488590,5640,5640,5640,5640,6
20241128,105100,29454750,5600,5640,5650,5600,332
20241128,105000,27594860,5600,5600,5600,5600,500
20241128,104900,24794860,5650,5650,5650,5650,1
20241128,104800,24789210,5650,5640,5650,5640,262
20241128,104700,23309020,5640,5630,5640,5630,10
20241128,104600,23252710,5630,5630,5630,5630,163
20241128,104500,22335020,5600,5600,5600,5600,200
20241128,104400,21215020,5610,5610,5610,5610,0
20241128,104300,21215020,5610,5610,5610,5610,0
20241128,104200,21215020,5610,5610,5610,5610,0
20241128,104100,21215020,5610,5610,5610,5610,0
20241128,104000,21215020,5610,5610,5610,5610,0
20241128,103900,21215020,5610,5610,5610,5610,0
20241128,103800,21215020,5610,5610,5610,5610,0
20241128,103700,21215020,5610,5610,5610,5610,0
20241128,103600,21215020,5610,5610,5610,5610,0
20241128,103500,21215020,5610,5610,5610,5610,1
20241128,103400,21209410,5570,5570,5570,5570,1
20241128,103300,21203840,5610,5570,5610,5570,2
20241128,103200,21192660,5610,5610,5610,5610,0
20241128,103100,21192660,5610,5610,5610,5610,0
20241128,103000,21192660,5610,5610,5610,5610,0
20241128,102900,21192660,5610,5610,5610,5610,0
20241128,102800,21192660,5610,5610,5610,5610,0
20241128,102700,21192660,5610,5610,5610,5610,0
20241128,102600,21192660,5610,5610,5610,5610,0
20241128,102500,21192660,5610,5610,5610,5610,0
20241128,102400,21192660,5610,5610,5610,5610,0
20241128,102300,21192660,5610,5610,5610,5610,0
20241128,102200,21192660,5610,5610,5610,5610,1
20241128,102100,21187050,5570,5570,5570,5570,0
20241128,102000,21187050,5570,5570,5570,5570,1
20241128,101900,21181480,5620,5620,5620,5620,0
20241128,101800,21181480,5620,5620,5620,5620,2
20241128,101700,21170240,5620,5620,5620,5620,0
20241128,101600,21170240,5620,5610,5620,5610,20
20241128,101500,21057890,5630,5630,5630,5630,0
20241128,101400,21057890,5630,5630,5630,5630,0
20241128,101300,21057890,5630,5630,5630,5630,0
20241128,101200,21057890,5630,5630,5630,5630,1
20241128,101100,21052260,5560,5560,5560,5560,1
20241128,101000,21046700,5630,5630,5630,5630,0
20241128,100900,21046700,5630,5630,5630,5630,0
20241128,100800,21046700,5630,5630,5630,5630,0
20241128,100700,21046700,5630,5630,5630,5630,0
20241128,100600,21046700,5630,5560,5630,5560,2
20241128,100500,21035510,5630,5580,5630,5570,4
20241128,100400,21013140,5630,5630,5630,5630,1
20241128,100300,21007510,5630,5630,5630,5630,0
20241128,100200,21007510,5630,5630,5630,5630,0
20241128,100100,21007510,5630,5630,5630,5630,0
20241128,100000,21007510,5630,5630,5630,5630,0
20241128,095900,21007510,5630,5630,5630,5630,0
20241128,095800,21007510,5630,5580,5630,5580,8
20241128,095700,20962630,5630,5570,5630,5570,3
20241128,095600,20945810,5610,5610,5610,5610,10
20241128,095500,20889710,5610,5610,5610,5560,3
20241128,095400,20872930,5570,5570,5570,5570,44
20241128,095300,20627850,5570,5580,5580,5570,45
20241128,095200,20376760,5580,5580,5580,5580,1
20241128,095100,20371180,5600,5600,5600,5600,1
20241128,095000,20365580,5600,5600,5600,5600,0
20241128,094900,20365580,5600,5600,5600,5600,1
20241128,094800,20359980,5630,5630,5630,5630,0
20241128,094700,20359980,5630,5630,5630,5630,0
20241128,094600,20359980,5630,5590,5630,5590,25
20241128,094500,20220190,5600,5600,5600,5590,113
20241128,094400,19587830,5640,5640,5640,5640,0
20241128,094300,19587830,5640,5640,5640,5640,2
20241128,094200,19576550,5640,5640,5640,5640,5
20241128,094100,19548350,5640,5640,5640,5640,6
20241128,094000,19514510,5600,5600,5600,5600,2
20241128,093900,19503310,5630,5570,5630,5570,102
20241128,093800,18929110,5620,5620,5620,5620,2
20241128,093700,18917870,5620,5610,5620,5610,30
20241128,093600,18749480,5610,5590,5610,5590,401
20241128,093500,16505870,5620,5620,5620,5620,0
20241128,093400,16505870,5620,5620,5620,5620,1
20241128,093300,16500250,5590,5590,5590,5590,5
20241128,093200,16472300,5600,5590,5600,5590,400
20241128,093100,14234260,5590,5590,5590,5590,0
20241128,093000,14234260,5590,5550,5590,5550,2
20241128,092900,14223120,5590,5590,5590,5550,3
20241128,092800,14206390,5550,5570,5590,5550,61
20241128,092700,13866600,5570,5570,5570,5570,1
20241128,092600,13861030,5610,5590,5610,5580,15
20241128,092500,13777130,5570,5570,5590,5570,316
20241128,092400,12013510,5590,5550,5590,5550,4
20241128,092300,11991250,5560,5560,5590,5550,107
20241128,092200,11396280,5590,5590,5590,5590,1
20241128,092100,11390690,5580,5590,5590,5560,12
20241128,092000,11323730,5560,5560,5560,5560,0
20241128,091900,11323730,5560,5570,5570,5560,5
20241128,091800,11295890,5590,5590,5590,5570,14
20241128,091700,11217690,5640,5640,5640,5640,0
20241128,091600,11217690,5640,5640,5640,5640,0
20241128,091500,11217690,5640,5640,5640,5640,1
20241128,091400,11212050,5640,5640,5640,5640,0
20241128,091300,11212050,5640,5630,5640,5630,5
20241128,091200,11183860,5590,5660,5660,5590,3
20241128,091100,11167020,5660,5660,5660,5660,100
20241128,091000,10601020,5680,5680,5680,5680,0
20241128,090900,10601020,5680,5680,5680,5680,0
20241128,090800,10601020,5680,5680,5680,5680,0
20241128,090700,10601020,5680,5670,5680,5670,3
20241128,090600,10583990,5680,5680,5680,5680,3
20241128,090500,10566950,5600,5600,5600,5600,50
20241128,090400,10286950,5770,5770,5770,5770,0
20241128,090300,10286950,5770,5580,5800,5580,1037
20241128,090200,4385880,5580,5580,5580,5580,0
20241128,090100,4385880,5580,5580,5580,5580,0
20241128,090000,4385880,5580,5580,5580,5580,786