KissMeData/215480/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,204700,33594950,2385,2385,2385,2385,896
20241128,204600,33594950,2385,2385,2385,2385,0
20241128,204500,33594950,2385,2385,2385,2385,0
20241128,204400,33594950,2385,2385,2385,2385,0
20241128,204300,33594950,2385,2385,2385,2385,0
20241128,204200,33594950,2385,2385,2385,2385,0
20241128,204100,33594950,2385,2385,2385,2385,0
20241128,204000,33594950,2385,2385,2385,2385,0
20241128,203900,33594950,2385,2385,2385,2385,0
20241128,203800,33594950,2385,2385,2385,2385,0
20241128,203700,33594950,2385,2385,2385,2385,0
20241128,203600,33594950,2385,2385,2385,2385,0
20241128,203500,33594950,2385,2385,2385,2385,0
20241128,203400,33594950,2385,2385,2385,2385,0
20241128,203300,33594950,2385,2385,2385,2385,0
20241128,203200,33594950,2385,2385,2385,2385,0
20241128,203100,33594950,2385,2385,2385,2385,0
20241128,203000,33594950,2385,2385,2385,2385,0
20241128,202900,33594950,2385,2385,2385,2385,0
20241128,202800,33594950,2385,2385,2385,2385,0
20241128,202700,33594950,2385,2385,2385,2385,0
20241128,202600,33594950,2385,2385,2385,2385,0
20241128,202500,33594950,2385,2385,2385,2385,0
20241128,202400,33594950,2385,2385,2385,2385,0
20241128,202300,33594950,2385,2385,2385,2385,0
20241128,202200,33594950,2385,2385,2385,2385,0
20241128,202100,33594950,2385,2385,2385,2385,0
20241128,202000,33594950,2385,2385,2385,2385,0
20241128,201900,33594950,2385,2385,2385,2385,0
20241128,201800,33594950,2385,2385,2385,2385,0
20241128,201700,33594950,2385,2385,2385,2385,896
20241128,201600,33594950,2385,2385,2385,2385,0
20241128,201500,33594950,2385,2385,2385,2385,0
20241128,201400,33594950,2385,2385,2385,2385,0
20241128,201300,33594950,2385,2385,2385,2385,0
20241128,201200,33594950,2385,2385,2385,2385,0
20241128,201100,33594950,2385,2385,2385,2385,0
20241128,201000,33594950,2385,2385,2385,2385,0
20241128,200900,33594950,2385,2385,2385,2385,0
20241128,200800,33594950,2385,2385,2385,2385,0
20241128,200700,33594950,2385,2385,2385,2385,0
20241128,200600,33594950,2385,2385,2385,2385,0
20241128,200500,33594950,2385,2385,2385,2385,0
20241128,200400,33594950,2385,2385,2385,2385,0
20241128,200300,33594950,2385,2385,2385,2385,0
20241128,200200,33594950,2385,2385,2385,2385,0
20241128,200100,33594950,2385,2385,2385,2385,0
20241128,200000,33594950,2385,2385,2385,2385,0
20241128,195900,33594950,2385,2385,2385,2385,0
20241128,195800,33594950,2385,2385,2385,2385,0
20241128,195700,33594950,2385,2385,2385,2385,0
20241128,195600,33594950,2385,2385,2385,2385,0
20241128,195500,33594950,2385,2385,2385,2385,0
20241128,195400,33594950,2385,2385,2385,2385,0
20241128,195300,33594950,2385,2385,2385,2385,0
20241128,195200,33594950,2385,2385,2385,2385,0
20241128,195100,33594950,2385,2385,2385,2385,0
20241128,195000,33594950,2385,2385,2385,2385,0
20241128,194900,33594950,2385,2385,2385,2385,0
20241128,194800,33594950,2385,2385,2385,2385,0
20241128,194700,33594950,2385,2385,2385,2385,896
20241128,194600,33594950,2385,2385,2385,2385,0
20241128,194500,33594950,2385,2385,2385,2385,0
20241128,194400,33594950,2385,2385,2385,2385,0
20241128,194300,33594950,2385,2385,2385,2385,0
20241128,194200,33594950,2385,2385,2385,2385,0
20241128,194100,33594950,2385,2385,2385,2385,0
20241128,194000,33594950,2385,2385,2385,2385,0
20241128,193900,33594950,2385,2385,2385,2385,0
20241128,193800,33594950,2385,2385,2385,2385,0
20241128,193700,33594950,2385,2385,2385,2385,0
20241128,193600,33594950,2385,2385,2385,2385,0
20241128,193500,33594950,2385,2385,2385,2385,0
20241128,193400,33594950,2385,2385,2385,2385,0
20241128,193300,33594950,2385,2385,2385,2385,0
20241128,193200,33594950,2385,2385,2385,2385,0
20241128,193100,33594950,2385,2385,2385,2385,0
20241128,193000,33594950,2385,2385,2385,2385,0
20241128,192900,33594950,2385,2385,2385,2385,0
20241128,192800,33594950,2385,2385,2385,2385,0
20241128,192700,33594950,2385,2385,2385,2385,0
20241128,192600,33594950,2385,2385,2385,2385,0
20241128,192500,33594950,2385,2385,2385,2385,0
20241128,192400,33594950,2385,2385,2385,2385,0
20241128,192300,33594950,2385,2385,2385,2385,0
20241128,192200,33594950,2385,2385,2385,2385,0
20241128,192100,33594950,2385,2385,2385,2385,0
20241128,192000,33594950,2385,2385,2385,2385,0
20241128,191900,33594950,2385,2385,2385,2385,0
20241128,191800,33594950,2385,2385,2385,2385,0
20241128,191700,33594950,2385,2385,2385,2385,896
20241128,191600,33594950,2385,2385,2385,2385,0
20241128,191500,33594950,2385,2385,2385,2385,0
20241128,191400,33594950,2385,2385,2385,2385,0
20241128,191300,33594950,2385,2385,2385,2385,0
20241128,191200,33594950,2385,2385,2385,2385,0
20241128,191100,33594950,2385,2385,2385,2385,0
20241128,191000,33594950,2385,2385,2385,2385,0
20241128,190900,33594950,2385,2385,2385,2385,0
20241128,190800,33594950,2385,2385,2385,2385,0
20241128,190700,33594950,2385,2385,2385,2385,0
20241128,190600,33594950,2385,2385,2385,2385,0
20241128,190500,33594950,2385,2385,2385,2385,0
20241128,190400,33594950,2385,2385,2385,2385,0
20241128,190300,33594950,2385,2385,2385,2385,0
20241128,190200,33594950,2385,2385,2385,2385,0
20241128,190100,33594950,2385,2385,2385,2385,0
20241128,190000,33594950,2385,2385,2385,2385,0
20241128,185900,33594950,2385,2385,2385,2385,0
20241128,185800,33594950,2385,2385,2385,2385,0
20241128,185700,33594950,2385,2385,2385,2385,0
20241128,185600,33594950,2385,2385,2385,2385,0
20241128,185500,33594950,2385,2385,2385,2385,0
20241128,185400,33594950,2385,2385,2385,2385,0
20241128,185300,33594950,2385,2385,2385,2385,0
20241128,185200,33594950,2385,2385,2385,2385,0
20241128,185100,33594950,2385,2385,2385,2385,0
20241128,185000,33594950,2385,2385,2385,2385,0
20241128,184900,33594950,2385,2385,2385,2385,0
20241128,184800,33594950,2385,2385,2385,2385,0
20241128,184700,33594950,2385,2385,2385,2385,896
20241128,184600,33594950,2385,2385,2385,2385,0
20241128,184500,33594950,2385,2385,2385,2385,0
20241128,184400,33594950,2385,2385,2385,2385,0
20241128,184300,33594950,2385,2385,2385,2385,0
20241128,184200,33594950,2385,2385,2385,2385,0
20241128,184100,33594950,2385,2385,2385,2385,0
20241128,184000,33594950,2385,2385,2385,2385,0
20241128,183900,33594950,2385,2385,2385,2385,0
20241128,183800,33594950,2385,2385,2385,2385,0
20241128,183700,33594950,2385,2385,2385,2385,0
20241128,183600,33594950,2385,2385,2385,2385,0
20241128,183500,33594950,2385,2385,2385,2385,0
20241128,183400,33594950,2385,2385,2385,2385,0
20241128,183300,33594950,2385,2385,2385,2385,0
20241128,183200,33594950,2385,2385,2385,2385,0
20241128,183100,33594950,2385,2385,2385,2385,0
20241128,183000,33594950,2385,2385,2385,2385,0
20241128,182900,33594950,2385,2385,2385,2385,0
20241128,182800,33594950,2385,2385,2385,2385,0
20241128,182700,33594950,2385,2385,2385,2385,0
20241128,182600,33594950,2385,2385,2385,2385,0
20241128,182500,33594950,2385,2385,2385,2385,0
20241128,182400,33594950,2385,2385,2385,2385,0
20241128,182300,33594950,2385,2385,2385,2385,0
20241128,182200,33594950,2385,2385,2385,2385,0
20241128,182100,33594950,2385,2385,2385,2385,0
20241128,182000,33594950,2385,2385,2385,2385,0
20241128,181900,33594950,2385,2385,2385,2385,0
20241128,181800,33594950,2385,2385,2385,2385,0
20241128,181700,33594950,2385,2385,2385,2385,896
20241128,181600,33594950,2385,2385,2385,2385,0
20241128,181500,33594950,2385,2385,2385,2385,0
20241128,181400,33594950,2385,2385,2385,2385,0
20241128,181300,33594950,2385,2385,2385,2385,0
20241128,181200,33594950,2385,2385,2385,2385,0
20241128,181100,33594950,2385,2385,2385,2385,0
20241128,181000,33594950,2385,2385,2385,2385,0
20241128,180900,33594950,2385,2385,2385,2385,0
20241128,180800,33594950,2385,2385,2385,2385,0
20241128,180700,33594950,2385,2385,2385,2385,0
20241128,180600,33594950,2385,2385,2385,2385,0
20241128,180500,33594950,2385,2385,2385,2385,0
20241128,180400,33594950,2385,2385,2385,2385,0
20241128,180300,33594950,2385,2385,2385,2385,0
20241128,180200,33594950,2385,2385,2385,2385,0
20241128,180100,33594950,2385,2385,2385,2385,0
20241128,180000,33594950,2385,2385,2385,2385,0
20241128,175900,33594950,2385,2385,2385,2385,0
20241128,175800,33594950,2385,2385,2385,2385,0
20241128,175700,33594950,2385,2385,2385,2385,0
20241128,175600,33594950,2385,2385,2385,2385,0
20241128,175500,33594950,2385,2385,2385,2385,0
20241128,175400,33594950,2385,2385,2385,2385,0
20241128,175300,33594950,2385,2385,2385,2385,0
20241128,175200,33594950,2385,2385,2385,2385,0
20241128,175100,33594950,2385,2385,2385,2385,0
20241128,175000,33594950,2385,2385,2385,2385,0
20241128,174900,33594950,2385,2385,2385,2385,0
20241128,174800,33594950,2385,2385,2385,2385,0
20241128,174700,33594950,2385,2385,2385,2385,896
20241128,174600,33594950,2385,2385,2385,2385,0
20241128,174500,33594950,2385,2385,2385,2385,0
20241128,174400,33594950,2385,2385,2385,2385,0
20241128,174300,33594950,2385,2385,2385,2385,0
20241128,174200,33594950,2385,2385,2385,2385,0
20241128,174100,33594950,2385,2385,2385,2385,0
20241128,174000,33594950,2385,2385,2385,2385,0
20241128,173900,33594950,2385,2385,2385,2385,0
20241128,173800,33594950,2385,2385,2385,2385,0
20241128,173700,33594950,2385,2385,2385,2385,0
20241128,173600,33594950,2385,2385,2385,2385,0
20241128,173500,33594950,2385,2385,2385,2385,0
20241128,173400,33594950,2385,2385,2385,2385,0
20241128,173300,33594950,2385,2385,2385,2385,0
20241128,173200,33594950,2385,2385,2385,2385,0
20241128,173100,33594950,2385,2385,2385,2385,0
20241128,173000,33594950,2385,2385,2385,2385,0
20241128,172900,33594950,2385,2385,2385,2385,0
20241128,172800,33594950,2385,2385,2385,2385,0
20241128,172700,33594950,2385,2385,2385,2385,0
20241128,172600,33594950,2385,2385,2385,2385,0
20241128,172500,33594950,2385,2385,2385,2385,0
20241128,172400,33594950,2385,2385,2385,2385,0
20241128,172300,33594950,2385,2385,2385,2385,0
20241128,172200,33594950,2385,2385,2385,2385,0
20241128,172100,33594950,2385,2385,2385,2385,0
20241128,172000,33594950,2385,2385,2385,2385,0
20241128,171900,33594950,2385,2385,2385,2385,0
20241128,171800,33594950,2385,2385,2385,2385,0
20241128,171700,33594950,2385,2385,2385,2385,896
20241128,171600,33594950,2385,2385,2385,2385,0
20241128,171500,33594950,2385,2385,2385,2385,0
20241128,171400,33594950,2385,2385,2385,2385,0
20241128,171300,33594950,2385,2385,2385,2385,0
20241128,171200,33594950,2385,2385,2385,2385,0
20241128,171100,33594950,2385,2385,2385,2385,0
20241128,171000,33594950,2385,2385,2385,2385,0
20241128,170900,33594950,2385,2385,2385,2385,0
20241128,170800,33594950,2385,2385,2385,2385,0
20241128,170700,33594950,2385,2385,2385,2385,0
20241128,170600,33594950,2385,2385,2385,2385,0
20241128,170500,33594950,2385,2385,2385,2385,0
20241128,170400,33594950,2385,2385,2385,2385,0
20241128,170300,33594950,2385,2385,2385,2385,0
20241128,170200,33594950,2385,2385,2385,2385,0
20241128,170100,33594950,2385,2385,2385,2385,0
20241128,170000,33594950,2385,2385,2385,2385,0
20241128,165900,33594950,2385,2385,2385,2385,0
20241128,165800,33594950,2385,2385,2385,2385,0
20241128,165700,33594950,2385,2385,2385,2385,0
20241128,165600,33594950,2385,2385,2385,2385,0
20241128,165500,33594950,2385,2385,2385,2385,0
20241128,165400,33594950,2385,2385,2385,2385,0
20241128,165300,33594950,2385,2385,2385,2385,0
20241128,165200,33594950,2385,2385,2385,2385,0
20241128,165100,33594950,2385,2385,2385,2385,0
20241128,165000,33594950,2385,2385,2385,2385,0
20241128,164900,33594950,2385,2385,2385,2385,0
20241128,164800,33594950,2385,2385,2385,2385,0
20241128,164700,33594950,2385,2385,2385,2385,896
20241128,164600,33594950,2385,2385,2385,2385,0
20241128,164500,33594950,2385,2385,2385,2385,0
20241128,164400,33594950,2385,2385,2385,2385,0
20241128,164300,33594950,2385,2385,2385,2385,0
20241128,164200,33594950,2385,2385,2385,2385,0
20241128,164100,33594950,2385,2385,2385,2385,0
20241128,164000,33594950,2385,2385,2385,2385,0
20241128,163900,33594950,2385,2385,2385,2385,0
20241128,163800,33594950,2385,2385,2385,2385,0
20241128,163700,33594950,2385,2385,2385,2385,0
20241128,163600,33594950,2385,2385,2385,2385,0
20241128,163500,33594950,2385,2385,2385,2385,0
20241128,163400,33594950,2385,2385,2385,2385,0
20241128,163300,33594950,2385,2385,2385,2385,0
20241128,163200,33594950,2385,2385,2385,2385,0
20241128,163100,33594950,2385,2385,2385,2385,0
20241128,163000,33594950,2385,2385,2385,2385,0
20241128,162900,33594950,2385,2385,2385,2385,0
20241128,162800,33594950,2385,2385,2385,2385,0
20241128,162700,33594950,2385,2385,2385,2385,0
20241128,162600,33594950,2385,2385,2385,2385,0
20241128,162500,33594950,2385,2385,2385,2385,0
20241128,162400,33594950,2385,2385,2385,2385,0
20241128,162300,33594950,2385,2385,2385,2385,0
20241128,162200,33594950,2385,2385,2385,2385,0
20241128,162100,33594950,2385,2385,2385,2385,0
20241128,162000,33594950,2385,2385,2385,2385,0
20241128,161900,33594950,2385,2385,2385,2385,0
20241128,161800,33594950,2385,2385,2385,2385,0
20241128,161700,33594950,2385,2385,2385,2385,896
20241128,161600,33594950,2385,2385,2385,2385,0
20241128,161500,33594950,2385,2385,2385,2385,0
20241128,161400,33594950,2385,2385,2385,2385,0
20241128,161300,33594950,2385,2385,2385,2385,0
20241128,161200,33594950,2385,2385,2385,2385,0
20241128,161100,33594950,2385,2385,2385,2385,0
20241128,161000,33594950,2385,2385,2385,2385,0
20241128,160900,33594950,2385,2385,2385,2385,0
20241128,160800,33594950,2385,2385,2385,2385,0
20241128,160700,33594950,2385,2385,2385,2385,0
20241128,160600,33594950,2385,2385,2385,2385,0
20241128,160500,33594950,2385,2385,2385,2385,0
20241128,160400,33594950,2385,2385,2385,2385,0
20241128,160300,33594950,2385,2385,2385,2385,0
20241128,160200,33594950,2385,2385,2385,2385,0
20241128,160100,33594950,2385,2385,2385,2385,0
20241128,160000,33594950,2385,2385,2385,2385,0
20241128,155900,33594950,2385,2385,2385,2385,0
20241128,155800,33594950,2385,2385,2385,2385,0
20241128,155700,33594950,2385,2385,2385,2385,0
20241128,155600,33594950,2385,2385,2385,2385,0
20241128,155500,33594950,2385,2385,2385,2385,0
20241128,155400,33594950,2385,2385,2385,2385,0
20241128,155300,33594950,2385,2385,2385,2385,0
20241128,155200,33594950,2385,2385,2385,2385,0
20241128,155100,33594950,2385,2385,2385,2385,0
20241128,155000,33594950,2385,2385,2385,2385,0
20241128,154900,33594950,2385,2385,2385,2385,0
20241128,154800,33594950,2385,2385,2385,2385,0
20241128,154700,33594950,2385,2385,2385,2385,896
20241128,154600,33594950,2385,2385,2385,2385,0
20241128,154500,33594950,2385,2385,2385,2385,0
20241128,154400,33594950,2385,2385,2385,2385,0
20241128,154300,33594950,2385,2385,2385,2385,0
20241128,154200,33594950,2385,2385,2385,2385,0
20241128,154100,33594950,2385,2385,2385,2385,0
20241128,154000,33594950,2385,2385,2385,2385,0
20241128,153900,33594950,2385,2385,2385,2385,0
20241128,153800,33594950,2385,2385,2385,2385,0
20241128,153700,33594950,2385,2385,2385,2385,0
20241128,153600,33594950,2385,2385,2385,2385,0
20241128,153500,33594950,2385,2385,2385,2385,0
20241128,153400,33594950,2385,2385,2385,2385,0
20241128,153300,33594950,2385,2385,2385,2385,0
20241128,153200,33594950,2385,2385,2385,2385,0
20241128,153100,33594950,2385,2385,2385,2385,0
20241128,153000,33594950,2385,2385,2385,2385,896
20241128,152900,31457990,2400,2400,2400,2400,0
20241128,152800,31457990,2400,2400,2400,2400,0
20241128,152700,31457990,2400,2400,2400,2400,0
20241128,152600,31457990,2400,2400,2400,2400,0
20241128,152500,31457990,2400,2400,2400,2400,0
20241128,152400,31457990,2400,2400,2400,2400,0
20241128,152300,31457990,2400,2400,2400,2400,0
20241128,152200,31457990,2400,2400,2400,2400,0
20241128,152100,31457990,2400,2400,2400,2400,0
20241128,152000,31457990,2400,2400,2400,2400,0
20241128,151900,31457990,2400,2400,2400,2400,0
20241128,151800,31457990,2400,2400,2400,2400,1
20241128,151700,31455590,2390,2390,2390,2390,0
20241128,151600,31455590,2390,2395,2395,2385,1006
20241128,151500,29051225,2400,2400,2400,2400,0
20241128,151400,29051225,2400,2400,2400,2400,2
20241128,151300,29046425,2395,2395,2395,2395,0
20241128,151200,29046425,2395,2400,2400,2395,5
20241128,151100,29034440,2410,2410,2410,2410,4
20241128,151000,29024800,2415,2415,2415,2415,0
20241128,150900,29024800,2415,2415,2415,2415,0
20241128,150800,29024800,2415,2415,2415,2415,0
20241128,150700,29024800,2415,2415,2415,2415,0
20241128,150600,29024800,2415,2415,2415,2415,0
20241128,150500,29024800,2415,2415,2415,2415,0
20241128,150400,29024800,2415,2415,2415,2415,0
20241128,150300,29024800,2415,2415,2415,2415,0
20241128,150200,29024800,2415,2415,2415,2415,0
20241128,150100,29024800,2415,2415,2415,2415,0
20241128,150000,29024800,2415,2415,2415,2415,0
20241128,145900,29024800,2415,2415,2415,2415,0
20241128,145800,29024800,2415,2415,2415,2415,0
20241128,145700,29024800,2415,2415,2415,2415,0
20241128,145600,29024800,2415,2415,2415,2415,0
20241128,145500,29024800,2415,2415,2415,2415,0
20241128,145400,29024800,2415,2415,2415,2415,0
20241128,145300,29024800,2415,2415,2415,2415,0
20241128,145200,29024800,2415,2415,2415,2415,0
20241128,145100,29024800,2415,2415,2415,2415,0
20241128,145000,29024800,2415,2415,2415,2415,0
20241128,144900,29024800,2415,2415,2415,2415,0
20241128,144800,29024800,2415,2415,2415,2415,0
20241128,144700,29024800,2415,2415,2415,2415,0
20241128,144600,29024800,2415,2415,2415,2415,0
20241128,144500,29024800,2415,2415,2415,2415,0
20241128,144400,29024800,2415,2415,2415,2415,0
20241128,144300,29024800,2415,2415,2415,2415,0
20241128,144200,29024800,2415,2415,2415,2415,0
20241128,144100,29024800,2415,2415,2415,2415,0
20241128,144000,29024800,2415,2415,2415,2415,0
20241128,143900,29024800,2415,2415,2415,2415,0
20241128,143800,29024800,2415,2415,2415,2415,0
20241128,143700,29024800,2415,2415,2415,2415,0
20241128,143600,29024800,2415,2415,2415,2415,0
20241128,143500,29024800,2415,2415,2415,2415,1
20241128,143400,29022385,2390,2390,2390,2390,0
20241128,143300,29022385,2390,2390,2390,2390,0
20241128,143200,29022385,2390,2390,2390,2390,0
20241128,143100,29022385,2390,2390,2390,2390,0
20241128,143000,29022385,2390,2390,2390,2390,0
20241128,142900,29022385,2390,2390,2390,2390,0
20241128,142800,29022385,2390,2390,2390,2390,0
20241128,142700,29022385,2390,2390,2390,2390,0
20241128,142600,29022385,2390,2420,2420,2390,3728
20241128,142500,20076095,2420,2420,2420,2420,1
20241128,142400,20073675,2420,2420,2420,2420,1
20241128,142300,20071255,2420,2425,2425,2420,12
20241128,142200,20042160,2425,2425,2425,2425,0
20241128,142100,20042160,2425,2425,2425,2425,0
20241128,142000,20042160,2425,2425,2425,2425,0
20241128,141900,20042160,2425,2425,2425,2425,0
20241128,141800,20042160,2425,2425,2425,2425,0
20241128,141700,20042160,2425,2425,2425,2425,0
20241128,141600,20042160,2425,2425,2425,2425,14
20241128,141500,20008210,2430,2430,2430,2430,107
20241128,141400,19748200,2430,2430,2430,2430,0
20241128,141300,19748200,2430,2430,2430,2430,0
20241128,141200,19748200,2430,2430,2430,2430,4
20241128,141100,19738480,2430,2430,2430,2430,0
20241128,141000,19738480,2430,2430,2430,2430,0
20241128,140900,19738480,2430,2430,2430,2430,0
20241128,140800,19738480,2430,2430,2430,2430,0
20241128,140700,19738480,2430,2430,2430,2430,0
20241128,140600,19738480,2430,2430,2430,2430,0
20241128,140500,19738480,2430,2430,2430,2430,0
20241128,140400,19738480,2430,2430,2430,2430,0
20241128,140300,19738480,2430,2430,2430,2430,0
20241128,140200,19738480,2430,2430,2430,2430,0
20241128,140100,19738480,2430,2430,2430,2430,20
20241128,140000,19689880,2430,2430,2430,2430,0
20241128,135900,19689880,2430,2430,2430,2430,0
20241128,135800,19689880,2430,2430,2430,2430,1
20241128,135700,19687450,2430,2430,2430,2430,0
20241128,135600,19687450,2430,2430,2430,2430,0
20241128,135500,19687450,2430,2430,2430,2430,0
20241128,135400,19687450,2430,2430,2430,2430,0
20241128,135300,19687450,2430,2430,2430,2430,0
20241128,135200,19687450,2430,2430,2430,2430,0
20241128,135100,19687450,2430,2430,2430,2430,0
20241128,135000,19687450,2430,2430,2430,2430,0
20241128,134900,19687450,2430,2430,2430,2430,0
20241128,134800,19687450,2430,2430,2430,2430,0
20241128,134700,19687450,2430,2430,2430,2430,0
20241128,134600,19687450,2430,2430,2430,2430,20
20241128,134500,19638850,2435,2435,2435,2435,0
20241128,134400,19638850,2435,2435,2435,2435,0
20241128,134300,19638850,2435,2435,2435,2435,0
20241128,134200,19638850,2435,2435,2435,2435,0
20241128,134100,19638850,2435,2435,2435,2435,0
20241128,134000,19638850,2435,2435,2435,2435,0
20241128,133900,19638850,2435,2435,2435,2435,0
20241128,133800,19638850,2435,2435,2435,2435,0
20241128,133700,19638850,2435,2435,2435,2435,0
20241128,133600,19638850,2435,2435,2435,2435,0
20241128,133500,19638850,2435,2435,2435,2435,0
20241128,133400,19638850,2435,2435,2435,2435,0
20241128,133300,19638850,2435,2435,2435,2435,0
20241128,133200,19638850,2435,2435,2435,2435,0
20241128,133100,19638850,2435,2435,2435,2435,0
20241128,133000,19638850,2435,2435,2435,2435,0
20241128,132900,19638850,2435,2435,2435,2435,0
20241128,132800,19638850,2435,2435,2435,2435,0
20241128,132700,19638850,2435,2435,2435,2435,0
20241128,132600,19638850,2435,2435,2435,2435,0
20241128,132500,19638850,2435,2435,2435,2435,0
20241128,132400,19638850,2435,2435,2435,2435,0
20241128,132300,19638850,2435,2435,2435,2435,0
20241128,132200,19638850,2435,2435,2435,2435,0
20241128,132100,19638850,2435,2435,2435,2435,0
20241128,132000,19638850,2435,2435,2435,2435,0
20241128,131900,19638850,2435,2435,2435,2435,0
20241128,131800,19638850,2435,2435,2435,2435,0
20241128,131700,19638850,2435,2435,2435,2435,0
20241128,131600,19638850,2435,2435,2435,2435,140
20241128,131500,19297950,2440,2440,2440,2440,0
20241128,131400,19297950,2440,2440,2440,2440,0
20241128,131300,19297950,2440,2440,2440,2440,0
20241128,131200,19297950,2440,2440,2440,2440,0
20241128,131100,19297950,2440,2440,2440,2440,0
20241128,131000,19297950,2440,2440,2440,2440,100
20241128,130900,19053950,2445,2445,2445,2445,0
20241128,130800,19053950,2445,2445,2445,2445,0
20241128,130700,19053950,2445,2445,2445,2445,0
20241128,130600,19053950,2445,2445,2445,2445,0
20241128,130500,19053950,2445,2445,2445,2445,0
20241128,130400,19053950,2445,2445,2445,2445,0
20241128,130300,19053950,2445,2445,2445,2445,0
20241128,130200,19053950,2445,2445,2445,2445,0
20241128,130100,19053950,2445,2445,2445,2445,0
20241128,130000,19053950,2445,2445,2445,2445,0
20241128,125900,19053950,2445,2445,2445,2445,0
20241128,125800,19053950,2445,2445,2445,2445,7
20241128,125700,19036835,2445,2445,2445,2445,0
20241128,125600,19036835,2445,2445,2445,2445,0
20241128,125500,19036835,2445,2445,2445,2445,0
20241128,125400,19036835,2445,2450,2450,2445,12
20241128,125300,19007485,2450,2450,2450,2450,10
20241128,125200,18982985,2450,2445,2450,2445,30
20241128,125100,18909495,2440,2440,2440,2440,0
20241128,125000,18909495,2440,2440,2440,2440,0
20241128,124900,18909495,2440,2440,2440,2440,0
20241128,124800,18909495,2440,2440,2440,2440,0
20241128,124700,18909495,2440,2440,2440,2440,0
20241128,124600,18909495,2440,2440,2440,2440,0
20241128,124500,18909495,2440,2440,2440,2440,0
20241128,124400,18909495,2440,2440,2440,2440,0
20241128,124300,18909495,2440,2440,2440,2440,0
20241128,124200,18909495,2440,2440,2440,2440,0
20241128,124100,18909495,2440,2440,2440,2440,0
20241128,124000,18909495,2440,2440,2440,2440,0
20241128,123900,18909495,2440,2440,2440,2440,0
20241128,123800,18909495,2440,2440,2440,2440,0
20241128,123700,18909495,2440,2440,2440,2440,0
20241128,123600,18909495,2440,2440,2440,2440,0
20241128,123500,18909495,2440,2440,2440,2440,0
20241128,123400,18909495,2440,2440,2440,2440,0
20241128,123300,18909495,2440,2440,2440,2440,0
20241128,123200,18909495,2440,2440,2440,2440,0
20241128,123100,18909495,2440,2440,2440,2440,0
20241128,123000,18909495,2440,2440,2440,2440,35
20241128,122900,18824095,2450,2450,2450,2450,10
20241128,122800,18799595,2450,2450,2450,2450,0
20241128,122700,18799595,2450,2450,2450,2450,0
20241128,122600,18799595,2450,2450,2450,2450,0
20241128,122500,18799595,2450,2450,2450,2450,0
20241128,122400,18799595,2450,2450,2450,2450,0
20241128,122300,18799595,2450,2450,2450,2450,0
20241128,122200,18799595,2450,2450,2450,2450,0
20241128,122100,18799595,2450,2450,2450,2450,0
20241128,122000,18799595,2450,2445,2450,2445,3
20241128,121900,18792250,2450,2450,2450,2450,0
20241128,121800,18792250,2450,2450,2450,2450,0
20241128,121700,18792250,2450,2450,2450,2450,0
20241128,121600,18792250,2450,2450,2450,2450,0
20241128,121500,18792250,2450,2450,2450,2450,0
20241128,121400,18792250,2450,2450,2450,2450,0
20241128,121300,18792250,2450,2450,2450,2450,0
20241128,121200,18792250,2450,2450,2450,2450,0
20241128,121100,18792250,2450,2450,2450,2450,0
20241128,121000,18792250,2450,2450,2450,2450,0
20241128,120900,18792250,2450,2450,2450,2450,0
20241128,120800,18792250,2450,2450,2450,2450,0
20241128,120700,18792250,2450,2450,2450,2450,0
20241128,120600,18792250,2450,2450,2450,2450,0
20241128,120500,18792250,2450,2450,2450,2450,0
20241128,120400,18792250,2450,2450,2450,2450,0
20241128,120300,18792250,2450,2450,2450,2450,0
20241128,120200,18792250,2450,2450,2450,2450,0
20241128,120100,18792250,2450,2450,2450,2450,0
20241128,120000,18792250,2450,2450,2450,2450,0
20241128,115900,18792250,2450,2450,2450,2450,0
20241128,115800,18792250,2450,2450,2450,2450,0
20241128,115700,18792250,2450,2450,2450,2450,0
20241128,115600,18792250,2450,2450,2450,2450,0
20241128,115500,18792250,2450,2450,2450,2450,0
20241128,115400,18792250,2450,2450,2450,2450,3
20241128,115300,18784900,2450,2450,2450,2450,0
20241128,115200,18784900,2450,2450,2450,2450,0
20241128,115100,18784900,2450,2450,2450,2450,0
20241128,115000,18784900,2450,2450,2450,2450,0
20241128,114900,18784900,2450,2450,2450,2450,0
20241128,114800,18784900,2450,2450,2450,2450,0
20241128,114700,18784900,2450,2450,2450,2450,0
20241128,114600,18784900,2450,2450,2450,2450,0
20241128,114500,18784900,2450,2450,2450,2450,0
20241128,114400,18784900,2450,2450,2450,2450,0
20241128,114300,18784900,2450,2450,2450,2450,0
20241128,114200,18784900,2450,2450,2450,2450,0
20241128,114100,18784900,2450,2450,2450,2450,0
20241128,114000,18784900,2450,2450,2450,2450,0
20241128,113900,18784900,2450,2450,2450,2450,0
20241128,113800,18784900,2450,2450,2450,2450,0
20241128,113700,18784900,2450,2450,2450,2450,0
20241128,113600,18784900,2450,2450,2450,2450,0
20241128,113500,18784900,2450,2450,2450,2450,0
20241128,113400,18784900,2450,2450,2450,2450,0
20241128,113300,18784900,2450,2450,2450,2450,0
20241128,113200,18784900,2450,2450,2450,2450,1
20241128,113100,18782450,2450,2450,2450,2450,0
20241128,113000,18782450,2450,2450,2450,2450,0
20241128,112900,18782450,2450,2450,2450,2450,0
20241128,112800,18782450,2450,2450,2450,2450,0
20241128,112700,18782450,2450,2450,2450,2450,0
20241128,112600,18782450,2450,2450,2450,2450,0
20241128,112500,18782450,2450,2450,2450,2450,0
20241128,112400,18782450,2450,2450,2450,2450,0
20241128,112300,18782450,2450,2450,2450,2450,0
20241128,112200,18782450,2450,2450,2450,2450,1
20241128,112100,18780000,2440,2450,2450,2440,11
20241128,112000,18753150,2450,2450,2450,2450,0
20241128,111900,18753150,2450,2450,2450,2450,0
20241128,111800,18753150,2450,2450,2450,2450,0
20241128,111700,18753150,2450,2450,2450,2450,0
20241128,111600,18753150,2450,2450,2450,2450,0
20241128,111500,18753150,2450,2450,2450,2450,0
20241128,111400,18753150,2450,2450,2450,2450,0
20241128,111300,18753150,2450,2450,2450,2450,0
20241128,111200,18753150,2450,2450,2450,2450,0
20241128,111100,18753150,2450,2450,2450,2450,1
20241128,111000,18750700,2450,2450,2450,2450,0
20241128,110900,18750700,2450,2450,2450,2450,0
20241128,110800,18750700,2450,2450,2450,2450,0
20241128,110700,18750700,2450,2450,2450,2450,1
20241128,110600,18748250,2455,2455,2455,2455,0
20241128,110500,18748250,2455,2455,2455,2455,0
20241128,110400,18748250,2455,2455,2455,2455,1
20241128,110300,18745795,2440,2440,2440,2440,0
20241128,110200,18745795,2440,2440,2440,2440,0
20241128,110100,18745795,2440,2440,2440,2440,0
20241128,110000,18745795,2440,2440,2440,2440,0
20241128,105900,18745795,2440,2440,2440,2440,0
20241128,105800,18745795,2440,2440,2440,2440,0
20241128,105700,18745795,2440,2440,2440,2440,0
20241128,105600,18745795,2440,2440,2440,2440,0
20241128,105500,18745795,2440,2440,2440,2440,0
20241128,105400,18745795,2440,2445,2445,2440,2
20241128,105300,18740910,2455,2455,2455,2455,0
20241128,105200,18740910,2455,2455,2455,2455,0
20241128,105100,18740910,2455,2450,2455,2450,19
20241128,105000,18694300,2450,2450,2450,2450,0
20241128,104900,18694300,2450,2450,2450,2450,88
20241128,104800,18478700,2445,2445,2445,2445,0
20241128,104700,18478700,2445,2445,2445,2445,0
20241128,104600,18478700,2445,2445,2445,2445,0
20241128,104500,18478700,2445,2445,2445,2445,0
20241128,104400,18478700,2445,2445,2445,2445,2
20241128,104300,18473810,2450,2450,2450,2450,0
20241128,104200,18473810,2450,2450,2450,2450,6
20241128,104100,18459110,2455,2455,2455,2455,0
20241128,104000,18459110,2455,2455,2455,2455,0
20241128,103900,18459110,2455,2455,2455,2455,0
20241128,103800,18459110,2455,2455,2455,2455,0
20241128,103700,18459110,2455,2455,2455,2455,0
20241128,103600,18459110,2455,2455,2455,2455,0
20241128,103500,18459110,2455,2455,2455,2455,0
20241128,103400,18459110,2455,2455,2455,2455,0
20241128,103300,18459110,2455,2455,2455,2455,0
20241128,103200,18459110,2455,2455,2455,2455,0
20241128,103100,18459110,2455,2455,2455,2455,0
20241128,103000,18459110,2455,2455,2455,2455,0
20241128,102900,18459110,2455,2450,2455,2450,100
20241128,102800,18213625,2440,2440,2440,2440,0
20241128,102700,18213625,2440,2440,2440,2440,0
20241128,102600,18213625,2440,2440,2440,2440,0
20241128,102500,18213625,2440,2440,2440,2440,0
20241128,102400,18213625,2440,2440,2440,2440,0
20241128,102300,18213625,2440,2440,2440,2440,2188
20241128,102200,12874905,2445,2445,2445,2445,0
20241128,102100,12874905,2445,2450,2450,2445,13
20241128,102000,12843110,2450,2455,2455,2450,10
20241128,101900,12818595,2460,2460,2460,2460,85
20241128,101800,12609495,2450,2450,2450,2450,0
20241128,101700,12609495,2450,2450,2450,2450,95
20241128,101600,12376745,2450,2450,2450,2450,30
20241128,101500,12303245,2450,2450,2450,2450,0
20241128,101400,12303245,2450,2450,2450,2450,1
20241128,101300,12300795,2450,2450,2450,2450,0
20241128,101200,12300795,2450,2450,2450,2450,86
20241128,101100,12090095,2450,2450,2450,2450,0
20241128,101000,12090095,2450,2450,2450,2450,17
20241128,100900,12048445,2455,2455,2455,2455,0
20241128,100800,12048445,2455,2455,2455,2455,6
20241128,100700,12033715,2460,2455,2460,2455,134
20241128,100600,11704245,2445,2445,2445,2445,19
20241128,100500,11657790,2465,2465,2465,2465,0
20241128,100400,11657790,2465,2465,2465,2465,0
20241128,100300,11657790,2465,2465,2465,2465,0
20241128,100200,11657790,2465,2465,2465,2465,0
20241128,100100,11657790,2465,2465,2465,2465,0
20241128,100000,11657790,2465,2465,2465,2465,0
20241128,095900,11657790,2465,2465,2465,2465,0
20241128,095800,11657790,2465,2465,2465,2465,0
20241128,095700,11657790,2465,2465,2465,2465,0
20241128,095600,11657790,2465,2465,2465,2465,0
20241128,095500,11657790,2465,2465,2465,2465,0
20241128,095400,11657790,2465,2465,2465,2465,0
20241128,095300,11657790,2465,2465,2465,2465,0
20241128,095200,11657790,2465,2465,2465,2465,0
20241128,095100,11657790,2465,2465,2465,2465,0
20241128,095000,11657790,2465,2440,2465,2440,44
20241128,094900,11550405,2440,2440,2440,2440,0
20241128,094800,11550405,2440,2465,2465,2440,1329
20241128,094700,8274545,2460,2440,2460,2440,1189
20241128,094600,5358475,2440,2440,2440,2440,0
20241128,094500,5358475,2440,2440,2440,2440,0
20241128,094400,5358475,2440,2440,2440,2440,0
20241128,094300,5358475,2440,2440,2440,2440,2
20241128,094200,5353595,2435,2435,2435,2435,0
20241128,094100,5353595,2435,2435,2435,2435,3
20241128,094000,5346290,2435,2435,2435,2430,371
20241128,093900,4442910,2455,2435,2460,2435,1165
20241128,093800,1589215,2435,2435,2435,2435,0
20241128,093700,1589215,2435,2435,2435,2435,0
20241128,093600,1589215,2435,2435,2435,2435,0
20241128,093500,1589215,2435,2435,2435,2435,0
20241128,093400,1589215,2435,2435,2435,2435,110
20241128,093300,1321365,2435,2435,2435,2435,1
20241128,093200,1318930,2420,2420,2420,2420,0
20241128,093100,1318930,2420,2420,2420,2420,0
20241128,093000,1318930,2420,2420,2420,2420,0
20241128,092900,1318930,2420,2420,2420,2420,0
20241128,092800,1318930,2420,2420,2420,2420,0
20241128,092700,1318930,2420,2420,2420,2420,0
20241128,092600,1318930,2420,2420,2420,2420,0
20241128,092500,1318930,2420,2420,2420,2420,0
20241128,092400,1318930,2420,2420,2420,2420,175
20241128,092300,895430,2420,2420,2420,2420,0
20241128,092200,895430,2420,2420,2420,2420,0
20241128,092100,895430,2420,2420,2420,2420,0
20241128,092000,895430,2420,2420,2420,2420,0
20241128,091900,895430,2420,2420,2420,2420,0
20241128,091800,895430,2420,2420,2420,2420,15
20241128,091700,859130,2420,2420,2420,2420,0
20241128,091600,859130,2420,2420,2420,2420,0
20241128,091500,859130,2420,2420,2420,2420,0
20241128,091400,859130,2420,2420,2420,2420,0
20241128,091300,859130,2420,2420,2420,2420,0
20241128,091200,859130,2420,2420,2420,2420,1
20241128,091100,856710,2420,2425,2425,2420,25
20241128,091000,796155,2435,2435,2435,2435,0
20241128,090900,796155,2435,2435,2435,2435,2
20241128,090800,791285,2425,2425,2425,2425,1
20241128,090700,788860,2420,2420,2420,2420,0
20241128,090600,788860,2420,2425,2425,2420,7
20241128,090500,771905,2425,2430,2430,2425,176
20241128,090400,344570,2425,2425,2425,2425,31
20241128,090300,269395,2425,2425,2425,2425,0
20241128,090200,269395,2425,2415,2425,2415,6
20241128,090100,254880,2415,2415,2415,2415,0
20241128,090000,254880,2415,2400,2415,2400,71