KissMeData/450140/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,212900,256021860,2915,2915,2915,2915,478
20231128,212800,256021860,2915,2915,2915,2915,0
20231128,212700,256021860,2915,2915,2915,2915,0
20231128,212600,256021860,2915,2915,2915,2915,0
20231128,212500,256021860,2915,2915,2915,2915,0
20231128,212400,256021860,2915,2915,2915,2915,0
20231128,212300,256021860,2915,2915,2915,2915,0
20231128,212200,256021860,2915,2915,2915,2915,0
20231128,212100,256021860,2915,2915,2915,2915,0
20231128,212000,256021860,2915,2915,2915,2915,0
20231128,211900,256021860,2915,2915,2915,2915,0
20231128,211800,256021860,2915,2915,2915,2915,0
20231128,211700,256021860,2915,2915,2915,2915,0
20231128,211600,256021860,2915,2915,2915,2915,0
20231128,211500,256021860,2915,2915,2915,2915,0
20231128,211400,256021860,2915,2915,2915,2915,0
20231128,211300,256021860,2915,2915,2915,2915,0
20231128,211200,256021860,2915,2915,2915,2915,0
20231128,211100,256021860,2915,2915,2915,2915,0
20231128,211000,256021860,2915,2915,2915,2915,0
20231128,210900,256021860,2915,2915,2915,2915,0
20231128,210800,256021860,2915,2915,2915,2915,0
20231128,210700,256021860,2915,2915,2915,2915,0
20231128,210600,256021860,2915,2915,2915,2915,0
20231128,210500,256021860,2915,2915,2915,2915,0
20231128,210400,256021860,2915,2915,2915,2915,0
20231128,210300,256021860,2915,2915,2915,2915,0
20231128,210200,256021860,2915,2915,2915,2915,0
20231128,210100,256021860,2915,2915,2915,2915,0
20231128,210000,256021860,2915,2915,2915,2915,0
20231128,205900,256021860,2915,2915,2915,2915,478
20231128,205800,256021860,2915,2915,2915,2915,0
20231128,205700,256021860,2915,2915,2915,2915,0
20231128,205600,256021860,2915,2915,2915,2915,0
20231128,205500,256021860,2915,2915,2915,2915,0
20231128,205400,256021860,2915,2915,2915,2915,0
20231128,205300,256021860,2915,2915,2915,2915,0
20231128,205200,256021860,2915,2915,2915,2915,0
20231128,205100,256021860,2915,2915,2915,2915,0
20231128,205000,256021860,2915,2915,2915,2915,0
20231128,204900,256021860,2915,2915,2915,2915,0
20231128,204800,256021860,2915,2915,2915,2915,0
20231128,204700,256021860,2915,2915,2915,2915,0
20231128,204600,256021860,2915,2915,2915,2915,0
20231128,204500,256021860,2915,2915,2915,2915,0
20231128,204400,256021860,2915,2915,2915,2915,0
20231128,204300,256021860,2915,2915,2915,2915,0
20231128,204200,256021860,2915,2915,2915,2915,0
20231128,204100,256021860,2915,2915,2915,2915,0
20231128,204000,256021860,2915,2915,2915,2915,0
20231128,203900,256021860,2915,2915,2915,2915,0
20231128,203800,256021860,2915,2915,2915,2915,0
20231128,203700,256021860,2915,2915,2915,2915,0
20231128,203600,256021860,2915,2915,2915,2915,0
20231128,203500,256021860,2915,2915,2915,2915,0
20231128,203400,256021860,2915,2915,2915,2915,0
20231128,203300,256021860,2915,2915,2915,2915,0
20231128,203200,256021860,2915,2915,2915,2915,0
20231128,203100,256021860,2915,2915,2915,2915,0
20231128,203000,256021860,2915,2915,2915,2915,0
20231128,202900,256021860,2915,2915,2915,2915,478
20231128,202800,256021860,2915,2915,2915,2915,0
20231128,202700,256021860,2915,2915,2915,2915,0
20231128,202600,256021860,2915,2915,2915,2915,0
20231128,202500,256021860,2915,2915,2915,2915,0
20231128,202400,256021860,2915,2915,2915,2915,0
20231128,202300,256021860,2915,2915,2915,2915,0
20231128,202200,256021860,2915,2915,2915,2915,0
20231128,202100,256021860,2915,2915,2915,2915,0
20231128,202000,256021860,2915,2915,2915,2915,0
20231128,201900,256021860,2915,2915,2915,2915,0
20231128,201800,256021860,2915,2915,2915,2915,0
20231128,201700,256021860,2915,2915,2915,2915,0
20231128,201600,256021860,2915,2915,2915,2915,0
20231128,201500,256021860,2915,2915,2915,2915,0
20231128,201400,256021860,2915,2915,2915,2915,0
20231128,201300,256021860,2915,2915,2915,2915,0
20231128,201200,256021860,2915,2915,2915,2915,0
20231128,201100,256021860,2915,2915,2915,2915,0
20231128,201000,256021860,2915,2915,2915,2915,0
20231128,200900,256021860,2915,2915,2915,2915,0
20231128,200800,256021860,2915,2915,2915,2915,0
20231128,200700,256021860,2915,2915,2915,2915,0
20231128,200600,256021860,2915,2915,2915,2915,0
20231128,200500,256021860,2915,2915,2915,2915,0
20231128,200400,256021860,2915,2915,2915,2915,0
20231128,200300,256021860,2915,2915,2915,2915,0
20231128,200200,256021860,2915,2915,2915,2915,0
20231128,200100,256021860,2915,2915,2915,2915,0
20231128,200000,256021860,2915,2915,2915,2915,0
20231128,195900,256021860,2915,2915,2915,2915,478
20231128,195800,256021860,2915,2915,2915,2915,0
20231128,195700,256021860,2915,2915,2915,2915,0
20231128,195600,256021860,2915,2915,2915,2915,0
20231128,195500,256021860,2915,2915,2915,2915,0
20231128,195400,256021860,2915,2915,2915,2915,0
20231128,195300,256021860,2915,2915,2915,2915,0
20231128,195200,256021860,2915,2915,2915,2915,0
20231128,195100,256021860,2915,2915,2915,2915,0
20231128,195000,256021860,2915,2915,2915,2915,0
20231128,194900,256021860,2915,2915,2915,2915,0
20231128,194800,256021860,2915,2915,2915,2915,0
20231128,194700,256021860,2915,2915,2915,2915,0
20231128,194600,256021860,2915,2915,2915,2915,0
20231128,194500,256021860,2915,2915,2915,2915,0
20231128,194400,256021860,2915,2915,2915,2915,0
20231128,194300,256021860,2915,2915,2915,2915,0
20231128,194200,256021860,2915,2915,2915,2915,0
20231128,194100,256021860,2915,2915,2915,2915,0
20231128,194000,256021860,2915,2915,2915,2915,0
20231128,193900,256021860,2915,2915,2915,2915,0
20231128,193800,256021860,2915,2915,2915,2915,0
20231128,193700,256021860,2915,2915,2915,2915,0
20231128,193600,256021860,2915,2915,2915,2915,0
20231128,193500,256021860,2915,2915,2915,2915,0
20231128,193400,256021860,2915,2915,2915,2915,0
20231128,193300,256021860,2915,2915,2915,2915,0
20231128,193200,256021860,2915,2915,2915,2915,0
20231128,193100,256021860,2915,2915,2915,2915,0
20231128,193000,256021860,2915,2915,2915,2915,0
20231128,192900,256021860,2915,2915,2915,2915,478
20231128,192800,256021860,2915,2915,2915,2915,0
20231128,192700,256021860,2915,2915,2915,2915,0
20231128,192600,256021860,2915,2915,2915,2915,0
20231128,192500,256021860,2915,2915,2915,2915,0
20231128,192400,256021860,2915,2915,2915,2915,0
20231128,192300,256021860,2915,2915,2915,2915,0
20231128,192200,256021860,2915,2915,2915,2915,0
20231128,192100,256021860,2915,2915,2915,2915,0
20231128,192000,256021860,2915,2915,2915,2915,0
20231128,191900,256021860,2915,2915,2915,2915,0
20231128,191800,256021860,2915,2915,2915,2915,0
20231128,191700,256021860,2915,2915,2915,2915,0
20231128,191600,256021860,2915,2915,2915,2915,0
20231128,191500,256021860,2915,2915,2915,2915,0
20231128,191400,256021860,2915,2915,2915,2915,0
20231128,191300,256021860,2915,2915,2915,2915,0
20231128,191200,256021860,2915,2915,2915,2915,0
20231128,191100,256021860,2915,2915,2915,2915,0
20231128,191000,256021860,2915,2915,2915,2915,0
20231128,190900,256021860,2915,2915,2915,2915,0
20231128,190800,256021860,2915,2915,2915,2915,0
20231128,190700,256021860,2915,2915,2915,2915,0
20231128,190600,256021860,2915,2915,2915,2915,0
20231128,190500,256021860,2915,2915,2915,2915,0
20231128,190400,256021860,2915,2915,2915,2915,0
20231128,190300,256021860,2915,2915,2915,2915,0
20231128,190200,256021860,2915,2915,2915,2915,0
20231128,190100,256021860,2915,2915,2915,2915,0
20231128,190000,256021860,2915,2915,2915,2915,0
20231128,185900,256021860,2915,2915,2915,2915,478
20231128,185800,256021860,2915,2915,2915,2915,0
20231128,185700,256021860,2915,2915,2915,2915,0
20231128,185600,256021860,2915,2915,2915,2915,0
20231128,185500,256021860,2915,2915,2915,2915,0
20231128,185400,256021860,2915,2915,2915,2915,0
20231128,185300,256021860,2915,2915,2915,2915,0
20231128,185200,256021860,2915,2915,2915,2915,0
20231128,185100,256021860,2915,2915,2915,2915,0
20231128,185000,256021860,2915,2915,2915,2915,0
20231128,184900,256021860,2915,2915,2915,2915,0
20231128,184800,256021860,2915,2915,2915,2915,0
20231128,184700,256021860,2915,2915,2915,2915,0
20231128,184600,256021860,2915,2915,2915,2915,0
20231128,184500,256021860,2915,2915,2915,2915,0
20231128,184400,256021860,2915,2915,2915,2915,0
20231128,184300,256021860,2915,2915,2915,2915,0
20231128,184200,256021860,2915,2915,2915,2915,0
20231128,184100,256021860,2915,2915,2915,2915,0
20231128,184000,256021860,2915,2915,2915,2915,0
20231128,183900,256021860,2915,2915,2915,2915,0
20231128,183800,256021860,2915,2915,2915,2915,0
20231128,183700,256021860,2915,2915,2915,2915,0
20231128,183600,256021860,2915,2915,2915,2915,0
20231128,183500,256021860,2915,2915,2915,2915,0
20231128,183400,256021860,2915,2915,2915,2915,0
20231128,183300,256021860,2915,2915,2915,2915,0
20231128,183200,256021860,2915,2915,2915,2915,0
20231128,183100,256021860,2915,2915,2915,2915,0
20231128,183000,256021860,2915,2915,2915,2915,0
20231128,182900,256021860,2915,2915,2915,2915,478
20231128,182800,256021860,2915,2915,2915,2915,0
20231128,182700,256021860,2915,2915,2915,2915,0
20231128,182600,256021860,2915,2915,2915,2915,0
20231128,182500,256021860,2915,2915,2915,2915,0
20231128,182400,256021860,2915,2915,2915,2915,0
20231128,182300,256021860,2915,2915,2915,2915,0
20231128,182200,256021860,2915,2915,2915,2915,0
20231128,182100,256021860,2915,2915,2915,2915,0
20231128,182000,256021860,2915,2915,2915,2915,0
20231128,181900,256021860,2915,2915,2915,2915,0
20231128,181800,256021860,2915,2915,2915,2915,0
20231128,181700,256021860,2915,2915,2915,2915,0
20231128,181600,256021860,2915,2915,2915,2915,0
20231128,181500,256021860,2915,2915,2915,2915,0
20231128,181400,256021860,2915,2915,2915,2915,0
20231128,181300,256021860,2915,2915,2915,2915,0
20231128,181200,256021860,2915,2915,2915,2915,0
20231128,181100,256021860,2915,2915,2915,2915,0
20231128,181000,256021860,2915,2915,2915,2915,0
20231128,180900,256021860,2915,2915,2915,2915,0
20231128,180800,256021860,2915,2915,2915,2915,0
20231128,180700,256021860,2915,2915,2915,2915,0
20231128,180600,256021860,2915,2915,2915,2915,0
20231128,180500,256021860,2915,2915,2915,2915,0
20231128,180400,256021860,2915,2915,2915,2915,0
20231128,180300,256021860,2915,2915,2915,2915,0
20231128,180200,256021860,2915,2915,2915,2915,0
20231128,180100,256021860,2915,2915,2915,2915,0
20231128,180000,256021860,2915,2915,2915,2915,0
20231128,175900,256021860,2915,2915,2915,2915,478
20231128,175800,256021860,2915,2915,2915,2915,0
20231128,175700,256021860,2915,2915,2915,2915,0
20231128,175600,256021860,2915,2915,2915,2915,0
20231128,175500,256021860,2915,2915,2915,2915,0
20231128,175400,256021860,2915,2915,2915,2915,0
20231128,175300,256021860,2915,2915,2915,2915,0
20231128,175200,256021860,2915,2915,2915,2915,0
20231128,175100,256021860,2915,2915,2915,2915,0
20231128,175000,256021860,2915,2915,2915,2915,0
20231128,174900,256021860,2915,2915,2915,2915,0
20231128,174800,256021860,2915,2915,2915,2915,0
20231128,174700,256021860,2915,2915,2915,2915,0
20231128,174600,256021860,2915,2915,2915,2915,0
20231128,174500,256021860,2915,2915,2915,2915,0
20231128,174400,256021860,2915,2915,2915,2915,0
20231128,174300,256021860,2915,2915,2915,2915,0
20231128,174200,256021860,2915,2915,2915,2915,0
20231128,174100,256021860,2915,2915,2915,2915,0
20231128,174000,256021860,2915,2915,2915,2915,0
20231128,173900,256021860,2915,2915,2915,2915,0
20231128,173800,256021860,2915,2915,2915,2915,0
20231128,173700,256021860,2915,2915,2915,2915,0
20231128,173600,256021860,2915,2915,2915,2915,0
20231128,173500,256021860,2915,2915,2915,2915,0
20231128,173400,256021860,2915,2915,2915,2915,0
20231128,173300,256021860,2915,2915,2915,2915,0
20231128,173200,256021860,2915,2915,2915,2915,0
20231128,173100,256021860,2915,2915,2915,2915,0
20231128,173000,256021860,2915,2915,2915,2915,0
20231128,172900,256021860,2915,2915,2915,2915,478
20231128,172800,256021860,2915,2915,2915,2915,0
20231128,172700,256021860,2915,2915,2915,2915,0
20231128,172600,256021860,2915,2915,2915,2915,0
20231128,172500,256021860,2915,2915,2915,2915,0
20231128,172400,256021860,2915,2915,2915,2915,0
20231128,172300,256021860,2915,2915,2915,2915,0
20231128,172200,256021860,2915,2915,2915,2915,0
20231128,172100,256021860,2915,2915,2915,2915,0
20231128,172000,256021860,2915,2915,2915,2915,0
20231128,171900,256021860,2915,2915,2915,2915,0
20231128,171800,256021860,2915,2915,2915,2915,0
20231128,171700,256021860,2915,2915,2915,2915,0
20231128,171600,256021860,2915,2915,2915,2915,0
20231128,171500,256021860,2915,2915,2915,2915,0
20231128,171400,256021860,2915,2915,2915,2915,0
20231128,171300,256021860,2915,2915,2915,2915,0
20231128,171200,256021860,2915,2915,2915,2915,0
20231128,171100,256021860,2915,2915,2915,2915,0
20231128,171000,256021860,2915,2915,2915,2915,0
20231128,170900,256021860,2915,2915,2915,2915,0
20231128,170800,256021860,2915,2915,2915,2915,0
20231128,170700,256021860,2915,2915,2915,2915,0
20231128,170600,256021860,2915,2915,2915,2915,0
20231128,170500,256021860,2915,2915,2915,2915,0
20231128,170400,256021860,2915,2915,2915,2915,0
20231128,170300,256021860,2915,2915,2915,2915,0
20231128,170200,256021860,2915,2915,2915,2915,0
20231128,170100,256021860,2915,2915,2915,2915,0
20231128,170000,256021860,2915,2915,2915,2915,0
20231128,165900,256021860,2915,2915,2915,2915,478
20231128,165800,256021860,2915,2915,2915,2915,0
20231128,165700,256021860,2915,2915,2915,2915,0
20231128,165600,256021860,2915,2915,2915,2915,0
20231128,165500,256021860,2915,2915,2915,2915,0
20231128,165400,256021860,2915,2915,2915,2915,0
20231128,165300,256021860,2915,2915,2915,2915,0
20231128,165200,256021860,2915,2915,2915,2915,0
20231128,165100,256021860,2915,2915,2915,2915,0
20231128,165000,256021860,2915,2915,2915,2915,0
20231128,164900,256021860,2915,2915,2915,2915,0
20231128,164800,256021860,2915,2915,2915,2915,0
20231128,164700,256021860,2915,2915,2915,2915,0
20231128,164600,256021860,2915,2915,2915,2915,0
20231128,164500,256021860,2915,2915,2915,2915,0
20231128,164400,256021860,2915,2915,2915,2915,0
20231128,164300,256021860,2915,2915,2915,2915,0
20231128,164200,256021860,2915,2915,2915,2915,0
20231128,164100,256021860,2915,2915,2915,2915,0
20231128,164000,256021860,2915,2915,2915,2915,0
20231128,163900,256021860,2915,2915,2915,2915,0
20231128,163800,256021860,2915,2915,2915,2915,0
20231128,163700,256021860,2915,2915,2915,2915,0
20231128,163600,256021860,2915,2915,2915,2915,0
20231128,163500,256021860,2915,2915,2915,2915,0
20231128,163400,256021860,2915,2915,2915,2915,0
20231128,163300,256021860,2915,2915,2915,2915,0
20231128,163200,256021860,2915,2915,2915,2915,0
20231128,163100,256021860,2915,2915,2915,2915,0
20231128,163000,256021860,2915,2915,2915,2915,0
20231128,162900,256021860,2915,2915,2915,2915,478
20231128,162800,256021860,2915,2915,2915,2915,0
20231128,162700,256021860,2915,2915,2915,2915,0
20231128,162600,256021860,2915,2915,2915,2915,0
20231128,162500,256021860,2915,2915,2915,2915,0
20231128,162400,256021860,2915,2915,2915,2915,0
20231128,162300,256021860,2915,2915,2915,2915,0
20231128,162200,256021860,2915,2915,2915,2915,0
20231128,162100,256021860,2915,2915,2915,2915,0
20231128,162000,256021860,2915,2915,2915,2915,0
20231128,161900,256021860,2915,2915,2915,2915,0
20231128,161800,256021860,2915,2915,2915,2915,0
20231128,161700,256021860,2915,2915,2915,2915,0
20231128,161600,256021860,2915,2915,2915,2915,0
20231128,161500,256021860,2915,2915,2915,2915,0
20231128,161400,256021860,2915,2915,2915,2915,0
20231128,161300,256021860,2915,2915,2915,2915,0
20231128,161200,256021860,2915,2915,2915,2915,0
20231128,161100,256021860,2915,2915,2915,2915,0
20231128,161000,256021860,2915,2915,2915,2915,0
20231128,160900,256021860,2915,2915,2915,2915,0
20231128,160800,256021860,2915,2915,2915,2915,0
20231128,160700,256021860,2915,2915,2915,2915,0
20231128,160600,256021860,2915,2915,2915,2915,0
20231128,160500,256021860,2915,2915,2915,2915,0
20231128,160400,256021860,2915,2915,2915,2915,0
20231128,160300,256021860,2915,2915,2915,2915,0
20231128,160200,256021860,2915,2915,2915,2915,0
20231128,160100,256021860,2915,2915,2915,2915,0
20231128,160000,256021860,2915,2915,2915,2915,0
20231128,155900,256021860,2915,2915,2915,2915,478
20231128,155800,256021860,2915,2915,2915,2915,0
20231128,155700,256021860,2915,2915,2915,2915,0
20231128,155600,256021860,2915,2915,2915,2915,0
20231128,155500,256021860,2915,2915,2915,2915,0
20231128,155400,256021860,2915,2915,2915,2915,0
20231128,155300,256021860,2915,2915,2915,2915,0
20231128,155200,256021860,2915,2915,2915,2915,0
20231128,155100,256021860,2915,2915,2915,2915,0
20231128,155000,256021860,2915,2915,2915,2915,0
20231128,154900,256021860,2915,2915,2915,2915,0
20231128,154800,256021860,2915,2915,2915,2915,0
20231128,154700,256021860,2915,2915,2915,2915,0
20231128,154600,256021860,2915,2915,2915,2915,0
20231128,154500,256021860,2915,2915,2915,2915,0
20231128,154400,256021860,2915,2915,2915,2915,0
20231128,154300,256021860,2915,2915,2915,2915,0
20231128,154200,256021860,2915,2915,2915,2915,0
20231128,154100,256021860,2915,2915,2915,2915,0
20231128,154000,256021860,2915,2915,2915,2915,0
20231128,153900,256021860,2915,2915,2915,2915,0
20231128,153800,256021860,2915,2915,2915,2915,0
20231128,153700,256021860,2915,2915,2915,2915,0
20231128,153600,256021860,2915,2915,2915,2915,0
20231128,153500,256021860,2915,2915,2915,2915,0
20231128,153400,256021860,2915,2915,2915,2915,0
20231128,153300,256021860,2915,2915,2915,2915,0
20231128,153200,256021860,2915,2915,2915,2915,0
20231128,153100,256021860,2915,2915,2915,2915,0
20231128,153000,256021860,2915,2915,2915,2915,478
20231128,152900,254628490,2915,2915,2915,2915,0
20231128,152800,254628490,2915,2915,2915,2915,0
20231128,152700,254628490,2915,2915,2915,2915,0
20231128,152600,254628490,2915,2915,2915,2915,0
20231128,152500,254628490,2915,2915,2915,2915,0
20231128,152400,254628490,2915,2915,2915,2915,0
20231128,152300,254628490,2915,2915,2915,2915,0
20231128,152200,254628490,2915,2915,2915,2915,0
20231128,152100,254628490,2915,2915,2915,2915,0
20231128,152000,254628490,2915,2915,2915,2915,0
20231128,151900,254628490,2915,2910,2915,2905,15
20231128,151800,254584830,2910,2910,2910,2910,0
20231128,151700,254584830,2910,2910,2910,2910,40
20231128,151600,254468430,2910,2905,2910,2905,23
20231128,151500,254401515,2910,2910,2910,2910,26
20231128,151400,254325855,2910,2910,2910,2910,44
20231128,151300,254197815,2905,2905,2905,2905,149
20231128,151200,253764970,2910,2910,2910,2910,20
20231128,151100,253706770,2910,2910,2910,2910,20
20231128,151000,253648570,2910,2910,2910,2910,40
20231128,150900,253532170,2910,2910,2910,2910,35
20231128,150800,253430320,2910,2905,2910,2905,21
20231128,150700,253369215,2910,2910,2910,2905,60
20231128,150600,253194715,2910,2905,2910,2905,17
20231128,150500,253145325,2890,2905,2905,2890,3584
20231128,150400,242774115,2915,2915,2915,2915,20
20231128,150300,242715815,2915,2915,2915,2915,40
20231128,150200,242599215,2915,2915,2915,2915,20
20231128,150100,242540915,2915,2915,2915,2915,20
20231128,150000,242482615,2915,2915,2915,2915,140
20231128,145900,242074515,2915,2915,2915,2915,20
20231128,145800,242016215,2915,2905,2915,2905,21
20231128,145700,241955010,2915,2915,2915,2915,120
20231128,145600,241605210,2915,2915,2915,2915,90
20231128,145500,241342860,2915,2915,2915,2915,37
20231128,145400,241235005,2915,2915,2915,2915,20
20231128,145300,241176705,2915,2915,2915,2915,46
20231128,145200,241042615,2915,2915,2915,2915,520
20231128,145100,239526815,2915,2915,2915,2915,20
20231128,145000,239468515,2915,2915,2915,2915,20
20231128,144900,239410215,2915,2915,2915,2900,63
20231128,144800,239226785,2915,2900,2915,2900,21
20231128,144700,239165585,2915,2915,2915,2915,20
20231128,144600,239107285,2915,2915,2915,2915,40
20231128,144500,238990685,2915,2915,2915,2915,20
20231128,144400,238932385,2915,2915,2915,2915,20
20231128,144300,238874085,2915,2900,2915,2900,280
20231128,144200,238061785,2915,2915,2915,2915,40
20231128,144100,237945185,2915,2915,2915,2915,20
20231128,144000,237886885,2915,2915,2915,2915,20
20231128,143900,237828585,2915,2915,2915,2915,40
20231128,143800,237711985,2915,2915,2915,2915,20
20231128,143700,237653685,2915,2915,2915,2915,20
20231128,143600,237595385,2915,2910,2915,2910,3718
20231128,143500,226762530,2910,2910,2910,2905,202
20231128,143400,226175520,2910,2910,2910,2910,20
20231128,143300,226117320,2910,2910,2910,2910,20
20231128,143200,226059120,2910,2910,2910,2910,1040
20231128,143100,223032720,2910,2910,2910,2910,20
20231128,143000,222974520,2905,2905,2905,2900,563
20231128,142900,221339505,2900,2905,2905,2900,120
20231128,142800,220991405,2905,2905,2905,2905,40
20231128,142700,220875205,2905,2905,2905,2905,20
20231128,142600,220817105,2905,2905,2905,2905,20
20231128,142500,220759005,2905,2905,2905,2905,40
20231128,142400,220642805,2905,2905,2905,2905,20
20231128,142300,220584705,2905,2905,2905,2905,20
20231128,142200,220526605,2905,2905,2905,2905,20
20231128,142100,220468505,2905,2905,2905,2905,45
20231128,142000,220337780,2905,2905,2905,2905,20
20231128,141900,220279680,2905,2905,2905,2905,20
20231128,141800,220221580,2905,2910,2910,2900,95
20231128,141700,219945780,2900,2910,2910,2900,320
20231128,141600,219017580,2910,2910,2910,2910,20
20231128,141500,218959380,2910,2910,2910,2910,88
20231128,141400,218703300,2910,2910,2910,2905,42
20231128,141300,218581085,2910,2910,2910,2910,20
20231128,141200,218522885,2910,2910,2910,2910,20
20231128,141100,218464685,2910,2910,2910,2910,40
20231128,141000,218348285,2910,2910,2910,2910,21
20231128,140900,218287175,2910,2910,2910,2910,983
20231128,140800,215426645,2910,2900,2910,2900,67
20231128,140700,215232145,2900,2900,2900,2900,50
20231128,140600,215087145,2900,2900,2900,2900,464
20231128,140500,213741545,2900,2900,2900,2900,22
20231128,140400,213677745,2900,2900,2900,2900,740
20231128,140300,211531745,2900,2900,2900,2900,20
20231128,140200,211473745,2900,2900,2900,2900,40
20231128,140100,211357745,2900,2900,2900,2900,25
20231128,140000,211285245,2900,2900,2900,2900,520
20231128,135900,209777245,2900,2900,2900,2900,600
20231128,135800,208037245,2900,2900,2900,2900,1
20231128,135700,208034345,2895,2895,2895,2895,50
20231128,135600,207889595,2900,2900,2900,2900,0
20231128,135500,207889595,2900,2895,2900,2895,181
20231128,135400,207365595,2900,2900,2900,2900,0
20231128,135300,207365595,2900,2900,2900,2900,40
20231128,135200,207249595,2900,2900,2900,2900,1
20231128,135100,207246695,2900,2900,2900,2900,0
20231128,135000,207246695,2900,2905,2905,2900,2412
20231128,134900,200251845,2910,2910,2910,2910,0
20231128,134800,200251845,2910,2910,2910,2910,0
20231128,134700,200251845,2910,2910,2910,2910,0
20231128,134600,200251845,2910,2910,2910,2910,1
20231128,134500,200248935,2905,2905,2905,2905,0
20231128,134400,200248935,2905,2905,2905,2905,0
20231128,134300,200248935,2905,2905,2905,2905,171
20231128,134200,199752180,2910,2910,2910,2910,0
20231128,134100,199752180,2910,2910,2910,2910,1
20231128,134000,199749270,2905,2905,2905,2905,0
20231128,133900,199749270,2905,2910,2910,2905,2
20231128,133800,199743455,2905,2905,2905,2905,0
20231128,133700,199743455,2905,2905,2905,2905,0
20231128,133600,199743455,2905,2905,2905,2905,0
20231128,133500,199743455,2905,2905,2905,2905,1161
20231128,133400,196370750,2910,2910,2910,2910,0
20231128,133300,196370750,2910,2910,2910,2910,0
20231128,133200,196370750,2910,2910,2910,2910,0
20231128,133100,196370750,2910,2910,2910,2910,0
20231128,133000,196370750,2910,2910,2910,2910,0
20231128,132900,196370750,2910,2910,2910,2910,1301
20231128,132800,192584840,2910,2910,2910,2910,2904
20231128,132700,184134200,2915,2915,2915,2915,0
20231128,132600,184134200,2915,2915,2915,2915,0
20231128,132500,184134200,2915,2915,2915,2915,1
20231128,132400,184131285,2915,2905,2915,2905,895
20231128,132300,181522505,2905,2905,2905,2905,0
20231128,132200,181522505,2905,2910,2910,2905,200
20231128,132100,180941005,2915,2915,2915,2915,0
20231128,132000,180941005,2915,2915,2915,2915,1
20231128,131900,180938090,2915,2915,2915,2915,0
20231128,131800,180938090,2915,2915,2915,2915,0
20231128,131700,180938090,2915,2910,2915,2905,7701
20231128,131600,158560500,2920,2920,2920,2920,0
20231128,131500,158560500,2920,2920,2920,2920,1
20231128,131400,158557580,2915,2915,2915,2915,500
20231128,131300,157100080,2915,2915,2915,2915,0
20231128,131200,157100080,2915,2915,2915,2915,0
20231128,131100,157100080,2915,2915,2915,2915,1
20231128,131000,157097165,2910,2910,2910,2910,12
20231128,130900,157062245,2915,2915,2915,2915,0
20231128,130800,157062245,2915,2915,2915,2915,10
20231128,130700,157033095,2915,2915,2915,2915,0
20231128,130600,157033095,2915,2915,2915,2915,0
20231128,130500,157033095,2915,2915,2915,2915,0
20231128,130400,157033095,2915,2915,2915,2915,0
20231128,130300,157033095,2915,2915,2915,2915,0
20231128,130200,157033095,2915,2915,2915,2915,100
20231128,130100,156741595,2905,2905,2905,2905,172
20231128,130000,156241935,2905,2905,2905,2905,71
20231128,125900,156035680,2910,2910,2910,2910,3
20231128,125800,156026950,2905,2905,2905,2905,0
20231128,125700,156026950,2905,2905,2905,2905,0
20231128,125600,156026950,2905,2905,2905,2905,0
20231128,125500,156026950,2905,2905,2905,2905,1
20231128,125400,156024045,2920,2920,2920,2920,0
20231128,125300,156024045,2920,2920,2920,2920,0
20231128,125200,156024045,2920,2920,2920,2920,1
20231128,125100,156021125,2900,2905,2905,2900,500
20231128,125000,154570455,2920,2920,2920,2920,0
20231128,124900,154570455,2920,2920,2920,2920,1
20231128,124800,154567535,2910,2910,2910,2910,0
20231128,124700,154567535,2910,2910,2910,2910,516
20231128,124600,153065975,2905,2905,2905,2905,0
20231128,124500,153065975,2905,2905,2905,2905,0
20231128,124400,153065975,2905,2905,2905,2905,0
20231128,124300,153065975,2905,2905,2905,2905,50
20231128,124200,152920725,2910,2910,2910,2910,0
20231128,124100,152920725,2910,2910,2910,2910,0
20231128,124000,152920725,2910,2910,2910,2910,0
20231128,123900,152920725,2910,2910,2910,2910,0
20231128,123800,152920725,2910,2910,2910,2910,0
20231128,123700,152920725,2910,2910,2910,2910,1
20231128,123600,152917815,2905,2905,2905,2905,0
20231128,123500,152917815,2905,2905,2905,2905,40
20231128,123400,152801615,2905,2910,2910,2905,1704
20231128,123300,147843095,2910,2910,2910,2910,0
20231128,123200,147843095,2910,2910,2910,2910,2
20231128,123100,147837275,2910,2910,2910,2910,5
20231128,123000,147822725,2910,2910,2910,2910,0
20231128,122900,147822725,2910,2910,2910,2910,0
20231128,122800,147822725,2910,2910,2910,2910,0
20231128,122700,147822725,2910,2905,2910,2905,51
20231128,122600,147674565,2905,2905,2905,2905,0
20231128,122500,147674565,2905,2905,2905,2905,0
20231128,122400,147674565,2905,2905,2905,2905,2
20231128,122300,147668755,2910,2910,2910,2910,0
20231128,122200,147668755,2910,2910,2910,2910,67
20231128,122100,147473785,2910,2920,2920,2910,463
20231128,122000,146126325,2920,2920,2920,2920,24
20231128,121900,146056245,2930,2930,2930,2930,0
20231128,121800,146056245,2930,2930,2930,2930,0
20231128,121700,146056245,2930,2930,2930,2930,0
20231128,121600,146056245,2930,2930,2930,2930,0
20231128,121500,146056245,2930,2920,2935,2920,971
20231128,121400,143208090,2920,2920,2920,2920,0
20231128,121300,143208090,2920,2920,2920,2920,0
20231128,121200,143208090,2920,2920,2920,2920,0
20231128,121100,143208090,2920,2920,2920,2920,0
20231128,121000,143208090,2920,2915,2920,2915,420
20231128,120900,141981715,2915,2915,2915,2915,0
20231128,120800,141981715,2915,2915,2915,2915,0
20231128,120700,141981715,2915,2915,2915,2915,1
20231128,120600,141978800,2915,2915,2915,2915,0
20231128,120500,141978800,2915,2915,2915,2915,0
20231128,120400,141978800,2915,2915,2915,2915,10
20231128,120300,141949650,2910,2910,2910,2910,0
20231128,120200,141949650,2910,2910,2910,2910,0
20231128,120100,141949650,2910,2910,2910,2910,1
20231128,120000,141946740,2910,2910,2910,2910,2
20231128,115900,141940920,2900,2900,2900,2900,0
20231128,115800,141940920,2900,2905,2905,2900,2
20231128,115700,141935115,2900,2900,2900,2900,0
20231128,115600,141935115,2900,2915,2915,2900,364
20231128,115500,140879440,2915,2915,2915,2915,1
20231128,115400,140876525,2915,2915,2915,2915,0
20231128,115300,140876525,2915,2905,2915,2905,12
20231128,115200,140841640,2915,2905,2915,2905,369
20231128,115100,139769680,2915,2915,2915,2915,0
20231128,115000,139769680,2915,2915,2915,2915,0
20231128,114900,139769680,2915,2915,2915,2915,2
20231128,114800,139763850,2910,2910,2910,2910,0
20231128,114700,139763850,2910,2910,2910,2910,0
20231128,114600,139763850,2910,2910,2910,2910,0
20231128,114500,139763850,2910,2910,2910,2910,963
20231128,114400,136961520,2910,2910,2910,2910,105
20231128,114300,136655970,2910,2910,2910,2910,90
20231128,114200,136394070,2910,2910,2910,2910,1
20231128,114100,136391160,2910,2910,2910,2910,0
20231128,114000,136391160,2910,2910,2910,2910,50
20231128,113900,136245660,2910,2910,2910,2910,50
20231128,113800,136100160,2910,2910,2910,2910,150
20231128,113700,135663660,2910,2910,2910,2910,201
20231128,113600,135078750,2910,2910,2910,2910,0
20231128,113500,135078750,2910,2910,2910,2910,25
20231128,113400,135006000,2910,2910,2910,2910,0
20231128,113300,135006000,2910,2910,2910,2910,0
20231128,113200,135006000,2910,2910,2910,2910,0
20231128,113100,135006000,2910,2910,2910,2910,142
20231128,113000,134592780,2910,2910,2910,2905,535
20231128,112900,133038595,2905,2905,2905,2905,500
20231128,112800,131586095,2910,2910,2910,2910,103
20231128,112700,131286365,2910,2910,2910,2910,0
20231128,112600,131286365,2910,2910,2910,2910,0
20231128,112500,131286365,2910,2915,2915,2910,2001
20231128,112400,125461695,2920,2915,2920,2915,10
20231128,112300,125432515,2920,2920,2920,2915,114
20231128,112200,125099655,2920,2920,2920,2920,3
20231128,112100,125090895,2920,2920,2920,2920,103
20231128,112000,124790135,2925,2925,2925,2925,0
20231128,111900,124790135,2925,2925,2925,2925,1
20231128,111800,124787210,2915,2915,2915,2915,0
20231128,111700,124787210,2915,2915,2915,2915,5
20231128,111600,124772635,2925,2925,2925,2925,0
20231128,111500,124772635,2925,2925,2925,2925,7
20231128,111400,124752160,2925,2925,2925,2925,0
20231128,111300,124752160,2925,2920,2925,2920,5
20231128,111200,124737555,2920,2920,2920,2920,0
20231128,111100,124737555,2920,2920,2920,2920,0
20231128,111000,124737555,2920,2920,2920,2920,0
20231128,110900,124737555,2920,2920,2920,2920,0
20231128,110800,124737555,2920,2920,2920,2920,0
20231128,110700,124737555,2920,2920,2920,2920,2085
20231128,110600,118649355,2920,2920,2920,2920,0
20231128,110500,118649355,2920,2920,2920,2920,0
20231128,110400,118649355,2920,2920,2920,2920,0
20231128,110300,118649355,2920,2920,2920,2920,0
20231128,110200,118649355,2920,2910,2920,2910,3
20231128,110100,118640615,2920,2920,2920,2920,0
20231128,110000,118640615,2920,2920,2920,2920,0
20231128,105900,118640615,2920,2915,2920,2915,22
20231128,105800,118576480,2910,2910,2910,2910,517
20231128,105700,117072010,2910,2905,2910,2905,53
20231128,105600,116918040,2905,2905,2905,2900,32
20231128,105500,116825180,2905,2905,2905,2905,0
20231128,105400,116825180,2905,2905,2905,2905,20
20231128,105300,116767080,2905,2905,2905,2905,0
20231128,105200,116767080,2905,2905,2905,2905,1
20231128,105100,116764175,2900,2900,2900,2900,18
20231128,105000,116711975,2905,2905,2905,2905,0
20231128,104900,116711975,2905,2905,2905,2905,0
20231128,104800,116711975,2905,2905,2905,2905,0
20231128,104700,116711975,2905,2900,2905,2900,130
20231128,104600,116334965,2900,2895,2900,2895,228
20231128,104500,115674410,2900,2900,2900,2900,0
20231128,104400,115674410,2900,2900,2900,2900,0
20231128,104300,115674410,2900,2900,2900,2900,0
20231128,104200,115674410,2900,2900,2900,2900,0
20231128,104100,115674410,2900,2900,2900,2900,0
20231128,104000,115674410,2900,2900,2900,2900,1
20231128,103900,115671510,2880,2880,2880,2880,0
20231128,103800,115671510,2880,2880,2880,2880,0
20231128,103700,115671510,2880,2895,2895,2880,4000
20231128,103600,104133270,2895,2895,2895,2895,1000
20231128,103500,101238270,2895,2895,2895,2895,34
20231128,103400,101139840,2895,2890,2895,2885,5001
20231128,103300,86711790,2885,2895,2895,2885,1177
20231128,103200,83314980,2895,2895,2895,2895,1
20231128,103100,83312085,2890,2910,2915,2890,3035
20231128,103000,74518170,2915,2915,2920,2915,3
20231128,102900,74509420,2905,2905,2905,2905,1498
20231128,102800,70157730,2905,2905,2905,2905,0
20231128,102700,70157730,2905,2910,2910,2905,182
20231128,102600,69628995,2915,2915,2915,2915,0
20231128,102500,69628995,2915,2915,2915,2915,3
20231128,102400,69620250,2915,2915,2915,2915,2
20231128,102300,69614420,2920,2920,2920,2920,0
20231128,102200,69614420,2920,2920,2920,2920,10
20231128,102100,69585220,2920,2920,2920,2920,0
20231128,102000,69585220,2920,2920,2920,2920,0
20231128,101900,69585220,2920,2920,2920,2920,0
20231128,101800,69585220,2920,2920,2920,2920,0
20231128,101700,69585220,2920,2905,2920,2905,330
20231128,101600,68626555,2905,2910,2910,2905,6177
20231128,101500,50682175,2910,2910,2910,2910,20
20231128,101400,50623975,2910,2910,2910,2910,2
20231128,101300,50618155,2910,2910,2910,2910,240
20231128,101200,49919755,2920,2920,2920,2920,0
20231128,101100,49919755,2920,2910,2920,2910,1224
20231128,101000,46357905,2925,2925,2925,2925,0
20231128,100900,46357905,2925,2925,2925,2925,0
20231128,100800,46357905,2925,2925,2925,2925,0
20231128,100700,46357905,2925,2925,2925,2925,0
20231128,100600,46357905,2925,2925,2925,2925,0
20231128,100500,46357905,2925,2925,2925,2925,0
20231128,100400,46357905,2925,2925,2925,2925,0
20231128,100300,46357905,2925,2925,2925,2925,0
20231128,100200,46357905,2925,2925,2925,2925,0
20231128,100100,46357905,2925,2925,2925,2925,0
20231128,100000,46357905,2925,2910,2925,2910,364
20231128,095900,45297540,2910,2910,2910,2910,560
20231128,095800,43667940,2910,2910,2910,2910,0
20231128,095700,43667940,2910,2910,2910,2910,1641
20231128,095600,38892630,2910,2910,2910,2910,0
20231128,095500,38892630,2910,2930,2930,2910,759
20231128,095400,36680120,2915,2915,2915,2915,0
20231128,095300,36680120,2915,2925,2930,2915,3333
20231128,095200,26955200,2920,2920,2920,2920,0
20231128,095100,26955200,2920,2920,2920,2920,448
20231128,095000,25647040,2920,2920,2920,2920,2
20231128,094900,25641200,2920,2920,2920,2920,120
20231128,094800,25290800,2920,2920,2920,2920,0
20231128,094700,25290800,2920,2925,2925,2920,5
20231128,094600,25276180,2930,2930,2930,2930,0
20231128,094500,25276180,2930,2925,2930,2925,3
20231128,094400,25267395,2930,2930,2930,2930,0
20231128,094300,25267395,2930,2930,2930,2930,0
20231128,094200,25267395,2930,2930,2930,2930,0
20231128,094100,25267395,2930,2930,2930,2930,0
20231128,094000,25267395,2930,2930,2930,2930,0
20231128,093900,25267395,2930,2930,2930,2930,0
20231128,093800,25267395,2930,2930,2930,2930,12
20231128,093700,25232235,2930,2920,2930,2920,1010
20231128,093600,22282935,2920,2920,2920,2920,1671
20231128,093500,17403615,2925,2920,2925,2920,82
20231128,093400,17163925,2930,2930,2930,2930,31
20231128,093300,17073095,2930,2930,2930,2930,1
20231128,093200,17070165,2930,2920,2930,2920,72
20231128,093100,16859265,2920,2920,2920,2920,0
20231128,093000,16859265,2920,2920,2920,2920,100
20231128,092900,16567265,2920,2920,2920,2920,3
20231128,092800,16558505,2920,2920,2920,2920,0
20231128,092700,16558505,2920,2920,2920,2920,0
20231128,092600,16558505,2920,2920,2920,2920,50
20231128,092500,16412505,2920,2920,2920,2920,5
20231128,092400,16397905,2920,2920,2920,2920,103
20231128,092300,16097145,2920,2920,2920,2920,6
20231128,092200,16079625,2920,2920,2920,2920,570
20231128,092100,14415225,2930,2930,2930,2930,10
20231128,092000,14385925,2930,2930,2930,2930,0
20231128,091900,14385925,2930,2925,2930,2920,601
20231128,091800,12630970,2920,2925,2925,2920,325
20231128,091700,11680385,2925,2930,2930,2925,1859
20231128,091600,6242030,2945,2945,2945,2945,0
20231128,091500,6242030,2945,2945,2945,2945,1
20231128,091400,6239085,2925,2925,2925,2925,0
20231128,091300,6239085,2925,2925,2925,2925,0
20231128,091200,6239085,2925,2925,2925,2925,505
20231128,091100,4761960,2925,2930,2930,2925,638
20231128,091000,2895260,2950,2950,2950,2950,0
20231128,090900,2895260,2950,2950,2950,2950,1
20231128,090800,2892310,2950,2950,2950,2950,0
20231128,090700,2892310,2950,2935,2950,2935,2
20231128,090600,2886425,2925,2925,2935,2920,445
20231128,090500,1586775,2920,2930,2930,2920,43
20231128,090400,1460910,2935,2940,2940,2935,186
20231128,090300,914500,2950,2950,2950,2950,0
20231128,090200,914500,2950,2950,2950,2950,0
20231128,090100,914500,2950,2950,2950,2950,300
20231128,090000,29500,2950,2950,2950,2950,10