KissMeData/059210/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,194200,176758230,3650,3650,3650,3650,584
20241128,194100,176758230,3650,3650,3650,3650,0
20241128,194000,176758230,3650,3650,3650,3650,0
20241128,193900,176758230,3650,3650,3650,3650,0
20241128,193800,176758230,3650,3650,3650,3650,0
20241128,193700,176758230,3650,3650,3650,3650,0
20241128,193600,176758230,3650,3650,3650,3650,0
20241128,193500,176758230,3650,3650,3650,3650,0
20241128,193400,176758230,3650,3650,3650,3650,0
20241128,193300,176758230,3650,3650,3650,3650,0
20241128,193200,176758230,3650,3650,3650,3650,0
20241128,193100,176758230,3650,3650,3650,3650,0
20241128,193000,176758230,3650,3650,3650,3650,0
20241128,192900,176758230,3650,3650,3650,3650,0
20241128,192800,176758230,3650,3650,3650,3650,0
20241128,192700,176758230,3650,3650,3650,3650,0
20241128,192600,176758230,3650,3650,3650,3650,0
20241128,192500,176758230,3650,3650,3650,3650,0
20241128,192400,176758230,3650,3650,3650,3650,0
20241128,192300,176758230,3650,3650,3650,3650,0
20241128,192200,176758230,3650,3650,3650,3650,0
20241128,192100,176758230,3650,3650,3650,3650,0
20241128,192000,176758230,3650,3650,3650,3650,0
20241128,191900,176758230,3650,3650,3650,3650,0
20241128,191800,176758230,3650,3650,3650,3650,0
20241128,191700,176758230,3650,3650,3650,3650,0
20241128,191600,176758230,3650,3650,3650,3650,0
20241128,191500,176758230,3650,3650,3650,3650,0
20241128,191400,176758230,3650,3650,3650,3650,0
20241128,191300,176758230,3650,3650,3650,3650,0
20241128,191200,176758230,3650,3650,3650,3650,584
20241128,191100,176758230,3650,3650,3650,3650,0
20241128,191000,176758230,3650,3650,3650,3650,0
20241128,190900,176758230,3650,3650,3650,3650,0
20241128,190800,176758230,3650,3650,3650,3650,0
20241128,190700,176758230,3650,3650,3650,3650,0
20241128,190600,176758230,3650,3650,3650,3650,0
20241128,190500,176758230,3650,3650,3650,3650,0
20241128,190400,176758230,3650,3650,3650,3650,0
20241128,190300,176758230,3650,3650,3650,3650,0
20241128,190200,176758230,3650,3650,3650,3650,0
20241128,190100,176758230,3650,3650,3650,3650,0
20241128,190000,176758230,3650,3650,3650,3650,0
20241128,185900,176758230,3650,3650,3650,3650,0
20241128,185800,176758230,3650,3650,3650,3650,0
20241128,185700,176758230,3650,3650,3650,3650,0
20241128,185600,176758230,3650,3650,3650,3650,0
20241128,185500,176758230,3650,3650,3650,3650,0
20241128,185400,176758230,3650,3650,3650,3650,0
20241128,185300,176758230,3650,3650,3650,3650,0
20241128,185200,176758230,3650,3650,3650,3650,0
20241128,185100,176758230,3650,3650,3650,3650,0
20241128,185000,176758230,3650,3650,3650,3650,0
20241128,184900,176758230,3650,3650,3650,3650,0
20241128,184800,176758230,3650,3650,3650,3650,0
20241128,184700,176758230,3650,3650,3650,3650,0
20241128,184600,176758230,3650,3650,3650,3650,0
20241128,184500,176758230,3650,3650,3650,3650,0
20241128,184400,176758230,3650,3650,3650,3650,0
20241128,184300,176758230,3650,3650,3650,3650,0
20241128,184200,176758230,3650,3650,3650,3650,584
20241128,184100,176758230,3650,3650,3650,3650,0
20241128,184000,176758230,3650,3650,3650,3650,0
20241128,183900,176758230,3650,3650,3650,3650,0
20241128,183800,176758230,3650,3650,3650,3650,0
20241128,183700,176758230,3650,3650,3650,3650,0
20241128,183600,176758230,3650,3650,3650,3650,0
20241128,183500,176758230,3650,3650,3650,3650,0
20241128,183400,176758230,3650,3650,3650,3650,0
20241128,183300,176758230,3650,3650,3650,3650,0
20241128,183200,176758230,3650,3650,3650,3650,0
20241128,183100,176758230,3650,3650,3650,3650,0
20241128,183000,176758230,3650,3650,3650,3650,0
20241128,182900,176758230,3650,3650,3650,3650,0
20241128,182800,176758230,3650,3650,3650,3650,0
20241128,182700,176758230,3650,3650,3650,3650,0
20241128,182600,176758230,3650,3650,3650,3650,0
20241128,182500,176758230,3650,3650,3650,3650,0
20241128,182400,176758230,3650,3650,3650,3650,0
20241128,182300,176758230,3650,3650,3650,3650,0
20241128,182200,176758230,3650,3650,3650,3650,0
20241128,182100,176758230,3650,3650,3650,3650,0
20241128,182000,176758230,3650,3650,3650,3650,0
20241128,181900,176758230,3650,3650,3650,3650,0
20241128,181800,176758230,3650,3650,3650,3650,0
20241128,181700,176758230,3650,3650,3650,3650,0
20241128,181600,176758230,3650,3650,3650,3650,0
20241128,181500,176758230,3650,3650,3650,3650,0
20241128,181400,176758230,3650,3650,3650,3650,0
20241128,181300,176758230,3650,3650,3650,3650,0
20241128,181200,176758230,3650,3650,3650,3650,584
20241128,181100,176758230,3650,3650,3650,3650,0
20241128,181000,176758230,3650,3650,3650,3650,0
20241128,180900,176758230,3650,3650,3650,3650,0
20241128,180800,176758230,3650,3650,3650,3650,0
20241128,180700,176758230,3650,3650,3650,3650,0
20241128,180600,176758230,3650,3650,3650,3650,0
20241128,180500,176758230,3650,3650,3650,3650,0
20241128,180400,176758230,3650,3650,3650,3650,0
20241128,180300,176758230,3650,3650,3650,3650,0
20241128,180200,176758230,3650,3650,3650,3650,0
20241128,180100,176758230,3650,3650,3650,3650,0
20241128,180000,176758230,3650,3650,3650,3650,0
20241128,175900,176758230,3650,3650,3650,3650,0
20241128,175800,176758230,3650,3650,3650,3650,0
20241128,175700,176758230,3650,3650,3650,3650,0
20241128,175600,176758230,3650,3650,3650,3650,0
20241128,175500,176758230,3650,3650,3650,3650,0
20241128,175400,176758230,3650,3650,3650,3650,0
20241128,175300,176758230,3650,3650,3650,3650,0
20241128,175200,176758230,3650,3650,3650,3650,0
20241128,175100,176758230,3650,3650,3650,3650,0
20241128,175000,176758230,3650,3650,3650,3650,0
20241128,174900,176758230,3650,3650,3650,3650,0
20241128,174800,176758230,3650,3650,3650,3650,0
20241128,174700,176758230,3650,3650,3650,3650,0
20241128,174600,176758230,3650,3650,3650,3650,0
20241128,174500,176758230,3650,3650,3650,3650,0
20241128,174400,176758230,3650,3650,3650,3650,0
20241128,174300,176758230,3650,3650,3650,3650,0
20241128,174200,176758230,3650,3650,3650,3650,584
20241128,174100,176758230,3650,3650,3650,3650,0
20241128,174000,176758230,3650,3650,3650,3650,0
20241128,173900,176758230,3650,3650,3650,3650,0
20241128,173800,176758230,3650,3650,3650,3650,0
20241128,173700,176758230,3650,3650,3650,3650,0
20241128,173600,176758230,3650,3650,3650,3650,0
20241128,173500,176758230,3650,3650,3650,3650,0
20241128,173400,176758230,3650,3650,3650,3650,0
20241128,173300,176758230,3650,3650,3650,3650,0
20241128,173200,176758230,3650,3650,3650,3650,0
20241128,173100,176758230,3650,3650,3650,3650,0
20241128,173000,176758230,3650,3650,3650,3650,0
20241128,172900,176758230,3650,3650,3650,3650,0
20241128,172800,176758230,3650,3650,3650,3650,0
20241128,172700,176758230,3650,3650,3650,3650,0
20241128,172600,176758230,3650,3650,3650,3650,0
20241128,172500,176758230,3650,3650,3650,3650,0
20241128,172400,176758230,3650,3650,3650,3650,0
20241128,172300,176758230,3650,3650,3650,3650,0
20241128,172200,176758230,3650,3650,3650,3650,0
20241128,172100,176758230,3650,3650,3650,3650,0
20241128,172000,176758230,3650,3650,3650,3650,0
20241128,171900,176758230,3650,3650,3650,3650,0
20241128,171800,176758230,3650,3650,3650,3650,0
20241128,171700,176758230,3650,3650,3650,3650,0
20241128,171600,176758230,3650,3650,3650,3650,0
20241128,171500,176758230,3650,3650,3650,3650,0
20241128,171400,176758230,3650,3650,3650,3650,0
20241128,171300,176758230,3650,3650,3650,3650,0
20241128,171200,176758230,3650,3650,3650,3650,584
20241128,171100,176758230,3650,3650,3650,3650,0
20241128,171000,176758230,3650,3650,3650,3650,0
20241128,170900,176758230,3650,3650,3650,3650,0
20241128,170800,176758230,3650,3650,3650,3650,0
20241128,170700,176758230,3650,3650,3650,3650,0
20241128,170600,176758230,3650,3650,3650,3650,0
20241128,170500,176758230,3650,3650,3650,3650,0
20241128,170400,176758230,3650,3650,3650,3650,0
20241128,170300,176758230,3650,3650,3650,3650,0
20241128,170200,176758230,3650,3650,3650,3650,0
20241128,170100,176758230,3650,3650,3650,3650,0
20241128,170000,176758230,3650,3650,3650,3650,0
20241128,165900,176758230,3650,3650,3650,3650,0
20241128,165800,176758230,3650,3650,3650,3650,0
20241128,165700,176758230,3650,3650,3650,3650,0
20241128,165600,176758230,3650,3650,3650,3650,0
20241128,165500,176758230,3650,3650,3650,3650,0
20241128,165400,176758230,3650,3650,3650,3650,0
20241128,165300,176758230,3650,3650,3650,3650,0
20241128,165200,176758230,3650,3650,3650,3650,0
20241128,165100,176758230,3650,3650,3650,3650,0
20241128,165000,176758230,3650,3650,3650,3650,0
20241128,164900,176758230,3650,3650,3650,3650,0
20241128,164800,176758230,3650,3650,3650,3650,0
20241128,164700,176758230,3650,3650,3650,3650,0
20241128,164600,176758230,3650,3650,3650,3650,0
20241128,164500,176758230,3650,3650,3650,3650,0
20241128,164400,176758230,3650,3650,3650,3650,0
20241128,164300,176758230,3650,3650,3650,3650,0
20241128,164200,176758230,3650,3650,3650,3650,584
20241128,164100,176758230,3650,3650,3650,3650,0
20241128,164000,176758230,3650,3650,3650,3650,0
20241128,163900,176758230,3650,3650,3650,3650,0
20241128,163800,176758230,3650,3650,3650,3650,0
20241128,163700,176758230,3650,3650,3650,3650,0
20241128,163600,176758230,3650,3650,3650,3650,0
20241128,163500,176758230,3650,3650,3650,3650,0
20241128,163400,176758230,3650,3650,3650,3650,0
20241128,163300,176758230,3650,3650,3650,3650,0
20241128,163200,176758230,3650,3650,3650,3650,0
20241128,163100,176758230,3650,3650,3650,3650,0
20241128,163000,176758230,3650,3650,3650,3650,0
20241128,162900,176758230,3650,3650,3650,3650,0
20241128,162800,176758230,3650,3650,3650,3650,0
20241128,162700,176758230,3650,3650,3650,3650,0
20241128,162600,176758230,3650,3650,3650,3650,0
20241128,162500,176758230,3650,3650,3650,3650,0
20241128,162400,176758230,3650,3650,3650,3650,0
20241128,162300,176758230,3650,3650,3650,3650,0
20241128,162200,176758230,3650,3650,3650,3650,0
20241128,162100,176758230,3650,3650,3650,3650,0
20241128,162000,176758230,3650,3650,3650,3650,0
20241128,161900,176758230,3650,3650,3650,3650,0
20241128,161800,176758230,3650,3650,3650,3650,0
20241128,161700,176758230,3650,3650,3650,3650,0
20241128,161600,176758230,3650,3650,3650,3650,0
20241128,161500,176758230,3650,3650,3650,3650,0
20241128,161400,176758230,3650,3650,3650,3650,0
20241128,161300,176758230,3650,3650,3650,3650,0
20241128,161200,176758230,3650,3650,3650,3650,584
20241128,161100,176758230,3650,3650,3650,3650,0
20241128,161000,176758230,3650,3650,3650,3650,0
20241128,160900,176758230,3650,3650,3650,3650,0
20241128,160800,176758230,3650,3650,3650,3650,0
20241128,160700,176758230,3650,3650,3650,3650,0
20241128,160600,176758230,3650,3650,3650,3650,0
20241128,160500,176758230,3650,3650,3650,3650,0
20241128,160400,176758230,3650,3650,3650,3650,0
20241128,160300,176758230,3650,3650,3650,3650,0
20241128,160200,176758230,3650,3650,3650,3650,0
20241128,160100,176758230,3650,3650,3650,3650,0
20241128,160000,176758230,3650,3650,3650,3650,0
20241128,155900,176758230,3650,3650,3650,3650,0
20241128,155800,176758230,3650,3650,3650,3650,0
20241128,155700,176758230,3650,3650,3650,3650,0
20241128,155600,176758230,3650,3650,3650,3650,0
20241128,155500,176758230,3650,3650,3650,3650,0
20241128,155400,176758230,3650,3650,3650,3650,0
20241128,155300,176758230,3650,3650,3650,3650,0
20241128,155200,176758230,3650,3650,3650,3650,0
20241128,155100,176758230,3650,3650,3650,3650,0
20241128,155000,176758230,3650,3650,3650,3650,0
20241128,154900,176758230,3650,3650,3650,3650,0
20241128,154800,176758230,3650,3650,3650,3650,0
20241128,154700,176758230,3650,3650,3650,3650,0
20241128,154600,176758230,3650,3650,3650,3650,0
20241128,154500,176758230,3650,3650,3650,3650,0
20241128,154400,176758230,3650,3650,3650,3650,0
20241128,154300,176758230,3650,3650,3650,3650,0
20241128,154200,176758230,3650,3650,3650,3650,584
20241128,154100,176758230,3650,3650,3650,3650,0
20241128,154000,176758230,3650,3650,3650,3650,0
20241128,153900,176758230,3650,3650,3650,3650,0
20241128,153800,176758230,3650,3650,3650,3650,0
20241128,153700,176758230,3650,3650,3650,3650,0
20241128,153600,176758230,3650,3650,3650,3650,0
20241128,153500,176758230,3650,3650,3650,3650,0
20241128,153400,176758230,3650,3650,3650,3650,0
20241128,153300,176758230,3650,3650,3650,3650,0
20241128,153200,176758230,3650,3650,3650,3650,0
20241128,153100,176758230,3650,3650,3650,3650,0
20241128,153000,176758230,3650,3650,3650,3650,584
20241128,152900,174626630,3650,3650,3650,3650,0
20241128,152800,174626630,3650,3650,3650,3650,0
20241128,152700,174626630,3650,3650,3650,3650,0
20241128,152600,174626630,3650,3650,3650,3650,0
20241128,152500,174626630,3650,3650,3650,3650,0
20241128,152400,174626630,3650,3650,3650,3650,0
20241128,152300,174626630,3650,3650,3650,3650,0
20241128,152200,174626630,3650,3650,3650,3650,0
20241128,152100,174626630,3650,3650,3650,3650,0
20241128,152000,174626630,3650,3650,3650,3650,0
20241128,151900,174626630,3650,3640,3650,3640,256
20241128,151800,173694750,3640,3645,3645,3640,729
20241128,151700,171041045,3650,3650,3650,3650,0
20241128,151600,171041045,3650,3650,3650,3650,28
20241128,151500,170938845,3645,3645,3645,3645,0
20241128,151400,170938845,3645,3640,3645,3640,1770
20241128,151300,164490320,3645,3645,3645,3645,318
20241128,151200,163331210,3645,3645,3645,3645,150
20241128,151100,162784460,3650,3650,3650,3650,0
20241128,151000,162784460,3650,3640,3650,3640,1005
20241128,150900,159126210,3640,3645,3650,3640,229
20241128,150800,158291370,3645,3645,3645,3645,178
20241128,150700,157642560,3650,3650,3650,3650,0
20241128,150600,157642560,3650,3650,3650,3650,5
20241128,150500,157624310,3650,3650,3650,3650,0
20241128,150400,157624310,3650,3650,3650,3650,5
20241128,150300,157606060,3650,3650,3650,3650,400
20241128,150200,156146060,3645,3650,3650,3645,113
20241128,150100,155733860,3645,3650,3650,3645,201
20241128,150000,155001210,3645,3645,3645,3645,0
20241128,145900,155001210,3645,3645,3645,3645,324
20241128,145800,153820230,3645,3660,3660,3645,1884
20241128,145700,146943305,3650,3650,3650,3650,0
20241128,145600,146943305,3650,3660,3660,3650,2413
20241128,145500,138133815,3660,3660,3660,3660,1
20241128,145400,138130155,3655,3660,3660,3655,701
20241128,145300,135567910,3660,3670,3670,3660,2404
20241128,145200,126757945,3670,3670,3670,3670,1485
20241128,145100,121307995,3675,3680,3680,3675,1785
20241128,145000,114748060,3680,3680,3680,3680,9
20241128,144900,114714940,3680,3680,3680,3680,36
20241128,144800,114582460,3680,3680,3680,3680,3
20241128,144700,114571420,3680,3680,3680,3680,0
20241128,144600,114571420,3680,3680,3680,3680,0
20241128,144500,114571420,3680,3680,3680,3680,0
20241128,144400,114571420,3680,3680,3680,3680,0
20241128,144300,114571420,3680,3680,3680,3680,0
20241128,144200,114571420,3680,3680,3680,3680,210
20241128,144100,113798620,3685,3685,3685,3685,0
20241128,144000,113798620,3685,3685,3685,3685,0
20241128,143900,113798620,3685,3685,3685,3685,0
20241128,143800,113798620,3685,3685,3685,3685,100
20241128,143700,113430120,3690,3690,3690,3690,5
20241128,143600,113411670,3685,3685,3685,3685,0
20241128,143500,113411670,3685,3685,3685,3685,0
20241128,143400,113411670,3685,3685,3685,3685,0
20241128,143300,113411670,3685,3685,3685,3685,0
20241128,143200,113411670,3685,3685,3685,3685,0
20241128,143100,113411670,3685,3685,3685,3685,0
20241128,143000,113411670,3685,3685,3685,3685,0
20241128,142900,113411670,3685,3685,3685,3685,103
20241128,142800,113032115,3680,3680,3680,3680,0
20241128,142700,113032115,3680,3680,3680,3680,0
20241128,142600,113032115,3680,3680,3680,3680,0
20241128,142500,113032115,3680,3680,3680,3680,0
20241128,142400,113032115,3680,3680,3680,3680,0
20241128,142300,113032115,3680,3680,3680,3680,0
20241128,142200,113032115,3680,3680,3680,3680,11
20241128,142100,112991635,3680,3680,3680,3680,0
20241128,142000,112991635,3680,3680,3680,3680,0
20241128,141900,112991635,3680,3680,3680,3680,0
20241128,141800,112991635,3680,3680,3680,3680,0
20241128,141700,112991635,3680,3680,3680,3680,0
20241128,141600,112991635,3680,3675,3680,3675,11
20241128,141500,112951160,3675,3675,3675,3675,152
20241128,141400,112392560,3680,3680,3680,3680,0
20241128,141300,112392560,3680,3680,3680,3680,0
20241128,141200,112392560,3680,3680,3680,3680,0
20241128,141100,112392560,3680,3680,3680,3680,0
20241128,141000,112392560,3680,3680,3680,3680,0
20241128,140900,112392560,3680,3680,3680,3680,79
20241128,140800,112101840,3680,3680,3680,3680,0
20241128,140700,112101840,3680,3680,3680,3680,0
20241128,140600,112101840,3680,3680,3680,3680,0
20241128,140500,112101840,3680,3680,3680,3680,0
20241128,140400,112101840,3680,3680,3680,3680,0
20241128,140300,112101840,3680,3680,3680,3680,0
20241128,140200,112101840,3680,3680,3680,3680,0
20241128,140100,112101840,3680,3680,3680,3680,0
20241128,140000,112101840,3680,3680,3680,3680,0
20241128,135900,112101840,3680,3680,3680,3680,0
20241128,135800,112101840,3680,3680,3680,3680,0
20241128,135700,112101840,3680,3680,3680,3680,0
20241128,135600,112101840,3680,3680,3680,3680,0
20241128,135500,112101840,3680,3680,3680,3680,0
20241128,135400,112101840,3680,3680,3680,3680,14
20241128,135300,112050320,3680,3680,3680,3680,0
20241128,135200,112050320,3680,3680,3680,3680,0
20241128,135100,112050320,3680,3680,3680,3680,143
20241128,135000,111524080,3680,3680,3680,3680,16
20241128,134900,111465200,3680,3680,3680,3680,70
20241128,134800,111207600,3680,3680,3680,3680,0
20241128,134700,111207600,3680,3680,3680,3680,0
20241128,134600,111207600,3680,3680,3680,3680,1
20241128,134500,111203920,3680,3680,3680,3680,0
20241128,134400,111203920,3680,3680,3680,3680,0
20241128,134300,111203920,3680,3680,3680,3680,70
20241128,134200,110946320,3680,3680,3680,3680,0
20241128,134100,110946320,3680,3680,3680,3680,0
20241128,134000,110946320,3680,3680,3680,3680,100
20241128,133900,110578320,3700,3700,3700,3700,0
20241128,133800,110578320,3700,3700,3700,3700,0
20241128,133700,110578320,3700,3700,3700,3700,0
20241128,133600,110578320,3700,3700,3700,3700,0
20241128,133500,110578320,3700,3700,3700,3700,0
20241128,133400,110578320,3700,3700,3700,3700,0
20241128,133300,110578320,3700,3700,3700,3700,0
20241128,133200,110578320,3700,3700,3700,3700,0
20241128,133100,110578320,3700,3700,3700,3700,100
20241128,133000,110208320,3700,3700,3700,3700,30
20241128,132900,110097320,3685,3685,3685,3685,500
20241128,132800,108254820,3685,3685,3685,3685,0
20241128,132700,108254820,3685,3685,3685,3685,0
20241128,132600,108254820,3685,3685,3685,3685,0
20241128,132500,108254820,3685,3685,3685,3685,0
20241128,132400,108254820,3685,3685,3685,3685,0
20241128,132300,108254820,3685,3685,3685,3685,0
20241128,132200,108254820,3685,3685,3685,3685,0
20241128,132100,108254820,3685,3685,3685,3685,0
20241128,132000,108254820,3685,3685,3685,3685,0
20241128,131900,108254820,3685,3685,3685,3685,0
20241128,131800,108254820,3685,3685,3685,3685,0
20241128,131700,108254820,3685,3685,3685,3685,0
20241128,131600,108254820,3685,3685,3685,3685,0
20241128,131500,108254820,3685,3685,3685,3685,1
20241128,131400,108251135,3665,3665,3665,3665,0
20241128,131300,108251135,3665,3665,3665,3665,0
20241128,131200,108251135,3665,3665,3665,3665,0
20241128,131100,108251135,3665,3665,3665,3665,0
20241128,131000,108251135,3665,3665,3665,3665,0
20241128,130900,108251135,3665,3665,3665,3665,0
20241128,130800,108251135,3665,3675,3675,3665,2000
20241128,130700,100915565,3680,3680,3680,3680,0
20241128,130600,100915565,3680,3680,3680,3680,0
20241128,130500,100915565,3680,3680,3680,3680,0
20241128,130400,100915565,3680,3680,3680,3680,10
20241128,130300,100878765,3675,3675,3675,3675,0
20241128,130200,100878765,3675,3675,3675,3675,0
20241128,130100,100878765,3675,3675,3675,3675,10
20241128,130000,100842015,3680,3680,3680,3680,0
20241128,125900,100842015,3680,3680,3680,3680,0
20241128,125800,100842015,3680,3680,3680,3680,100
20241128,125700,100474015,3670,3670,3670,3670,0
20241128,125600,100474015,3670,3670,3670,3670,0
20241128,125500,100474015,3670,3670,3670,3670,0
20241128,125400,100474015,3670,3670,3670,3670,0
20241128,125300,100474015,3670,3670,3670,3670,0
20241128,125200,100474015,3670,3670,3670,3670,0
20241128,125100,100474015,3670,3670,3670,3670,0
20241128,125000,100474015,3670,3670,3670,3670,0
20241128,124900,100474015,3670,3670,3670,3670,0
20241128,124800,100474015,3670,3670,3670,3670,0
20241128,124700,100474015,3670,3670,3670,3670,0
20241128,124600,100474015,3670,3670,3670,3670,0
20241128,124500,100474015,3670,3670,3670,3670,0
20241128,124400,100474015,3670,3670,3670,3670,0
20241128,124300,100474015,3670,3670,3670,3670,0
20241128,124200,100474015,3670,3670,3670,3670,0
20241128,124100,100474015,3670,3670,3670,3670,0
20241128,124000,100474015,3670,3670,3670,3670,1
20241128,123900,100470345,3665,3665,3665,3665,100
20241128,123800,100103845,3670,3670,3670,3670,0
20241128,123700,100103845,3670,3670,3670,3670,0
20241128,123600,100103845,3670,3670,3670,3670,0
20241128,123500,100103845,3670,3670,3670,3670,0
20241128,123400,100103845,3670,3670,3670,3670,0
20241128,123300,100103845,3670,3670,3670,3670,0
20241128,123200,100103845,3670,3670,3670,3670,125
20241128,123100,99645095,3670,3670,3670,3670,0
20241128,123000,99645095,3670,3670,3670,3670,0
20241128,122900,99645095,3670,3670,3670,3670,0
20241128,122800,99645095,3670,3670,3670,3670,80
20241128,122700,99351495,3655,3655,3655,3655,0
20241128,122600,99351495,3655,3655,3655,3655,0
20241128,122500,99351495,3655,3655,3655,3655,424
20241128,122400,97801775,3670,3670,3670,3670,0
20241128,122300,97801775,3670,3670,3670,3670,0
20241128,122200,97801775,3670,3670,3670,3670,0
20241128,122100,97801775,3670,3670,3670,3670,0
20241128,122000,97801775,3670,3670,3670,3670,0
20241128,121900,97801775,3670,3670,3670,3670,12
20241128,121800,97757735,3670,3670,3670,3670,100
20241128,121700,97390735,3655,3655,3655,3655,0
20241128,121600,97390735,3655,3685,3685,3655,3
20241128,121500,97379740,3660,3670,3670,3660,425
20241128,121400,95820240,3665,3665,3665,3665,4
20241128,121300,95805580,3665,3665,3665,3665,4
20241128,121200,95790920,3665,3670,3670,3665,4
20241128,121100,95776255,3650,3650,3650,3650,0
20241128,121000,95776255,3650,3650,3650,3650,0
20241128,120900,95776255,3650,3650,3650,3650,0
20241128,120800,95776255,3650,3650,3650,3650,0
20241128,120700,95776255,3650,3650,3650,3650,0
20241128,120600,95776255,3650,3650,3650,3650,0
20241128,120500,95776255,3650,3650,3650,3650,0
20241128,120400,95776255,3650,3650,3650,3650,0
20241128,120300,95776255,3650,3650,3650,3650,0
20241128,120200,95776255,3650,3650,3650,3650,2
20241128,120100,95768955,3670,3670,3670,3670,3
20241128,120000,95757945,3665,3665,3665,3665,0
20241128,115900,95757945,3665,3665,3665,3665,0
20241128,115800,95757945,3665,3665,3665,3665,0
20241128,115700,95757945,3665,3665,3665,3665,0
20241128,115600,95757945,3665,3665,3665,3665,0
20241128,115500,95757945,3665,3665,3665,3665,0
20241128,115400,95757945,3665,3665,3665,3665,0
20241128,115300,95757945,3665,3665,3665,3665,0
20241128,115200,95757945,3665,3665,3665,3665,0
20241128,115100,95757945,3665,3665,3665,3665,0
20241128,115000,95757945,3665,3665,3665,3665,0
20241128,114900,95757945,3665,3665,3665,3665,0
20241128,114800,95757945,3665,3665,3665,3665,0
20241128,114700,95757945,3665,3665,3665,3665,97
20241128,114600,95402440,3650,3650,3650,3650,0
20241128,114500,95402440,3650,3650,3650,3650,0
20241128,114400,95402440,3650,3650,3650,3650,0
20241128,114300,95402440,3650,3660,3660,3650,2000
20241128,114200,88098580,3675,3675,3675,3675,0
20241128,114100,88098580,3675,3675,3675,3675,0
20241128,114000,88098580,3675,3675,3675,3675,0
20241128,113900,88098580,3675,3675,3675,3675,100
20241128,113800,87731080,3675,3675,3675,3675,0
20241128,113700,87731080,3675,3675,3675,3675,0
20241128,113600,87731080,3675,3675,3675,3675,0
20241128,113500,87731080,3675,3675,3675,3675,0
20241128,113400,87731080,3675,3675,3675,3675,0
20241128,113300,87731080,3675,3675,3675,3675,0
20241128,113200,87731080,3675,3675,3675,3675,89
20241128,113100,87404005,3675,3675,3675,3675,0
20241128,113000,87404005,3675,3660,3675,3660,51
20241128,112900,87217330,3660,3660,3660,3660,0
20241128,112800,87217330,3660,3660,3660,3660,0
20241128,112700,87217330,3660,3660,3660,3660,50
20241128,112600,87034330,3655,3655,3655,3655,0
20241128,112500,87034330,3655,3655,3655,3655,1
20241128,112400,87030675,3655,3655,3655,3655,50
20241128,112300,86847925,3660,3660,3660,3660,100
20241128,112200,86481925,3655,3655,3655,3655,0
20241128,112100,86481925,3655,3660,3660,3655,1500
20241128,112000,80992810,3670,3670,3670,3670,0
20241128,111900,80992810,3670,3670,3670,3670,0
20241128,111800,80992810,3670,3670,3670,3670,28
20241128,111700,80890050,3670,3670,3670,3670,0
20241128,111600,80890050,3670,3670,3670,3670,1
20241128,111500,80886380,3660,3660,3660,3660,0
20241128,111400,80886380,3660,3665,3665,3660,934
20241128,111300,77465595,3670,3670,3670,3670,0
20241128,111200,77465595,3670,3670,3670,3670,0
20241128,111100,77465595,3670,3670,3670,3670,0
20241128,111000,77465595,3670,3670,3670,3670,0
20241128,110900,77465595,3670,3670,3675,3670,46
20241128,110800,77296710,3670,3670,3670,3670,0
20241128,110700,77296710,3670,3670,3670,3670,100
20241128,110600,76929710,3675,3675,3675,3675,0
20241128,110500,76929710,3675,3675,3675,3675,0
20241128,110400,76929710,3675,3675,3675,3675,0
20241128,110300,76929710,3675,3675,3675,3675,5
20241128,110200,76911335,3670,3670,3670,3670,0
20241128,110100,76911335,3670,3670,3670,3670,100
20241128,110000,76544335,3660,3670,3675,3660,1310
20241128,105900,71740080,3675,3685,3685,3675,2503
20241128,105800,62539240,3680,3690,3690,3680,385
20241128,105700,61120615,3690,3700,3700,3690,11
20241128,105600,61079925,3690,3690,3690,3690,0
20241128,105500,61079925,3690,3690,3690,3690,2
20241128,105400,61072545,3700,3700,3700,3690,21
20241128,105300,60994855,3685,3685,3685,3685,0
20241128,105200,60994855,3685,3685,3685,3685,0
20241128,105100,60994855,3685,3685,3685,3685,0
20241128,105000,60994855,3685,3685,3685,3685,0
20241128,104900,60994855,3685,3685,3685,3685,0
20241128,104800,60994855,3685,3685,3685,3685,0
20241128,104700,60994855,3685,3685,3685,3685,0
20241128,104600,60994855,3685,3685,3685,3685,0
20241128,104500,60994855,3685,3685,3685,3685,0
20241128,104400,60994855,3685,3685,3685,3685,0
20241128,104300,60994855,3685,3685,3685,3685,0
20241128,104200,60994855,3685,3685,3685,3685,0
20241128,104100,60994855,3685,3685,3685,3685,0
20241128,104000,60994855,3685,3685,3685,3685,1
20241128,103900,60991170,3700,3700,3700,3700,0
20241128,103800,60991170,3700,3700,3700,3700,6
20241128,103700,60968970,3700,3700,3700,3700,0
20241128,103600,60968970,3700,3700,3700,3700,0
20241128,103500,60968970,3700,3700,3700,3700,0
20241128,103400,60968970,3700,3700,3700,3700,0
20241128,103300,60968970,3700,3700,3700,3700,10
20241128,103200,60931970,3685,3685,3685,3685,0
20241128,103100,60931970,3685,3685,3685,3685,0
20241128,103000,60931970,3685,3685,3685,3685,1
20241128,102900,60928285,3700,3700,3700,3700,0
20241128,102800,60928285,3700,3700,3700,3700,0
20241128,102700,60928285,3700,3700,3700,3700,0
20241128,102600,60928285,3700,3700,3700,3700,5
20241128,102500,60909785,3715,3715,3715,3715,0
20241128,102400,60909785,3715,3715,3715,3715,0
20241128,102300,60909785,3715,3715,3715,3715,0
20241128,102200,60909785,3715,3715,3715,3715,0
20241128,102100,60909785,3715,3715,3715,3715,6
20241128,102000,60887495,3715,3715,3715,3715,0
20241128,101900,60887495,3715,3715,3715,3715,20
20241128,101800,60813195,3715,3715,3715,3715,0
20241128,101700,60813195,3715,3715,3715,3715,0
20241128,101600,60813195,3715,3715,3715,3715,0
20241128,101500,60813195,3715,3715,3715,3715,0
20241128,101400,60813195,3715,3715,3715,3715,1
20241128,101300,60809480,3690,3690,3690,3690,40
20241128,101200,60661880,3685,3685,3685,3685,0
20241128,101100,60661880,3685,3685,3685,3685,80
20241128,101000,60367080,3685,3685,3685,3685,0
20241128,100900,60367080,3685,3685,3685,3685,0
20241128,100800,60367080,3685,3685,3685,3685,0
20241128,100700,60367080,3685,3685,3685,3685,0
20241128,100600,60367080,3685,3715,3715,3685,101
20241128,100500,59994260,3715,3715,3715,3715,0
20241128,100400,59994260,3715,3715,3715,3715,0
20241128,100300,59994260,3715,3715,3715,3715,0
20241128,100200,59994260,3715,3715,3715,3715,2
20241128,100100,59986830,3690,3690,3690,3690,0
20241128,100000,59986830,3690,3690,3690,3690,0
20241128,095900,59986830,3690,3690,3690,3690,800
20241128,095800,57034830,3690,3690,3690,3690,0
20241128,095700,57034830,3690,3690,3690,3690,0
20241128,095600,57034830,3690,3690,3690,3690,1200
20241128,095500,52606830,3715,3715,3715,3715,0
20241128,095400,52606830,3715,3715,3715,3715,0
20241128,095300,52606830,3715,3700,3715,3700,546
20241128,095200,50586405,3690,3690,3690,3690,0
20241128,095100,50586405,3690,3690,3690,3690,579
20241128,095000,48449895,3690,3690,3690,3690,110
20241128,094900,48043995,3690,3695,3695,3690,166
20241128,094800,47431405,3690,3690,3690,3690,20
20241128,094700,47357605,3670,3710,3710,3665,6017
20241128,094600,25211915,3710,3710,3710,3710,10
20241128,094500,25174815,3710,3710,3710,3710,18
20241128,094400,25108035,3705,3715,3715,3705,1510
20241128,094300,19512470,3715,3705,3715,3705,23
20241128,094200,19427045,3715,3715,3715,3715,2
20241128,094100,19419615,3705,3705,3715,3705,201
20241128,094000,18674900,3710,3710,3710,3710,0
20241128,093900,18674900,3710,3710,3710,3710,100
20241128,093800,18303900,3710,3710,3710,3710,0
20241128,093700,18303900,3710,3710,3710,3710,3
20241128,093600,18292770,3695,3695,3695,3695,50
20241128,093500,18108020,3695,3695,3695,3695,180
20241128,093400,17442920,3695,3695,3695,3695,900
20241128,093300,14117420,3715,3700,3715,3700,51
20241128,093200,13928705,3700,3715,3715,3700,482
20241128,093100,12138825,3715,3710,3715,3710,684
20241128,093000,9598400,3710,3710,3710,3710,6
20241128,092900,9576140,3695,3695,3695,3695,0
20241128,092800,9576140,3695,3695,3695,3695,0
20241128,092700,9576140,3695,3695,3695,3695,0
20241128,092600,9576140,3695,3695,3695,3695,0
20241128,092500,9576140,3695,3710,3710,3695,127
20241128,092400,9106620,3700,3700,3700,3700,0
20241128,092300,9106620,3700,3700,3700,3700,100
20241128,092200,8736620,3715,3715,3715,3715,33
20241128,092100,8614025,3720,3720,3720,3720,0
20241128,092000,8614025,3720,3720,3720,3720,0
20241128,091900,8614025,3720,3720,3720,3720,0
20241128,091800,8614025,3720,3720,3720,3720,30
20241128,091700,8502425,3750,3750,3750,3750,0
20241128,091600,8502425,3750,3750,3750,3750,1
20241128,091500,8498675,3750,3700,3750,3700,436
20241128,091400,6876450,3700,3700,3700,3700,536
20241128,091300,4893250,3700,3700,3700,3700,0
20241128,091200,4893250,3700,3700,3700,3700,125
20241128,091100,4430750,3685,3685,3685,3685,24
20241128,091000,4342310,3685,3685,3685,3685,0
20241128,090900,4342310,3685,3680,3685,3680,102
20241128,090800,3966940,3680,3680,3680,3680,112
20241128,090700,3554780,3660,3660,3660,3660,0
20241128,090600,3554780,3660,3660,3660,3660,0
20241128,090500,3554780,3660,3660,3660,3660,0
20241128,090400,3554780,3660,3660,3660,3660,1
20241128,090300,3551120,3660,3660,3660,3660,0
20241128,090200,3551120,3660,3660,3660,3660,0
20241128,090100,3551120,3660,3660,3660,3660,0
20241128,090000,3551120,3660,3675,3675,3660,968