KissMeData/108230/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,201600,117902805,4460,4460,4460,4460,1852
20241128,201500,117902805,4460,4460,4460,4460,0
20241128,201400,117902805,4460,4460,4460,4460,0
20241128,201300,117902805,4460,4460,4460,4460,0
20241128,201200,117902805,4460,4460,4460,4460,0
20241128,201100,117902805,4460,4460,4460,4460,0
20241128,201000,117902805,4460,4460,4460,4460,0
20241128,200900,117902805,4460,4460,4460,4460,0
20241128,200800,117902805,4460,4460,4460,4460,0
20241128,200700,117902805,4460,4460,4460,4460,0
20241128,200600,117902805,4460,4460,4460,4460,0
20241128,200500,117902805,4460,4460,4460,4460,0
20241128,200400,117902805,4460,4460,4460,4460,0
20241128,200300,117902805,4460,4460,4460,4460,0
20241128,200200,117902805,4460,4460,4460,4460,0
20241128,200100,117902805,4460,4460,4460,4460,0
20241128,200000,117902805,4460,4460,4460,4460,0
20241128,195900,117902805,4460,4460,4460,4460,0
20241128,195800,117902805,4460,4460,4460,4460,0
20241128,195700,117902805,4460,4460,4460,4460,0
20241128,195600,117902805,4460,4460,4460,4460,0
20241128,195500,117902805,4460,4460,4460,4460,0
20241128,195400,117902805,4460,4460,4460,4460,0
20241128,195300,117902805,4460,4460,4460,4460,0
20241128,195200,117902805,4460,4460,4460,4460,0
20241128,195100,117902805,4460,4460,4460,4460,0
20241128,195000,117902805,4460,4460,4460,4460,0
20241128,194900,117902805,4460,4460,4460,4460,0
20241128,194800,117902805,4460,4460,4460,4460,0
20241128,194700,117902805,4460,4460,4460,4460,0
20241128,194600,117902805,4460,4460,4460,4460,1852
20241128,194500,117902805,4460,4460,4460,4460,0
20241128,194400,117902805,4460,4460,4460,4460,0
20241128,194300,117902805,4460,4460,4460,4460,0
20241128,194200,117902805,4460,4460,4460,4460,0
20241128,194100,117902805,4460,4460,4460,4460,0
20241128,194000,117902805,4460,4460,4460,4460,0
20241128,193900,117902805,4460,4460,4460,4460,0
20241128,193800,117902805,4460,4460,4460,4460,0
20241128,193700,117902805,4460,4460,4460,4460,0
20241128,193600,117902805,4460,4460,4460,4460,0
20241128,193500,117902805,4460,4460,4460,4460,0
20241128,193400,117902805,4460,4460,4460,4460,0
20241128,193300,117902805,4460,4460,4460,4460,0
20241128,193200,117902805,4460,4460,4460,4460,0
20241128,193100,117902805,4460,4460,4460,4460,0
20241128,193000,117902805,4460,4460,4460,4460,0
20241128,192900,117902805,4460,4460,4460,4460,0
20241128,192800,117902805,4460,4460,4460,4460,0
20241128,192700,117902805,4460,4460,4460,4460,0
20241128,192600,117902805,4460,4460,4460,4460,0
20241128,192500,117902805,4460,4460,4460,4460,0
20241128,192400,117902805,4460,4460,4460,4460,0
20241128,192300,117902805,4460,4460,4460,4460,0
20241128,192200,117902805,4460,4460,4460,4460,0
20241128,192100,117902805,4460,4460,4460,4460,0
20241128,192000,117902805,4460,4460,4460,4460,0
20241128,191900,117902805,4460,4460,4460,4460,0
20241128,191800,117902805,4460,4460,4460,4460,0
20241128,191700,117902805,4460,4460,4460,4460,0
20241128,191600,117902805,4460,4460,4460,4460,1852
20241128,191500,117902805,4460,4460,4460,4460,0
20241128,191400,117902805,4460,4460,4460,4460,0
20241128,191300,117902805,4460,4460,4460,4460,0
20241128,191200,117902805,4460,4460,4460,4460,0
20241128,191100,117902805,4460,4460,4460,4460,0
20241128,191000,117902805,4460,4460,4460,4460,0
20241128,190900,117902805,4460,4460,4460,4460,0
20241128,190800,117902805,4460,4460,4460,4460,0
20241128,190700,117902805,4460,4460,4460,4460,0
20241128,190600,117902805,4460,4460,4460,4460,0
20241128,190500,117902805,4460,4460,4460,4460,0
20241128,190400,117902805,4460,4460,4460,4460,0
20241128,190300,117902805,4460,4460,4460,4460,0
20241128,190200,117902805,4460,4460,4460,4460,0
20241128,190100,117902805,4460,4460,4460,4460,0
20241128,190000,117902805,4460,4460,4460,4460,0
20241128,185900,117902805,4460,4460,4460,4460,0
20241128,185800,117902805,4460,4460,4460,4460,0
20241128,185700,117902805,4460,4460,4460,4460,0
20241128,185600,117902805,4460,4460,4460,4460,0
20241128,185500,117902805,4460,4460,4460,4460,0
20241128,185400,117902805,4460,4460,4460,4460,0
20241128,185300,117902805,4460,4460,4460,4460,0
20241128,185200,117902805,4460,4460,4460,4460,0
20241128,185100,117902805,4460,4460,4460,4460,0
20241128,185000,117902805,4460,4460,4460,4460,0
20241128,184900,117902805,4460,4460,4460,4460,0
20241128,184800,117902805,4460,4460,4460,4460,0
20241128,184700,117902805,4460,4460,4460,4460,0
20241128,184600,117902805,4460,4460,4460,4460,1852
20241128,184500,117902805,4460,4460,4460,4460,0
20241128,184400,117902805,4460,4460,4460,4460,0
20241128,184300,117902805,4460,4460,4460,4460,0
20241128,184200,117902805,4460,4460,4460,4460,0
20241128,184100,117902805,4460,4460,4460,4460,0
20241128,184000,117902805,4460,4460,4460,4460,0
20241128,183900,117902805,4460,4460,4460,4460,0
20241128,183800,117902805,4460,4460,4460,4460,0
20241128,183700,117902805,4460,4460,4460,4460,0
20241128,183600,117902805,4460,4460,4460,4460,0
20241128,183500,117902805,4460,4460,4460,4460,0
20241128,183400,117902805,4460,4460,4460,4460,0
20241128,183300,117902805,4460,4460,4460,4460,0
20241128,183200,117902805,4460,4460,4460,4460,0
20241128,183100,117902805,4460,4460,4460,4460,0
20241128,183000,117902805,4460,4460,4460,4460,0
20241128,182900,117902805,4460,4460,4460,4460,0
20241128,182800,117902805,4460,4460,4460,4460,0
20241128,182700,117902805,4460,4460,4460,4460,0
20241128,182600,117902805,4460,4460,4460,4460,0
20241128,182500,117902805,4460,4460,4460,4460,0
20241128,182400,117902805,4460,4460,4460,4460,0
20241128,182300,117902805,4460,4460,4460,4460,0
20241128,182200,117902805,4460,4460,4460,4460,0
20241128,182100,117902805,4460,4460,4460,4460,0
20241128,182000,117902805,4460,4460,4460,4460,0
20241128,181900,117902805,4460,4460,4460,4460,0
20241128,181800,117902805,4460,4460,4460,4460,0
20241128,181700,117902805,4460,4460,4460,4460,0
20241128,181600,117902805,4460,4460,4460,4460,1852
20241128,181500,117902805,4460,4460,4460,4460,0
20241128,181400,117902805,4460,4460,4460,4460,0
20241128,181300,117902805,4460,4460,4460,4460,0
20241128,181200,117902805,4460,4460,4460,4460,0
20241128,181100,117902805,4460,4460,4460,4460,0
20241128,181000,117902805,4460,4460,4460,4460,0
20241128,180900,117902805,4460,4460,4460,4460,0
20241128,180800,117902805,4460,4460,4460,4460,0
20241128,180700,117902805,4460,4460,4460,4460,0
20241128,180600,117902805,4460,4460,4460,4460,0
20241128,180500,117902805,4460,4460,4460,4460,0
20241128,180400,117902805,4460,4460,4460,4460,0
20241128,180300,117902805,4460,4460,4460,4460,0
20241128,180200,117902805,4460,4460,4460,4460,0
20241128,180100,117902805,4460,4460,4460,4460,0
20241128,180000,117902805,4460,4460,4460,4460,0
20241128,175900,117902805,4460,4460,4460,4460,0
20241128,175800,117902805,4460,4460,4460,4460,0
20241128,175700,117902805,4460,4460,4460,4460,0
20241128,175600,117902805,4460,4460,4460,4460,0
20241128,175500,117902805,4460,4460,4460,4460,0
20241128,175400,117902805,4460,4460,4460,4460,0
20241128,175300,117902805,4460,4460,4460,4460,0
20241128,175200,117902805,4460,4460,4460,4460,0
20241128,175100,117902805,4460,4460,4460,4460,0
20241128,175000,117902805,4460,4460,4460,4460,0
20241128,174900,117902805,4460,4460,4460,4460,0
20241128,174800,117902805,4460,4460,4460,4460,0
20241128,174700,117902805,4460,4460,4460,4460,0
20241128,174600,117902805,4460,4460,4460,4460,1852
20241128,174500,117902805,4460,4460,4460,4460,0
20241128,174400,117902805,4460,4460,4460,4460,0
20241128,174300,117902805,4460,4460,4460,4460,0
20241128,174200,117902805,4460,4460,4460,4460,0
20241128,174100,117902805,4460,4460,4460,4460,0
20241128,174000,117902805,4460,4460,4460,4460,0
20241128,173900,117902805,4460,4460,4460,4460,0
20241128,173800,117902805,4460,4460,4460,4460,0
20241128,173700,117902805,4460,4460,4460,4460,0
20241128,173600,117902805,4460,4460,4460,4460,0
20241128,173500,117902805,4460,4460,4460,4460,0
20241128,173400,117902805,4460,4460,4460,4460,0
20241128,173300,117902805,4460,4460,4460,4460,0
20241128,173200,117902805,4460,4460,4460,4460,0
20241128,173100,117902805,4460,4460,4460,4460,0
20241128,173000,117902805,4460,4460,4460,4460,0
20241128,172900,117902805,4460,4460,4460,4460,0
20241128,172800,117902805,4460,4460,4460,4460,0
20241128,172700,117902805,4460,4460,4460,4460,0
20241128,172600,117902805,4460,4460,4460,4460,0
20241128,172500,117902805,4460,4460,4460,4460,0
20241128,172400,117902805,4460,4460,4460,4460,0
20241128,172300,117902805,4460,4460,4460,4460,0
20241128,172200,117902805,4460,4460,4460,4460,0
20241128,172100,117902805,4460,4460,4460,4460,0
20241128,172000,117902805,4460,4460,4460,4460,0
20241128,171900,117902805,4460,4460,4460,4460,0
20241128,171800,117902805,4460,4460,4460,4460,0
20241128,171700,117902805,4460,4460,4460,4460,0
20241128,171600,117902805,4460,4460,4460,4460,1852
20241128,171500,117902805,4460,4460,4460,4460,0
20241128,171400,117902805,4460,4460,4460,4460,0
20241128,171300,117902805,4460,4460,4460,4460,0
20241128,171200,117902805,4460,4460,4460,4460,0
20241128,171100,117902805,4460,4460,4460,4460,0
20241128,171000,117902805,4460,4460,4460,4460,0
20241128,170900,117902805,4460,4460,4460,4460,0
20241128,170800,117902805,4460,4460,4460,4460,0
20241128,170700,117902805,4460,4460,4460,4460,0
20241128,170600,117902805,4460,4460,4460,4460,0
20241128,170500,117902805,4460,4460,4460,4460,0
20241128,170400,117902805,4460,4460,4460,4460,0
20241128,170300,117902805,4460,4460,4460,4460,0
20241128,170200,117902805,4460,4460,4460,4460,0
20241128,170100,117902805,4460,4460,4460,4460,0
20241128,170000,117902805,4460,4460,4460,4460,0
20241128,165900,117902805,4460,4460,4460,4460,0
20241128,165800,117902805,4460,4460,4460,4460,0
20241128,165700,117902805,4460,4460,4460,4460,0
20241128,165600,117902805,4460,4460,4460,4460,0
20241128,165500,117902805,4460,4460,4460,4460,0
20241128,165400,117902805,4460,4460,4460,4460,0
20241128,165300,117902805,4460,4460,4460,4460,0
20241128,165200,117902805,4460,4460,4460,4460,0
20241128,165100,117902805,4460,4460,4460,4460,0
20241128,165000,117902805,4460,4460,4460,4460,0
20241128,164900,117902805,4460,4460,4460,4460,0
20241128,164800,117902805,4460,4460,4460,4460,0
20241128,164700,117902805,4460,4460,4460,4460,0
20241128,164600,117902805,4460,4460,4460,4460,1852
20241128,164500,117902805,4460,4460,4460,4460,0
20241128,164400,117902805,4460,4460,4460,4460,0
20241128,164300,117902805,4460,4460,4460,4460,0
20241128,164200,117902805,4460,4460,4460,4460,0
20241128,164100,117902805,4460,4460,4460,4460,0
20241128,164000,117902805,4460,4460,4460,4460,0
20241128,163900,117902805,4460,4460,4460,4460,0
20241128,163800,117902805,4460,4460,4460,4460,0
20241128,163700,117902805,4460,4460,4460,4460,0
20241128,163600,117902805,4460,4460,4460,4460,0
20241128,163500,117902805,4460,4460,4460,4460,0
20241128,163400,117902805,4460,4460,4460,4460,0
20241128,163300,117902805,4460,4460,4460,4460,0
20241128,163200,117902805,4460,4460,4460,4460,0
20241128,163100,117902805,4460,4460,4460,4460,0
20241128,163000,117902805,4460,4460,4460,4460,0
20241128,162900,117902805,4460,4460,4460,4460,0
20241128,162800,117902805,4460,4460,4460,4460,0
20241128,162700,117902805,4460,4460,4460,4460,0
20241128,162600,117902805,4460,4460,4460,4460,0
20241128,162500,117902805,4460,4460,4460,4460,0
20241128,162400,117902805,4460,4460,4460,4460,0
20241128,162300,117902805,4460,4460,4460,4460,0
20241128,162200,117902805,4460,4460,4460,4460,0
20241128,162100,117902805,4460,4460,4460,4460,0
20241128,162000,117902805,4460,4460,4460,4460,0
20241128,161900,117902805,4460,4460,4460,4460,0
20241128,161800,117902805,4460,4460,4460,4460,0
20241128,161700,117902805,4460,4460,4460,4460,0
20241128,161600,117902805,4460,4460,4460,4460,1852
20241128,161500,117902805,4460,4460,4460,4460,0
20241128,161400,117902805,4460,4460,4460,4460,0
20241128,161300,117902805,4460,4460,4460,4460,0
20241128,161200,117902805,4460,4460,4460,4460,0
20241128,161100,117902805,4460,4460,4460,4460,0
20241128,161000,117902805,4460,4460,4460,4460,0
20241128,160900,117902805,4460,4460,4460,4460,0
20241128,160800,117902805,4460,4460,4460,4460,0
20241128,160700,117902805,4460,4460,4460,4460,0
20241128,160600,117902805,4460,4460,4460,4460,0
20241128,160500,117902805,4460,4460,4460,4460,0
20241128,160400,117902805,4460,4460,4460,4460,0
20241128,160300,117902805,4460,4460,4460,4460,0
20241128,160200,117902805,4460,4460,4460,4460,0
20241128,160100,117902805,4460,4460,4460,4460,0
20241128,160000,117902805,4460,4460,4460,4460,0
20241128,155900,117902805,4460,4460,4460,4460,0
20241128,155800,117902805,4460,4460,4460,4460,0
20241128,155700,117902805,4460,4460,4460,4460,0
20241128,155600,117902805,4460,4460,4460,4460,0
20241128,155500,117902805,4460,4460,4460,4460,0
20241128,155400,117902805,4460,4460,4460,4460,0
20241128,155300,117902805,4460,4460,4460,4460,0
20241128,155200,117902805,4460,4460,4460,4460,0
20241128,155100,117902805,4460,4460,4460,4460,0
20241128,155000,117902805,4460,4460,4460,4460,0
20241128,154900,117902805,4460,4460,4460,4460,0
20241128,154800,117902805,4460,4460,4460,4460,0
20241128,154700,117902805,4460,4460,4460,4460,0
20241128,154600,117902805,4460,4460,4460,4460,1852
20241128,154500,117902805,4460,4460,4460,4460,0
20241128,154400,117902805,4460,4460,4460,4460,0
20241128,154300,117902805,4460,4460,4460,4460,0
20241128,154200,117902805,4460,4460,4460,4460,0
20241128,154100,117902805,4460,4460,4460,4460,0
20241128,154000,117902805,4460,4460,4460,4460,0
20241128,153900,117902805,4460,4460,4460,4460,0
20241128,153800,117902805,4460,4460,4460,4460,0
20241128,153700,117902805,4460,4460,4460,4460,0
20241128,153600,117902805,4460,4460,4460,4460,0
20241128,153500,117902805,4460,4460,4460,4460,0
20241128,153400,117902805,4460,4460,4460,4460,0
20241128,153300,117902805,4460,4460,4460,4460,0
20241128,153200,117902805,4460,4460,4460,4460,0
20241128,153100,117902805,4460,4460,4460,4460,0
20241128,153000,117902805,4460,4460,4460,4460,1852
20241128,152900,109642885,4450,4450,4450,4450,0
20241128,152800,109642885,4450,4450,4450,4450,0
20241128,152700,109642885,4450,4450,4450,4450,0
20241128,152600,109642885,4450,4450,4450,4450,0
20241128,152500,109642885,4450,4450,4450,4450,0
20241128,152400,109642885,4450,4450,4450,4450,0
20241128,152300,109642885,4450,4450,4450,4450,0
20241128,152200,109642885,4450,4450,4450,4450,0
20241128,152100,109642885,4450,4450,4450,4450,0
20241128,152000,109642885,4450,4450,4450,4450,0
20241128,151900,109642885,4450,4445,4450,4435,159
20241128,151800,108937020,4450,4445,4450,4445,131
20241128,151700,108354500,4445,4460,4460,4445,50
20241128,151600,108132000,4455,4460,4460,4455,69
20241128,151500,107824360,4460,4435,4460,4435,12
20241128,151400,107771075,4440,4440,4440,4440,166
20241128,151300,107034035,4460,4460,4460,4460,4
20241128,151200,107016195,4460,4460,4460,4460,58
20241128,151100,106757515,4440,4440,4440,4440,100
20241128,151000,106313515,4440,4440,4440,4440,200
20241128,150900,105425515,4440,4440,4440,4440,220
20241128,150800,104448715,4460,4460,4460,4460,0
20241128,150700,104448715,4460,4460,4460,4460,0
20241128,150600,104448715,4460,4460,4460,4460,0
20241128,150500,104448715,4460,4460,4460,4460,10
20241128,150400,104404115,4460,4460,4460,4460,0
20241128,150300,104404115,4460,4460,4460,4460,2
20241128,150200,104395195,4460,4460,4460,4460,0
20241128,150100,104395195,4460,4460,4460,4460,0
20241128,150000,104395195,4460,4460,4460,4460,0
20241128,145900,104395195,4460,4460,4460,4460,0
20241128,145800,104395195,4460,4460,4460,4460,3
20241128,145700,104381815,4460,4440,4460,4440,2
20241128,145600,104372915,4460,4460,4460,4460,0
20241128,145500,104372915,4460,4460,4460,4460,0
20241128,145400,104372915,4460,4460,4460,4460,0
20241128,145300,104372915,4460,4460,4460,4460,0
20241128,145200,104372915,4460,4460,4460,4460,0
20241128,145100,104372915,4460,4460,4460,4440,287
20241128,145000,103097210,4455,4455,4455,4455,2
20241128,144900,103088300,4455,4455,4455,4455,0
20241128,144800,103088300,4455,4455,4455,4455,94
20241128,144700,102669530,4450,4450,4450,4450,0
20241128,144600,102669530,4450,4450,4450,4450,0
20241128,144500,102669530,4450,4450,4450,4450,0
20241128,144400,102669530,4450,4450,4450,4450,20
20241128,144300,102580530,4455,4430,4455,4430,18
20241128,144200,102500765,4455,4455,4455,4430,1003
20241128,144100,98037425,4430,4455,4455,4430,6
20241128,144000,98010820,4430,4430,4430,4430,200
20241128,143900,97124820,4455,4430,4455,4430,201
20241128,143800,96234365,4430,4430,4430,4430,258
20241128,143700,95091425,4430,4430,4430,4430,0
20241128,143600,95091425,4430,4450,4450,4430,483
20241128,143500,92949040,4455,4455,4455,4455,1
20241128,143400,92944585,4455,4455,4455,4455,0
20241128,143300,92944585,4455,4455,4455,4455,0
20241128,143200,92944585,4455,4455,4455,4455,20
20241128,143100,92855485,4460,4460,4460,4460,0
20241128,143000,92855485,4460,4460,4460,4460,0
20241128,142900,92855485,4460,4460,4460,4460,0
20241128,142800,92855485,4460,4460,4460,4460,10
20241128,142700,92810885,4460,4460,4460,4460,0
20241128,142600,92810885,4460,4450,4460,4450,12
20241128,142500,92757455,4445,4445,4445,4445,0
20241128,142400,92757455,4445,4445,4445,4445,0
20241128,142300,92757455,4445,4445,4445,4445,0
20241128,142200,92757455,4445,4445,4445,4445,4
20241128,142100,92739675,4445,4445,4445,4445,45
20241128,142000,92539650,4450,4450,4450,4450,3
20241128,141900,92526300,4450,4450,4450,4450,0
20241128,141800,92526300,4450,4450,4450,4450,0
20241128,141700,92526300,4450,4450,4450,4450,3
20241128,141600,92512950,4450,4450,4450,4450,0
20241128,141500,92512950,4450,4450,4450,4450,5
20241128,141400,92490700,4450,4450,4450,4450,0
20241128,141300,92490700,4450,4450,4450,4450,0
20241128,141200,92490700,4450,4450,4450,4450,0
20241128,141100,92490700,4450,4450,4450,4450,0
20241128,141000,92490700,4450,4450,4450,4450,0
20241128,140900,92490700,4450,4450,4450,4450,18
20241128,140800,92410600,4460,4460,4460,4460,0
20241128,140700,92410600,4460,4460,4460,4460,0
20241128,140600,92410600,4460,4460,4460,4460,0
20241128,140500,92410600,4460,4460,4460,4460,0
20241128,140400,92410600,4460,4460,4460,4460,0
20241128,140300,92410600,4460,4460,4460,4460,0
20241128,140200,92410600,4460,4460,4460,4460,0
20241128,140100,92410600,4460,4460,4460,4460,0
20241128,140000,92410600,4460,4455,4460,4455,27
20241128,135900,92290310,4450,4450,4450,4450,0
20241128,135800,92290310,4450,4450,4450,4450,0
20241128,135700,92290310,4450,4450,4450,4450,0
20241128,135600,92290310,4450,4450,4450,4450,320
20241128,135500,90866310,4450,4450,4450,4450,0
20241128,135400,90866310,4450,4450,4450,4450,266
20241128,135300,89682610,4460,4460,4460,4460,0
20241128,135200,89682610,4460,4460,4460,4460,41
20241128,135100,89499750,4460,4460,4460,4460,0
20241128,135000,89499750,4460,4460,4460,4460,0
20241128,134900,89499750,4460,4460,4460,4460,1
20241128,134800,89495290,4465,4465,4465,4465,0
20241128,134700,89495290,4465,4465,4465,4465,0
20241128,134600,89495290,4465,4465,4465,4465,0
20241128,134500,89495290,4465,4465,4465,4465,0
20241128,134400,89495290,4465,4465,4465,4465,0
20241128,134300,89495290,4465,4460,4465,4460,2
20241128,134200,89486365,4450,4450,4450,4450,0
20241128,134100,89486365,4450,4450,4450,4450,500
20241128,134000,87261365,4455,4455,4455,4455,7
20241128,133900,87230180,4450,4450,4450,4450,314
20241128,133800,85832880,4455,4460,4460,4455,1819
20241128,133700,77727770,4465,4465,4465,4465,222
20241128,133600,76736540,4465,4465,4465,4465,1
20241128,133500,76732075,4470,4470,4470,4470,0
20241128,133400,76732075,4470,4470,4470,4470,0
20241128,133300,76732075,4470,4470,4470,4470,19
20241128,133200,76647145,4470,4470,4470,4470,0
20241128,133100,76647145,4470,4470,4470,4470,0
20241128,133000,76647145,4470,4470,4470,4470,80
20241128,132900,76289545,4470,4470,4470,4470,30
20241128,132800,76155445,4470,4475,4475,4470,2
20241128,132700,76146500,4475,4475,4475,4475,20
20241128,132600,76057000,4475,4475,4475,4475,0
20241128,132500,76057000,4475,4475,4475,4475,129
20241128,132400,75479725,4475,4475,4475,4475,0
20241128,132300,75479725,4475,4475,4475,4475,1
20241128,132200,75475250,4470,4470,4470,4470,71
20241128,132100,75157880,4480,4480,4480,4480,0
20241128,132000,75157880,4480,4480,4480,4480,0
20241128,131900,75157880,4480,4480,4480,4480,0
20241128,131800,75157880,4480,4480,4480,4480,0
20241128,131700,75157880,4480,4480,4480,4480,0
20241128,131600,75157880,4480,4480,4480,4480,0
20241128,131500,75157880,4480,4480,4480,4480,0
20241128,131400,75157880,4480,4480,4480,4480,0
20241128,131300,75157880,4480,4480,4480,4480,0
20241128,131200,75157880,4480,4480,4480,4480,25
20241128,131100,75045880,4480,4480,4480,4480,0
20241128,131000,75045880,4480,4480,4480,4480,0
20241128,130900,75045880,4480,4480,4480,4480,0
20241128,130800,75045880,4480,4480,4480,4480,0
20241128,130700,75045880,4480,4480,4480,4480,0
20241128,130600,75045880,4480,4480,4480,4480,3
20241128,130500,75032440,4485,4485,4485,4485,0
20241128,130400,75032440,4485,4485,4485,4485,0
20241128,130300,75032440,4485,4485,4485,4485,0
20241128,130200,75032440,4485,4485,4485,4485,0
20241128,130100,75032440,4485,4485,4485,4485,0
20241128,130000,75032440,4485,4485,4485,4485,0
20241128,125900,75032440,4485,4485,4485,4485,0
20241128,125800,75032440,4485,4485,4485,4485,0
20241128,125700,75032440,4485,4485,4485,4485,0
20241128,125600,75032440,4485,4485,4485,4485,0
20241128,125500,75032440,4485,4485,4485,4485,0
20241128,125400,75032440,4485,4485,4485,4485,0
20241128,125300,75032440,4485,4485,4485,4485,2
20241128,125200,75023470,4475,4475,4475,4475,0
20241128,125100,75023470,4475,4475,4475,4475,64
20241128,125000,74737070,4475,4475,4475,4475,0
20241128,124900,74737070,4475,4475,4475,4475,0
20241128,124800,74737070,4475,4475,4475,4475,0
20241128,124700,74737070,4475,4470,4475,4470,22
20241128,124600,74638725,4470,4470,4470,4470,16
20241128,124500,74567205,4475,4475,4475,4475,25
20241128,124400,74455330,4490,4490,4490,4490,1
20241128,124300,74450840,4485,4480,4485,4480,71
20241128,124200,74132410,4475,4475,4475,4475,0
20241128,124100,74132410,4475,4475,4475,4475,0
20241128,124000,74132410,4475,4475,4475,4475,11
20241128,123900,74083185,4485,4485,4485,4485,20
20241128,123800,73993485,4465,4465,4465,4465,0
20241128,123700,73993485,4465,4465,4465,4465,18
20241128,123600,73913115,4490,4490,4490,4490,0
20241128,123500,73913115,4490,4490,4490,4490,0
20241128,123400,73913115,4490,4490,4490,4490,77
20241128,123300,73567385,4490,4490,4490,4490,0
20241128,123200,73567385,4490,4485,4490,4485,2
20241128,123100,73558410,4490,4490,4490,4490,0
20241128,123000,73558410,4490,4490,4490,4490,0
20241128,122900,73558410,4490,4490,4490,4490,1034
20241128,122800,68915750,4490,4490,4490,4490,0
20241128,122700,68915750,4490,4490,4490,4490,0
20241128,122600,68915750,4490,4490,4490,4490,0
20241128,122500,68915750,4490,4490,4490,4490,0
20241128,122400,68915750,4490,4490,4490,4490,0
20241128,122300,68915750,4490,4490,4490,4490,0
20241128,122200,68915750,4490,4490,4490,4490,0
20241128,122100,68915750,4490,4490,4490,4490,0
20241128,122000,68915750,4490,4490,4490,4490,1
20241128,121900,68911260,4490,4490,4490,4490,0
20241128,121800,68911260,4490,4490,4490,4490,0
20241128,121700,68911260,4490,4490,4490,4490,1
20241128,121600,68906770,4490,4490,4490,4490,0
20241128,121500,68906770,4490,4490,4490,4490,0
20241128,121400,68906770,4490,4490,4490,4490,0
20241128,121300,68906770,4490,4490,4490,4490,327
20241128,121200,67438540,4490,4490,4490,4490,0
20241128,121100,67438540,4490,4490,4490,4490,0
20241128,121000,67438540,4490,4490,4490,4490,0
20241128,120900,67438540,4490,4490,4490,4490,0
20241128,120800,67438540,4490,4490,4490,4490,0
20241128,120700,67438540,4490,4490,4490,4490,0
20241128,120600,67438540,4490,4490,4490,4490,0
20241128,120500,67438540,4490,4460,4490,4460,101
20241128,120400,66988050,4490,4490,4490,4490,1
20241128,120300,66983560,4460,4465,4465,4460,78
20241128,120200,66635625,4460,4460,4460,4460,0
20241128,120100,66635625,4460,4460,4460,4460,0
20241128,120000,66635625,4460,4460,4460,4460,0
20241128,115900,66635625,4460,4460,4460,4460,0
20241128,115800,66635625,4460,4460,4460,4460,1
20241128,115700,66631165,4480,4480,4480,4480,0
20241128,115600,66631165,4480,4480,4480,4480,1
20241128,115500,66626685,4465,4465,4465,4465,0
20241128,115400,66626685,4465,4465,4465,4465,100
20241128,115300,66180185,4460,4460,4460,4460,65
20241128,115200,65890285,4460,4460,4460,4460,0
20241128,115100,65890285,4460,4460,4460,4460,0
20241128,115000,65890285,4460,4460,4460,4460,531
20241128,114900,63522025,4460,4460,4460,4460,0
20241128,114800,63522025,4460,4460,4460,4460,0
20241128,114700,63522025,4460,4465,4465,4460,30
20241128,114600,63388100,4465,4465,4465,4465,23
20241128,114500,63285405,4470,4470,4470,4470,0
20241128,114400,63285405,4470,4470,4470,4470,0
20241128,114300,63285405,4470,4470,4470,4470,0
20241128,114200,63285405,4470,4470,4470,4470,0
20241128,114100,63285405,4470,4470,4470,4470,0
20241128,114000,63285405,4470,4470,4470,4470,0
20241128,113900,63285405,4470,4470,4470,4470,1
20241128,113800,63280935,4470,4470,4470,4470,2
20241128,113700,63271995,4460,4460,4460,4460,0
20241128,113600,63271995,4460,4460,4460,4460,0
20241128,113500,63271995,4460,4460,4460,4460,0
20241128,113400,63271995,4460,4470,4470,4460,12
20241128,113300,63218365,4470,4470,4470,4470,0
20241128,113200,63218365,4470,4470,4470,4470,0
20241128,113100,63218365,4470,4470,4470,4470,2
20241128,113000,63209425,4450,4450,4450,4450,0
20241128,112900,63209425,4450,4450,4450,4450,0
20241128,112800,63209425,4450,4450,4450,4450,0
20241128,112700,63209425,4450,4450,4450,4450,2
20241128,112600,63200525,4450,4450,4450,4450,0
20241128,112500,63200525,4450,4450,4450,4450,0
20241128,112400,63200525,4450,4455,4455,4450,50
20241128,112300,62977805,4480,4480,4480,4480,0
20241128,112200,62977805,4480,4480,4480,4480,0
20241128,112100,62977805,4480,4480,4480,4480,1
20241128,112000,62973325,4480,4480,4480,4480,0
20241128,111900,62973325,4480,4480,4480,4480,0
20241128,111800,62973325,4480,4480,4480,4480,0
20241128,111700,62973325,4480,4480,4480,4480,0
20241128,111600,62973325,4480,4455,4480,4455,460
20241128,111500,60924000,4460,4465,4465,4460,466
20241128,111400,58845585,4485,4485,4485,4485,0
20241128,111300,58845585,4485,4485,4485,4485,0
20241128,111200,58845585,4485,4485,4485,4485,6
20241128,111100,58818675,4460,4460,4460,4460,67
20241128,111000,58519855,4485,4485,4485,4485,0
20241128,110900,58519855,4485,4485,4485,4485,1
20241128,110800,58515370,4485,4485,4485,4485,0
20241128,110700,58515370,4485,4485,4485,4485,1
20241128,110600,58510885,4465,4465,4465,4465,2
20241128,110500,58501955,4485,4485,4485,4485,0
20241128,110400,58501955,4485,4485,4485,4485,0
20241128,110300,58501955,4485,4485,4485,4485,0
20241128,110200,58501955,4485,4485,4485,4485,0
20241128,110100,58501955,4485,4480,4485,4480,2
20241128,110000,58492990,4465,4465,4465,4465,0
20241128,105900,58492990,4465,4465,4465,4465,0
20241128,105800,58492990,4465,4465,4465,4465,10
20241128,105700,58448340,4485,4485,4485,4485,0
20241128,105600,58448340,4485,4485,4485,4485,0
20241128,105500,58448340,4485,4485,4485,4485,100
20241128,105400,57999840,4485,4485,4485,4485,0
20241128,105300,57999840,4485,4485,4485,4485,0
20241128,105200,57999840,4485,4485,4485,4485,10
20241128,105100,57954990,4485,4475,4485,4475,14
20241128,105000,57892275,4455,4470,4470,4455,6
20241128,104900,57865470,4470,4470,4470,4470,0
20241128,104800,57865470,4470,4470,4470,4470,0
20241128,104700,57865470,4470,4470,4470,4470,1
20241128,104600,57861000,4455,4455,4455,4455,0
20241128,104500,57861000,4455,4455,4455,4455,0
20241128,104400,57861000,4455,4455,4455,4455,0
20241128,104300,57861000,4455,4455,4455,4455,0
20241128,104200,57861000,4455,4455,4455,4455,0
20241128,104100,57861000,4455,4455,4455,4455,0
20241128,104000,57861000,4455,4455,4455,4455,0
20241128,103900,57861000,4455,4455,4455,4455,0
20241128,103800,57861000,4455,4455,4455,4455,0
20241128,103700,57861000,4455,4455,4455,4455,1
20241128,103600,57856545,4455,4455,4455,4455,19
20241128,103500,57771900,4455,4460,4460,4455,39
20241128,103400,57598115,4460,4460,4460,4460,0
20241128,103300,57598115,4460,4460,4460,4460,0
20241128,103200,57598115,4460,4460,4460,4460,0
20241128,103100,57598115,4460,4460,4460,4460,0
20241128,103000,57598115,4460,4460,4460,4460,0
20241128,102900,57598115,4460,4460,4460,4460,0
20241128,102800,57598115,4460,4460,4460,4460,0
20241128,102700,57598115,4460,4460,4460,4460,40
20241128,102600,57419715,4465,4465,4465,4465,0
20241128,102500,57419715,4465,4465,4465,4465,21
20241128,102400,57325950,4470,4470,4470,4470,11
20241128,102300,57276780,4490,4490,4490,4490,0
20241128,102200,57276780,4490,4490,4490,4490,0
20241128,102100,57276780,4490,4490,4490,4490,0
20241128,102000,57276780,4490,4490,4490,4490,0
20241128,101900,57276780,4490,4485,4490,4485,20
20241128,101800,57186985,4495,4495,4495,4495,0
20241128,101700,57186985,4495,4495,4495,4495,0
20241128,101600,57186985,4495,4495,4495,4495,0
20241128,101500,57186985,4495,4495,4495,4495,0
20241128,101400,57186985,4495,4495,4495,4495,0
20241128,101300,57186985,4495,4495,4495,4495,0
20241128,101200,57186985,4495,4495,4495,4495,0
20241128,101100,57186985,4495,4495,4495,4495,0
20241128,101000,57186985,4495,4485,4495,4485,111
20241128,100900,56688425,4485,4460,4485,4460,523
20241128,100800,54346970,4455,4455,4455,4455,64
20241128,100700,54061850,4450,4450,4450,4450,84
20241128,100600,53688050,4450,4450,4450,4450,1
20241128,100500,53683600,4435,4435,4435,4435,0
20241128,100400,53683600,4435,4435,4435,4435,0
20241128,100300,53683600,4435,4435,4435,4435,8
20241128,100200,53648120,4430,4430,4430,4430,0
20241128,100100,53648120,4430,4430,4430,4430,0
20241128,100000,53648120,4430,4430,4430,4430,0
20241128,095900,53648120,4430,4430,4430,4430,0
20241128,095800,53648120,4430,4430,4430,4430,0
20241128,095700,53648120,4430,4430,4430,4430,0
20241128,095600,53648120,4430,4430,4430,4430,0
20241128,095500,53648120,4430,4430,4430,4430,0
20241128,095400,53648120,4430,4435,4435,4430,250
20241128,095300,52540530,4435,4440,4440,4435,250
20241128,095200,51431705,4440,4440,4440,4440,0
20241128,095100,51431705,4440,4440,4440,4440,0
20241128,095000,51431705,4440,4440,4440,4440,0
20241128,094900,51431705,4440,4440,4440,4440,1147
20241128,094800,46339025,4440,4445,4445,4440,87
20241128,094700,45952620,4445,4445,4445,4445,1
20241128,094600,45948175,4445,4445,4445,4445,106
20241128,094500,45477005,4470,4470,4470,4470,0
20241128,094400,45477005,4470,4470,4470,4470,0
20241128,094300,45477005,4470,4470,4470,4470,217
20241128,094200,44507015,4470,4470,4470,4470,5
20241128,094100,44484665,4490,4490,4490,4490,0
20241128,094000,44484665,4490,4490,4490,4490,0
20241128,093900,44484665,4490,4490,4490,4490,0
20241128,093800,44484665,4490,4490,4490,4490,0
20241128,093700,44484665,4490,4490,4490,4490,0
20241128,093600,44484665,4490,4460,4490,4460,75
20241128,093500,44147945,4450,4450,4450,4450,0
20241128,093400,44147945,4450,4450,4450,4450,0
20241128,093300,44147945,4450,4450,4450,4450,1
20241128,093200,44143495,4445,4445,4445,4445,378
20241128,093100,42463285,4450,4450,4450,4450,0
20241128,093000,42463285,4450,4450,4450,4450,1
20241128,092900,42458835,4445,4445,4445,4445,0
20241128,092800,42458835,4445,4445,4445,4445,10
20241128,092700,42414385,4490,4490,4490,4490,7
20241128,092600,42382955,4440,4440,4440,4440,0
20241128,092500,42382955,4440,4440,4440,4440,0
20241128,092400,42382955,4440,4440,4440,4440,0
20241128,092300,42382955,4440,4440,4440,4440,0
20241128,092200,42382955,4440,4440,4440,4440,600
20241128,092100,39718955,4440,4495,4495,4440,2
20241128,092000,39710020,4495,4495,4495,4495,0
20241128,091900,39710020,4495,4495,4495,4495,0
20241128,091800,39710020,4495,4495,4495,4495,0
20241128,091700,39710020,4495,4450,4495,4420,6384
20241128,091600,11482265,4460,4460,4460,4460,65
20241128,091500,11192365,4450,4450,4450,4450,0
20241128,091400,11192365,4450,4450,4450,4450,0
20241128,091300,11192365,4450,4450,4450,4450,0
20241128,091200,11192365,4450,4450,4450,4450,0
20241128,091100,11192365,4450,4450,4450,4450,0
20241128,091000,11192365,4450,4450,4450,4450,0
20241128,090900,11192365,4450,4470,4470,4450,2299
20241128,090800,927415,4475,4475,4475,4475,0
20241128,090700,927415,4475,4475,4475,4475,19
20241128,090600,842390,4480,4480,4480,4480,0
20241128,090500,842390,4480,4480,4480,4480,0
20241128,090400,842390,4480,4480,4480,4480,0
20241128,090300,842390,4480,4480,4480,4480,0
20241128,090200,842390,4480,4480,4480,4480,0
20241128,090100,842390,4480,4480,4480,4480,0
20241128,090000,842390,4480,4470,4585,4470,188