KissMeData/241520/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,205600,129015580,2890,2890,2890,2890,336
20241128,205500,129015580,2890,2890,2890,2890,0
20241128,205400,129015580,2890,2890,2890,2890,0
20241128,205300,129015580,2890,2890,2890,2890,0
20241128,205200,129015580,2890,2890,2890,2890,0
20241128,205100,129015580,2890,2890,2890,2890,0
20241128,205000,129015580,2890,2890,2890,2890,0
20241128,204900,129015580,2890,2890,2890,2890,0
20241128,204800,129015580,2890,2890,2890,2890,0
20241128,204700,129015580,2890,2890,2890,2890,0
20241128,204600,129015580,2890,2890,2890,2890,0
20241128,204500,129015580,2890,2890,2890,2890,0
20241128,204400,129015580,2890,2890,2890,2890,0
20241128,204300,129015580,2890,2890,2890,2890,0
20241128,204200,129015580,2890,2890,2890,2890,0
20241128,204100,129015580,2890,2890,2890,2890,0
20241128,204000,129015580,2890,2890,2890,2890,0
20241128,203900,129015580,2890,2890,2890,2890,0
20241128,203800,129015580,2890,2890,2890,2890,0
20241128,203700,129015580,2890,2890,2890,2890,0
20241128,203600,129015580,2890,2890,2890,2890,0
20241128,203500,129015580,2890,2890,2890,2890,0
20241128,203400,129015580,2890,2890,2890,2890,0
20241128,203300,129015580,2890,2890,2890,2890,0
20241128,203200,129015580,2890,2890,2890,2890,0
20241128,203100,129015580,2890,2890,2890,2890,0
20241128,203000,129015580,2890,2890,2890,2890,0
20241128,202900,129015580,2890,2890,2890,2890,0
20241128,202800,129015580,2890,2890,2890,2890,0
20241128,202700,129015580,2890,2890,2890,2890,0
20241128,202600,129015580,2890,2890,2890,2890,336
20241128,202500,129015580,2890,2890,2890,2890,0
20241128,202400,129015580,2890,2890,2890,2890,0
20241128,202300,129015580,2890,2890,2890,2890,0
20241128,202200,129015580,2890,2890,2890,2890,0
20241128,202100,129015580,2890,2890,2890,2890,0
20241128,202000,129015580,2890,2890,2890,2890,0
20241128,201900,129015580,2890,2890,2890,2890,0
20241128,201800,129015580,2890,2890,2890,2890,0
20241128,201700,129015580,2890,2890,2890,2890,0
20241128,201600,129015580,2890,2890,2890,2890,0
20241128,201500,129015580,2890,2890,2890,2890,0
20241128,201400,129015580,2890,2890,2890,2890,0
20241128,201300,129015580,2890,2890,2890,2890,0
20241128,201200,129015580,2890,2890,2890,2890,0
20241128,201100,129015580,2890,2890,2890,2890,0
20241128,201000,129015580,2890,2890,2890,2890,0
20241128,200900,129015580,2890,2890,2890,2890,0
20241128,200800,129015580,2890,2890,2890,2890,0
20241128,200700,129015580,2890,2890,2890,2890,0
20241128,200600,129015580,2890,2890,2890,2890,0
20241128,200500,129015580,2890,2890,2890,2890,0
20241128,200400,129015580,2890,2890,2890,2890,0
20241128,200300,129015580,2890,2890,2890,2890,0
20241128,200200,129015580,2890,2890,2890,2890,0
20241128,200100,129015580,2890,2890,2890,2890,0
20241128,200000,129015580,2890,2890,2890,2890,0
20241128,195900,129015580,2890,2890,2890,2890,0
20241128,195800,129015580,2890,2890,2890,2890,0
20241128,195700,129015580,2890,2890,2890,2890,0
20241128,195600,129015580,2890,2890,2890,2890,336
20241128,195500,129015580,2890,2890,2890,2890,0
20241128,195400,129015580,2890,2890,2890,2890,0
20241128,195300,129015580,2890,2890,2890,2890,0
20241128,195200,129015580,2890,2890,2890,2890,0
20241128,195100,129015580,2890,2890,2890,2890,0
20241128,195000,129015580,2890,2890,2890,2890,0
20241128,194900,129015580,2890,2890,2890,2890,0
20241128,194800,129015580,2890,2890,2890,2890,0
20241128,194700,129015580,2890,2890,2890,2890,0
20241128,194600,129015580,2890,2890,2890,2890,0
20241128,194500,129015580,2890,2890,2890,2890,0
20241128,194400,129015580,2890,2890,2890,2890,0
20241128,194300,129015580,2890,2890,2890,2890,0
20241128,194200,129015580,2890,2890,2890,2890,0
20241128,194100,129015580,2890,2890,2890,2890,0
20241128,194000,129015580,2890,2890,2890,2890,0
20241128,193900,129015580,2890,2890,2890,2890,0
20241128,193800,129015580,2890,2890,2890,2890,0
20241128,193700,129015580,2890,2890,2890,2890,0
20241128,193600,129015580,2890,2890,2890,2890,0
20241128,193500,129015580,2890,2890,2890,2890,0
20241128,193400,129015580,2890,2890,2890,2890,0
20241128,193300,129015580,2890,2890,2890,2890,0
20241128,193200,129015580,2890,2890,2890,2890,0
20241128,193100,129015580,2890,2890,2890,2890,0
20241128,193000,129015580,2890,2890,2890,2890,0
20241128,192900,129015580,2890,2890,2890,2890,0
20241128,192800,129015580,2890,2890,2890,2890,0
20241128,192700,129015580,2890,2890,2890,2890,0
20241128,192600,129015580,2890,2890,2890,2890,336
20241128,192500,129015580,2890,2890,2890,2890,0
20241128,192400,129015580,2890,2890,2890,2890,0
20241128,192300,129015580,2890,2890,2890,2890,0
20241128,192200,129015580,2890,2890,2890,2890,0
20241128,192100,129015580,2890,2890,2890,2890,0
20241128,192000,129015580,2890,2890,2890,2890,0
20241128,191900,129015580,2890,2890,2890,2890,0
20241128,191800,129015580,2890,2890,2890,2890,0
20241128,191700,129015580,2890,2890,2890,2890,0
20241128,191600,129015580,2890,2890,2890,2890,0
20241128,191500,129015580,2890,2890,2890,2890,0
20241128,191400,129015580,2890,2890,2890,2890,0
20241128,191300,129015580,2890,2890,2890,2890,0
20241128,191200,129015580,2890,2890,2890,2890,0
20241128,191100,129015580,2890,2890,2890,2890,0
20241128,191000,129015580,2890,2890,2890,2890,0
20241128,190900,129015580,2890,2890,2890,2890,0
20241128,190800,129015580,2890,2890,2890,2890,0
20241128,190700,129015580,2890,2890,2890,2890,0
20241128,190600,129015580,2890,2890,2890,2890,0
20241128,190500,129015580,2890,2890,2890,2890,0
20241128,190400,129015580,2890,2890,2890,2890,0
20241128,190300,129015580,2890,2890,2890,2890,0
20241128,190200,129015580,2890,2890,2890,2890,0
20241128,190100,129015580,2890,2890,2890,2890,0
20241128,190000,129015580,2890,2890,2890,2890,0
20241128,185900,129015580,2890,2890,2890,2890,0
20241128,185800,129015580,2890,2890,2890,2890,0
20241128,185700,129015580,2890,2890,2890,2890,0
20241128,185600,129015580,2890,2890,2890,2890,336
20241128,185500,129015580,2890,2890,2890,2890,0
20241128,185400,129015580,2890,2890,2890,2890,0
20241128,185300,129015580,2890,2890,2890,2890,0
20241128,185200,129015580,2890,2890,2890,2890,0
20241128,185100,129015580,2890,2890,2890,2890,0
20241128,185000,129015580,2890,2890,2890,2890,0
20241128,184900,129015580,2890,2890,2890,2890,0
20241128,184800,129015580,2890,2890,2890,2890,0
20241128,184700,129015580,2890,2890,2890,2890,0
20241128,184600,129015580,2890,2890,2890,2890,0
20241128,184500,129015580,2890,2890,2890,2890,0
20241128,184400,129015580,2890,2890,2890,2890,0
20241128,184300,129015580,2890,2890,2890,2890,0
20241128,184200,129015580,2890,2890,2890,2890,0
20241128,184100,129015580,2890,2890,2890,2890,0
20241128,184000,129015580,2890,2890,2890,2890,0
20241128,183900,129015580,2890,2890,2890,2890,0
20241128,183800,129015580,2890,2890,2890,2890,0
20241128,183700,129015580,2890,2890,2890,2890,0
20241128,183600,129015580,2890,2890,2890,2890,0
20241128,183500,129015580,2890,2890,2890,2890,0
20241128,183400,129015580,2890,2890,2890,2890,0
20241128,183300,129015580,2890,2890,2890,2890,0
20241128,183200,129015580,2890,2890,2890,2890,0
20241128,183100,129015580,2890,2890,2890,2890,0
20241128,183000,129015580,2890,2890,2890,2890,0
20241128,182900,129015580,2890,2890,2890,2890,0
20241128,182800,129015580,2890,2890,2890,2890,0
20241128,182700,129015580,2890,2890,2890,2890,0
20241128,182600,129015580,2890,2890,2890,2890,336
20241128,182500,129015580,2890,2890,2890,2890,0
20241128,182400,129015580,2890,2890,2890,2890,0
20241128,182300,129015580,2890,2890,2890,2890,0
20241128,182200,129015580,2890,2890,2890,2890,0
20241128,182100,129015580,2890,2890,2890,2890,0
20241128,182000,129015580,2890,2890,2890,2890,0
20241128,181900,129015580,2890,2890,2890,2890,0
20241128,181800,129015580,2890,2890,2890,2890,0
20241128,181700,129015580,2890,2890,2890,2890,0
20241128,181600,129015580,2890,2890,2890,2890,0
20241128,181500,129015580,2890,2890,2890,2890,0
20241128,181400,129015580,2890,2890,2890,2890,0
20241128,181300,129015580,2890,2890,2890,2890,0
20241128,181200,129015580,2890,2890,2890,2890,0
20241128,181100,129015580,2890,2890,2890,2890,0
20241128,181000,129015580,2890,2890,2890,2890,0
20241128,180900,129015580,2890,2890,2890,2890,0
20241128,180800,129015580,2890,2890,2890,2890,0
20241128,180700,129015580,2890,2890,2890,2890,0
20241128,180600,129015580,2890,2890,2890,2890,0
20241128,180500,129015580,2890,2890,2890,2890,0
20241128,180400,129015580,2890,2890,2890,2890,0
20241128,180300,129015580,2890,2890,2890,2890,0
20241128,180200,129015580,2890,2890,2890,2890,0
20241128,180100,129015580,2890,2890,2890,2890,0
20241128,180000,129015580,2890,2890,2890,2890,0
20241128,175900,129015580,2890,2890,2890,2890,0
20241128,175800,129015580,2890,2890,2890,2890,0
20241128,175700,129015580,2890,2890,2890,2890,0
20241128,175600,129015580,2890,2890,2890,2890,336
20241128,175500,129015580,2890,2890,2890,2890,0
20241128,175400,129015580,2890,2890,2890,2890,0
20241128,175300,129015580,2890,2890,2890,2890,0
20241128,175200,129015580,2890,2890,2890,2890,0
20241128,175100,129015580,2890,2890,2890,2890,0
20241128,175000,129015580,2890,2890,2890,2890,0
20241128,174900,129015580,2890,2890,2890,2890,0
20241128,174800,129015580,2890,2890,2890,2890,0
20241128,174700,129015580,2890,2890,2890,2890,0
20241128,174600,129015580,2890,2890,2890,2890,0
20241128,174500,129015580,2890,2890,2890,2890,0
20241128,174400,129015580,2890,2890,2890,2890,0
20241128,174300,129015580,2890,2890,2890,2890,0
20241128,174200,129015580,2890,2890,2890,2890,0
20241128,174100,129015580,2890,2890,2890,2890,0
20241128,174000,129015580,2890,2890,2890,2890,0
20241128,173900,129015580,2890,2890,2890,2890,0
20241128,173800,129015580,2890,2890,2890,2890,0
20241128,173700,129015580,2890,2890,2890,2890,0
20241128,173600,129015580,2890,2890,2890,2890,0
20241128,173500,129015580,2890,2890,2890,2890,0
20241128,173400,129015580,2890,2890,2890,2890,0
20241128,173300,129015580,2890,2890,2890,2890,0
20241128,173200,129015580,2890,2890,2890,2890,0
20241128,173100,129015580,2890,2890,2890,2890,0
20241128,173000,129015580,2890,2890,2890,2890,0
20241128,172900,129015580,2890,2890,2890,2890,0
20241128,172800,129015580,2890,2890,2890,2890,0
20241128,172700,129015580,2890,2890,2890,2890,0
20241128,172600,129015580,2890,2890,2890,2890,336
20241128,172500,129015580,2890,2890,2890,2890,0
20241128,172400,129015580,2890,2890,2890,2890,0
20241128,172300,129015580,2890,2890,2890,2890,0
20241128,172200,129015580,2890,2890,2890,2890,0
20241128,172100,129015580,2890,2890,2890,2890,0
20241128,172000,129015580,2890,2890,2890,2890,0
20241128,171900,129015580,2890,2890,2890,2890,0
20241128,171800,129015580,2890,2890,2890,2890,0
20241128,171700,129015580,2890,2890,2890,2890,0
20241128,171600,129015580,2890,2890,2890,2890,0
20241128,171500,129015580,2890,2890,2890,2890,0
20241128,171400,129015580,2890,2890,2890,2890,0
20241128,171300,129015580,2890,2890,2890,2890,0
20241128,171200,129015580,2890,2890,2890,2890,0
20241128,171100,129015580,2890,2890,2890,2890,0
20241128,171000,129015580,2890,2890,2890,2890,0
20241128,170900,129015580,2890,2890,2890,2890,0
20241128,170800,129015580,2890,2890,2890,2890,0
20241128,170700,129015580,2890,2890,2890,2890,0
20241128,170600,129015580,2890,2890,2890,2890,0
20241128,170500,129015580,2890,2890,2890,2890,0
20241128,170400,129015580,2890,2890,2890,2890,0
20241128,170300,129015580,2890,2890,2890,2890,0
20241128,170200,129015580,2890,2890,2890,2890,0
20241128,170100,129015580,2890,2890,2890,2890,0
20241128,170000,129015580,2890,2890,2890,2890,0
20241128,165900,129015580,2890,2890,2890,2890,0
20241128,165800,129015580,2890,2890,2890,2890,0
20241128,165700,129015580,2890,2890,2890,2890,0
20241128,165600,129015580,2890,2890,2890,2890,336
20241128,165500,129015580,2890,2890,2890,2890,0
20241128,165400,129015580,2890,2890,2890,2890,0
20241128,165300,129015580,2890,2890,2890,2890,0
20241128,165200,129015580,2890,2890,2890,2890,0
20241128,165100,129015580,2890,2890,2890,2890,0
20241128,165000,129015580,2890,2890,2890,2890,0
20241128,164900,129015580,2890,2890,2890,2890,0
20241128,164800,129015580,2890,2890,2890,2890,0
20241128,164700,129015580,2890,2890,2890,2890,0
20241128,164600,129015580,2890,2890,2890,2890,0
20241128,164500,129015580,2890,2890,2890,2890,0
20241128,164400,129015580,2890,2890,2890,2890,0
20241128,164300,129015580,2890,2890,2890,2890,0
20241128,164200,129015580,2890,2890,2890,2890,0
20241128,164100,129015580,2890,2890,2890,2890,0
20241128,164000,129015580,2890,2890,2890,2890,0
20241128,163900,129015580,2890,2890,2890,2890,0
20241128,163800,129015580,2890,2890,2890,2890,0
20241128,163700,129015580,2890,2890,2890,2890,0
20241128,163600,129015580,2890,2890,2890,2890,0
20241128,163500,129015580,2890,2890,2890,2890,0
20241128,163400,129015580,2890,2890,2890,2890,0
20241128,163300,129015580,2890,2890,2890,2890,0
20241128,163200,129015580,2890,2890,2890,2890,0
20241128,163100,129015580,2890,2890,2890,2890,0
20241128,163000,129015580,2890,2890,2890,2890,0
20241128,162900,129015580,2890,2890,2890,2890,0
20241128,162800,129015580,2890,2890,2890,2890,0
20241128,162700,129015580,2890,2890,2890,2890,0
20241128,162600,129015580,2890,2890,2890,2890,336
20241128,162500,129015580,2890,2890,2890,2890,0
20241128,162400,129015580,2890,2890,2890,2890,0
20241128,162300,129015580,2890,2890,2890,2890,0
20241128,162200,129015580,2890,2890,2890,2890,0
20241128,162100,129015580,2890,2890,2890,2890,0
20241128,162000,129015580,2890,2890,2890,2890,0
20241128,161900,129015580,2890,2890,2890,2890,0
20241128,161800,129015580,2890,2890,2890,2890,0
20241128,161700,129015580,2890,2890,2890,2890,0
20241128,161600,129015580,2890,2890,2890,2890,0
20241128,161500,129015580,2890,2890,2890,2890,0
20241128,161400,129015580,2890,2890,2890,2890,0
20241128,161300,129015580,2890,2890,2890,2890,0
20241128,161200,129015580,2890,2890,2890,2890,0
20241128,161100,129015580,2890,2890,2890,2890,0
20241128,161000,129015580,2890,2890,2890,2890,0
20241128,160900,129015580,2890,2890,2890,2890,0
20241128,160800,129015580,2890,2890,2890,2890,0
20241128,160700,129015580,2890,2890,2890,2890,0
20241128,160600,129015580,2890,2890,2890,2890,0
20241128,160500,129015580,2890,2890,2890,2890,0
20241128,160400,129015580,2890,2890,2890,2890,0
20241128,160300,129015580,2890,2890,2890,2890,0
20241128,160200,129015580,2890,2890,2890,2890,0
20241128,160100,129015580,2890,2890,2890,2890,0
20241128,160000,129015580,2890,2890,2890,2890,0
20241128,155900,129015580,2890,2890,2890,2890,0
20241128,155800,129015580,2890,2890,2890,2890,0
20241128,155700,129015580,2890,2890,2890,2890,0
20241128,155600,129015580,2890,2890,2890,2890,336
20241128,155500,129015580,2890,2890,2890,2890,0
20241128,155400,129015580,2890,2890,2890,2890,0
20241128,155300,129015580,2890,2890,2890,2890,0
20241128,155200,129015580,2890,2890,2890,2890,0
20241128,155100,129015580,2890,2890,2890,2890,0
20241128,155000,129015580,2890,2890,2890,2890,0
20241128,154900,129015580,2890,2890,2890,2890,0
20241128,154800,129015580,2890,2890,2890,2890,0
20241128,154700,129015580,2890,2890,2890,2890,0
20241128,154600,129015580,2890,2890,2890,2890,0
20241128,154500,129015580,2890,2890,2890,2890,0
20241128,154400,129015580,2890,2890,2890,2890,0
20241128,154300,129015580,2890,2890,2890,2890,0
20241128,154200,129015580,2890,2890,2890,2890,0
20241128,154100,129015580,2890,2890,2890,2890,0
20241128,154000,129015580,2890,2890,2890,2890,0
20241128,153900,129015580,2890,2890,2890,2890,0
20241128,153800,129015580,2890,2890,2890,2890,0
20241128,153700,129015580,2890,2890,2890,2890,0
20241128,153600,129015580,2890,2890,2890,2890,0
20241128,153500,129015580,2890,2890,2890,2890,0
20241128,153400,129015580,2890,2890,2890,2890,0
20241128,153300,129015580,2890,2890,2890,2890,0
20241128,153200,129015580,2890,2890,2890,2890,0
20241128,153100,129015580,2890,2890,2890,2890,0
20241128,153000,129015580,2890,2890,2890,2890,336
20241128,152900,128044540,2885,2885,2885,2885,0
20241128,152800,128044540,2885,2885,2885,2885,0
20241128,152700,128044540,2885,2885,2885,2885,0
20241128,152600,128044540,2885,2885,2885,2885,0
20241128,152500,128044540,2885,2885,2885,2885,0
20241128,152400,128044540,2885,2885,2885,2885,0
20241128,152300,128044540,2885,2885,2885,2885,0
20241128,152200,128044540,2885,2885,2885,2885,0
20241128,152100,128044540,2885,2885,2885,2885,0
20241128,152000,128044540,2885,2885,2885,2885,0
20241128,151900,128044540,2885,2885,2885,2885,0
20241128,151800,128044540,2885,2885,2885,2885,0
20241128,151700,128044540,2885,2885,2885,2885,0
20241128,151600,128044540,2885,2885,2885,2885,0
20241128,151500,128044540,2885,2885,2885,2885,0
20241128,151400,128044540,2885,2885,2885,2885,0
20241128,151300,128044540,2885,2885,2885,2885,0
20241128,151200,128044540,2885,2885,2885,2885,0
20241128,151100,128044540,2885,2885,2885,2885,8
20241128,151000,128021460,2885,2880,2885,2880,22
20241128,150900,127958085,2880,2880,2880,2880,0
20241128,150800,127958085,2880,2880,2880,2880,80
20241128,150700,127727685,2890,2890,2890,2890,0
20241128,150600,127727685,2890,2890,2890,2890,0
20241128,150500,127727685,2890,2890,2890,2890,0
20241128,150400,127727685,2890,2890,2890,2890,0
20241128,150300,127727685,2890,2885,2890,2885,10
20241128,150200,127698790,2890,2890,2890,2890,0
20241128,150100,127698790,2890,2885,2890,2885,64
20241128,150000,127513875,2895,2895,2895,2895,0
20241128,145900,127513875,2895,2895,2895,2895,0
20241128,145800,127513875,2895,2895,2895,2895,0
20241128,145700,127513875,2895,2895,2895,2895,0
20241128,145600,127513875,2895,2895,2895,2895,0
20241128,145500,127513875,2895,2895,2895,2895,0
20241128,145400,127513875,2895,2885,2895,2885,85
20241128,145300,127267870,2875,2875,2875,2875,0
20241128,145200,127267870,2875,2875,2875,2875,0
20241128,145100,127267870,2875,2875,2875,2875,0
20241128,145000,127267870,2875,2875,2875,2875,0
20241128,144900,127267870,2875,2875,2875,2875,10
20241128,144800,127239120,2875,2875,2875,2875,0
20241128,144700,127239120,2875,2875,2875,2875,0
20241128,144600,127239120,2875,2875,2875,2875,0
20241128,144500,127239120,2875,2875,2875,2875,0
20241128,144400,127239120,2875,2875,2875,2875,0
20241128,144300,127239120,2875,2875,2875,2875,0
20241128,144200,127239120,2875,2875,2875,2875,0
20241128,144100,127239120,2875,2875,2875,2875,0
20241128,144000,127239120,2875,2875,2875,2875,0
20241128,143900,127239120,2875,2875,2875,2875,0
20241128,143800,127239120,2875,2875,2875,2875,0
20241128,143700,127239120,2875,2875,2875,2875,0
20241128,143600,127239120,2875,2875,2875,2875,0
20241128,143500,127239120,2875,2875,2875,2875,0
20241128,143400,127239120,2875,2875,2875,2875,0
20241128,143300,127239120,2875,2875,2875,2875,0
20241128,143200,127239120,2875,2875,2875,2875,0
20241128,143100,127239120,2875,2875,2875,2875,0
20241128,143000,127239120,2875,2875,2875,2875,0
20241128,142900,127239120,2875,2875,2875,2875,0
20241128,142800,127239120,2875,2875,2875,2875,575
20241128,142700,125585995,2875,2875,2875,2875,2
20241128,142600,125580245,2870,2870,2870,2870,0
20241128,142500,125580245,2870,2870,2870,2870,0
20241128,142400,125580245,2870,2870,2870,2870,0
20241128,142300,125580245,2870,2870,2870,2870,0
20241128,142200,125580245,2870,2875,2880,2870,4129
20241128,142100,113709465,2880,2880,2880,2880,1
20241128,142000,113706585,2880,2880,2880,2880,1129
20241128,141900,110455065,2880,2880,2880,2880,0
20241128,141800,110455065,2880,2880,2880,2880,0
20241128,141700,110455065,2880,2880,2880,2880,35
20241128,141600,110354265,2885,2885,2885,2885,0
20241128,141500,110354265,2885,2885,2885,2885,0
20241128,141400,110354265,2885,2885,2885,2885,2
20241128,141300,110348495,2880,2880,2880,2880,0
20241128,141200,110348495,2880,2880,2880,2880,0
20241128,141100,110348495,2880,2880,2880,2880,0
20241128,141000,110348495,2880,2880,2880,2880,0
20241128,140900,110348495,2880,2880,2880,2880,20
20241128,140800,110290895,2880,2880,2880,2880,0
20241128,140700,110290895,2880,2880,2880,2880,0
20241128,140600,110290895,2880,2880,2880,2880,0
20241128,140500,110290895,2880,2880,2880,2880,0
20241128,140400,110290895,2880,2880,2880,2880,0
20241128,140300,110290895,2880,2880,2880,2880,0
20241128,140200,110290895,2880,2880,2880,2880,0
20241128,140100,110290895,2880,2880,2880,2880,0
20241128,140000,110290895,2880,2880,2880,2880,0
20241128,135900,110290895,2880,2880,2880,2880,0
20241128,135800,110290895,2880,2880,2880,2880,0
20241128,135700,110290895,2880,2880,2880,2880,0
20241128,135600,110290895,2880,2880,2880,2880,0
20241128,135500,110290895,2880,2880,2880,2880,0
20241128,135400,110290895,2880,2880,2880,2880,0
20241128,135300,110290895,2880,2885,2885,2880,512
20241128,135200,108814590,2885,2885,2885,2885,1
20241128,135100,108811705,2880,2880,2880,2880,0
20241128,135000,108811705,2880,2880,2880,2880,0
20241128,134900,108811705,2880,2880,2880,2880,0
20241128,134800,108811705,2880,2880,2880,2880,0
20241128,134700,108811705,2880,2880,2880,2880,0
20241128,134600,108811705,2880,2880,2880,2880,0
20241128,134500,108811705,2880,2880,2880,2880,0
20241128,134400,108811705,2880,2880,2880,2880,0
20241128,134300,108811705,2880,2880,2880,2880,25
20241128,134200,108739705,2900,2900,2900,2900,0
20241128,134100,108739705,2900,2900,2900,2900,0
20241128,134000,108739705,2900,2900,2900,2900,0
20241128,133900,108739705,2900,2900,2900,2900,0
20241128,133800,108739705,2900,2900,2900,2900,25
20241128,133700,108667205,2900,2900,2900,2900,0
20241128,133600,108667205,2900,2890,2900,2890,1975
20241128,133500,102940585,2885,2885,2885,2885,1
20241128,133400,102937700,2890,2890,2890,2890,0
20241128,133300,102937700,2890,2890,2890,2890,0
20241128,133200,102937700,2890,2890,2890,2890,0
20241128,133100,102937700,2890,2890,2890,2890,0
20241128,133000,102937700,2890,2890,2890,2890,0
20241128,132900,102937700,2890,2890,2890,2890,0
20241128,132800,102937700,2890,2890,2890,2890,0
20241128,132700,102937700,2890,2890,2890,2890,0
20241128,132600,102937700,2890,2890,2890,2890,0
20241128,132500,102937700,2890,2880,2890,2880,1244
20241128,132400,99354355,2895,2890,2895,2890,2
20241128,132300,99348570,2890,2890,2890,2890,0
20241128,132200,99348570,2890,2890,2890,2890,0
20241128,132100,99348570,2890,2890,2890,2890,0
20241128,132000,99348570,2890,2890,2890,2890,0
20241128,131900,99348570,2890,2890,2890,2890,0
20241128,131800,99348570,2890,2890,2890,2890,1
20241128,131700,99345680,2880,2880,2880,2880,0
20241128,131600,99345680,2880,2880,2880,2880,0
20241128,131500,99345680,2880,2880,2880,2880,0
20241128,131400,99345680,2880,2880,2880,2880,0
20241128,131300,99345680,2880,2880,2880,2880,0
20241128,131200,99345680,2880,2880,2880,2880,0
20241128,131100,99345680,2880,2880,2880,2880,0
20241128,131000,99345680,2880,2880,2880,2880,1
20241128,130900,99342800,2875,2875,2875,2875,0
20241128,130800,99342800,2875,2875,2875,2875,0
20241128,130700,99342800,2875,2875,2875,2875,0
20241128,130600,99342800,2875,2875,2875,2875,0
20241128,130500,99342800,2875,2875,2875,2875,1
20241128,130400,99339925,2875,2875,2875,2875,0
20241128,130300,99339925,2875,2875,2875,2875,0
20241128,130200,99339925,2875,2875,2875,2875,0
20241128,130100,99339925,2875,2875,2875,2875,0
20241128,130000,99339925,2875,2875,2875,2875,4
20241128,125900,99328425,2875,2875,2875,2875,0
20241128,125800,99328425,2875,2875,2875,2875,3
20241128,125700,99319800,2875,2875,2875,2875,0
20241128,125600,99319800,2875,2875,2875,2875,4
20241128,125500,99308300,2875,2875,2875,2875,1
20241128,125400,99305425,2875,2875,2875,2875,4
20241128,125300,99293925,2875,2875,2875,2875,0
20241128,125200,99293925,2875,2875,2875,2875,3
20241128,125100,99285300,2875,2875,2875,2875,0
20241128,125000,99285300,2875,2875,2875,2875,4
20241128,124900,99273800,2875,2875,2875,2875,0
20241128,124800,99273800,2875,2875,2875,2875,4
20241128,124700,99262300,2875,2875,2875,2875,0
20241128,124600,99262300,2875,2875,2875,2875,4
20241128,124500,99250800,2875,2875,2875,2875,4
20241128,124400,99239300,2875,2875,2875,2875,4
20241128,124300,99227800,2875,2875,2875,2875,3
20241128,124200,99219175,2875,2875,2875,2875,8
20241128,124100,99196175,2875,2875,2875,2875,3
20241128,124000,99187550,2875,2875,2875,2875,8
20241128,123900,99164550,2875,2875,2875,2875,3
20241128,123800,99155925,2875,2875,2875,2875,4
20241128,123700,99144425,2900,2880,2900,2875,1121
20241128,123600,95919640,2900,2880,2900,2880,8
20241128,123500,95896580,2885,2880,2885,2880,6
20241128,123400,95879295,2880,2880,2880,2880,6
20241128,123300,95862015,2880,2880,2880,2880,3
20241128,123200,95853375,2880,2880,2880,2880,3
20241128,123100,95844735,2880,2880,2880,2880,2
20241128,123000,95838975,2880,2880,2880,2880,6
20241128,122900,95821695,2880,2880,2880,2880,3
20241128,122800,95813055,2880,2880,2880,2880,7
20241128,122700,95792895,2880,2880,2880,2880,2
20241128,122600,95787135,2880,2880,2880,2880,4
20241128,122500,95775615,2880,2880,2880,2880,6
20241128,122400,95758335,2880,2880,2880,2880,6
20241128,122300,95741055,2880,2880,2880,2880,2
20241128,122200,95735295,2880,2880,2880,2880,6
20241128,122100,95718015,2880,2880,2880,2880,2
20241128,122000,95712255,2880,2880,2880,2880,4
20241128,121900,95700735,2880,2880,2880,2880,3
20241128,121800,95692095,2880,2880,2880,2880,7
20241128,121700,95671935,2880,2885,2885,2880,3297
20241128,121600,86173950,2885,2885,2885,2885,7
20241128,121500,86153755,2890,2890,2890,2890,3
20241128,121400,86145085,2890,2890,2890,2890,4
20241128,121300,86133525,2890,2890,2890,2890,3
20241128,121200,86124855,2890,2890,2890,2890,7
20241128,121100,86104625,2890,2890,2890,2890,3
20241128,121000,86095955,2885,2885,2885,2885,5
20241128,120900,86081530,2905,2885,2905,2885,3
20241128,120800,86072855,2885,2885,2885,2885,8
20241128,120700,86049775,2900,2900,2900,2900,1
20241128,120600,86046875,2905,2885,2905,2885,35
20241128,120500,85945780,2890,2890,2890,2890,3
20241128,120400,85937110,2890,2890,2890,2890,8
20241128,120300,85913990,2890,2890,2890,2890,2
20241128,120200,85908210,2890,2890,2890,2890,4
20241128,120100,85896650,2890,2890,2890,2890,2
20241128,120000,85890870,2890,2895,2895,2890,7
20241128,115900,85870635,2905,2900,2905,2900,47
20241128,115800,85734310,2895,2895,2895,2895,7
20241128,115700,85714045,2895,2895,2895,2895,2
20241128,115600,85708255,2900,2885,2900,2885,9
20241128,115500,85682225,2885,2885,2885,2885,5
20241128,115400,85667800,2885,2885,2885,2885,6
20241128,115300,85650490,2885,2885,2885,2885,3
20241128,115200,85641835,2885,2885,2885,2885,7
20241128,115100,85621640,2885,2885,2885,2885,3
20241128,115000,85612985,2885,2885,2885,2885,3
20241128,114900,85604330,2885,2885,2885,2885,3
20241128,114800,85595675,2885,2885,2885,2885,6
20241128,114700,85578365,2885,2885,2885,2885,3
20241128,114600,85569710,2885,2890,2890,2885,10
20241128,114500,85540820,2905,2905,2905,2905,0
20241128,114400,85540820,2905,2885,2905,2885,5
20241128,114300,85526375,2885,2885,2885,2885,2
20241128,114200,85520605,2885,2885,2885,2885,7
20241128,114100,85500410,2885,2885,2885,2885,4
20241128,114000,85488870,2885,2885,2885,2885,7
20241128,113900,85468675,2910,2910,2910,2910,0
20241128,113800,85468675,2910,2885,2910,2885,1005
20241128,113700,82545390,2905,2880,2905,2880,735
20241128,113600,80418375,2880,2880,2880,2880,6
20241128,113500,80401095,2880,2880,2880,2880,3
20241128,113400,80392455,2880,2880,2880,2880,7
20241128,113300,80372295,2895,2880,2895,2880,4
20241128,113200,80360755,2880,2880,2880,2880,4
20241128,113100,80349235,2880,2880,2880,2880,3
20241128,113000,80340595,2880,2880,2880,2880,7
20241128,112900,80320435,2880,2880,2880,2880,3
20241128,112800,80311795,2880,2880,2880,2880,6
20241128,112700,80294515,2880,2880,2880,2880,3
20241128,112600,80285875,2880,2880,2880,2880,4
20241128,112500,80274355,2880,2880,2880,2880,5
20241128,112400,80259955,2880,2880,2880,2880,6
20241128,112300,80242675,2880,2880,2880,2880,3
20241128,112200,80234035,2880,2880,2880,2880,6
20241128,112100,80216755,2885,2885,2885,2885,644
20241128,112000,78358815,2885,2885,2885,2885,6
20241128,111900,78341505,2885,2885,2885,2885,0
20241128,111800,78341505,2885,2885,2885,2885,5
20241128,111700,78327080,2885,2885,2885,2885,3
20241128,111600,78318425,2885,2885,2885,2885,6
20241128,111500,78301115,2885,2885,2885,2885,4
20241128,111400,78289575,2885,2885,2885,2885,9
20241128,111300,78263610,2895,2895,2895,2895,0
20241128,111200,78263610,2895,2885,2895,2885,39
20241128,111100,78150750,2885,2885,2885,2885,3
20241128,111000,78142095,2885,2885,2885,2885,7
20241128,110900,78121900,2885,2885,2885,2885,4
20241128,110800,78110360,2885,2885,2885,2885,5
20241128,110700,78095935,2885,2885,2885,2885,0
20241128,110600,78095935,2885,2885,2885,2885,6
20241128,110500,78078625,2885,2890,2890,2885,6
20241128,110400,78061310,2895,2890,2895,2890,104
20241128,110300,77760250,2890,2890,2890,2890,2
20241128,110200,77754470,2890,2890,2890,2890,11
20241128,110100,77722680,2890,2890,2890,2890,3
20241128,110000,77714010,2890,2890,2890,2890,0
20241128,105900,77714010,2890,2890,2890,2890,3
20241128,105800,77705340,2890,2890,2890,2890,2
20241128,105700,77699560,2890,2890,2890,2890,2
20241128,105600,77693780,2890,2890,2890,2890,2
20241128,105500,77688000,2890,2890,2890,2890,7
20241128,105400,77667770,2890,2890,2890,2890,0
20241128,105300,77667770,2890,2890,2890,2890,2
20241128,105200,77661990,2890,2890,2890,2890,2
20241128,105100,77656210,2890,2890,2890,2890,5
20241128,105000,77641760,2895,2895,2895,2895,207
20241128,104900,77042495,2890,2890,2890,2890,2
20241128,104800,77036715,2890,2890,2890,2890,3
20241128,104700,77028045,2895,2895,2895,2895,0
20241128,104600,77028045,2895,2895,2895,2890,2019
20241128,104500,71183050,2900,2900,2900,2900,0
20241128,104400,71183050,2900,2900,2900,2900,0
20241128,104300,71183050,2900,2900,2900,2900,1
20241128,104200,71180150,2900,2900,2900,2900,20
20241128,104100,71122150,2900,2900,2900,2900,0
20241128,104000,71122150,2900,2900,2900,2900,0
20241128,103900,71122150,2900,2900,2900,2900,0
20241128,103800,71122150,2900,2900,2900,2900,0
20241128,103700,71122150,2900,2900,2900,2900,0
20241128,103600,71122150,2900,2900,2900,2900,0
20241128,103500,71122150,2900,2900,2900,2900,35
20241128,103400,71020650,2900,2900,2900,2900,0
20241128,103300,71020650,2900,2900,2900,2900,0
20241128,103200,71020650,2900,2900,2900,2900,0
20241128,103100,71020650,2900,2900,2900,2900,30
20241128,103000,70933650,2900,2905,2905,2900,2122
20241128,102900,64774790,2910,2910,2910,2910,0
20241128,102800,64774790,2910,2910,2910,2910,50
20241128,102700,64629290,2910,2910,2910,2910,650
20241128,102600,62737790,2910,2910,2910,2910,0
20241128,102500,62737790,2910,2910,2910,2910,0
20241128,102400,62737790,2910,2910,2910,2910,0
20241128,102300,62737790,2910,2910,2910,2910,21
20241128,102200,62676680,2910,2910,2910,2910,479
20241128,102100,61282790,2910,2910,2910,2910,31
20241128,102000,61192580,2910,2910,2910,2910,0
20241128,101900,61192580,2910,2910,2910,2910,600
20241128,101800,59446580,2915,2915,2915,2915,0
20241128,101700,59446580,2915,2905,2915,2905,2391
20241128,101600,52482480,2905,2900,2905,2900,2055
20241128,101500,46512735,2905,2905,2905,2905,0
20241128,101400,46512735,2905,2905,2905,2905,100
20241128,101300,46222235,2900,2900,2900,2900,0
20241128,101200,46222235,2900,2900,2900,2900,452
20241128,101100,44911435,2905,2905,2905,2905,0
20241128,101000,44911435,2905,2905,2905,2905,17
20241128,100900,44862050,2905,2905,2905,2905,50
20241128,100800,44716800,2905,2905,2905,2905,0
20241128,100700,44716800,2905,2905,2905,2905,0
20241128,100600,44716800,2905,2905,2905,2905,1030
20241128,100500,41724650,2905,2905,2905,2905,0
20241128,100400,41724650,2905,2905,2905,2905,0
20241128,100300,41724650,2905,2905,2905,2905,10
20241128,100200,41695600,2905,2905,2905,2905,1
20241128,100100,41692695,2905,2905,2905,2905,0
20241128,100000,41692695,2905,2905,2905,2905,2
20241128,095900,41686885,2905,2905,2905,2905,263
20241128,095800,40922870,2910,2910,2910,2910,0
20241128,095700,40922870,2910,2910,2910,2910,0
20241128,095600,40922870,2910,2900,2910,2900,1437
20241128,095500,36750845,2900,2895,2900,2895,1101
20241128,095400,33557955,2895,2895,2895,2895,317
20241128,095300,32640240,2895,2895,2895,2895,0
20241128,095200,32640240,2895,2895,2895,2895,1
20241128,095100,32637345,2895,2895,2895,2895,0
20241128,095000,32637345,2895,2895,2895,2895,0
20241128,094900,32637345,2895,2895,2895,2895,0
20241128,094800,32637345,2895,2895,2895,2895,15
20241128,094700,32593920,2895,2895,2895,2895,0
20241128,094600,32593920,2895,2895,2895,2895,30
20241128,094500,32507070,2895,2895,2895,2895,301
20241128,094400,31635675,2895,2895,2895,2895,12
20241128,094300,31600935,2895,2895,2895,2895,17
20241128,094200,31551720,2895,2895,2895,2895,9
20241128,094100,31525665,2895,2895,2895,2895,7
20241128,094000,31505400,2895,2895,2895,2895,0
20241128,093900,31505400,2895,2895,2895,2885,1040
20241128,093800,28503180,2895,2895,2895,2895,50
20241128,093700,28358430,2895,2895,2895,2895,100
20241128,093600,28068930,2895,2895,2895,2895,0
20241128,093500,28068930,2895,2895,2895,2890,19
20241128,093400,28013930,2895,2895,2895,2895,0
20241128,093300,28013930,2895,2895,2895,2895,5
20241128,093200,27999455,2895,2895,2895,2895,0
20241128,093100,27999455,2895,2895,2895,2895,470
20241128,093000,26638805,2895,2905,2905,2895,1469
20241128,092900,22381670,2905,2895,2905,2895,1162
20241128,092800,19013680,2895,2890,2895,2890,642
20241128,092700,17156320,2890,2890,2890,2890,2011
20241128,092600,11344530,2890,2890,2890,2890,945
20241128,092500,8613480,2885,2885,2885,2885,715
20241128,092400,6550705,2875,2875,2875,2875,0
20241128,092300,6550705,2875,2875,2875,2875,0
20241128,092200,6550705,2875,2875,2875,2875,0
20241128,092100,6550705,2875,2875,2875,2875,0
20241128,092000,6550705,2875,2875,2875,2875,0
20241128,091900,6550705,2875,2875,2875,2875,0
20241128,091800,6550705,2875,2885,2885,2875,6
20241128,091700,6533440,2885,2885,2885,2885,2
20241128,091600,6527670,2885,2885,2885,2885,500
20241128,091500,5085170,2875,2875,2875,2875,66
20241128,091400,4895420,2875,2875,2875,2875,0
20241128,091300,4895420,2875,2875,2875,2875,1
20241128,091200,4892545,2870,2870,2870,2870,100
20241128,091100,4605545,2870,2870,2870,2870,179
20241128,091000,4091815,2875,2875,2875,2875,6
20241128,090900,4074565,2870,2870,2870,2870,0
20241128,090800,4074565,2870,2870,2870,2870,0
20241128,090700,4074565,2870,2870,2870,2870,0
20241128,090600,4074565,2870,2870,2870,2870,1062
20241128,090500,1026625,2870,2875,2875,2870,50
20241128,090400,882880,2865,2865,2865,2865,0
20241128,090300,882880,2865,2865,2865,2865,0
20241128,090200,882880,2865,2865,2865,2865,0
20241128,090100,882880,2865,2875,2875,2865,200
20241128,090000,308880,2860,2860,2860,2860,108