KissMeData/382800/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,213400,140310505,2890,2890,2890,2890,976
20241128,213300,140310505,2890,2890,2890,2890,0
20241128,213200,140310505,2890,2890,2890,2890,0
20241128,213100,140310505,2890,2890,2890,2890,0
20241128,213000,140310505,2890,2890,2890,2890,0
20241128,212900,140310505,2890,2890,2890,2890,0
20241128,212800,140310505,2890,2890,2890,2890,0
20241128,212700,140310505,2890,2890,2890,2890,0
20241128,212600,140310505,2890,2890,2890,2890,0
20241128,212500,140310505,2890,2890,2890,2890,0
20241128,212400,140310505,2890,2890,2890,2890,0
20241128,212300,140310505,2890,2890,2890,2890,0
20241128,212200,140310505,2890,2890,2890,2890,0
20241128,212100,140310505,2890,2890,2890,2890,0
20241128,212000,140310505,2890,2890,2890,2890,0
20241128,211900,140310505,2890,2890,2890,2890,0
20241128,211800,140310505,2890,2890,2890,2890,0
20241128,211700,140310505,2890,2890,2890,2890,0
20241128,211600,140310505,2890,2890,2890,2890,0
20241128,211500,140310505,2890,2890,2890,2890,0
20241128,211400,140310505,2890,2890,2890,2890,0
20241128,211300,140310505,2890,2890,2890,2890,0
20241128,211200,140310505,2890,2890,2890,2890,0
20241128,211100,140310505,2890,2890,2890,2890,0
20241128,211000,140310505,2890,2890,2890,2890,0
20241128,210900,140310505,2890,2890,2890,2890,0
20241128,210800,140310505,2890,2890,2890,2890,0
20241128,210700,140310505,2890,2890,2890,2890,0
20241128,210600,140310505,2890,2890,2890,2890,0
20241128,210500,140310505,2890,2890,2890,2890,0
20241128,210400,140310505,2890,2890,2890,2890,976
20241128,210300,140310505,2890,2890,2890,2890,0
20241128,210200,140310505,2890,2890,2890,2890,0
20241128,210100,140310505,2890,2890,2890,2890,0
20241128,210000,140310505,2890,2890,2890,2890,0
20241128,205900,140310505,2890,2890,2890,2890,0
20241128,205800,140310505,2890,2890,2890,2890,0
20241128,205700,140310505,2890,2890,2890,2890,0
20241128,205600,140310505,2890,2890,2890,2890,0
20241128,205500,140310505,2890,2890,2890,2890,0
20241128,205400,140310505,2890,2890,2890,2890,0
20241128,205300,140310505,2890,2890,2890,2890,0
20241128,205200,140310505,2890,2890,2890,2890,0
20241128,205100,140310505,2890,2890,2890,2890,0
20241128,205000,140310505,2890,2890,2890,2890,0
20241128,204900,140310505,2890,2890,2890,2890,0
20241128,204800,140310505,2890,2890,2890,2890,0
20241128,204700,140310505,2890,2890,2890,2890,0
20241128,204600,140310505,2890,2890,2890,2890,0
20241128,204500,140310505,2890,2890,2890,2890,0
20241128,204400,140310505,2890,2890,2890,2890,0
20241128,204300,140310505,2890,2890,2890,2890,0
20241128,204200,140310505,2890,2890,2890,2890,0
20241128,204100,140310505,2890,2890,2890,2890,0
20241128,204000,140310505,2890,2890,2890,2890,0
20241128,203900,140310505,2890,2890,2890,2890,0
20241128,203800,140310505,2890,2890,2890,2890,0
20241128,203700,140310505,2890,2890,2890,2890,0
20241128,203600,140310505,2890,2890,2890,2890,0
20241128,203500,140310505,2890,2890,2890,2890,0
20241128,203400,140310505,2890,2890,2890,2890,976
20241128,203300,140310505,2890,2890,2890,2890,0
20241128,203200,140310505,2890,2890,2890,2890,0
20241128,203100,140310505,2890,2890,2890,2890,0
20241128,203000,140310505,2890,2890,2890,2890,0
20241128,202900,140310505,2890,2890,2890,2890,0
20241128,202800,140310505,2890,2890,2890,2890,0
20241128,202700,140310505,2890,2890,2890,2890,0
20241128,202600,140310505,2890,2890,2890,2890,0
20241128,202500,140310505,2890,2890,2890,2890,0
20241128,202400,140310505,2890,2890,2890,2890,0
20241128,202300,140310505,2890,2890,2890,2890,0
20241128,202200,140310505,2890,2890,2890,2890,0
20241128,202100,140310505,2890,2890,2890,2890,0
20241128,202000,140310505,2890,2890,2890,2890,0
20241128,201900,140310505,2890,2890,2890,2890,0
20241128,201800,140310505,2890,2890,2890,2890,0
20241128,201700,140310505,2890,2890,2890,2890,0
20241128,201600,140310505,2890,2890,2890,2890,0
20241128,201500,140310505,2890,2890,2890,2890,0
20241128,201400,140310505,2890,2890,2890,2890,0
20241128,201300,140310505,2890,2890,2890,2890,0
20241128,201200,140310505,2890,2890,2890,2890,0
20241128,201100,140310505,2890,2890,2890,2890,0
20241128,201000,140310505,2890,2890,2890,2890,0
20241128,200900,140310505,2890,2890,2890,2890,0
20241128,200800,140310505,2890,2890,2890,2890,0
20241128,200700,140310505,2890,2890,2890,2890,0
20241128,200600,140310505,2890,2890,2890,2890,0
20241128,200500,140310505,2890,2890,2890,2890,0
20241128,200400,140310505,2890,2890,2890,2890,976
20241128,200300,140310505,2890,2890,2890,2890,0
20241128,200200,140310505,2890,2890,2890,2890,0
20241128,200100,140310505,2890,2890,2890,2890,0
20241128,200000,140310505,2890,2890,2890,2890,0
20241128,195900,140310505,2890,2890,2890,2890,0
20241128,195800,140310505,2890,2890,2890,2890,0
20241128,195700,140310505,2890,2890,2890,2890,0
20241128,195600,140310505,2890,2890,2890,2890,0
20241128,195500,140310505,2890,2890,2890,2890,0
20241128,195400,140310505,2890,2890,2890,2890,0
20241128,195300,140310505,2890,2890,2890,2890,0
20241128,195200,140310505,2890,2890,2890,2890,0
20241128,195100,140310505,2890,2890,2890,2890,0
20241128,195000,140310505,2890,2890,2890,2890,0
20241128,194900,140310505,2890,2890,2890,2890,0
20241128,194800,140310505,2890,2890,2890,2890,0
20241128,194700,140310505,2890,2890,2890,2890,0
20241128,194600,140310505,2890,2890,2890,2890,0
20241128,194500,140310505,2890,2890,2890,2890,0
20241128,194400,140310505,2890,2890,2890,2890,0
20241128,194300,140310505,2890,2890,2890,2890,0
20241128,194200,140310505,2890,2890,2890,2890,0
20241128,194100,140310505,2890,2890,2890,2890,0
20241128,194000,140310505,2890,2890,2890,2890,0
20241128,193900,140310505,2890,2890,2890,2890,0
20241128,193800,140310505,2890,2890,2890,2890,0
20241128,193700,140310505,2890,2890,2890,2890,0
20241128,193600,140310505,2890,2890,2890,2890,0
20241128,193500,140310505,2890,2890,2890,2890,0
20241128,193400,140310505,2890,2890,2890,2890,976
20241128,193300,140310505,2890,2890,2890,2890,0
20241128,193200,140310505,2890,2890,2890,2890,0
20241128,193100,140310505,2890,2890,2890,2890,0
20241128,193000,140310505,2890,2890,2890,2890,0
20241128,192900,140310505,2890,2890,2890,2890,0
20241128,192800,140310505,2890,2890,2890,2890,0
20241128,192700,140310505,2890,2890,2890,2890,0
20241128,192600,140310505,2890,2890,2890,2890,0
20241128,192500,140310505,2890,2890,2890,2890,0
20241128,192400,140310505,2890,2890,2890,2890,0
20241128,192300,140310505,2890,2890,2890,2890,0
20241128,192200,140310505,2890,2890,2890,2890,0
20241128,192100,140310505,2890,2890,2890,2890,0
20241128,192000,140310505,2890,2890,2890,2890,0
20241128,191900,140310505,2890,2890,2890,2890,0
20241128,191800,140310505,2890,2890,2890,2890,0
20241128,191700,140310505,2890,2890,2890,2890,0
20241128,191600,140310505,2890,2890,2890,2890,0
20241128,191500,140310505,2890,2890,2890,2890,0
20241128,191400,140310505,2890,2890,2890,2890,0
20241128,191300,140310505,2890,2890,2890,2890,0
20241128,191200,140310505,2890,2890,2890,2890,0
20241128,191100,140310505,2890,2890,2890,2890,0
20241128,191000,140310505,2890,2890,2890,2890,0
20241128,190900,140310505,2890,2890,2890,2890,0
20241128,190800,140310505,2890,2890,2890,2890,0
20241128,190700,140310505,2890,2890,2890,2890,0
20241128,190600,140310505,2890,2890,2890,2890,0
20241128,190500,140310505,2890,2890,2890,2890,0
20241128,190400,140310505,2890,2890,2890,2890,976
20241128,190300,140310505,2890,2890,2890,2890,0
20241128,190200,140310505,2890,2890,2890,2890,0
20241128,190100,140310505,2890,2890,2890,2890,0
20241128,190000,140310505,2890,2890,2890,2890,0
20241128,185900,140310505,2890,2890,2890,2890,0
20241128,185800,140310505,2890,2890,2890,2890,0
20241128,185700,140310505,2890,2890,2890,2890,0
20241128,185600,140310505,2890,2890,2890,2890,0
20241128,185500,140310505,2890,2890,2890,2890,0
20241128,185400,140310505,2890,2890,2890,2890,0
20241128,185300,140310505,2890,2890,2890,2890,0
20241128,185200,140310505,2890,2890,2890,2890,0
20241128,185100,140310505,2890,2890,2890,2890,0
20241128,185000,140310505,2890,2890,2890,2890,0
20241128,184900,140310505,2890,2890,2890,2890,0
20241128,184800,140310505,2890,2890,2890,2890,0
20241128,184700,140310505,2890,2890,2890,2890,0
20241128,184600,140310505,2890,2890,2890,2890,0
20241128,184500,140310505,2890,2890,2890,2890,0
20241128,184400,140310505,2890,2890,2890,2890,0
20241128,184300,140310505,2890,2890,2890,2890,0
20241128,184200,140310505,2890,2890,2890,2890,0
20241128,184100,140310505,2890,2890,2890,2890,0
20241128,184000,140310505,2890,2890,2890,2890,0
20241128,183900,140310505,2890,2890,2890,2890,0
20241128,183800,140310505,2890,2890,2890,2890,0
20241128,183700,140310505,2890,2890,2890,2890,0
20241128,183600,140310505,2890,2890,2890,2890,0
20241128,183500,140310505,2890,2890,2890,2890,0
20241128,183400,140310505,2890,2890,2890,2890,976
20241128,183300,140310505,2890,2890,2890,2890,0
20241128,183200,140310505,2890,2890,2890,2890,0
20241128,183100,140310505,2890,2890,2890,2890,0
20241128,183000,140310505,2890,2890,2890,2890,0
20241128,182900,140310505,2890,2890,2890,2890,0
20241128,182800,140310505,2890,2890,2890,2890,0
20241128,182700,140310505,2890,2890,2890,2890,0
20241128,182600,140310505,2890,2890,2890,2890,0
20241128,182500,140310505,2890,2890,2890,2890,0
20241128,182400,140310505,2890,2890,2890,2890,0
20241128,182300,140310505,2890,2890,2890,2890,0
20241128,182200,140310505,2890,2890,2890,2890,0
20241128,182100,140310505,2890,2890,2890,2890,0
20241128,182000,140310505,2890,2890,2890,2890,0
20241128,181900,140310505,2890,2890,2890,2890,0
20241128,181800,140310505,2890,2890,2890,2890,0
20241128,181700,140310505,2890,2890,2890,2890,0
20241128,181600,140310505,2890,2890,2890,2890,0
20241128,181500,140310505,2890,2890,2890,2890,0
20241128,181400,140310505,2890,2890,2890,2890,0
20241128,181300,140310505,2890,2890,2890,2890,0
20241128,181200,140310505,2890,2890,2890,2890,0
20241128,181100,140310505,2890,2890,2890,2890,0
20241128,181000,140310505,2890,2890,2890,2890,0
20241128,180900,140310505,2890,2890,2890,2890,0
20241128,180800,140310505,2890,2890,2890,2890,0
20241128,180700,140310505,2890,2890,2890,2890,0
20241128,180600,140310505,2890,2890,2890,2890,0
20241128,180500,140310505,2890,2890,2890,2890,0
20241128,180400,140310505,2890,2890,2890,2890,976
20241128,180300,140310505,2890,2890,2890,2890,0
20241128,180200,140310505,2890,2890,2890,2890,0
20241128,180100,140310505,2890,2890,2890,2890,0
20241128,180000,140310505,2890,2890,2890,2890,0
20241128,175900,140310505,2890,2890,2890,2890,0
20241128,175800,140310505,2890,2890,2890,2890,0
20241128,175700,140310505,2890,2890,2890,2890,0
20241128,175600,140310505,2890,2890,2890,2890,0
20241128,175500,140310505,2890,2890,2890,2890,0
20241128,175400,140310505,2890,2890,2890,2890,0
20241128,175300,140310505,2890,2890,2890,2890,0
20241128,175200,140310505,2890,2890,2890,2890,0
20241128,175100,140310505,2890,2890,2890,2890,0
20241128,175000,140310505,2890,2890,2890,2890,0
20241128,174900,140310505,2890,2890,2890,2890,0
20241128,174800,140310505,2890,2890,2890,2890,0
20241128,174700,140310505,2890,2890,2890,2890,0
20241128,174600,140310505,2890,2890,2890,2890,0
20241128,174500,140310505,2890,2890,2890,2890,0
20241128,174400,140310505,2890,2890,2890,2890,0
20241128,174300,140310505,2890,2890,2890,2890,0
20241128,174200,140310505,2890,2890,2890,2890,0
20241128,174100,140310505,2890,2890,2890,2890,0
20241128,174000,140310505,2890,2890,2890,2890,0
20241128,173900,140310505,2890,2890,2890,2890,0
20241128,173800,140310505,2890,2890,2890,2890,0
20241128,173700,140310505,2890,2890,2890,2890,0
20241128,173600,140310505,2890,2890,2890,2890,0
20241128,173500,140310505,2890,2890,2890,2890,0
20241128,173400,140310505,2890,2890,2890,2890,976
20241128,173300,140310505,2890,2890,2890,2890,0
20241128,173200,140310505,2890,2890,2890,2890,0
20241128,173100,140310505,2890,2890,2890,2890,0
20241128,173000,140310505,2890,2890,2890,2890,0
20241128,172900,140310505,2890,2890,2890,2890,0
20241128,172800,140310505,2890,2890,2890,2890,0
20241128,172700,140310505,2890,2890,2890,2890,0
20241128,172600,140310505,2890,2890,2890,2890,0
20241128,172500,140310505,2890,2890,2890,2890,0
20241128,172400,140310505,2890,2890,2890,2890,0
20241128,172300,140310505,2890,2890,2890,2890,0
20241128,172200,140310505,2890,2890,2890,2890,0
20241128,172100,140310505,2890,2890,2890,2890,0
20241128,172000,140310505,2890,2890,2890,2890,0
20241128,171900,140310505,2890,2890,2890,2890,0
20241128,171800,140310505,2890,2890,2890,2890,0
20241128,171700,140310505,2890,2890,2890,2890,0
20241128,171600,140310505,2890,2890,2890,2890,0
20241128,171500,140310505,2890,2890,2890,2890,0
20241128,171400,140310505,2890,2890,2890,2890,0
20241128,171300,140310505,2890,2890,2890,2890,0
20241128,171200,140310505,2890,2890,2890,2890,0
20241128,171100,140310505,2890,2890,2890,2890,0
20241128,171000,140310505,2890,2890,2890,2890,0
20241128,170900,140310505,2890,2890,2890,2890,0
20241128,170800,140310505,2890,2890,2890,2890,0
20241128,170700,140310505,2890,2890,2890,2890,0
20241128,170600,140310505,2890,2890,2890,2890,0
20241128,170500,140310505,2890,2890,2890,2890,0
20241128,170400,140310505,2890,2890,2890,2890,976
20241128,170300,140310505,2890,2890,2890,2890,0
20241128,170200,140310505,2890,2890,2890,2890,0
20241128,170100,140310505,2890,2890,2890,2890,0
20241128,170000,140310505,2890,2890,2890,2890,0
20241128,165900,140310505,2890,2890,2890,2890,0
20241128,165800,140310505,2890,2890,2890,2890,0
20241128,165700,140310505,2890,2890,2890,2890,0
20241128,165600,140310505,2890,2890,2890,2890,0
20241128,165500,140310505,2890,2890,2890,2890,0
20241128,165400,140310505,2890,2890,2890,2890,0
20241128,165300,140310505,2890,2890,2890,2890,0
20241128,165200,140310505,2890,2890,2890,2890,0
20241128,165100,140310505,2890,2890,2890,2890,0
20241128,165000,140310505,2890,2890,2890,2890,0
20241128,164900,140310505,2890,2890,2890,2890,0
20241128,164800,140310505,2890,2890,2890,2890,0
20241128,164700,140310505,2890,2890,2890,2890,0
20241128,164600,140310505,2890,2890,2890,2890,0
20241128,164500,140310505,2890,2890,2890,2890,0
20241128,164400,140310505,2890,2890,2890,2890,0
20241128,164300,140310505,2890,2890,2890,2890,0
20241128,164200,140310505,2890,2890,2890,2890,0
20241128,164100,140310505,2890,2890,2890,2890,0
20241128,164000,140310505,2890,2890,2890,2890,0
20241128,163900,140310505,2890,2890,2890,2890,0
20241128,163800,140310505,2890,2890,2890,2890,0
20241128,163700,140310505,2890,2890,2890,2890,0
20241128,163600,140310505,2890,2890,2890,2890,0
20241128,163500,140310505,2890,2890,2890,2890,0
20241128,163400,140310505,2890,2890,2890,2890,976
20241128,163300,140310505,2890,2890,2890,2890,0
20241128,163200,140310505,2890,2890,2890,2890,0
20241128,163100,140310505,2890,2890,2890,2890,0
20241128,163000,140310505,2890,2890,2890,2890,0
20241128,162900,140310505,2890,2890,2890,2890,0
20241128,162800,140310505,2890,2890,2890,2890,0
20241128,162700,140310505,2890,2890,2890,2890,0
20241128,162600,140310505,2890,2890,2890,2890,0
20241128,162500,140310505,2890,2890,2890,2890,0
20241128,162400,140310505,2890,2890,2890,2890,0
20241128,162300,140310505,2890,2890,2890,2890,0
20241128,162200,140310505,2890,2890,2890,2890,0
20241128,162100,140310505,2890,2890,2890,2890,0
20241128,162000,140310505,2890,2890,2890,2890,0
20241128,161900,140310505,2890,2890,2890,2890,0
20241128,161800,140310505,2890,2890,2890,2890,0
20241128,161700,140310505,2890,2890,2890,2890,0
20241128,161600,140310505,2890,2890,2890,2890,0
20241128,161500,140310505,2890,2890,2890,2890,0
20241128,161400,140310505,2890,2890,2890,2890,0
20241128,161300,140310505,2890,2890,2890,2890,0
20241128,161200,140310505,2890,2890,2890,2890,0
20241128,161100,140310505,2890,2890,2890,2890,0
20241128,161000,140310505,2890,2890,2890,2890,0
20241128,160900,140310505,2890,2890,2890,2890,0
20241128,160800,140310505,2890,2890,2890,2890,0
20241128,160700,140310505,2890,2890,2890,2890,0
20241128,160600,140310505,2890,2890,2890,2890,0
20241128,160500,140310505,2890,2890,2890,2890,0
20241128,160400,140310505,2890,2890,2890,2890,976
20241128,160300,140310505,2890,2890,2890,2890,0
20241128,160200,140310505,2890,2890,2890,2890,0
20241128,160100,140310505,2890,2890,2890,2890,0
20241128,160000,140310505,2890,2890,2890,2890,0
20241128,155900,140310505,2890,2890,2890,2890,0
20241128,155800,140310505,2890,2890,2890,2890,0
20241128,155700,140310505,2890,2890,2890,2890,0
20241128,155600,140310505,2890,2890,2890,2890,0
20241128,155500,140310505,2890,2890,2890,2890,0
20241128,155400,140310505,2890,2890,2890,2890,0
20241128,155300,140310505,2890,2890,2890,2890,0
20241128,155200,140310505,2890,2890,2890,2890,0
20241128,155100,140310505,2890,2890,2890,2890,0
20241128,155000,140310505,2890,2890,2890,2890,0
20241128,154900,140310505,2890,2890,2890,2890,0
20241128,154800,140310505,2890,2890,2890,2890,0
20241128,154700,140310505,2890,2890,2890,2890,0
20241128,154600,140310505,2890,2890,2890,2890,0
20241128,154500,140310505,2890,2890,2890,2890,0
20241128,154400,140310505,2890,2890,2890,2890,0
20241128,154300,140310505,2890,2890,2890,2890,0
20241128,154200,140310505,2890,2890,2890,2890,0
20241128,154100,140310505,2890,2890,2890,2890,0
20241128,154000,140310505,2890,2890,2890,2890,0
20241128,153900,140310505,2890,2890,2890,2890,0
20241128,153800,140310505,2890,2890,2890,2890,0
20241128,153700,140310505,2890,2890,2890,2890,0
20241128,153600,140310505,2890,2890,2890,2890,0
20241128,153500,140310505,2890,2890,2890,2890,0
20241128,153400,140310505,2890,2890,2890,2890,976
20241128,153300,140310505,2890,2890,2890,2890,0
20241128,153200,140310505,2890,2890,2890,2890,0
20241128,153100,140310505,2890,2890,2890,2890,0
20241128,153000,140310505,2890,2890,2890,2890,976
20241128,152900,137489865,2890,2890,2890,2890,0
20241128,152800,137489865,2890,2890,2890,2890,0
20241128,152700,137489865,2890,2890,2890,2890,0
20241128,152600,137489865,2890,2890,2890,2890,0
20241128,152500,137489865,2890,2890,2890,2890,0
20241128,152400,137489865,2890,2890,2890,2890,0
20241128,152300,137489865,2890,2890,2890,2890,0
20241128,152200,137489865,2890,2890,2890,2890,0
20241128,152100,137489865,2890,2890,2890,2890,0
20241128,152000,137489865,2890,2890,2890,2890,0
20241128,151900,137489865,2890,2890,2890,2890,3
20241128,151800,137481195,2885,2885,2885,2885,0
20241128,151700,137481195,2885,2885,2885,2885,0
20241128,151600,137481195,2885,2885,2885,2885,2
20241128,151500,137475425,2890,2890,2890,2890,0
20241128,151400,137475425,2890,2890,2890,2890,10
20241128,151300,137446525,2890,2890,2890,2890,0
20241128,151200,137446525,2890,2885,2890,2885,80
20241128,151100,137215720,2890,2890,2890,2890,0
20241128,151000,137215720,2890,2890,2890,2890,1
20241128,150900,137212830,2885,2885,2885,2885,0
20241128,150800,137212830,2885,2885,2885,2885,0
20241128,150700,137212830,2885,2885,2885,2885,300
20241128,150600,136347330,2895,2895,2895,2895,0
20241128,150500,136347330,2895,2895,2895,2895,3
20241128,150400,136338645,2895,2885,2895,2880,501
20241128,150300,134894245,2885,2895,2895,2885,701
20241128,150200,132871850,2895,2895,2895,2890,21
20241128,150100,132811150,2890,2890,2890,2890,852
20241128,150000,130348870,2890,2890,2890,2890,0
20241128,145900,130348870,2890,2890,2890,2890,3
20241128,145800,130340200,2900,2890,2900,2890,50
20241128,145700,130195680,2905,2905,2905,2905,0
20241128,145600,130195680,2905,2905,2905,2905,0
20241128,145500,130195680,2905,2905,2905,2905,0
20241128,145400,130195680,2905,2905,2905,2905,0
20241128,145300,130195680,2905,2905,2905,2905,0
20241128,145200,130195680,2905,2890,2905,2890,3002
20241128,145100,121493450,2890,2890,2890,2890,1
20241128,145000,121490560,2890,2890,2890,2890,0
20241128,144900,121490560,2890,2890,2890,2890,0
20241128,144800,121490560,2890,2890,2890,2890,0
20241128,144700,121490560,2890,2890,2890,2890,0
20241128,144600,121490560,2890,2890,2890,2890,0
20241128,144500,121490560,2890,2890,2890,2890,0
20241128,144400,121490560,2890,2890,2890,2890,1
20241128,144300,121487670,2880,2880,2880,2880,25
20241128,144200,121415670,2880,2885,2885,2880,1500
20241128,144100,117095500,2890,2890,2890,2890,0
20241128,144000,117095500,2890,2890,2890,2890,5
20241128,143900,117081050,2890,2890,2890,2890,0
20241128,143800,117081050,2890,2890,2890,2890,0
20241128,143700,117081050,2890,2890,2890,2890,0
20241128,143600,117081050,2890,2890,2890,2890,0
20241128,143500,117081050,2890,2890,2890,2890,1
20241128,143400,117078160,2890,2890,2890,2890,0
20241128,143300,117078160,2890,2890,2890,2890,0
20241128,143200,117078160,2890,2890,2890,2890,0
20241128,143100,117078160,2890,2890,2890,2890,1
20241128,143000,117075270,2890,2890,2890,2890,0
20241128,142900,117075270,2890,2890,2890,2890,0
20241128,142800,117075270,2890,2890,2890,2890,0
20241128,142700,117075270,2890,2890,2890,2890,0
20241128,142600,117075270,2890,2890,2890,2890,0
20241128,142500,117075270,2890,2890,2890,2890,0
20241128,142400,117075270,2890,2890,2890,2890,0
20241128,142300,117075270,2890,2890,2890,2890,0
20241128,142200,117075270,2890,2890,2890,2890,0
20241128,142100,117075270,2890,2890,2890,2890,0
20241128,142000,117075270,2890,2890,2890,2890,5
20241128,141900,117060820,2890,2890,2890,2880,102
20241128,141800,116767040,2880,2880,2880,2880,0
20241128,141700,116767040,2880,2880,2880,2880,0
20241128,141600,116767040,2880,2880,2880,2880,0
20241128,141500,116767040,2880,2880,2880,2880,0
20241128,141400,116767040,2880,2880,2880,2880,0
20241128,141300,116767040,2880,2880,2880,2880,0
20241128,141200,116767040,2880,2880,2880,2880,0
20241128,141100,116767040,2880,2880,2880,2880,0
20241128,141000,116767040,2880,2880,2880,2880,0
20241128,140900,116767040,2880,2880,2880,2880,1607
20241128,140800,112138880,2880,2880,2880,2880,0
20241128,140700,112138880,2880,2880,2880,2880,0
20241128,140600,112138880,2880,2880,2880,2880,0
20241128,140500,112138880,2880,2880,2880,2880,0
20241128,140400,112138880,2880,2880,2880,2880,0
20241128,140300,112138880,2880,2880,2880,2880,0
20241128,140200,112138880,2880,2880,2880,2880,393
20241128,140100,111007040,2880,2880,2880,2880,100
20241128,140000,110719040,2890,2890,2890,2890,0
20241128,135900,110719040,2890,2890,2890,2890,0
20241128,135800,110719040,2890,2890,2890,2890,0
20241128,135700,110719040,2890,2890,2890,2890,0
20241128,135600,110719040,2890,2890,2890,2890,0
20241128,135500,110719040,2890,2890,2890,2890,0
20241128,135400,110719040,2890,2890,2890,2890,0
20241128,135300,110719040,2890,2890,2890,2890,0
20241128,135200,110719040,2890,2890,2890,2890,0
20241128,135100,110719040,2890,2890,2890,2890,0
20241128,135000,110719040,2890,2890,2890,2890,1
20241128,134900,110716150,2890,2890,2890,2890,0
20241128,134800,110716150,2890,2890,2890,2890,2
20241128,134700,110710370,2880,2880,2880,2880,0
20241128,134600,110710370,2880,2880,2880,2880,0
20241128,134500,110710370,2880,2880,2880,2880,1
20241128,134400,110707490,2890,2890,2890,2890,0
20241128,134300,110707490,2890,2890,2890,2890,0
20241128,134200,110707490,2890,2890,2890,2890,0
20241128,134100,110707490,2890,2890,2890,2890,1
20241128,134000,110704600,2880,2880,2880,2880,300
20241128,133900,109840600,2880,2880,2880,2880,1606
20241128,133800,105215320,2880,2880,2880,2880,200
20241128,133700,104639320,2895,2895,2895,2895,0
20241128,133600,104639320,2895,2895,2895,2895,0
20241128,133500,104639320,2895,2895,2895,2895,0
20241128,133400,104639320,2895,2895,2895,2895,0
20241128,133300,104639320,2895,2895,2895,2895,0
20241128,133200,104639320,2895,2895,2895,2895,0
20241128,133100,104639320,2895,2895,2895,2895,34
20241128,133000,104540890,2895,2895,2895,2895,1
20241128,132900,104537995,2880,2880,2880,2880,0
20241128,132800,104537995,2880,2880,2880,2880,0
20241128,132700,104537995,2880,2880,2880,2880,0
20241128,132600,104537995,2880,2880,2880,2880,0
20241128,132500,104537995,2880,2890,2890,2880,251
20241128,132400,103813105,2900,2900,2900,2900,0
20241128,132300,103813105,2900,2900,2900,2900,0
20241128,132200,103813105,2900,2900,2900,2900,0
20241128,132100,103813105,2900,2900,2900,2900,0
20241128,132000,103813105,2900,2900,2900,2900,1
20241128,131900,103810205,2890,2890,2890,2890,0
20241128,131800,103810205,2890,2905,2905,2890,101
20241128,131700,103518300,2895,2885,2895,2885,1313
20241128,131600,99722120,2890,2890,2890,2890,0
20241128,131500,99722120,2890,2890,2890,2890,0
20241128,131400,99722120,2890,2890,2890,2890,0
20241128,131300,99722120,2890,2890,2890,2890,1
20241128,131200,99719230,2880,2880,2880,2880,0
20241128,131100,99719230,2880,2880,2880,2880,0
20241128,131000,99719230,2880,2880,2880,2880,500
20241128,130900,98279230,2885,2885,2885,2885,69
20241128,130800,98080165,2885,2885,2885,2885,0
20241128,130700,98080165,2885,2885,2885,2885,0
20241128,130600,98080165,2885,2885,2885,2885,0
20241128,130500,98080165,2885,2885,2885,2885,13
20241128,130400,98042660,2890,2890,2890,2890,0
20241128,130300,98042660,2890,2890,2890,2890,5
20241128,130200,98028210,2890,2890,2890,2890,0
20241128,130100,98028210,2890,2885,2890,2885,166
20241128,130000,97549200,2890,2890,2890,2890,0
20241128,125900,97549200,2890,2890,2890,2890,84
20241128,125800,97306440,2885,2885,2885,2885,331
20241128,125700,96351505,2890,2890,2890,2890,0
20241128,125600,96351505,2890,2890,2890,2890,0
20241128,125500,96351505,2890,2890,2890,2890,0
20241128,125400,96351505,2890,2890,2890,2890,10
20241128,125300,96322605,2890,2890,2890,2890,0
20241128,125200,96322605,2890,2890,2890,2890,0
20241128,125100,96322605,2890,2890,2890,2890,0
20241128,125000,96322605,2890,2890,2890,2890,0
20241128,124900,96322605,2890,2890,2890,2890,0
20241128,124800,96322605,2890,2890,2890,2890,0
20241128,124700,96322605,2890,2890,2890,2890,380
20241128,124600,95224405,2890,2890,2890,2890,0
20241128,124500,95224405,2890,2890,2890,2890,0
20241128,124400,95224405,2890,2890,2890,2890,0
20241128,124300,95224405,2890,2890,2890,2890,0
20241128,124200,95224405,2890,2890,2890,2890,0
20241128,124100,95224405,2890,2890,2890,2890,0
20241128,124000,95224405,2890,2890,2890,2890,0
20241128,123900,95224405,2890,2890,2890,2890,5
20241128,123800,95209955,2890,2890,2890,2890,0
20241128,123700,95209955,2890,2890,2890,2890,1
20241128,123600,95207065,2885,2885,2885,2885,0
20241128,123500,95207065,2885,2885,2885,2885,0
20241128,123400,95207065,2885,2885,2885,2885,12
20241128,123300,95172445,2885,2885,2885,2885,0
20241128,123200,95172445,2885,2885,2885,2885,0
20241128,123100,95172445,2885,2885,2885,2885,0
20241128,123000,95172445,2885,2885,2885,2885,5
20241128,122900,95158020,2885,2885,2885,2885,0
20241128,122800,95158020,2885,2885,2885,2885,0
20241128,122700,95158020,2885,2885,2885,2885,0
20241128,122600,95158020,2885,2885,2885,2885,0
20241128,122500,95158020,2885,2885,2885,2885,0
20241128,122400,95158020,2885,2885,2885,2885,5
20241128,122300,95143595,2880,2880,2880,2880,0
20241128,122200,95143595,2880,2880,2880,2880,0
20241128,122100,95143595,2880,2880,2880,2880,0
20241128,122000,95143595,2880,2880,2880,2880,0
20241128,121900,95143595,2880,2880,2880,2880,347
20241128,121800,94144235,2880,2880,2880,2880,731
20241128,121700,92038955,2880,2880,2880,2880,113
20241128,121600,91713515,2885,2885,2885,2885,20
20241128,121500,91655815,2885,2885,2885,2885,0
20241128,121400,91655815,2885,2885,2885,2885,1
20241128,121300,91652930,2880,2880,2880,2880,0
20241128,121200,91652930,2880,2880,2880,2880,0
20241128,121100,91652930,2880,2880,2880,2880,0
20241128,121000,91652930,2880,2880,2880,2880,300
20241128,120900,90788930,2875,2875,2875,2875,0
20241128,120800,90788930,2875,2875,2875,2875,0
20241128,120700,90788930,2875,2875,2875,2875,0
20241128,120600,90788930,2875,2875,2875,2875,225
20241128,120500,90142055,2880,2885,2885,2880,3770
20241128,120400,79283170,2890,2890,2890,2890,0
20241128,120300,79283170,2890,2890,2890,2890,0
20241128,120200,79283170,2890,2890,2890,2890,0
20241128,120100,79283170,2890,2890,2890,2890,0
20241128,120000,79283170,2890,2890,2890,2890,7
20241128,115900,79262940,2890,2890,2890,2890,40
20241128,115800,79147340,2885,2885,2885,2885,0
20241128,115700,79147340,2885,2885,2885,2885,0
20241128,115600,79147340,2885,2885,2885,2885,20
20241128,115500,79089640,2885,2885,2885,2885,0
20241128,115400,79089640,2885,2885,2885,2885,0
20241128,115300,79089640,2885,2885,2885,2885,0
20241128,115200,79089640,2885,2885,2885,2885,0
20241128,115100,79089640,2885,2885,2885,2885,18
20241128,115000,79037710,2890,2890,2890,2890,0
20241128,114900,79037710,2890,2890,2890,2890,0
20241128,114800,79037710,2890,2890,2890,2890,0
20241128,114700,79037710,2890,2890,2890,2890,0
20241128,114600,79037710,2890,2890,2890,2890,7
20241128,114500,79017480,2885,2885,2885,2885,0
20241128,114400,79017480,2885,2885,2885,2885,0
20241128,114300,79017480,2885,2885,2885,2885,0
20241128,114200,79017480,2885,2885,2885,2885,76
20241128,114100,78798220,2895,2895,2895,2895,0
20241128,114000,78798220,2895,2895,2895,2895,0
20241128,113900,78798220,2895,2895,2895,2895,0
20241128,113800,78798220,2895,2895,2895,2895,1
20241128,113700,78795325,2890,2890,2890,2890,0
20241128,113600,78795325,2890,2890,2890,2890,0
20241128,113500,78795325,2890,2890,2890,2890,100
20241128,113400,78506325,2895,2895,2895,2895,0
20241128,113300,78506325,2895,2895,2895,2895,0
20241128,113200,78506325,2895,2895,2895,2895,1
20241128,113100,78503430,2895,2895,2895,2895,2
20241128,113000,78497640,2895,2890,2895,2890,107
20241128,112900,78188405,2890,2890,2890,2890,0
20241128,112800,78188405,2890,2890,2890,2890,0
20241128,112700,78188405,2890,2890,2890,2890,0
20241128,112600,78188405,2890,2890,2890,2890,0
20241128,112500,78188405,2890,2890,2890,2890,0
20241128,112400,78188405,2890,2890,2890,2890,0
20241128,112300,78188405,2890,2890,2890,2890,301
20241128,112200,77318515,2890,2890,2890,2890,0
20241128,112100,77318515,2890,2890,2890,2890,0
20241128,112000,77318515,2890,2890,2890,2880,391
20241128,111900,76189245,2890,2890,2890,2890,82
20241128,111800,75952265,2900,2900,2900,2900,1
20241128,111700,75949365,2890,2890,2890,2890,468
20241128,111600,74596845,2895,2895,2895,2895,3447
20241128,111500,64617780,2900,2900,2900,2900,100
20241128,111400,64327780,2900,2900,2900,2900,0
20241128,111300,64327780,2900,2900,2900,2900,0
20241128,111200,64327780,2900,2900,2900,2900,0
20241128,111100,64327780,2900,2900,2900,2900,1
20241128,111000,64324880,2900,2900,2900,2900,0
20241128,110900,64324880,2900,2900,2900,2900,0
20241128,110800,64324880,2900,2900,2900,2900,0
20241128,110700,64324880,2900,2900,2900,2900,0
20241128,110600,64324880,2900,2900,2900,2900,0
20241128,110500,64324880,2900,2900,2900,2900,0
20241128,110400,64324880,2900,2900,2900,2900,0
20241128,110300,64324880,2900,2900,2900,2900,502
20241128,110200,62869080,2895,2895,2895,2895,0
20241128,110100,62869080,2895,2895,2895,2895,0
20241128,110000,62869080,2895,2895,2895,2895,0
20241128,105900,62869080,2895,2895,2895,2895,0
20241128,105800,62869080,2895,2895,2895,2895,100
20241128,105700,62579580,2900,2900,2900,2900,0
20241128,105600,62579580,2900,2900,2900,2900,0
20241128,105500,62579580,2900,2900,2900,2900,0
20241128,105400,62579580,2900,2900,2900,2900,0
20241128,105300,62579580,2900,2900,2900,2900,0
20241128,105200,62579580,2900,2900,2900,2900,50
20241128,105100,62434580,2900,2900,2900,2900,16
20241128,105000,62388180,2900,2900,2900,2900,0
20241128,104900,62388180,2900,2900,2900,2900,0
20241128,104800,62388180,2900,2900,2900,2900,0
20241128,104700,62388180,2900,2900,2900,2900,0
20241128,104600,62388180,2900,2900,2900,2900,0
20241128,104500,62388180,2900,2900,2900,2900,0
20241128,104400,62388180,2900,2900,2900,2900,100
20241128,104300,62098180,2895,2895,2895,2895,19
20241128,104200,62043175,2895,2895,2895,2895,0
20241128,104100,62043175,2895,2895,2895,2895,177
20241128,104000,61530760,2895,2895,2895,2895,123
20241128,103900,61174675,2895,2895,2895,2895,0
20241128,103800,61174675,2895,2895,2895,2895,0
20241128,103700,61174675,2895,2900,2900,2895,433
20241128,103600,59919320,2900,2905,2905,2900,140
20241128,103500,59513300,2910,2910,2910,2910,0
20241128,103400,59513300,2910,2910,2910,2910,740
20241128,103300,57359900,2915,2915,2915,2915,0
20241128,103200,57359900,2915,2915,2915,2915,0
20241128,103100,57359900,2915,2915,2915,2915,5
20241128,103000,57345325,2915,2915,2915,2915,0
20241128,102900,57345325,2915,2915,2915,2915,0
20241128,102800,57345325,2915,2915,2915,2915,0
20241128,102700,57345325,2915,2915,2915,2915,0
20241128,102600,57345325,2915,2915,2915,2915,0
20241128,102500,57345325,2915,2915,2915,2915,0
20241128,102400,57345325,2915,2915,2915,2915,0
20241128,102300,57345325,2915,2915,2915,2915,0
20241128,102200,57345325,2915,2915,2915,2915,1
20241128,102100,57342410,2915,2915,2915,2915,0
20241128,102000,57342410,2915,2915,2915,2915,0
20241128,101900,57342410,2915,2915,2915,2915,2
20241128,101800,57336580,2910,2910,2910,2910,0
20241128,101700,57336580,2910,2910,2910,2910,0
20241128,101600,57336580,2910,2910,2910,2910,0
20241128,101500,57336580,2910,2910,2910,2910,0
20241128,101400,57336580,2910,2910,2910,2910,0
20241128,101300,57336580,2910,2910,2910,2910,48
20241128,101200,57196900,2910,2910,2910,2910,0
20241128,101100,57196900,2910,2905,2910,2905,2533
20241128,101000,49837465,2900,2900,2900,2900,1209
20241128,100900,46331365,2900,2900,2900,2900,5
20241128,100800,46316865,2905,2905,2905,2905,0
20241128,100700,46316865,2905,2905,2905,2905,4
20241128,100600,46305245,2905,2900,2905,2900,6
20241128,100500,46287840,2900,2900,2900,2900,15
20241128,100400,46244340,2905,2905,2905,2905,0
20241128,100300,46244340,2905,2905,2905,2905,0
20241128,100200,46244340,2905,2905,2905,2905,25
20241128,100100,46171715,2905,2905,2905,2905,0
20241128,100000,46171715,2905,2905,2905,2905,0
20241128,095900,46171715,2905,2905,2905,2905,0
20241128,095800,46171715,2905,2905,2905,2905,0
20241128,095700,46171715,2905,2905,2905,2905,0
20241128,095600,46171715,2905,2905,2905,2905,683
20241128,095500,44187600,2905,2895,2905,2895,1642
20241128,095400,39427590,2905,2905,2905,2905,1
20241128,095300,39424685,2900,2900,2900,2900,60
20241128,095200,39250685,2900,2895,2900,2890,144
20241128,095100,38834295,2895,2895,2895,2895,4258
20241128,095000,26507385,2915,2915,2915,2915,0
20241128,094900,26507385,2915,2915,2915,2915,0
20241128,094800,26507385,2915,2915,2915,2915,0
20241128,094700,26507385,2915,2915,2915,2915,0
20241128,094600,26507385,2915,2915,2915,2915,0
20241128,094500,26507385,2915,2915,2915,2915,0
20241128,094400,26507385,2915,2915,2915,2915,0
20241128,094300,26507385,2915,2915,2915,2895,404
20241128,094200,25335985,2915,2905,2915,2905,2
20241128,094100,25330165,2915,2915,2915,2915,7
20241128,094000,25309760,2915,2915,2915,2915,0
20241128,093900,25309760,2915,2915,2915,2915,0
20241128,093800,25309760,2915,2915,2915,2915,6
20241128,093700,25292270,2915,2915,2915,2915,0
20241128,093600,25292270,2915,2915,2915,2915,1
20241128,093500,25289355,2910,2920,2920,2910,101
20241128,093400,24995435,2920,2915,2920,2910,301
20241128,093300,24119485,2925,2925,2925,2925,0
20241128,093200,24119485,2925,2925,2925,2925,0
20241128,093100,24119485,2925,2925,2925,2925,0
20241128,093000,24119485,2925,2925,2925,2925,0
20241128,092900,24119485,2925,2925,2925,2925,0
20241128,092800,24119485,2925,2925,2925,2925,0
20241128,092700,24119485,2925,2925,2925,2925,0
20241128,092600,24119485,2925,2925,2925,2925,0
20241128,092500,24119485,2925,2925,2925,2925,0
20241128,092400,24119485,2925,2935,2935,2925,863
20241128,092300,21595190,2935,2935,2935,2930,894
20241128,092200,18975760,2930,2930,2935,2930,1151
20241128,092100,15603325,2925,2915,2925,2905,204
20241128,092000,15007555,2920,2920,2920,2920,0
20241128,091900,15007555,2920,2920,2920,2920,0
20241128,091800,15007555,2920,2920,2920,2920,5
20241128,091700,14992955,2920,2920,2920,2920,0
20241128,091600,14992955,2920,2920,2920,2920,0
20241128,091500,14992955,2920,2920,2920,2920,0
20241128,091400,14992955,2920,2920,2920,2920,0
20241128,091300,14992955,2920,2900,2920,2900,3900
20241128,091200,3605035,2925,2925,2925,2925,0
20241128,091100,3605035,2925,2925,2925,2925,0
20241128,091000,3605035,2925,2925,2925,2925,0
20241128,090900,3605035,2925,2925,2925,2925,0
20241128,090800,3605035,2925,2920,2925,2920,137
20241128,090700,3204630,2925,2925,2925,2925,0
20241128,090600,3204630,2925,2925,2925,2925,0
20241128,090500,3204630,2925,2915,2925,2890,957
20241128,090400,431585,2920,2920,2920,2920,2
20241128,090300,425745,2925,2920,2925,2920,30
20241128,090200,338140,2915,2915,2915,2915,0
20241128,090100,338140,2915,2915,2915,2915,100
20241128,090000,46640,2915,2915,2915,2915,16