KissMeData/190650/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,203800,61360180,5650,5650,5650,5650,115
20241128,203700,61360180,5650,5650,5650,5650,0
20241128,203600,61360180,5650,5650,5650,5650,0
20241128,203500,61360180,5650,5650,5650,5650,0
20241128,203400,61360180,5650,5650,5650,5650,0
20241128,203300,61360180,5650,5650,5650,5650,0
20241128,203200,61360180,5650,5650,5650,5650,0
20241128,203100,61360180,5650,5650,5650,5650,0
20241128,203000,61360180,5650,5650,5650,5650,0
20241128,202900,61360180,5650,5650,5650,5650,0
20241128,202800,61360180,5650,5650,5650,5650,0
20241128,202700,61360180,5650,5650,5650,5650,0
20241128,202600,61360180,5650,5650,5650,5650,0
20241128,202500,61360180,5650,5650,5650,5650,0
20241128,202400,61360180,5650,5650,5650,5650,0
20241128,202300,61360180,5650,5650,5650,5650,0
20241128,202200,61360180,5650,5650,5650,5650,0
20241128,202100,61360180,5650,5650,5650,5650,0
20241128,202000,61360180,5650,5650,5650,5650,0
20241128,201900,61360180,5650,5650,5650,5650,0
20241128,201800,61360180,5650,5650,5650,5650,0
20241128,201700,61360180,5650,5650,5650,5650,0
20241128,201600,61360180,5650,5650,5650,5650,0
20241128,201500,61360180,5650,5650,5650,5650,0
20241128,201400,61360180,5650,5650,5650,5650,0
20241128,201300,61360180,5650,5650,5650,5650,0
20241128,201200,61360180,5650,5650,5650,5650,0
20241128,201100,61360180,5650,5650,5650,5650,0
20241128,201000,61360180,5650,5650,5650,5650,0
20241128,200900,61360180,5650,5650,5650,5650,0
20241128,200800,61360180,5650,5650,5650,5650,115
20241128,200700,61360180,5650,5650,5650,5650,0
20241128,200600,61360180,5650,5650,5650,5650,0
20241128,200500,61360180,5650,5650,5650,5650,0
20241128,200400,61360180,5650,5650,5650,5650,0
20241128,200300,61360180,5650,5650,5650,5650,0
20241128,200200,61360180,5650,5650,5650,5650,0
20241128,200100,61360180,5650,5650,5650,5650,0
20241128,200000,61360180,5650,5650,5650,5650,0
20241128,195900,61360180,5650,5650,5650,5650,0
20241128,195800,61360180,5650,5650,5650,5650,0
20241128,195700,61360180,5650,5650,5650,5650,0
20241128,195600,61360180,5650,5650,5650,5650,0
20241128,195500,61360180,5650,5650,5650,5650,0
20241128,195400,61360180,5650,5650,5650,5650,0
20241128,195300,61360180,5650,5650,5650,5650,0
20241128,195200,61360180,5650,5650,5650,5650,0
20241128,195100,61360180,5650,5650,5650,5650,0
20241128,195000,61360180,5650,5650,5650,5650,0
20241128,194900,61360180,5650,5650,5650,5650,0
20241128,194800,61360180,5650,5650,5650,5650,0
20241128,194700,61360180,5650,5650,5650,5650,0
20241128,194600,61360180,5650,5650,5650,5650,0
20241128,194500,61360180,5650,5650,5650,5650,0
20241128,194400,61360180,5650,5650,5650,5650,0
20241128,194300,61360180,5650,5650,5650,5650,0
20241128,194200,61360180,5650,5650,5650,5650,0
20241128,194100,61360180,5650,5650,5650,5650,0
20241128,194000,61360180,5650,5650,5650,5650,0
20241128,193900,61360180,5650,5650,5650,5650,0
20241128,193800,61360180,5650,5650,5650,5650,115
20241128,193700,61360180,5650,5650,5650,5650,0
20241128,193600,61360180,5650,5650,5650,5650,0
20241128,193500,61360180,5650,5650,5650,5650,0
20241128,193400,61360180,5650,5650,5650,5650,0
20241128,193300,61360180,5650,5650,5650,5650,0
20241128,193200,61360180,5650,5650,5650,5650,0
20241128,193100,61360180,5650,5650,5650,5650,0
20241128,193000,61360180,5650,5650,5650,5650,0
20241128,192900,61360180,5650,5650,5650,5650,0
20241128,192800,61360180,5650,5650,5650,5650,0
20241128,192700,61360180,5650,5650,5650,5650,0
20241128,192600,61360180,5650,5650,5650,5650,0
20241128,192500,61360180,5650,5650,5650,5650,0
20241128,192400,61360180,5650,5650,5650,5650,0
20241128,192300,61360180,5650,5650,5650,5650,0
20241128,192200,61360180,5650,5650,5650,5650,0
20241128,192100,61360180,5650,5650,5650,5650,0
20241128,192000,61360180,5650,5650,5650,5650,0
20241128,191900,61360180,5650,5650,5650,5650,0
20241128,191800,61360180,5650,5650,5650,5650,0
20241128,191700,61360180,5650,5650,5650,5650,0
20241128,191600,61360180,5650,5650,5650,5650,0
20241128,191500,61360180,5650,5650,5650,5650,0
20241128,191400,61360180,5650,5650,5650,5650,0
20241128,191300,61360180,5650,5650,5650,5650,0
20241128,191200,61360180,5650,5650,5650,5650,0
20241128,191100,61360180,5650,5650,5650,5650,0
20241128,191000,61360180,5650,5650,5650,5650,0
20241128,190900,61360180,5650,5650,5650,5650,0
20241128,190800,61360180,5650,5650,5650,5650,115
20241128,190700,61360180,5650,5650,5650,5650,0
20241128,190600,61360180,5650,5650,5650,5650,0
20241128,190500,61360180,5650,5650,5650,5650,0
20241128,190400,61360180,5650,5650,5650,5650,0
20241128,190300,61360180,5650,5650,5650,5650,0
20241128,190200,61360180,5650,5650,5650,5650,0
20241128,190100,61360180,5650,5650,5650,5650,0
20241128,190000,61360180,5650,5650,5650,5650,0
20241128,185900,61360180,5650,5650,5650,5650,0
20241128,185800,61360180,5650,5650,5650,5650,0
20241128,185700,61360180,5650,5650,5650,5650,0
20241128,185600,61360180,5650,5650,5650,5650,0
20241128,185500,61360180,5650,5650,5650,5650,0
20241128,185400,61360180,5650,5650,5650,5650,0
20241128,185300,61360180,5650,5650,5650,5650,0
20241128,185200,61360180,5650,5650,5650,5650,0
20241128,185100,61360180,5650,5650,5650,5650,0
20241128,185000,61360180,5650,5650,5650,5650,0
20241128,184900,61360180,5650,5650,5650,5650,0
20241128,184800,61360180,5650,5650,5650,5650,0
20241128,184700,61360180,5650,5650,5650,5650,0
20241128,184600,61360180,5650,5650,5650,5650,0
20241128,184500,61360180,5650,5650,5650,5650,0
20241128,184400,61360180,5650,5650,5650,5650,0
20241128,184300,61360180,5650,5650,5650,5650,0
20241128,184200,61360180,5650,5650,5650,5650,0
20241128,184100,61360180,5650,5650,5650,5650,0
20241128,184000,61360180,5650,5650,5650,5650,0
20241128,183900,61360180,5650,5650,5650,5650,0
20241128,183800,61360180,5650,5650,5650,5650,115
20241128,183700,61360180,5650,5650,5650,5650,0
20241128,183600,61360180,5650,5650,5650,5650,0
20241128,183500,61360180,5650,5650,5650,5650,0
20241128,183400,61360180,5650,5650,5650,5650,0
20241128,183300,61360180,5650,5650,5650,5650,0
20241128,183200,61360180,5650,5650,5650,5650,0
20241128,183100,61360180,5650,5650,5650,5650,0
20241128,183000,61360180,5650,5650,5650,5650,0
20241128,182900,61360180,5650,5650,5650,5650,0
20241128,182800,61360180,5650,5650,5650,5650,0
20241128,182700,61360180,5650,5650,5650,5650,0
20241128,182600,61360180,5650,5650,5650,5650,0
20241128,182500,61360180,5650,5650,5650,5650,0
20241128,182400,61360180,5650,5650,5650,5650,0
20241128,182300,61360180,5650,5650,5650,5650,0
20241128,182200,61360180,5650,5650,5650,5650,0
20241128,182100,61360180,5650,5650,5650,5650,0
20241128,182000,61360180,5650,5650,5650,5650,0
20241128,181900,61360180,5650,5650,5650,5650,0
20241128,181800,61360180,5650,5650,5650,5650,0
20241128,181700,61360180,5650,5650,5650,5650,0
20241128,181600,61360180,5650,5650,5650,5650,0
20241128,181500,61360180,5650,5650,5650,5650,0
20241128,181400,61360180,5650,5650,5650,5650,0
20241128,181300,61360180,5650,5650,5650,5650,0
20241128,181200,61360180,5650,5650,5650,5650,0
20241128,181100,61360180,5650,5650,5650,5650,0
20241128,181000,61360180,5650,5650,5650,5650,0
20241128,180900,61360180,5650,5650,5650,5650,0
20241128,180800,61360180,5650,5650,5650,5650,115
20241128,180700,61360180,5650,5650,5650,5650,0
20241128,180600,61360180,5650,5650,5650,5650,0
20241128,180500,61360180,5650,5650,5650,5650,0
20241128,180400,61360180,5650,5650,5650,5650,0
20241128,180300,61360180,5650,5650,5650,5650,0
20241128,180200,61360180,5650,5650,5650,5650,0
20241128,180100,61360180,5650,5650,5650,5650,0
20241128,180000,61360180,5650,5650,5650,5650,0
20241128,175900,61360180,5650,5650,5650,5650,0
20241128,175800,61360180,5650,5650,5650,5650,0
20241128,175700,61360180,5650,5650,5650,5650,0
20241128,175600,61360180,5650,5650,5650,5650,0
20241128,175500,61360180,5650,5650,5650,5650,0
20241128,175400,61360180,5650,5650,5650,5650,0
20241128,175300,61360180,5650,5650,5650,5650,0
20241128,175200,61360180,5650,5650,5650,5650,0
20241128,175100,61360180,5650,5650,5650,5650,0
20241128,175000,61360180,5650,5650,5650,5650,0
20241128,174900,61360180,5650,5650,5650,5650,0
20241128,174800,61360180,5650,5650,5650,5650,0
20241128,174700,61360180,5650,5650,5650,5650,0
20241128,174600,61360180,5650,5650,5650,5650,0
20241128,174500,61360180,5650,5650,5650,5650,0
20241128,174400,61360180,5650,5650,5650,5650,0
20241128,174300,61360180,5650,5650,5650,5650,0
20241128,174200,61360180,5650,5650,5650,5650,0
20241128,174100,61360180,5650,5650,5650,5650,0
20241128,174000,61360180,5650,5650,5650,5650,0
20241128,173900,61360180,5650,5650,5650,5650,0
20241128,173800,61360180,5650,5650,5650,5650,115
20241128,173700,61360180,5650,5650,5650,5650,0
20241128,173600,61360180,5650,5650,5650,5650,0
20241128,173500,61360180,5650,5650,5650,5650,0
20241128,173400,61360180,5650,5650,5650,5650,0
20241128,173300,61360180,5650,5650,5650,5650,0
20241128,173200,61360180,5650,5650,5650,5650,0
20241128,173100,61360180,5650,5650,5650,5650,0
20241128,173000,61360180,5650,5650,5650,5650,0
20241128,172900,61360180,5650,5650,5650,5650,0
20241128,172800,61360180,5650,5650,5650,5650,0
20241128,172700,61360180,5650,5650,5650,5650,0
20241128,172600,61360180,5650,5650,5650,5650,0
20241128,172500,61360180,5650,5650,5650,5650,0
20241128,172400,61360180,5650,5650,5650,5650,0
20241128,172300,61360180,5650,5650,5650,5650,0
20241128,172200,61360180,5650,5650,5650,5650,0
20241128,172100,61360180,5650,5650,5650,5650,0
20241128,172000,61360180,5650,5650,5650,5650,0
20241128,171900,61360180,5650,5650,5650,5650,0
20241128,171800,61360180,5650,5650,5650,5650,0
20241128,171700,61360180,5650,5650,5650,5650,0
20241128,171600,61360180,5650,5650,5650,5650,0
20241128,171500,61360180,5650,5650,5650,5650,0
20241128,171400,61360180,5650,5650,5650,5650,0
20241128,171300,61360180,5650,5650,5650,5650,0
20241128,171200,61360180,5650,5650,5650,5650,0
20241128,171100,61360180,5650,5650,5650,5650,0
20241128,171000,61360180,5650,5650,5650,5650,0
20241128,170900,61360180,5650,5650,5650,5650,0
20241128,170800,61360180,5650,5650,5650,5650,115
20241128,170700,61360180,5650,5650,5650,5650,0
20241128,170600,61360180,5650,5650,5650,5650,0
20241128,170500,61360180,5650,5650,5650,5650,0
20241128,170400,61360180,5650,5650,5650,5650,0
20241128,170300,61360180,5650,5650,5650,5650,0
20241128,170200,61360180,5650,5650,5650,5650,0
20241128,170100,61360180,5650,5650,5650,5650,0
20241128,170000,61360180,5650,5650,5650,5650,0
20241128,165900,61360180,5650,5650,5650,5650,0
20241128,165800,61360180,5650,5650,5650,5650,0
20241128,165700,61360180,5650,5650,5650,5650,0
20241128,165600,61360180,5650,5650,5650,5650,0
20241128,165500,61360180,5650,5650,5650,5650,0
20241128,165400,61360180,5650,5650,5650,5650,0
20241128,165300,61360180,5650,5650,5650,5650,0
20241128,165200,61360180,5650,5650,5650,5650,0
20241128,165100,61360180,5650,5650,5650,5650,0
20241128,165000,61360180,5650,5650,5650,5650,0
20241128,164900,61360180,5650,5650,5650,5650,0
20241128,164800,61360180,5650,5650,5650,5650,0
20241128,164700,61360180,5650,5650,5650,5650,0
20241128,164600,61360180,5650,5650,5650,5650,0
20241128,164500,61360180,5650,5650,5650,5650,0
20241128,164400,61360180,5650,5650,5650,5650,0
20241128,164300,61360180,5650,5650,5650,5650,0
20241128,164200,61360180,5650,5650,5650,5650,0
20241128,164100,61360180,5650,5650,5650,5650,0
20241128,164000,61360180,5650,5650,5650,5650,0
20241128,163900,61360180,5650,5650,5650,5650,0
20241128,163800,61360180,5650,5650,5650,5650,115
20241128,163700,61360180,5650,5650,5650,5650,0
20241128,163600,61360180,5650,5650,5650,5650,0
20241128,163500,61360180,5650,5650,5650,5650,0
20241128,163400,61360180,5650,5650,5650,5650,0
20241128,163300,61360180,5650,5650,5650,5650,0
20241128,163200,61360180,5650,5650,5650,5650,0
20241128,163100,61360180,5650,5650,5650,5650,0
20241128,163000,61360180,5650,5650,5650,5650,0
20241128,162900,61360180,5650,5650,5650,5650,0
20241128,162800,61360180,5650,5650,5650,5650,0
20241128,162700,61360180,5650,5650,5650,5650,0
20241128,162600,61360180,5650,5650,5650,5650,0
20241128,162500,61360180,5650,5650,5650,5650,0
20241128,162400,61360180,5650,5650,5650,5650,0
20241128,162300,61360180,5650,5650,5650,5650,0
20241128,162200,61360180,5650,5650,5650,5650,0
20241128,162100,61360180,5650,5650,5650,5650,0
20241128,162000,61360180,5650,5650,5650,5650,0
20241128,161900,61360180,5650,5650,5650,5650,0
20241128,161800,61360180,5650,5650,5650,5650,0
20241128,161700,61360180,5650,5650,5650,5650,0
20241128,161600,61360180,5650,5650,5650,5650,0
20241128,161500,61360180,5650,5650,5650,5650,0
20241128,161400,61360180,5650,5650,5650,5650,0
20241128,161300,61360180,5650,5650,5650,5650,0
20241128,161200,61360180,5650,5650,5650,5650,0
20241128,161100,61360180,5650,5650,5650,5650,0
20241128,161000,61360180,5650,5650,5650,5650,0
20241128,160900,61360180,5650,5650,5650,5650,0
20241128,160800,61360180,5650,5650,5650,5650,115
20241128,160700,61360180,5650,5650,5650,5650,0
20241128,160600,61360180,5650,5650,5650,5650,0
20241128,160500,61360180,5650,5650,5650,5650,0
20241128,160400,61360180,5650,5650,5650,5650,0
20241128,160300,61360180,5650,5650,5650,5650,0
20241128,160200,61360180,5650,5650,5650,5650,0
20241128,160100,61360180,5650,5650,5650,5650,0
20241128,160000,61360180,5650,5650,5650,5650,0
20241128,155900,61360180,5650,5650,5650,5650,0
20241128,155800,61360180,5650,5650,5650,5650,0
20241128,155700,61360180,5650,5650,5650,5650,0
20241128,155600,61360180,5650,5650,5650,5650,0
20241128,155500,61360180,5650,5650,5650,5650,0
20241128,155400,61360180,5650,5650,5650,5650,0
20241128,155300,61360180,5650,5650,5650,5650,0
20241128,155200,61360180,5650,5650,5650,5650,0
20241128,155100,61360180,5650,5650,5650,5650,0
20241128,155000,61360180,5650,5650,5650,5650,0
20241128,154900,61360180,5650,5650,5650,5650,0
20241128,154800,61360180,5650,5650,5650,5650,0
20241128,154700,61360180,5650,5650,5650,5650,0
20241128,154600,61360180,5650,5650,5650,5650,0
20241128,154500,61360180,5650,5650,5650,5650,0
20241128,154400,61360180,5650,5650,5650,5650,0
20241128,154300,61360180,5650,5650,5650,5650,0
20241128,154200,61360180,5650,5650,5650,5650,0
20241128,154100,61360180,5650,5650,5650,5650,0
20241128,154000,61360180,5650,5650,5650,5650,0
20241128,153900,61360180,5650,5650,5650,5650,0
20241128,153800,61360180,5650,5650,5650,5650,115
20241128,153700,61360180,5650,5650,5650,5650,0
20241128,153600,61360180,5650,5650,5650,5650,0
20241128,153500,61360180,5650,5650,5650,5650,0
20241128,153400,61360180,5650,5650,5650,5650,0
20241128,153300,61360180,5650,5650,5650,5650,0
20241128,153200,61360180,5650,5650,5650,5650,0
20241128,153100,61360180,5650,5650,5650,5650,0
20241128,153000,61360180,5650,5650,5650,5650,115
20241128,152900,60710430,5700,5700,5700,5700,0
20241128,152800,60710430,5700,5700,5700,5700,0
20241128,152700,60710430,5700,5700,5700,5700,0
20241128,152600,60710430,5700,5700,5700,5700,0
20241128,152500,60710430,5700,5700,5700,5700,0
20241128,152400,60710430,5700,5700,5700,5700,0
20241128,152300,60710430,5700,5700,5700,5700,0
20241128,152200,60710430,5700,5700,5700,5700,0
20241128,152100,60710430,5700,5700,5700,5700,0
20241128,152000,60710430,5700,5700,5700,5700,0
20241128,151900,60710430,5700,5700,5700,5700,0
20241128,151800,60710430,5700,5700,5700,5700,0
20241128,151700,60710430,5700,5700,5700,5700,0
20241128,151600,60710430,5700,5700,5700,5700,0
20241128,151500,60710430,5700,5700,5700,5700,0
20241128,151400,60710430,5700,5610,5700,5610,688
20241128,151300,56847510,5630,5630,5630,5630,0
20241128,151200,56847510,5630,5630,5630,5630,0
20241128,151100,56847510,5630,5630,5630,5630,0
20241128,151000,56847510,5630,5630,5630,5630,0
20241128,150900,56847510,5630,5630,5630,5630,0
20241128,150800,56847510,5630,5630,5630,5630,0
20241128,150700,56847510,5630,5630,5630,5630,0
20241128,150600,56847510,5630,5630,5630,5630,0
20241128,150500,56847510,5630,5630,5630,5630,0
20241128,150400,56847510,5630,5630,5630,5630,0
20241128,150300,56847510,5630,5630,5630,5630,0
20241128,150200,56847510,5630,5630,5630,5630,0
20241128,150100,56847510,5630,5630,5630,5630,0
20241128,150000,56847510,5630,5630,5630,5630,0
20241128,145900,56847510,5630,5630,5630,5630,1
20241128,145800,56841880,5630,5630,5630,5630,0
20241128,145700,56841880,5630,5630,5630,5630,0
20241128,145600,56841880,5630,5630,5630,5630,0
20241128,145500,56841880,5630,5630,5630,5630,0
20241128,145400,56841880,5630,5630,5630,5630,1
20241128,145300,56836250,5630,5630,5630,5630,0
20241128,145200,56836250,5630,5630,5630,5630,1
20241128,145100,56830620,5630,5630,5630,5630,0
20241128,145000,56830620,5630,5630,5630,5630,0
20241128,144900,56830620,5630,5630,5630,5630,0
20241128,144800,56830620,5630,5630,5630,5630,0
20241128,144700,56830620,5630,5630,5630,5630,0
20241128,144600,56830620,5630,5630,5630,5630,100
20241128,144500,56267620,5680,5680,5680,5680,42
20241128,144400,56029060,5670,5660,5670,5660,14
20241128,144300,55949730,5650,5660,5660,5650,14
20241128,144200,55870600,5670,5670,5670,5670,0
20241128,144100,55870600,5670,5670,5670,5670,0
20241128,144000,55870600,5670,5670,5670,5670,0
20241128,143900,55870600,5670,5670,5670,5670,0
20241128,143800,55870600,5670,5670,5670,5670,0
20241128,143700,55870600,5670,5670,5670,5670,0
20241128,143600,55870600,5670,5670,5670,5670,1
20241128,143500,55864930,5530,5530,5530,5530,0
20241128,143400,55864930,5530,5530,5530,5530,0
20241128,143300,55864930,5530,5530,5530,5530,0
20241128,143200,55864930,5530,5530,5530,5530,0
20241128,143100,55864930,5530,5530,5530,5530,0
20241128,143000,55864930,5530,5530,5530,5530,0
20241128,142900,55864930,5530,5530,5530,5530,0
20241128,142800,55864930,5530,5530,5530,5530,0
20241128,142700,55864930,5530,5530,5530,5530,0
20241128,142600,55864930,5530,5530,5530,5520,793
20241128,142500,51479670,5500,5640,5640,5500,1317
20241128,142400,44186150,5690,5690,5690,5690,0
20241128,142300,44186150,5690,5690,5690,5690,0
20241128,142200,44186150,5690,5690,5690,5690,0
20241128,142100,44186150,5690,5690,5690,5690,0
20241128,142000,44186150,5690,5690,5690,5690,0
20241128,141900,44186150,5690,5690,5690,5690,1
20241128,141800,44180460,5650,5650,5650,5650,0
20241128,141700,44180460,5650,5650,5650,5650,3
20241128,141600,44163510,5650,5670,5670,5650,847
20241128,141500,39374950,5720,5720,5720,5720,0
20241128,141400,39374950,5720,5720,5720,5720,0
20241128,141300,39374950,5720,5720,5720,5720,0
20241128,141200,39374950,5720,5720,5720,5720,0
20241128,141100,39374950,5720,5720,5720,5720,0
20241128,141000,39374950,5720,5720,5720,5720,0
20241128,140900,39374950,5720,5720,5720,5720,0
20241128,140800,39374950,5720,5720,5720,5720,0
20241128,140700,39374950,5720,5720,5720,5720,0
20241128,140600,39374950,5720,5720,5720,5720,0
20241128,140500,39374950,5720,5720,5720,5720,0
20241128,140400,39374950,5720,5720,5720,5720,0
20241128,140300,39374950,5720,5720,5720,5720,0
20241128,140200,39374950,5720,5720,5720,5720,0
20241128,140100,39374950,5720,5720,5720,5720,0
20241128,140000,39374950,5720,5720,5720,5720,0
20241128,135900,39374950,5720,5720,5720,5720,0
20241128,135800,39374950,5720,5720,5720,5720,0
20241128,135700,39374950,5720,5720,5720,5720,0
20241128,135600,39374950,5720,5720,5720,5720,0
20241128,135500,39374950,5720,5720,5720,5720,1
20241128,135400,39369230,5710,5710,5710,5710,1
20241128,135300,39363520,5720,5720,5720,5720,0
20241128,135200,39363520,5720,5720,5720,5720,0
20241128,135100,39363520,5720,5720,5720,5720,0
20241128,135000,39363520,5720,5720,5720,5720,0
20241128,134900,39363520,5720,5720,5720,5720,0
20241128,134800,39363520,5720,5720,5720,5720,0
20241128,134700,39363520,5720,5720,5720,5720,0
20241128,134600,39363520,5720,5720,5720,5720,0
20241128,134500,39363520,5720,5720,5720,5720,0
20241128,134400,39363520,5720,5720,5720,5720,0
20241128,134300,39363520,5720,5720,5720,5720,0
20241128,134200,39363520,5720,5720,5720,5720,0
20241128,134100,39363520,5720,5680,5720,5680,47
20241128,134000,39096520,5740,5740,5740,5740,0
20241128,133900,39096520,5740,5740,5740,5740,0
20241128,133800,39096520,5740,5740,5740,5740,0
20241128,133700,39096520,5740,5740,5740,5740,0
20241128,133600,39096520,5740,5740,5740,5740,0
20241128,133500,39096520,5740,5740,5740,5740,0
20241128,133400,39096520,5740,5740,5740,5740,0
20241128,133300,39096520,5740,5740,5740,5740,0
20241128,133200,39096520,5740,5740,5740,5740,0
20241128,133100,39096520,5740,5740,5740,5740,0
20241128,133000,39096520,5740,5740,5740,5740,0
20241128,132900,39096520,5740,5740,5740,5740,0
20241128,132800,39096520,5740,5740,5740,5740,0
20241128,132700,39096520,5740,5740,5740,5740,0
20241128,132600,39096520,5740,5740,5740,5740,0
20241128,132500,39096520,5740,5740,5740,5740,0
20241128,132400,39096520,5740,5740,5740,5740,0
20241128,132300,39096520,5740,5740,5740,5740,0
20241128,132200,39096520,5740,5740,5740,5740,0
20241128,132100,39096520,5740,5740,5740,5740,0
20241128,132000,39096520,5740,5740,5740,5740,0
20241128,131900,39096520,5740,5740,5740,5740,0
20241128,131800,39096520,5740,5740,5740,5740,0
20241128,131700,39096520,5740,5740,5740,5740,0
20241128,131600,39096520,5740,5740,5740,5740,0
20241128,131500,39096520,5740,5740,5740,5740,0
20241128,131400,39096520,5740,5740,5740,5740,0
20241128,131300,39096520,5740,5740,5740,5740,0
20241128,131200,39096520,5740,5740,5740,5740,0
20241128,131100,39096520,5740,5740,5740,5740,0
20241128,131000,39096520,5740,5740,5740,5740,0
20241128,130900,39096520,5740,5740,5740,5740,0
20241128,130800,39096520,5740,5740,5740,5740,0
20241128,130700,39096520,5740,5740,5740,5740,0
20241128,130600,39096520,5740,5740,5740,5740,0
20241128,130500,39096520,5740,5740,5740,5740,0
20241128,130400,39096520,5740,5740,5740,5740,0
20241128,130300,39096520,5740,5740,5740,5740,0
20241128,130200,39096520,5740,5740,5740,5740,0
20241128,130100,39096520,5740,5740,5740,5740,0
20241128,130000,39096520,5740,5720,5740,5720,36
20241128,125900,38890240,5730,5730,5730,5730,0
20241128,125800,38890240,5730,5730,5730,5730,0
20241128,125700,38890240,5730,5730,5730,5730,0
20241128,125600,38890240,5730,5730,5730,5730,0
20241128,125500,38890240,5730,5730,5730,5730,0
20241128,125400,38890240,5730,5730,5730,5730,0
20241128,125300,38890240,5730,5730,5730,5730,0
20241128,125200,38890240,5730,5730,5730,5730,0
20241128,125100,38890240,5730,5730,5730,5730,0
20241128,125000,38890240,5730,5730,5730,5730,0
20241128,124900,38890240,5730,5730,5730,5730,0
20241128,124800,38890240,5730,5730,5730,5730,0
20241128,124700,38890240,5730,5730,5730,5730,0
20241128,124600,38890240,5730,5730,5730,5730,0
20241128,124500,38890240,5730,5730,5730,5730,0
20241128,124400,38890240,5730,5730,5730,5730,0
20241128,124300,38890240,5730,5720,5730,5720,30
20241128,124200,38718360,5720,5720,5720,5720,0
20241128,124100,38718360,5720,5720,5720,5720,0
20241128,124000,38718360,5720,5720,5720,5720,0
20241128,123900,38718360,5720,5720,5720,5720,0
20241128,123800,38718360,5720,5720,5720,5720,0
20241128,123700,38718360,5720,5720,5720,5720,0
20241128,123600,38718360,5720,5720,5720,5720,0
20241128,123500,38718360,5720,5720,5720,5720,1
20241128,123400,38712640,5730,5730,5730,5730,0
20241128,123300,38712640,5730,5730,5730,5730,0
20241128,123200,38712640,5730,5730,5730,5730,0
20241128,123100,38712640,5730,5730,5730,5730,0
20241128,123000,38712640,5730,5730,5730,5730,0
20241128,122900,38712640,5730,5730,5730,5730,0
20241128,122800,38712640,5730,5730,5730,5730,0
20241128,122700,38712640,5730,5730,5730,5730,0
20241128,122600,38712640,5730,5720,5730,5720,2
20241128,122500,38701190,5650,5650,5650,5650,0
20241128,122400,38701190,5650,5650,5650,5650,0
20241128,122300,38701190,5650,5650,5650,5650,0
20241128,122200,38701190,5650,5650,5650,5650,5155
20241128,122100,9575440,5650,5650,5650,5650,11
20241128,122000,9513290,5650,5650,5650,5650,11
20241128,121900,9451140,5650,5650,5650,5650,17
20241128,121800,9355090,5650,5650,5650,5650,0
20241128,121700,9355090,5650,5650,5650,5650,0
20241128,121600,9355090,5650,5650,5650,5650,0
20241128,121500,9355090,5650,5650,5650,5650,0
20241128,121400,9355090,5650,5650,5650,5650,0
20241128,121300,9355090,5650,5650,5650,5650,0
20241128,121200,9355090,5650,5650,5650,5650,0
20241128,121100,9355090,5650,5650,5650,5650,0
20241128,121000,9355090,5650,5670,5670,5640,1076
20241128,120900,3273800,5660,5660,5660,5660,0
20241128,120800,3273800,5660,5660,5660,5660,0
20241128,120700,3273800,5660,5660,5660,5660,0
20241128,120600,3273800,5660,5660,5660,5660,0
20241128,120500,3273800,5660,5660,5660,5660,0
20241128,120400,3273800,5660,5660,5660,5660,0
20241128,120300,3273800,5660,5660,5660,5660,0
20241128,120200,3273800,5660,5660,5660,5660,8
20241128,120100,3228520,5760,5760,5760,5760,0
20241128,120000,3228520,5760,5760,5760,5760,0
20241128,115900,3228520,5760,5760,5760,5760,0
20241128,115800,3228520,5760,5760,5760,5760,0
20241128,115700,3228520,5760,5760,5760,5760,0
20241128,115600,3228520,5760,5760,5760,5760,0
20241128,115500,3228520,5760,5760,5760,5760,0
20241128,115400,3228520,5760,5760,5760,5760,0
20241128,115300,3228520,5760,5760,5760,5760,0
20241128,115200,3228520,5760,5760,5760,5760,0
20241128,115100,3228520,5760,5760,5760,5760,0
20241128,115000,3228520,5760,5760,5760,5760,0
20241128,114900,3228520,5760,5760,5760,5760,0
20241128,114800,3228520,5760,5760,5760,5760,0
20241128,114700,3228520,5760,5760,5760,5760,0
20241128,114600,3228520,5760,5760,5760,5760,0
20241128,114500,3228520,5760,5760,5760,5760,0
20241128,114400,3228520,5760,5760,5760,5760,0
20241128,114300,3228520,5760,5760,5760,5760,0
20241128,114200,3228520,5760,5760,5760,5760,0
20241128,114100,3228520,5760,5760,5760,5760,0
20241128,114000,3228520,5760,5760,5760,5760,0
20241128,113900,3228520,5760,5760,5760,5760,0
20241128,113800,3228520,5760,5760,5760,5760,0
20241128,113700,3228520,5760,5760,5760,5760,0
20241128,113600,3228520,5760,5760,5760,5760,0
20241128,113500,3228520,5760,5760,5760,5760,0
20241128,113400,3228520,5760,5760,5760,5760,0
20241128,113300,3228520,5760,5760,5760,5760,0
20241128,113200,3228520,5760,5760,5760,5760,0
20241128,113100,3228520,5760,5760,5760,5760,0
20241128,113000,3228520,5760,5760,5760,5760,0
20241128,112900,3228520,5760,5760,5760,5760,0
20241128,112800,3228520,5760,5760,5760,5760,0
20241128,112700,3228520,5760,5760,5760,5760,0
20241128,112600,3228520,5760,5760,5760,5760,0
20241128,112500,3228520,5760,5760,5760,5760,0
20241128,112400,3228520,5760,5760,5760,5760,0
20241128,112300,3228520,5760,5760,5760,5760,0
20241128,112200,3228520,5760,5760,5760,5760,0
20241128,112100,3228520,5760,5760,5760,5760,0
20241128,112000,3228520,5760,5760,5760,5760,0
20241128,111900,3228520,5760,5760,5760,5760,0
20241128,111800,3228520,5760,5760,5760,5760,0
20241128,111700,3228520,5760,5760,5760,5760,0
20241128,111600,3228520,5760,5760,5760,5760,0
20241128,111500,3228520,5760,5760,5760,5760,0
20241128,111400,3228520,5760,5760,5760,5760,0
20241128,111300,3228520,5760,5760,5760,5760,0
20241128,111200,3228520,5760,5760,5760,5760,0
20241128,111100,3228520,5760,5760,5760,5760,0
20241128,111000,3228520,5760,5760,5760,5760,0
20241128,110900,3228520,5760,5760,5760,5760,0
20241128,110800,3228520,5760,5760,5760,5760,0
20241128,110700,3228520,5760,5760,5760,5760,0
20241128,110600,3228520,5760,5760,5760,5760,0
20241128,110500,3228520,5760,5760,5760,5760,0
20241128,110400,3228520,5760,5760,5760,5760,0
20241128,110300,3228520,5760,5760,5760,5760,0
20241128,110200,3228520,5760,5760,5760,5760,0
20241128,110100,3228520,5760,5760,5760,5760,0
20241128,110000,3228520,5760,5760,5760,5760,0
20241128,105900,3228520,5760,5760,5760,5760,0
20241128,105800,3228520,5760,5760,5760,5760,0
20241128,105700,3228520,5760,5760,5760,5760,0
20241128,105600,3228520,5760,5760,5760,5760,0
20241128,105500,3228520,5760,5760,5760,5760,0
20241128,105400,3228520,5760,5760,5760,5760,0
20241128,105300,3228520,5760,5760,5760,5760,0
20241128,105200,3228520,5760,5760,5760,5760,0
20241128,105100,3228520,5760,5760,5760,5760,0
20241128,105000,3228520,5760,5760,5760,5760,0
20241128,104900,3228520,5760,5760,5760,5760,0
20241128,104800,3228520,5760,5760,5760,5760,0
20241128,104700,3228520,5760,5760,5760,5760,0
20241128,104600,3228520,5760,5760,5760,5760,0
20241128,104500,3228520,5760,5760,5760,5760,0
20241128,104400,3228520,5760,5760,5760,5760,0
20241128,104300,3228520,5760,5760,5760,5760,0
20241128,104200,3228520,5760,5760,5760,5760,0
20241128,104100,3228520,5760,5760,5760,5760,0
20241128,104000,3228520,5760,5760,5760,5760,0
20241128,103900,3228520,5760,5760,5760,5760,0
20241128,103800,3228520,5760,5760,5760,5760,0
20241128,103700,3228520,5760,5760,5760,5760,0
20241128,103600,3228520,5760,5760,5760,5760,0
20241128,103500,3228520,5760,5760,5760,5760,0
20241128,103400,3228520,5760,5760,5760,5760,0
20241128,103300,3228520,5760,5760,5760,5760,0
20241128,103200,3228520,5760,5760,5760,5760,0
20241128,103100,3228520,5760,5760,5760,5760,0
20241128,103000,3228520,5760,5760,5760,5760,0
20241128,102900,3228520,5760,5760,5760,5760,0
20241128,102800,3228520,5760,5760,5760,5760,0
20241128,102700,3228520,5760,5760,5760,5760,0
20241128,102600,3228520,5760,5760,5760,5760,0
20241128,102500,3228520,5760,5760,5760,5760,0
20241128,102400,3228520,5760,5760,5760,5760,0
20241128,102300,3228520,5760,5760,5760,5760,0
20241128,102200,3228520,5760,5760,5760,5760,0
20241128,102100,3228520,5760,5760,5760,5760,0
20241128,102000,3228520,5760,5670,5760,5670,101
20241128,101900,2655760,5780,5780,5780,5780,0
20241128,101800,2655760,5780,5780,5780,5780,0
20241128,101700,2655760,5780,5670,5780,5670,290
20241128,101600,1002740,5670,5670,5670,5670,0
20241128,101500,1002740,5670,5670,5670,5670,0
20241128,101400,1002740,5670,5670,5670,5670,0
20241128,101300,1002740,5670,5670,5670,5670,0
20241128,101200,1002740,5670,5670,5670,5670,0
20241128,101100,1002740,5670,5670,5670,5670,0
20241128,101000,1002740,5670,5670,5670,5670,0
20241128,100900,1002740,5670,5670,5670,5670,0
20241128,100800,1002740,5670,5670,5670,5670,0
20241128,100700,1002740,5670,5670,5670,5670,0
20241128,100600,1002740,5670,5670,5670,5670,0
20241128,100500,1002740,5670,5670,5670,5670,0
20241128,100400,1002740,5670,5670,5670,5670,0
20241128,100300,1002740,5670,5670,5670,5670,1
20241128,100200,997070,5670,5670,5670,5670,2
20241128,100100,985730,5650,5650,5650,5650,0
20241128,100000,985730,5650,5650,5650,5650,0
20241128,095900,985730,5650,5650,5650,5650,0
20241128,095800,985730,5650,5650,5650,5650,0
20241128,095700,985730,5650,5650,5650,5650,106
20241128,095600,386830,5670,5670,5670,5670,0
20241128,095500,386830,5670,5670,5670,5670,0
20241128,095400,386830,5670,5670,5670,5670,0
20241128,095300,386830,5670,5670,5670,5670,0
20241128,095200,386830,5670,5670,5670,5670,0
20241128,095100,386830,5670,5670,5670,5670,0
20241128,095000,386830,5670,5670,5670,5670,0
20241128,094900,386830,5670,5670,5670,5670,0
20241128,094800,386830,5670,5670,5670,5670,0
20241128,094700,386830,5670,5670,5670,5670,0
20241128,094600,386830,5670,5670,5670,5670,0
20241128,094500,386830,5670,5670,5670,5670,0
20241128,094400,386830,5670,5670,5670,5670,1
20241128,094300,381160,5670,5670,5670,5670,0
20241128,094200,381160,5670,5670,5670,5670,1
20241128,094100,375490,5670,5670,5670,5670,1
20241128,094000,369820,5680,5680,5680,5680,0
20241128,093900,369820,5680,5680,5680,5680,0
20241128,093800,369820,5680,5680,5680,5680,0
20241128,093700,369820,5680,5680,5680,5680,0
20241128,093600,369820,5680,5680,5680,5680,0
20241128,093500,369820,5680,5680,5680,5680,0
20241128,093400,369820,5680,5680,5680,5680,0
20241128,093300,369820,5680,5680,5680,5680,0
20241128,093200,369820,5680,5680,5680,5680,0
20241128,093100,369820,5680,5680,5680,5680,0
20241128,093000,369820,5680,5680,5680,5680,0
20241128,092900,369820,5680,5680,5680,5680,0
20241128,092800,369820,5680,5680,5680,5680,0
20241128,092700,369820,5680,5680,5680,5680,1
20241128,092600,364140,5680,5680,5680,5680,0
20241128,092500,364140,5680,5680,5680,5680,0
20241128,092400,364140,5680,5680,5680,5680,1
20241128,092300,358460,5680,5680,5680,5680,0
20241128,092200,358460,5680,5680,5680,5680,0
20241128,092100,358460,5680,5680,5680,5680,0
20241128,092000,358460,5680,5680,5680,5680,0
20241128,091900,358460,5680,5680,5680,5680,0
20241128,091800,358460,5680,5680,5680,5680,0
20241128,091700,358460,5680,5680,5680,5680,0
20241128,091600,358460,5680,5680,5680,5680,1
20241128,091500,352780,5690,5690,5690,5690,0
20241128,091400,352780,5690,5690,5690,5690,0
20241128,091300,352780,5690,5690,5690,5690,0
20241128,091200,352780,5690,5690,5690,5690,0
20241128,091100,352780,5690,5690,5690,5690,0
20241128,091000,352780,5690,5690,5690,5690,0
20241128,090900,352780,5690,5690,5690,5690,0
20241128,090800,352780,5690,5690,5690,5690,0
20241128,090700,352780,5690,5690,5690,5690,0
20241128,090600,352780,5690,5690,5690,5690,0
20241128,090500,352780,5690,5690,5690,5690,0
20241128,090400,352780,5690,5690,5690,5690,0
20241128,090300,352780,5690,5690,5690,5690,0
20241128,090200,352780,5690,5690,5690,5690,0
20241128,090100,352780,5690,5690,5690,5690,0
20241128,090000,352780,5690,5690,5690,5690,62