KissMeData/065570/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,194600,153027609,1871,1871,1871,1871,382
20241128,194500,153027609,1871,1871,1871,1871,0
20241128,194400,153027609,1871,1871,1871,1871,0
20241128,194300,153027609,1871,1871,1871,1871,0
20241128,194200,153027609,1871,1871,1871,1871,0
20241128,194100,153027609,1871,1871,1871,1871,0
20241128,194000,153027609,1871,1871,1871,1871,0
20241128,193900,153027609,1871,1871,1871,1871,0
20241128,193800,153027609,1871,1871,1871,1871,0
20241128,193700,153027609,1871,1871,1871,1871,0
20241128,193600,153027609,1871,1871,1871,1871,0
20241128,193500,153027609,1871,1871,1871,1871,0
20241128,193400,153027609,1871,1871,1871,1871,0
20241128,193300,153027609,1871,1871,1871,1871,0
20241128,193200,153027609,1871,1871,1871,1871,0
20241128,193100,153027609,1871,1871,1871,1871,0
20241128,193000,153027609,1871,1871,1871,1871,0
20241128,192900,153027609,1871,1871,1871,1871,0
20241128,192800,153027609,1871,1871,1871,1871,0
20241128,192700,153027609,1871,1871,1871,1871,0
20241128,192600,153027609,1871,1871,1871,1871,0
20241128,192500,153027609,1871,1871,1871,1871,0
20241128,192400,153027609,1871,1871,1871,1871,0
20241128,192300,153027609,1871,1871,1871,1871,0
20241128,192200,153027609,1871,1871,1871,1871,0
20241128,192100,153027609,1871,1871,1871,1871,0
20241128,192000,153027609,1871,1871,1871,1871,0
20241128,191900,153027609,1871,1871,1871,1871,0
20241128,191800,153027609,1871,1871,1871,1871,0
20241128,191700,153027609,1871,1871,1871,1871,0
20241128,191600,153027609,1871,1871,1871,1871,382
20241128,191500,153027609,1871,1871,1871,1871,0
20241128,191400,153027609,1871,1871,1871,1871,0
20241128,191300,153027609,1871,1871,1871,1871,0
20241128,191200,153027609,1871,1871,1871,1871,0
20241128,191100,153027609,1871,1871,1871,1871,0
20241128,191000,153027609,1871,1871,1871,1871,0
20241128,190900,153027609,1871,1871,1871,1871,0
20241128,190800,153027609,1871,1871,1871,1871,0
20241128,190700,153027609,1871,1871,1871,1871,0
20241128,190600,153027609,1871,1871,1871,1871,0
20241128,190500,153027609,1871,1871,1871,1871,0
20241128,190400,153027609,1871,1871,1871,1871,0
20241128,190300,153027609,1871,1871,1871,1871,0
20241128,190200,153027609,1871,1871,1871,1871,0
20241128,190100,153027609,1871,1871,1871,1871,0
20241128,190000,153027609,1871,1871,1871,1871,0
20241128,185900,153027609,1871,1871,1871,1871,0
20241128,185800,153027609,1871,1871,1871,1871,0
20241128,185700,153027609,1871,1871,1871,1871,0
20241128,185600,153027609,1871,1871,1871,1871,0
20241128,185500,153027609,1871,1871,1871,1871,0
20241128,185400,153027609,1871,1871,1871,1871,0
20241128,185300,153027609,1871,1871,1871,1871,0
20241128,185200,153027609,1871,1871,1871,1871,0
20241128,185100,153027609,1871,1871,1871,1871,0
20241128,185000,153027609,1871,1871,1871,1871,0
20241128,184900,153027609,1871,1871,1871,1871,0
20241128,184800,153027609,1871,1871,1871,1871,0
20241128,184700,153027609,1871,1871,1871,1871,0
20241128,184600,153027609,1871,1871,1871,1871,382
20241128,184500,153027609,1871,1871,1871,1871,0
20241128,184400,153027609,1871,1871,1871,1871,0
20241128,184300,153027609,1871,1871,1871,1871,0
20241128,184200,153027609,1871,1871,1871,1871,0
20241128,184100,153027609,1871,1871,1871,1871,0
20241128,184000,153027609,1871,1871,1871,1871,0
20241128,183900,153027609,1871,1871,1871,1871,0
20241128,183800,153027609,1871,1871,1871,1871,0
20241128,183700,153027609,1871,1871,1871,1871,0
20241128,183600,153027609,1871,1871,1871,1871,0
20241128,183500,153027609,1871,1871,1871,1871,0
20241128,183400,153027609,1871,1871,1871,1871,0
20241128,183300,153027609,1871,1871,1871,1871,0
20241128,183200,153027609,1871,1871,1871,1871,0
20241128,183100,153027609,1871,1871,1871,1871,0
20241128,183000,153027609,1871,1871,1871,1871,0
20241128,182900,153027609,1871,1871,1871,1871,0
20241128,182800,153027609,1871,1871,1871,1871,0
20241128,182700,153027609,1871,1871,1871,1871,0
20241128,182600,153027609,1871,1871,1871,1871,0
20241128,182500,153027609,1871,1871,1871,1871,0
20241128,182400,153027609,1871,1871,1871,1871,0
20241128,182300,153027609,1871,1871,1871,1871,0
20241128,182200,153027609,1871,1871,1871,1871,0
20241128,182100,153027609,1871,1871,1871,1871,0
20241128,182000,153027609,1871,1871,1871,1871,0
20241128,181900,153027609,1871,1871,1871,1871,0
20241128,181800,153027609,1871,1871,1871,1871,0
20241128,181700,153027609,1871,1871,1871,1871,0
20241128,181600,153027609,1871,1871,1871,1871,382
20241128,181500,153027609,1871,1871,1871,1871,0
20241128,181400,153027609,1871,1871,1871,1871,0
20241128,181300,153027609,1871,1871,1871,1871,0
20241128,181200,153027609,1871,1871,1871,1871,0
20241128,181100,153027609,1871,1871,1871,1871,0
20241128,181000,153027609,1871,1871,1871,1871,0
20241128,180900,153027609,1871,1871,1871,1871,0
20241128,180800,153027609,1871,1871,1871,1871,0
20241128,180700,153027609,1871,1871,1871,1871,0
20241128,180600,153027609,1871,1871,1871,1871,0
20241128,180500,153027609,1871,1871,1871,1871,0
20241128,180400,153027609,1871,1871,1871,1871,0
20241128,180300,153027609,1871,1871,1871,1871,0
20241128,180200,153027609,1871,1871,1871,1871,0
20241128,180100,153027609,1871,1871,1871,1871,0
20241128,180000,153027609,1871,1871,1871,1871,0
20241128,175900,153027609,1871,1871,1871,1871,0
20241128,175800,153027609,1871,1871,1871,1871,0
20241128,175700,153027609,1871,1871,1871,1871,0
20241128,175600,153027609,1871,1871,1871,1871,0
20241128,175500,153027609,1871,1871,1871,1871,0
20241128,175400,153027609,1871,1871,1871,1871,0
20241128,175300,153027609,1871,1871,1871,1871,0
20241128,175200,153027609,1871,1871,1871,1871,0
20241128,175100,153027609,1871,1871,1871,1871,0
20241128,175000,153027609,1871,1871,1871,1871,0
20241128,174900,153027609,1871,1871,1871,1871,0
20241128,174800,153027609,1871,1871,1871,1871,0
20241128,174700,153027609,1871,1871,1871,1871,0
20241128,174600,153027609,1871,1871,1871,1871,382
20241128,174500,153027609,1871,1871,1871,1871,0
20241128,174400,153027609,1871,1871,1871,1871,0
20241128,174300,153027609,1871,1871,1871,1871,0
20241128,174200,153027609,1871,1871,1871,1871,0
20241128,174100,153027609,1871,1871,1871,1871,0
20241128,174000,153027609,1871,1871,1871,1871,0
20241128,173900,153027609,1871,1871,1871,1871,0
20241128,173800,153027609,1871,1871,1871,1871,0
20241128,173700,153027609,1871,1871,1871,1871,0
20241128,173600,153027609,1871,1871,1871,1871,0
20241128,173500,153027609,1871,1871,1871,1871,0
20241128,173400,153027609,1871,1871,1871,1871,0
20241128,173300,153027609,1871,1871,1871,1871,0
20241128,173200,153027609,1871,1871,1871,1871,0
20241128,173100,153027609,1871,1871,1871,1871,0
20241128,173000,153027609,1871,1871,1871,1871,0
20241128,172900,153027609,1871,1871,1871,1871,0
20241128,172800,153027609,1871,1871,1871,1871,0
20241128,172700,153027609,1871,1871,1871,1871,0
20241128,172600,153027609,1871,1871,1871,1871,0
20241128,172500,153027609,1871,1871,1871,1871,0
20241128,172400,153027609,1871,1871,1871,1871,0
20241128,172300,153027609,1871,1871,1871,1871,0
20241128,172200,153027609,1871,1871,1871,1871,0
20241128,172100,153027609,1871,1871,1871,1871,0
20241128,172000,153027609,1871,1871,1871,1871,0
20241128,171900,153027609,1871,1871,1871,1871,0
20241128,171800,153027609,1871,1871,1871,1871,0
20241128,171700,153027609,1871,1871,1871,1871,0
20241128,171600,153027609,1871,1871,1871,1871,382
20241128,171500,153027609,1871,1871,1871,1871,0
20241128,171400,153027609,1871,1871,1871,1871,0
20241128,171300,153027609,1871,1871,1871,1871,0
20241128,171200,153027609,1871,1871,1871,1871,0
20241128,171100,153027609,1871,1871,1871,1871,0
20241128,171000,153027609,1871,1871,1871,1871,0
20241128,170900,153027609,1871,1871,1871,1871,0
20241128,170800,153027609,1871,1871,1871,1871,0
20241128,170700,153027609,1871,1871,1871,1871,0
20241128,170600,153027609,1871,1871,1871,1871,0
20241128,170500,153027609,1871,1871,1871,1871,0
20241128,170400,153027609,1871,1871,1871,1871,0
20241128,170300,153027609,1871,1871,1871,1871,0
20241128,170200,153027609,1871,1871,1871,1871,0
20241128,170100,153027609,1871,1871,1871,1871,0
20241128,170000,153027609,1871,1871,1871,1871,0
20241128,165900,153027609,1871,1871,1871,1871,0
20241128,165800,153027609,1871,1871,1871,1871,0
20241128,165700,153027609,1871,1871,1871,1871,0
20241128,165600,153027609,1871,1871,1871,1871,0
20241128,165500,153027609,1871,1871,1871,1871,0
20241128,165400,153027609,1871,1871,1871,1871,0
20241128,165300,153027609,1871,1871,1871,1871,0
20241128,165200,153027609,1871,1871,1871,1871,0
20241128,165100,153027609,1871,1871,1871,1871,0
20241128,165000,153027609,1871,1871,1871,1871,0
20241128,164900,153027609,1871,1871,1871,1871,0
20241128,164800,153027609,1871,1871,1871,1871,0
20241128,164700,153027609,1871,1871,1871,1871,0
20241128,164600,153027609,1871,1871,1871,1871,382
20241128,164500,153027609,1871,1871,1871,1871,0
20241128,164400,153027609,1871,1871,1871,1871,0
20241128,164300,153027609,1871,1871,1871,1871,0
20241128,164200,153027609,1871,1871,1871,1871,0
20241128,164100,153027609,1871,1871,1871,1871,0
20241128,164000,153027609,1871,1871,1871,1871,0
20241128,163900,153027609,1871,1871,1871,1871,0
20241128,163800,153027609,1871,1871,1871,1871,0
20241128,163700,153027609,1871,1871,1871,1871,0
20241128,163600,153027609,1871,1871,1871,1871,0
20241128,163500,153027609,1871,1871,1871,1871,0
20241128,163400,153027609,1871,1871,1871,1871,0
20241128,163300,153027609,1871,1871,1871,1871,0
20241128,163200,153027609,1871,1871,1871,1871,0
20241128,163100,153027609,1871,1871,1871,1871,0
20241128,163000,153027609,1871,1871,1871,1871,0
20241128,162900,153027609,1871,1871,1871,1871,0
20241128,162800,153027609,1871,1871,1871,1871,0
20241128,162700,153027609,1871,1871,1871,1871,0
20241128,162600,153027609,1871,1871,1871,1871,0
20241128,162500,153027609,1871,1871,1871,1871,0
20241128,162400,153027609,1871,1871,1871,1871,0
20241128,162300,153027609,1871,1871,1871,1871,0
20241128,162200,153027609,1871,1871,1871,1871,0
20241128,162100,153027609,1871,1871,1871,1871,0
20241128,162000,153027609,1871,1871,1871,1871,0
20241128,161900,153027609,1871,1871,1871,1871,0
20241128,161800,153027609,1871,1871,1871,1871,0
20241128,161700,153027609,1871,1871,1871,1871,0
20241128,161600,153027609,1871,1871,1871,1871,382
20241128,161500,153027609,1871,1871,1871,1871,0
20241128,161400,153027609,1871,1871,1871,1871,0
20241128,161300,153027609,1871,1871,1871,1871,0
20241128,161200,153027609,1871,1871,1871,1871,0
20241128,161100,153027609,1871,1871,1871,1871,0
20241128,161000,153027609,1871,1871,1871,1871,0
20241128,160900,153027609,1871,1871,1871,1871,0
20241128,160800,153027609,1871,1871,1871,1871,0
20241128,160700,153027609,1871,1871,1871,1871,0
20241128,160600,153027609,1871,1871,1871,1871,0
20241128,160500,153027609,1871,1871,1871,1871,0
20241128,160400,153027609,1871,1871,1871,1871,0
20241128,160300,153027609,1871,1871,1871,1871,0
20241128,160200,153027609,1871,1871,1871,1871,0
20241128,160100,153027609,1871,1871,1871,1871,0
20241128,160000,153027609,1871,1871,1871,1871,0
20241128,155900,153027609,1871,1871,1871,1871,0
20241128,155800,153027609,1871,1871,1871,1871,0
20241128,155700,153027609,1871,1871,1871,1871,0
20241128,155600,153027609,1871,1871,1871,1871,0
20241128,155500,153027609,1871,1871,1871,1871,0
20241128,155400,153027609,1871,1871,1871,1871,0
20241128,155300,153027609,1871,1871,1871,1871,0
20241128,155200,153027609,1871,1871,1871,1871,0
20241128,155100,153027609,1871,1871,1871,1871,0
20241128,155000,153027609,1871,1871,1871,1871,0
20241128,154900,153027609,1871,1871,1871,1871,0
20241128,154800,153027609,1871,1871,1871,1871,0
20241128,154700,153027609,1871,1871,1871,1871,0
20241128,154600,153027609,1871,1871,1871,1871,382
20241128,154500,153027609,1871,1871,1871,1871,0
20241128,154400,153027609,1871,1871,1871,1871,0
20241128,154300,153027609,1871,1871,1871,1871,0
20241128,154200,153027609,1871,1871,1871,1871,0
20241128,154100,153027609,1871,1871,1871,1871,0
20241128,154000,153027609,1871,1871,1871,1871,0
20241128,153900,153027609,1871,1871,1871,1871,0
20241128,153800,153027609,1871,1871,1871,1871,0
20241128,153700,153027609,1871,1871,1871,1871,0
20241128,153600,153027609,1871,1871,1871,1871,0
20241128,153500,153027609,1871,1871,1871,1871,0
20241128,153400,153027609,1871,1871,1871,1871,0
20241128,153300,153027609,1871,1871,1871,1871,0
20241128,153200,153027609,1871,1871,1871,1871,0
20241128,153100,153027609,1871,1871,1871,1871,0
20241128,153000,153027609,1871,1871,1871,1871,382
20241128,152900,152312887,1864,1864,1864,1864,0
20241128,152800,152312887,1864,1864,1864,1864,0
20241128,152700,152312887,1864,1864,1864,1864,0
20241128,152600,152312887,1864,1864,1864,1864,0
20241128,152500,152312887,1864,1864,1864,1864,0
20241128,152400,152312887,1864,1864,1864,1864,0
20241128,152300,152312887,1864,1864,1864,1864,0
20241128,152200,152312887,1864,1864,1864,1864,0
20241128,152100,152312887,1864,1864,1864,1864,0
20241128,152000,152312887,1864,1864,1864,1864,0
20241128,151900,152312887,1864,1864,1864,1864,0
20241128,151800,152312887,1864,1864,1864,1864,8
20241128,151700,152297975,1864,1855,1864,1855,1507
20241128,151600,149490854,1856,1856,1856,1856,1
20241128,151500,149488998,1845,1845,1845,1845,0
20241128,151400,149488998,1845,1845,1845,1845,0
20241128,151300,149488998,1845,1845,1845,1845,1
20241128,151200,149487153,1860,1860,1860,1860,3
20241128,151100,149481573,1860,1860,1860,1860,1
20241128,151000,149479713,1860,1846,1860,1846,46
20241128,150900,149394783,1862,1862,1862,1862,0
20241128,150800,149394783,1862,1862,1862,1862,0
20241128,150700,149394783,1862,1862,1862,1862,0
20241128,150600,149394783,1862,1862,1862,1862,0
20241128,150500,149394783,1862,1862,1862,1862,0
20241128,150400,149394783,1862,1862,1862,1862,0
20241128,150300,149394783,1862,1862,1862,1862,0
20241128,150200,149394783,1862,1862,1862,1862,0
20241128,150100,149394783,1862,1858,1862,1858,1720
20241128,150000,146199015,1853,1849,1853,1849,302
20241128,145900,145640497,1845,1845,1845,1845,0
20241128,145800,145640497,1845,1845,1845,1845,0
20241128,145700,145640497,1845,1845,1845,1845,0
20241128,145600,145640497,1845,1845,1845,1845,0
20241128,145500,145640497,1845,1845,1845,1845,0
20241128,145400,145640497,1845,1845,1845,1845,0
20241128,145300,145640497,1845,1845,1845,1845,11
20241128,145200,145620202,1849,1849,1849,1849,0
20241128,145100,145620202,1849,1849,1849,1849,1
20241128,145000,145618353,1845,1845,1845,1845,0
20241128,144900,145618353,1845,1840,1845,1840,761
20241128,144800,144216060,1839,1839,1839,1839,0
20241128,144700,144216060,1839,1839,1839,1839,0
20241128,144600,144216060,1839,1844,1844,1839,1232
20241128,144500,141948050,1845,1845,1845,1845,0
20241128,144400,141948050,1845,1845,1845,1845,0
20241128,144300,141948050,1845,1845,1845,1845,0
20241128,144200,141948050,1845,1845,1845,1845,0
20241128,144100,141948050,1845,1845,1845,1845,0
20241128,144000,141948050,1845,1845,1845,1845,3
20241128,143900,141942515,1845,1845,1845,1845,0
20241128,143800,141942515,1845,1849,1849,1845,472
20241128,143700,141071129,1848,1848,1848,1848,0
20241128,143600,141071129,1848,1848,1848,1848,5
20241128,143500,141061889,1848,1848,1848,1848,0
20241128,143400,141061889,1848,1848,1848,1848,0
20241128,143300,141061889,1848,1848,1848,1848,0
20241128,143200,141061889,1848,1848,1848,1848,0
20241128,143100,141061889,1848,1848,1848,1848,0
20241128,143000,141061889,1848,1848,1848,1848,0
20241128,142900,141061889,1848,1848,1848,1848,0
20241128,142800,141061889,1848,1848,1848,1848,0
20241128,142700,141061889,1848,1848,1848,1848,20
20241128,142600,141024929,1843,1843,1843,1843,4
20241128,142500,141017557,1840,1840,1840,1840,0
20241128,142400,141017557,1840,1840,1840,1840,0
20241128,142300,141017557,1840,1840,1840,1840,0
20241128,142200,141017557,1840,1840,1840,1840,0
20241128,142100,141017557,1840,1840,1840,1840,0
20241128,142000,141017557,1840,1841,1841,1840,469
20241128,141900,140154519,1846,1846,1846,1846,0
20241128,141800,140154519,1846,1846,1846,1846,0
20241128,141700,140154519,1846,1845,1846,1845,220
20241128,141600,139748599,1850,1850,1850,1850,0
20241128,141500,139748599,1850,1850,1850,1850,11
20241128,141400,139728249,1850,1850,1850,1850,38
20241128,141300,139657949,1858,1858,1858,1858,0
20241128,141200,139657949,1858,1858,1858,1858,0
20241128,141100,139657949,1858,1858,1858,1858,0
20241128,141000,139657949,1858,1858,1858,1858,0
20241128,140900,139657949,1858,1858,1858,1858,0
20241128,140800,139657949,1858,1858,1858,1858,0
20241128,140700,139657949,1858,1858,1858,1858,0
20241128,140600,139657949,1858,1858,1858,1858,5
20241128,140500,139648659,1840,1840,1840,1840,0
20241128,140400,139648659,1840,1849,1849,1840,4000
20241128,140300,132281890,1850,1850,1850,1850,0
20241128,140200,132281890,1850,1850,1850,1850,0
20241128,140100,132281890,1850,1850,1850,1850,0
20241128,140000,132281890,1850,1850,1850,1850,235
20241128,135900,131847140,1851,1851,1851,1851,0
20241128,135800,131847140,1851,1851,1851,1851,0
20241128,135700,131847140,1851,1851,1851,1851,0
20241128,135600,131847140,1851,1851,1851,1851,1
20241128,135500,131845289,1850,1850,1850,1850,6
20241128,135400,131834189,1855,1855,1855,1855,0
20241128,135300,131834189,1855,1855,1855,1855,0
20241128,135200,131834189,1855,1855,1855,1855,0
20241128,135100,131834189,1855,1855,1855,1855,0
20241128,135000,131834189,1855,1855,1855,1855,0
20241128,134900,131834189,1855,1855,1855,1855,0
20241128,134800,131834189,1855,1855,1855,1855,0
20241128,134700,131834189,1855,1855,1855,1855,0
20241128,134600,131834189,1855,1855,1855,1855,0
20241128,134500,131834189,1855,1855,1855,1855,0
20241128,134400,131834189,1855,1855,1855,1855,0
20241128,134300,131834189,1855,1855,1855,1855,0
20241128,134200,131834189,1855,1855,1855,1855,0
20241128,134100,131834189,1855,1855,1855,1855,57
20241128,134000,131728454,1864,1864,1864,1864,0
20241128,133900,131728454,1864,1864,1864,1864,0
20241128,133800,131728454,1864,1864,1864,1864,0
20241128,133700,131728454,1864,1864,1864,1864,0
20241128,133600,131728454,1864,1864,1864,1864,0
20241128,133500,131728454,1864,1864,1864,1864,0
20241128,133400,131728454,1864,1864,1864,1864,80
20241128,133300,131579334,1864,1864,1864,1864,0
20241128,133200,131579334,1864,1864,1864,1864,0
20241128,133100,131579334,1864,1864,1864,1864,0
20241128,133000,131579334,1864,1864,1864,1864,0
20241128,132900,131579334,1864,1864,1864,1864,0
20241128,132800,131579334,1864,1864,1864,1864,0
20241128,132700,131579334,1864,1864,1864,1864,0
20241128,132600,131579334,1864,1864,1864,1864,0
20241128,132500,131579334,1864,1864,1864,1864,0
20241128,132400,131579334,1864,1863,1864,1863,20
20241128,132300,131542073,1850,1850,1850,1850,0
20241128,132200,131542073,1850,1864,1864,1850,480
20241128,132100,130648011,1864,1864,1864,1864,1
20241128,132000,130646147,1864,1864,1864,1864,0
20241128,131900,130646147,1864,1864,1864,1864,0
20241128,131800,130646147,1864,1864,1864,1864,0
20241128,131700,130646147,1864,1864,1864,1864,0
20241128,131600,130646147,1864,1864,1864,1864,0
20241128,131500,130646147,1864,1864,1864,1864,1
20241128,131400,130644283,1850,1850,1850,1850,0
20241128,131300,130644283,1850,1850,1850,1850,0
20241128,131200,130644283,1850,1850,1850,1850,52
20241128,131100,130548083,1865,1865,1865,1865,10
20241128,131000,130529433,1865,1865,1865,1865,0
20241128,130900,130529433,1865,1865,1865,1865,10
20241128,130800,130510783,1865,1865,1865,1865,10
20241128,130700,130492133,1865,1865,1865,1865,1000
20241128,130600,128627133,1865,1865,1865,1865,496
20241128,130500,127702093,1865,1865,1865,1865,1000
20241128,130400,125837093,1865,1865,1865,1865,0
20241128,130300,125837093,1865,1865,1865,1865,0
20241128,130200,125837093,1865,1865,1865,1865,0
20241128,130100,125837093,1865,1865,1865,1865,0
20241128,130000,125837093,1865,1865,1865,1865,0
20241128,125900,125837093,1865,1865,1865,1865,0
20241128,125800,125837093,1865,1865,1865,1865,1
20241128,125700,125835228,1864,1863,1864,1863,28
20241128,125600,125783045,1863,1846,1864,1846,32
20241128,125500,125723938,1845,1858,1858,1845,10
20241128,125400,125705392,1864,1864,1864,1864,30
20241128,125300,125649472,1865,1865,1865,1865,0
20241128,125200,125649472,1865,1865,1865,1865,0
20241128,125100,125649472,1865,1865,1865,1865,0
20241128,125000,125649472,1865,1865,1865,1865,0
20241128,124900,125649472,1865,1865,1865,1865,0
20241128,124800,125649472,1865,1865,1865,1865,100
20241128,124700,125462972,1865,1865,1865,1865,0
20241128,124600,125462972,1865,1865,1865,1865,0
20241128,124500,125462972,1865,1865,1865,1865,0
20241128,124400,125462972,1865,1865,1865,1865,1
20241128,124300,125461107,1864,1864,1865,1864,1047
20241128,124200,123509492,1864,1864,1864,1864,0
20241128,124100,123509492,1864,1864,1864,1864,0
20241128,124000,123509492,1864,1864,1864,1864,1
20241128,123900,123507628,1860,1860,1860,1860,1602
20241128,123800,120527908,1859,1861,1861,1859,3
20241128,123700,120522328,1862,1863,1863,1862,2
20241128,123600,120518603,1864,1864,1864,1864,1
20241128,123500,120516739,1864,1864,1864,1864,0
20241128,123400,120516739,1864,1862,1864,1862,76
20241128,123300,120375143,1863,1858,1863,1858,720
20241128,123200,119034251,1858,1858,1858,1858,1
20241128,123100,119032393,1862,1862,1862,1862,0
20241128,123000,119032393,1862,1862,1862,1862,0
20241128,122900,119032393,1862,1862,1862,1862,1
20241128,122800,119030531,1845,1845,1845,1845,651
20241128,122700,117829436,1862,1862,1862,1862,1
20241128,122600,117827574,1840,1840,1840,1840,0
20241128,122500,117827574,1840,1841,1841,1840,550
20241128,122400,116815469,1864,1864,1864,1864,0
20241128,122300,116815469,1864,1864,1864,1864,0
20241128,122200,116815469,1864,1864,1864,1864,0
20241128,122100,116815469,1864,1864,1864,1864,0
20241128,122000,116815469,1864,1864,1864,1864,0
20241128,121900,116815469,1864,1864,1864,1864,0
20241128,121800,116815469,1864,1858,1864,1858,200
20241128,121700,116442939,1855,1855,1855,1855,1
20241128,121600,116441084,1858,1858,1858,1858,1
20241128,121500,116439226,1847,1847,1847,1847,0
20241128,121400,116439226,1847,1841,1847,1840,1500
20241128,121300,113675713,1847,1847,1847,1847,0
20241128,121200,113675713,1847,1847,1847,1847,0
20241128,121100,113675713,1847,1847,1847,1847,66
20241128,121000,113553811,1847,1847,1847,1847,0
20241128,120900,113553811,1847,1843,1847,1843,1100
20241128,120800,111522463,1843,1843,1843,1843,0
20241128,120700,111522463,1843,1841,1843,1841,62
20241128,120600,111408199,1842,1842,1843,1842,1037
20241128,120500,109497080,1842,1842,1842,1842,0
20241128,120400,109497080,1842,1842,1842,1842,190
20241128,120300,109147100,1841,1841,1841,1841,34
20241128,120200,109084506,1841,1841,1841,1841,1
20241128,120100,109082665,1841,1841,1841,1841,55
20241128,120000,108981410,1837,1842,1842,1837,144
20241128,115900,108716422,1842,1848,1848,1837,4160
20241128,115800,101046387,1857,1857,1857,1857,0
20241128,115700,101046387,1857,1857,1857,1857,0
20241128,115600,101046387,1857,1857,1857,1857,0
20241128,115500,101046387,1857,1857,1857,1857,0
20241128,115400,101046387,1857,1857,1857,1857,0
20241128,115300,101046387,1857,1857,1857,1857,0
20241128,115200,101046387,1857,1857,1857,1857,0
20241128,115100,101046387,1857,1857,1857,1857,0
20241128,115000,101046387,1857,1857,1857,1857,1009
20241128,114900,99172674,1857,1857,1857,1857,0
20241128,114800,99172674,1857,1857,1857,1857,1
20241128,114700,99170817,1859,1859,1859,1859,0
20241128,114600,99170817,1859,1859,1859,1859,0
20241128,114500,99170817,1859,1859,1859,1859,0
20241128,114400,99170817,1859,1859,1859,1859,0
20241128,114300,99170817,1859,1855,1859,1855,500
20241128,114200,98242391,1855,1855,1855,1855,25
20241128,114100,98196016,1855,1855,1855,1855,0
20241128,114000,98196016,1855,1855,1855,1855,0
20241128,113900,98196016,1855,1855,1855,1855,139
20241128,113800,97938171,1855,1855,1855,1855,0
20241128,113700,97938171,1855,1855,1855,1855,0
20241128,113600,97938171,1855,1855,1855,1855,1
20241128,113500,97936316,1846,1846,1846,1846,0
20241128,113400,97936316,1846,1846,1846,1846,17
20241128,113300,97904934,1855,1855,1855,1855,0
20241128,113200,97904934,1855,1855,1855,1855,0
20241128,113100,97904934,1855,1855,1855,1855,0
20241128,113000,97904934,1855,1855,1855,1855,1
20241128,112900,97903079,1846,1847,1847,1846,2030
20241128,112800,94153699,1857,1856,1857,1856,172
20241128,112700,93834314,1856,1856,1856,1856,52
20241128,112600,93737802,1849,1849,1849,1849,0
20241128,112500,93737802,1849,1849,1849,1849,0
20241128,112400,93737802,1849,1849,1849,1849,20
20241128,112300,93700822,1847,1856,1856,1847,333
20241128,112200,93085612,1858,1858,1858,1858,0
20241128,112100,93085612,1858,1864,1864,1848,20169
20241128,112000,55660670,1900,1900,1900,1900,0
20241128,111900,55660670,1900,1900,1900,1900,0
20241128,111800,55660670,1900,1900,1900,1900,0
20241128,111700,55660670,1900,1900,1900,1900,0
20241128,111600,55660670,1900,1900,1900,1900,0
20241128,111500,55660670,1900,1900,1900,1900,600
20241128,111400,54520670,1900,1900,1900,1900,0
20241128,111300,54520670,1900,1900,1900,1900,6
20241128,111200,54509270,1900,1900,1900,1900,0
20241128,111100,54509270,1900,1899,1902,1899,2027
20241128,111000,50657937,1900,1869,1900,1869,301
20241128,110900,50090970,1869,1869,1869,1869,0
20241128,110800,50090970,1869,1869,1869,1869,0
20241128,110700,50090970,1869,1869,1869,1869,1
20241128,110600,50089101,1866,1866,1866,1866,105
20241128,110500,49893171,1866,1866,1866,1866,0
20241128,110400,49893171,1866,1866,1866,1866,207
20241128,110300,49506909,1865,1865,1865,1865,0
20241128,110200,49506909,1865,1856,1865,1856,940
20241128,110100,47757831,1856,1856,1856,1856,0
20241128,110000,47757831,1856,1856,1856,1856,0
20241128,105900,47757831,1856,1856,1856,1856,1
20241128,105800,47755975,1849,1853,1853,1849,864
20241128,105700,46156543,1853,1853,1853,1853,0
20241128,105600,46156543,1853,1853,1853,1853,0
20241128,105500,46156543,1853,1853,1853,1853,0
20241128,105400,46156543,1853,1854,1854,1853,202
20241128,105300,45782135,1856,1856,1856,1856,100
20241128,105200,45596535,1856,1856,1856,1856,50
20241128,105100,45503735,1856,1856,1856,1856,0
20241128,105000,45503735,1856,1856,1856,1856,200
20241128,104900,45132535,1848,1852,1853,1848,376
20241128,104800,44437133,1852,1852,1852,1852,35
20241128,104700,44372313,1848,1850,1850,1848,20
20241128,104600,44335351,1852,1851,1852,1851,11
20241128,104500,44314982,1852,1852,1852,1852,0
20241128,104400,44314982,1852,1852,1852,1852,21
20241128,104300,44276090,1844,1853,1853,1844,361
20241128,104200,43609167,1853,1853,1853,1853,2
20241128,104100,43605461,1854,1855,1855,1854,14
20241128,104000,43579495,1856,1856,1856,1856,40
20241128,103900,43505255,1857,1851,1858,1846,1501
20241128,103800,40730291,1860,1860,1860,1860,4
20241128,103700,40722851,1846,1846,1846,1846,126
20241128,103600,40490255,1861,1861,1861,1861,0
20241128,103500,40490255,1861,1861,1861,1861,10
20241128,103400,40471645,1847,1850,1850,1847,66
20241128,103300,40349728,1864,1852,1864,1852,13
20241128,103200,40325592,1867,1854,1867,1852,2005
20241128,103100,36611116,1869,1861,1869,1854,604
20241128,103000,35490759,1860,1860,1860,1860,0
20241128,102900,35490759,1860,1860,1860,1860,0
20241128,102800,35490759,1860,1866,1866,1860,200
20241128,102700,35118723,1877,1877,1877,1877,0
20241128,102600,35118723,1877,1877,1877,1877,0
20241128,102500,35118723,1877,1877,1877,1877,0
20241128,102400,35118723,1877,1877,1877,1877,0
20241128,102300,35118723,1877,1877,1877,1877,10
20241128,102200,35099953,1877,1877,1877,1877,0
20241128,102100,35099953,1877,1877,1877,1877,0
20241128,102000,35099953,1877,1877,1877,1877,0
20241128,101900,35099953,1877,1877,1877,1877,0
20241128,101800,35099953,1877,1869,1877,1869,738
20241128,101700,33719933,1860,1860,1860,1860,0
20241128,101600,33719933,1860,1860,1860,1860,0
20241128,101500,33719933,1860,1860,1860,1860,0
20241128,101400,33719933,1860,1860,1860,1860,0
20241128,101300,33719933,1860,1860,1860,1860,0
20241128,101200,33719933,1860,1869,1869,1860,6
20241128,101100,33708764,1873,1873,1873,1873,0
20241128,101000,33708764,1873,1873,1873,1873,0
20241128,100900,33708764,1873,1868,1873,1868,400
20241128,100800,32960653,1868,1868,1868,1868,1
20241128,100700,32958785,1873,1873,1873,1873,0
20241128,100600,32958785,1873,1860,1873,1860,132
20241128,100500,32713148,1860,1860,1860,1860,0
20241128,100400,32713148,1860,1853,1860,1850,295
20241128,100300,32166921,1853,1857,1857,1853,42
20241128,100200,32089005,1858,1862,1862,1858,442
20241128,100100,31266360,1875,1867,1875,1863,4540
20241128,100000,22793726,1867,1892,1892,1867,1211
20241128,095900,20531380,1867,1865,1894,1865,2168
20241128,095800,16484002,1865,1868,1868,1865,515
20241128,095700,15522895,1896,1870,1899,1868,412
20241128,095600,14752676,1870,1871,1871,1870,300
20241128,095500,14191626,1870,1870,1870,1870,6
20241128,095400,14180406,1903,1903,1903,1903,43
20241128,095300,14098577,1898,1898,1898,1898,0
20241128,095200,14098577,1898,1898,1898,1897,844
20241128,095100,12496751,1871,1872,1872,1871,258
20241128,095000,12013975,1870,1870,1870,1870,30
20241128,094900,11957875,1904,1904,1904,1904,500
20241128,094800,11005875,1904,1904,1904,1904,0
20241128,094700,11005875,1904,1904,1904,1904,0
20241128,094600,11005875,1904,1904,1904,1904,0
20241128,094500,11005875,1904,1903,1904,1903,500
20241128,094400,10053927,1903,1903,1903,1903,0
20241128,094300,10053927,1903,1903,1903,1903,0
20241128,094200,10053927,1903,1903,1903,1903,2
20241128,094100,10050121,1900,1900,1900,1900,3
20241128,094000,10044421,1900,1900,1900,1900,0
20241128,093900,10044421,1900,1900,1900,1900,0
20241128,093800,10044421,1900,1900,1900,1900,1
20241128,093700,10042521,1903,1903,1903,1903,0
20241128,093600,10042521,1903,1903,1903,1903,0
20241128,093500,10042521,1903,1903,1903,1903,0
20241128,093400,10042521,1903,1903,1903,1903,0
20241128,093300,10042521,1903,1903,1903,1903,0
20241128,093200,10042521,1903,1903,1903,1903,1
20241128,093100,10040618,1904,1904,1904,1904,0
20241128,093000,10040618,1904,1904,1904,1904,0
20241128,092900,10040618,1904,1904,1904,1904,0
20241128,092800,10040618,1904,1904,1904,1904,0
20241128,092700,10040618,1904,1904,1904,1904,0
20241128,092600,10040618,1904,1904,1904,1904,0
20241128,092500,10040618,1904,1904,1904,1904,0
20241128,092400,10040618,1904,1904,1904,1904,0
20241128,092300,10040618,1904,1894,1904,1894,360
20241128,092200,9356326,1865,1865,1865,1865,20
20241128,092100,9319026,1862,1862,1862,1862,0
20241128,092000,9319026,1862,1862,1862,1862,0
20241128,091900,9319026,1862,1862,1862,1862,0
20241128,091800,9319026,1862,1862,1862,1862,0
20241128,091700,9319026,1862,1862,1862,1862,0
20241128,091600,9319026,1862,1862,1862,1862,0
20241128,091500,9319026,1862,1862,1862,1862,0
20241128,091400,9319026,1862,1862,1862,1862,400
20241128,091300,8574226,1862,1862,1862,1862,0
20241128,091200,8574226,1862,1862,1862,1862,0
20241128,091100,8574226,1862,1864,1864,1862,402
20241128,091000,7825448,1864,1864,1864,1864,200
20241128,090900,7452648,1863,1863,1863,1863,0
20241128,090800,7452648,1863,1863,1863,1863,0
20241128,090700,7452648,1863,1863,1863,1863,0
20241128,090600,7452648,1863,1865,1865,1863,1500
20241128,090500,4658144,1904,1904,1904,1904,26
20241128,090400,4608640,1863,1864,1866,1863,2057
20241128,090300,775344,1862,1862,1862,1862,0
20241128,090200,775344,1862,1862,1862,1862,0
20241128,090100,775344,1862,1862,1862,1862,0
20241128,090000,775344,1862,1909,1909,1862,416