KissMeData/451250/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,214900,307785430,9270,9270,9270,9270,4480
20241128,214800,307785430,9270,9270,9270,9270,0
20241128,214700,307785430,9270,9270,9270,9270,0
20241128,214600,307785430,9270,9270,9270,9270,0
20241128,214500,307785430,9270,9270,9270,9270,0
20241128,214400,307785430,9270,9270,9270,9270,0
20241128,214300,307785430,9270,9270,9270,9270,0
20241128,214200,307785430,9270,9270,9270,9270,0
20241128,214100,307785430,9270,9270,9270,9270,0
20241128,214000,307785430,9270,9270,9270,9270,0
20241128,213900,307785430,9270,9270,9270,9270,0
20241128,213800,307785430,9270,9270,9270,9270,0
20241128,213700,307785430,9270,9270,9270,9270,0
20241128,213600,307785430,9270,9270,9270,9270,0
20241128,213500,307785430,9270,9270,9270,9270,0
20241128,213400,307785430,9270,9270,9270,9270,0
20241128,213300,307785430,9270,9270,9270,9270,0
20241128,213200,307785430,9270,9270,9270,9270,0
20241128,213100,307785430,9270,9270,9270,9270,0
20241128,213000,307785430,9270,9270,9270,9270,0
20241128,212900,307785430,9270,9270,9270,9270,0
20241128,212800,307785430,9270,9270,9270,9270,0
20241128,212700,307785430,9270,9270,9270,9270,0
20241128,212600,307785430,9270,9270,9270,9270,0
20241128,212500,307785430,9270,9270,9270,9270,0
20241128,212400,307785430,9270,9270,9270,9270,0
20241128,212300,307785430,9270,9270,9270,9270,0
20241128,212200,307785430,9270,9270,9270,9270,0
20241128,212100,307785430,9270,9270,9270,9270,0
20241128,212000,307785430,9270,9270,9270,9270,0
20241128,211900,307785430,9270,9270,9270,9270,4480
20241128,211800,307785430,9270,9270,9270,9270,0
20241128,211700,307785430,9270,9270,9270,9270,0
20241128,211600,307785430,9270,9270,9270,9270,0
20241128,211500,307785430,9270,9270,9270,9270,0
20241128,211400,307785430,9270,9270,9270,9270,0
20241128,211300,307785430,9270,9270,9270,9270,0
20241128,211200,307785430,9270,9270,9270,9270,0
20241128,211100,307785430,9270,9270,9270,9270,0
20241128,211000,307785430,9270,9270,9270,9270,0
20241128,210900,307785430,9270,9270,9270,9270,0
20241128,210800,307785430,9270,9270,9270,9270,0
20241128,210700,307785430,9270,9270,9270,9270,0
20241128,210600,307785430,9270,9270,9270,9270,0
20241128,210500,307785430,9270,9270,9270,9270,0
20241128,210400,307785430,9270,9270,9270,9270,0
20241128,210300,307785430,9270,9270,9270,9270,0
20241128,210200,307785430,9270,9270,9270,9270,0
20241128,210100,307785430,9270,9270,9270,9270,0
20241128,210000,307785430,9270,9270,9270,9270,0
20241128,205900,307785430,9270,9270,9270,9270,0
20241128,205800,307785430,9270,9270,9270,9270,0
20241128,205700,307785430,9270,9270,9270,9270,0
20241128,205600,307785430,9270,9270,9270,9270,0
20241128,205500,307785430,9270,9270,9270,9270,0
20241128,205400,307785430,9270,9270,9270,9270,0
20241128,205300,307785430,9270,9270,9270,9270,0
20241128,205200,307785430,9270,9270,9270,9270,0
20241128,205100,307785430,9270,9270,9270,9270,0
20241128,205000,307785430,9270,9270,9270,9270,0
20241128,204900,307785430,9270,9270,9270,9270,4480
20241128,204800,307785430,9270,9270,9270,9270,0
20241128,204700,307785430,9270,9270,9270,9270,0
20241128,204600,307785430,9270,9270,9270,9270,0
20241128,204500,307785430,9270,9270,9270,9270,0
20241128,204400,307785430,9270,9270,9270,9270,0
20241128,204300,307785430,9270,9270,9270,9270,0
20241128,204200,307785430,9270,9270,9270,9270,0
20241128,204100,307785430,9270,9270,9270,9270,0
20241128,204000,307785430,9270,9270,9270,9270,0
20241128,203900,307785430,9270,9270,9270,9270,0
20241128,203800,307785430,9270,9270,9270,9270,0
20241128,203700,307785430,9270,9270,9270,9270,0
20241128,203600,307785430,9270,9270,9270,9270,0
20241128,203500,307785430,9270,9270,9270,9270,0
20241128,203400,307785430,9270,9270,9270,9270,0
20241128,203300,307785430,9270,9270,9270,9270,0
20241128,203200,307785430,9270,9270,9270,9270,0
20241128,203100,307785430,9270,9270,9270,9270,0
20241128,203000,307785430,9270,9270,9270,9270,0
20241128,202900,307785430,9270,9270,9270,9270,0
20241128,202800,307785430,9270,9270,9270,9270,0
20241128,202700,307785430,9270,9270,9270,9270,0
20241128,202600,307785430,9270,9270,9270,9270,0
20241128,202500,307785430,9270,9270,9270,9270,0
20241128,202400,307785430,9270,9270,9270,9270,0
20241128,202300,307785430,9270,9270,9270,9270,0
20241128,202200,307785430,9270,9270,9270,9270,0
20241128,202100,307785430,9270,9270,9270,9270,0
20241128,202000,307785430,9270,9270,9270,9270,0
20241128,201900,307785430,9270,9270,9270,9270,4480
20241128,201800,307785430,9270,9270,9270,9270,0
20241128,201700,307785430,9270,9270,9270,9270,0
20241128,201600,307785430,9270,9270,9270,9270,0
20241128,201500,307785430,9270,9270,9270,9270,0
20241128,201400,307785430,9270,9270,9270,9270,0
20241128,201300,307785430,9270,9270,9270,9270,0
20241128,201200,307785430,9270,9270,9270,9270,0
20241128,201100,307785430,9270,9270,9270,9270,0
20241128,201000,307785430,9270,9270,9270,9270,0
20241128,200900,307785430,9270,9270,9270,9270,0
20241128,200800,307785430,9270,9270,9270,9270,0
20241128,200700,307785430,9270,9270,9270,9270,0
20241128,200600,307785430,9270,9270,9270,9270,0
20241128,200500,307785430,9270,9270,9270,9270,0
20241128,200400,307785430,9270,9270,9270,9270,0
20241128,200300,307785430,9270,9270,9270,9270,0
20241128,200200,307785430,9270,9270,9270,9270,0
20241128,200100,307785430,9270,9270,9270,9270,0
20241128,200000,307785430,9270,9270,9270,9270,0
20241128,195900,307785430,9270,9270,9270,9270,0
20241128,195800,307785430,9270,9270,9270,9270,0
20241128,195700,307785430,9270,9270,9270,9270,0
20241128,195600,307785430,9270,9270,9270,9270,0
20241128,195500,307785430,9270,9270,9270,9270,0
20241128,195400,307785430,9270,9270,9270,9270,0
20241128,195300,307785430,9270,9270,9270,9270,0
20241128,195200,307785430,9270,9270,9270,9270,0
20241128,195100,307785430,9270,9270,9270,9270,0
20241128,195000,307785430,9270,9270,9270,9270,0
20241128,194900,307785430,9270,9270,9270,9270,4480
20241128,194800,307785430,9270,9270,9270,9270,0
20241128,194700,307785430,9270,9270,9270,9270,0
20241128,194600,307785430,9270,9270,9270,9270,0
20241128,194500,307785430,9270,9270,9270,9270,0
20241128,194400,307785430,9270,9270,9270,9270,0
20241128,194300,307785430,9270,9270,9270,9270,0
20241128,194200,307785430,9270,9270,9270,9270,0
20241128,194100,307785430,9270,9270,9270,9270,0
20241128,194000,307785430,9270,9270,9270,9270,0
20241128,193900,307785430,9270,9270,9270,9270,0
20241128,193800,307785430,9270,9270,9270,9270,0
20241128,193700,307785430,9270,9270,9270,9270,0
20241128,193600,307785430,9270,9270,9270,9270,0
20241128,193500,307785430,9270,9270,9270,9270,0
20241128,193400,307785430,9270,9270,9270,9270,0
20241128,193300,307785430,9270,9270,9270,9270,0
20241128,193200,307785430,9270,9270,9270,9270,0
20241128,193100,307785430,9270,9270,9270,9270,0
20241128,193000,307785430,9270,9270,9270,9270,0
20241128,192900,307785430,9270,9270,9270,9270,0
20241128,192800,307785430,9270,9270,9270,9270,0
20241128,192700,307785430,9270,9270,9270,9270,0
20241128,192600,307785430,9270,9270,9270,9270,0
20241128,192500,307785430,9270,9270,9270,9270,0
20241128,192400,307785430,9270,9270,9270,9270,0
20241128,192300,307785430,9270,9270,9270,9270,0
20241128,192200,307785430,9270,9270,9270,9270,0
20241128,192100,307785430,9270,9270,9270,9270,0
20241128,192000,307785430,9270,9270,9270,9270,0
20241128,191900,307785430,9270,9270,9270,9270,4480
20241128,191800,307785430,9270,9270,9270,9270,0
20241128,191700,307785430,9270,9270,9270,9270,0
20241128,191600,307785430,9270,9270,9270,9270,0
20241128,191500,307785430,9270,9270,9270,9270,0
20241128,191400,307785430,9270,9270,9270,9270,0
20241128,191300,307785430,9270,9270,9270,9270,0
20241128,191200,307785430,9270,9270,9270,9270,0
20241128,191100,307785430,9270,9270,9270,9270,0
20241128,191000,307785430,9270,9270,9270,9270,0
20241128,190900,307785430,9270,9270,9270,9270,0
20241128,190800,307785430,9270,9270,9270,9270,0
20241128,190700,307785430,9270,9270,9270,9270,0
20241128,190600,307785430,9270,9270,9270,9270,0
20241128,190500,307785430,9270,9270,9270,9270,0
20241128,190400,307785430,9270,9270,9270,9270,0
20241128,190300,307785430,9270,9270,9270,9270,0
20241128,190200,307785430,9270,9270,9270,9270,0
20241128,190100,307785430,9270,9270,9270,9270,0
20241128,190000,307785430,9270,9270,9270,9270,0
20241128,185900,307785430,9270,9270,9270,9270,0
20241128,185800,307785430,9270,9270,9270,9270,0
20241128,185700,307785430,9270,9270,9270,9270,0
20241128,185600,307785430,9270,9270,9270,9270,0
20241128,185500,307785430,9270,9270,9270,9270,0
20241128,185400,307785430,9270,9270,9270,9270,0
20241128,185300,307785430,9270,9270,9270,9270,0
20241128,185200,307785430,9270,9270,9270,9270,0
20241128,185100,307785430,9270,9270,9270,9270,0
20241128,185000,307785430,9270,9270,9270,9270,0
20241128,184900,307785430,9270,9270,9270,9270,4480
20241128,184800,307785430,9270,9270,9270,9270,0
20241128,184700,307785430,9270,9270,9270,9270,0
20241128,184600,307785430,9270,9270,9270,9270,0
20241128,184500,307785430,9270,9270,9270,9270,0
20241128,184400,307785430,9270,9270,9270,9270,0
20241128,184300,307785430,9270,9270,9270,9270,0
20241128,184200,307785430,9270,9270,9270,9270,0
20241128,184100,307785430,9270,9270,9270,9270,0
20241128,184000,307785430,9270,9270,9270,9270,0
20241128,183900,307785430,9270,9270,9270,9270,0
20241128,183800,307785430,9270,9270,9270,9270,0
20241128,183700,307785430,9270,9270,9270,9270,0
20241128,183600,307785430,9270,9270,9270,9270,0
20241128,183500,307785430,9270,9270,9270,9270,0
20241128,183400,307785430,9270,9270,9270,9270,0
20241128,183300,307785430,9270,9270,9270,9270,0
20241128,183200,307785430,9270,9270,9270,9270,0
20241128,183100,307785430,9270,9270,9270,9270,0
20241128,183000,307785430,9270,9270,9270,9270,0
20241128,182900,307785430,9270,9270,9270,9270,0
20241128,182800,307785430,9270,9270,9270,9270,0
20241128,182700,307785430,9270,9270,9270,9270,0
20241128,182600,307785430,9270,9270,9270,9270,0
20241128,182500,307785430,9270,9270,9270,9270,0
20241128,182400,307785430,9270,9270,9270,9270,0
20241128,182300,307785430,9270,9270,9270,9270,0
20241128,182200,307785430,9270,9270,9270,9270,0
20241128,182100,307785430,9270,9270,9270,9270,0
20241128,182000,307785430,9270,9270,9270,9270,0
20241128,181900,307785430,9270,9270,9270,9270,4480
20241128,181800,307785430,9270,9270,9270,9270,0
20241128,181700,307785430,9270,9270,9270,9270,0
20241128,181600,307785430,9270,9270,9270,9270,0
20241128,181500,307785430,9270,9270,9270,9270,0
20241128,181400,307785430,9270,9270,9270,9270,0
20241128,181300,307785430,9270,9270,9270,9270,0
20241128,181200,307785430,9270,9270,9270,9270,0
20241128,181100,307785430,9270,9270,9270,9270,0
20241128,181000,307785430,9270,9270,9270,9270,0
20241128,180900,307785430,9270,9270,9270,9270,0
20241128,180800,307785430,9270,9270,9270,9270,0
20241128,180700,307785430,9270,9270,9270,9270,0
20241128,180600,307785430,9270,9270,9270,9270,0
20241128,180500,307785430,9270,9270,9270,9270,0
20241128,180400,307785430,9270,9270,9270,9270,0
20241128,180300,307785430,9270,9270,9270,9270,0
20241128,180200,307785430,9270,9270,9270,9270,0
20241128,180100,307785430,9270,9270,9270,9270,0
20241128,180000,307785430,9270,9270,9270,9270,0
20241128,175900,307785430,9270,9270,9270,9270,0
20241128,175800,307785430,9270,9270,9270,9270,0
20241128,175700,307785430,9270,9270,9270,9270,0
20241128,175600,307785430,9270,9270,9270,9270,0
20241128,175500,307785430,9270,9270,9270,9270,0
20241128,175400,307785430,9270,9270,9270,9270,0
20241128,175300,307785430,9270,9270,9270,9270,0
20241128,175200,307785430,9270,9270,9270,9270,0
20241128,175100,307785430,9270,9270,9270,9270,0
20241128,175000,307785430,9270,9270,9270,9270,0
20241128,174900,307785430,9270,9270,9270,9270,4480
20241128,174800,307785430,9270,9270,9270,9270,0
20241128,174700,307785430,9270,9270,9270,9270,0
20241128,174600,307785430,9270,9270,9270,9270,0
20241128,174500,307785430,9270,9270,9270,9270,0
20241128,174400,307785430,9270,9270,9270,9270,0
20241128,174300,307785430,9270,9270,9270,9270,0
20241128,174200,307785430,9270,9270,9270,9270,0
20241128,174100,307785430,9270,9270,9270,9270,0
20241128,174000,307785430,9270,9270,9270,9270,0
20241128,173900,307785430,9270,9270,9270,9270,0
20241128,173800,307785430,9270,9270,9270,9270,0
20241128,173700,307785430,9270,9270,9270,9270,0
20241128,173600,307785430,9270,9270,9270,9270,0
20241128,173500,307785430,9270,9270,9270,9270,0
20241128,173400,307785430,9270,9270,9270,9270,0
20241128,173300,307785430,9270,9270,9270,9270,0
20241128,173200,307785430,9270,9270,9270,9270,0
20241128,173100,307785430,9270,9270,9270,9270,0
20241128,173000,307785430,9270,9270,9270,9270,0
20241128,172900,307785430,9270,9270,9270,9270,0
20241128,172800,307785430,9270,9270,9270,9270,0
20241128,172700,307785430,9270,9270,9270,9270,0
20241128,172600,307785430,9270,9270,9270,9270,0
20241128,172500,307785430,9270,9270,9270,9270,0
20241128,172400,307785430,9270,9270,9270,9270,0
20241128,172300,307785430,9270,9270,9270,9270,0
20241128,172200,307785430,9270,9270,9270,9270,0
20241128,172100,307785430,9270,9270,9270,9270,0
20241128,172000,307785430,9270,9270,9270,9270,0
20241128,171900,307785430,9270,9270,9270,9270,4480
20241128,171800,307785430,9270,9270,9270,9270,0
20241128,171700,307785430,9270,9270,9270,9270,0
20241128,171600,307785430,9270,9270,9270,9270,0
20241128,171500,307785430,9270,9270,9270,9270,0
20241128,171400,307785430,9270,9270,9270,9270,0
20241128,171300,307785430,9270,9270,9270,9270,0
20241128,171200,307785430,9270,9270,9270,9270,0
20241128,171100,307785430,9270,9270,9270,9270,0
20241128,171000,307785430,9270,9270,9270,9270,0
20241128,170900,307785430,9270,9270,9270,9270,0
20241128,170800,307785430,9270,9270,9270,9270,0
20241128,170700,307785430,9270,9270,9270,9270,0
20241128,170600,307785430,9270,9270,9270,9270,0
20241128,170500,307785430,9270,9270,9270,9270,0
20241128,170400,307785430,9270,9270,9270,9270,0
20241128,170300,307785430,9270,9270,9270,9270,0
20241128,170200,307785430,9270,9270,9270,9270,0
20241128,170100,307785430,9270,9270,9270,9270,0
20241128,170000,307785430,9270,9270,9270,9270,0
20241128,165900,307785430,9270,9270,9270,9270,0
20241128,165800,307785430,9270,9270,9270,9270,0
20241128,165700,307785430,9270,9270,9270,9270,0
20241128,165600,307785430,9270,9270,9270,9270,0
20241128,165500,307785430,9270,9270,9270,9270,0
20241128,165400,307785430,9270,9270,9270,9270,0
20241128,165300,307785430,9270,9270,9270,9270,0
20241128,165200,307785430,9270,9270,9270,9270,0
20241128,165100,307785430,9270,9270,9270,9270,0
20241128,165000,307785430,9270,9270,9270,9270,0
20241128,164900,307785430,9270,9270,9270,9270,4480
20241128,164800,307785430,9270,9270,9270,9270,0
20241128,164700,307785430,9270,9270,9270,9270,0
20241128,164600,307785430,9270,9270,9270,9270,0
20241128,164500,307785430,9270,9270,9270,9270,0
20241128,164400,307785430,9270,9270,9270,9270,0
20241128,164300,307785430,9270,9270,9270,9270,0
20241128,164200,307785430,9270,9270,9270,9270,0
20241128,164100,307785430,9270,9270,9270,9270,0
20241128,164000,307785430,9270,9270,9270,9270,0
20241128,163900,307785430,9270,9270,9270,9270,0
20241128,163800,307785430,9270,9270,9270,9270,0
20241128,163700,307785430,9270,9270,9270,9270,0
20241128,163600,307785430,9270,9270,9270,9270,0
20241128,163500,307785430,9270,9270,9270,9270,0
20241128,163400,307785430,9270,9270,9270,9270,0
20241128,163300,307785430,9270,9270,9270,9270,0
20241128,163200,307785430,9270,9270,9270,9270,0
20241128,163100,307785430,9270,9270,9270,9270,0
20241128,163000,307785430,9270,9270,9270,9270,0
20241128,162900,307785430,9270,9270,9270,9270,0
20241128,162800,307785430,9270,9270,9270,9270,0
20241128,162700,307785430,9270,9270,9270,9270,0
20241128,162600,307785430,9270,9270,9270,9270,0
20241128,162500,307785430,9270,9270,9270,9270,0
20241128,162400,307785430,9270,9270,9270,9270,0
20241128,162300,307785430,9270,9270,9270,9270,0
20241128,162200,307785430,9270,9270,9270,9270,0
20241128,162100,307785430,9270,9270,9270,9270,0
20241128,162000,307785430,9270,9270,9270,9270,0
20241128,161900,307785430,9270,9270,9270,9270,4480
20241128,161800,307785430,9270,9270,9270,9270,0
20241128,161700,307785430,9270,9270,9270,9270,0
20241128,161600,307785430,9270,9270,9270,9270,0
20241128,161500,307785430,9270,9270,9270,9270,0
20241128,161400,307785430,9270,9270,9270,9270,0
20241128,161300,307785430,9270,9270,9270,9270,0
20241128,161200,307785430,9270,9270,9270,9270,0
20241128,161100,307785430,9270,9270,9270,9270,0
20241128,161000,307785430,9270,9270,9270,9270,0
20241128,160900,307785430,9270,9270,9270,9270,0
20241128,160800,307785430,9270,9270,9270,9270,0
20241128,160700,307785430,9270,9270,9270,9270,0
20241128,160600,307785430,9270,9270,9270,9270,0
20241128,160500,307785430,9270,9270,9270,9270,0
20241128,160400,307785430,9270,9270,9270,9270,0
20241128,160300,307785430,9270,9270,9270,9270,0
20241128,160200,307785430,9270,9270,9270,9270,0
20241128,160100,307785430,9270,9270,9270,9270,0
20241128,160000,307785430,9270,9270,9270,9270,0
20241128,155900,307785430,9270,9270,9270,9270,0
20241128,155800,307785430,9270,9270,9270,9270,0
20241128,155700,307785430,9270,9270,9270,9270,0
20241128,155600,307785430,9270,9270,9270,9270,0
20241128,155500,307785430,9270,9270,9270,9270,0
20241128,155400,307785430,9270,9270,9270,9270,0
20241128,155300,307785430,9270,9270,9270,9270,0
20241128,155200,307785430,9270,9270,9270,9270,0
20241128,155100,307785430,9270,9270,9270,9270,0
20241128,155000,307785430,9270,9270,9270,9270,0
20241128,154900,307785430,9270,9270,9270,9270,4480
20241128,154800,307785430,9270,9270,9270,9270,0
20241128,154700,307785430,9270,9270,9270,9270,0
20241128,154600,307785430,9270,9270,9270,9270,0
20241128,154500,307785430,9270,9270,9270,9270,0
20241128,154400,307785430,9270,9270,9270,9270,0
20241128,154300,307785430,9270,9270,9270,9270,0
20241128,154200,307785430,9270,9270,9270,9270,0
20241128,154100,307785430,9270,9270,9270,9270,0
20241128,154000,307785430,9270,9270,9270,9270,0
20241128,153900,307785430,9270,9270,9270,9270,0
20241128,153800,307785430,9270,9270,9270,9270,0
20241128,153700,307785430,9270,9270,9270,9270,0
20241128,153600,307785430,9270,9270,9270,9270,0
20241128,153500,307785430,9270,9270,9270,9270,0
20241128,153400,307785430,9270,9270,9270,9270,0
20241128,153300,307785430,9270,9270,9270,9270,0
20241128,153200,307785430,9270,9270,9270,9270,0
20241128,153100,307785430,9270,9270,9270,9270,0
20241128,153000,307785430,9270,9270,9270,9270,4480
20241128,152900,266255830,9180,9180,9180,9180,0
20241128,152800,266255830,9180,9180,9180,9180,0
20241128,152700,266255830,9180,9180,9180,9180,0
20241128,152600,266255830,9180,9180,9180,9180,0
20241128,152500,266255830,9180,9180,9180,9180,0
20241128,152400,266255830,9180,9180,9180,9180,0
20241128,152300,266255830,9180,9180,9180,9180,0
20241128,152200,266255830,9180,9180,9180,9180,0
20241128,152100,266255830,9180,9180,9180,9180,0
20241128,152000,266255830,9180,9180,9180,9180,0
20241128,151900,266255830,9180,9170,9180,9170,42
20241128,151800,265870670,9170,9170,9170,9170,225
20241128,151700,263807420,9170,9170,9180,9170,136
20241128,151600,262560290,9180,9170,9180,9160,26
20241128,151500,262321910,9180,9150,9180,9150,1130
20241128,151400,251970710,9150,9150,9150,9150,0
20241128,151300,251970710,9150,9150,9150,9130,408
20241128,151200,248237590,9150,9150,9150,9150,0
20241128,151100,248237590,9150,9150,9150,9150,100
20241128,151000,247322590,9150,9150,9150,9150,1
20241128,150900,247313440,9150,9150,9150,9150,0
20241128,150800,247313440,9150,9130,9150,9130,5
20241128,150700,247267740,9130,9120,9130,9110,401
20241128,150600,243611770,9120,9140,9140,9120,9
20241128,150500,243529670,9130,9140,9140,9130,321
20241128,150400,240597260,9140,9140,9140,9140,0
20241128,150300,240597260,9140,9140,9140,9140,0
20241128,150200,240597260,9140,9140,9140,9140,0
20241128,150100,240597260,9140,9140,9140,9140,5
20241128,150000,240551560,9140,9140,9140,9140,17
20241128,145900,240396180,9160,9150,9160,9150,2
20241128,145800,240377870,9150,9150,9150,9150,1
20241128,145700,240368720,9140,9140,9140,9140,1
20241128,145600,240359580,9140,9150,9150,9130,122
20241128,145500,239245120,9160,9160,9160,9160,0
20241128,145400,239245120,9160,9160,9160,9160,0
20241128,145300,239245120,9160,9160,9160,9160,0
20241128,145200,239245120,9160,9160,9160,9160,0
20241128,145100,239245120,9160,9160,9160,9160,1
20241128,145000,239235960,9110,9110,9110,9110,0
20241128,144900,239235960,9110,9150,9150,9110,343
20241128,144800,236100650,9180,9180,9180,9180,81
20241128,144700,235357070,9170,9170,9170,9170,5
20241128,144600,235311220,9180,9180,9180,9180,0
20241128,144500,235311220,9180,9170,9180,9170,17
20241128,144400,235155320,9190,9170,9190,9170,49
20241128,144300,234705630,9170,9170,9170,9170,165
20241128,144200,233192580,9170,9170,9170,9170,51
20241128,144100,232724910,9150,9150,9150,9150,300
20241128,144000,229979910,9170,9170,9170,9170,0
20241128,143900,229979910,9170,9170,9170,9170,1
20241128,143800,229970740,9160,9170,9170,9160,181
20241128,143700,228312770,9150,9150,9150,9150,9
20241128,143600,228230420,9170,9170,9170,9170,114
20241128,143500,227185040,9170,9150,9170,9150,106
20241128,143400,226214620,9150,9150,9150,9150,50
20241128,143300,225757120,9140,9140,9140,9140,0
20241128,143200,225757120,9140,9140,9140,9140,1
20241128,143100,225747980,9190,9180,9190,9180,20
20241128,143000,225564190,9190,9190,9190,9190,3
20241128,142900,225536620,9190,9140,9190,9140,54
20241128,142800,225042860,9190,9190,9190,9190,1
20241128,142700,225033670,9190,9160,9190,9160,62
20241128,142600,224465690,9140,9130,9160,9130,1399
20241128,142500,211664700,9120,9120,9120,9120,0
20241128,142400,211664700,9120,9120,9120,9120,1
20241128,142300,211655580,9140,9140,9140,9140,0
20241128,142200,211655580,9140,9140,9140,9140,0
20241128,142100,211655580,9140,9140,9140,9140,0
20241128,142000,211655580,9140,9140,9140,9140,20
20241128,141900,211472780,9140,9120,9140,9080,1001
20241128,141800,202371770,9130,9130,9130,9130,0
20241128,141700,202371770,9130,9150,9150,9130,141
20241128,141600,201084020,9150,9150,9150,9150,5
20241128,141500,201038270,9150,9150,9150,9150,154
20241128,141400,199629170,9150,9140,9150,9140,291
20241128,141300,196969420,9150,9140,9150,9140,4
20241128,141200,196932850,9140,9140,9140,9140,8
20241128,141100,196859730,9140,9140,9140,9140,39
20241128,141000,196503270,9140,9140,9140,9140,1
20241128,140900,196494130,9120,9120,9120,9120,55
20241128,140800,195992530,9150,9150,9150,9150,0
20241128,140700,195992530,9150,9130,9150,9130,8
20241128,140600,195919470,9150,9150,9150,9150,3
20241128,140500,195892020,9130,9130,9130,9130,100
20241128,140400,194979020,9150,9150,9150,9150,0
20241128,140300,194979020,9150,9150,9150,9150,1
20241128,140200,194969870,9150,9150,9150,9150,0
20241128,140100,194969870,9150,9150,9150,9150,2
20241128,140000,194951570,9160,9150,9160,9150,170
20241128,135900,193396060,9150,9120,9150,9120,430
20241128,135800,189470220,9120,9120,9120,9120,0
20241128,135700,189470220,9120,9120,9120,9120,0
20241128,135600,189470220,9120,9120,9120,9120,1
20241128,135500,189461100,9080,9090,9090,9080,229
20241128,135400,187380600,9120,9110,9120,9110,64
20241128,135300,186797550,9100,9100,9100,9100,0
20241128,135200,186797550,9100,9100,9100,9100,64
20241128,135100,186215150,9100,9100,9100,9100,1
20241128,135000,186206050,9050,9050,9050,9050,0
20241128,134900,186206050,9050,9050,9050,9050,0
20241128,134800,186206050,9050,9070,9070,9050,500
20241128,134700,181678770,9110,9100,9110,9100,27
20241128,134600,181433060,9100,9100,9100,9100,1
20241128,134500,181423960,9100,9100,9100,9100,0
20241128,134400,181423960,9100,9100,9100,9100,0
20241128,134300,181423960,9100,9100,9100,9100,0
20241128,134200,181423960,9100,9100,9100,9100,0
20241128,134100,181423960,9100,9100,9100,9100,0
20241128,134000,181423960,9100,9100,9100,9100,0
20241128,133900,181423960,9100,9100,9100,9100,1
20241128,133800,181414860,9080,9080,9080,9080,1
20241128,133700,181405780,9060,9060,9060,9060,1
20241128,133600,181396720,9080,9070,9080,9070,2
20241128,133500,181378570,9060,9070,9070,9060,21
20241128,133400,181188260,9070,9080,9100,9070,23
20241128,133300,180979080,9080,9080,9080,9080,5
20241128,133200,180933680,9060,9060,9060,9060,5
20241128,133100,180888380,9050,9050,9050,9050,0
20241128,133000,180888380,9050,9050,9050,9050,0
20241128,132900,180888380,9050,9050,9050,9050,0
20241128,132800,180888380,9050,9070,9070,9050,99
20241128,132700,179991670,9070,9070,9070,9070,1
20241128,132600,179982600,9100,9100,9100,9100,1
20241128,132500,179973500,9070,9070,9070,9070,0
20241128,132400,179973500,9070,9070,9070,9070,150
20241128,132300,178613000,9070,9070,9070,9070,0
20241128,132200,178613000,9070,9070,9070,9070,0
20241128,132100,178613000,9070,9070,9070,9070,100
20241128,132000,177706000,9070,9070,9070,9070,0
20241128,131900,177706000,9070,9070,9070,9070,0
20241128,131800,177706000,9070,9070,9070,9070,100
20241128,131700,176799000,9110,9110,9110,9110,0
20241128,131600,176799000,9110,9110,9110,9110,50
20241128,131500,176343500,9110,9110,9110,9110,0
20241128,131400,176343500,9110,9110,9110,9110,0
20241128,131300,176343500,9110,9110,9110,9110,0
20241128,131200,176343500,9110,9110,9110,9110,0
20241128,131100,176343500,9110,9110,9110,9110,76
20241128,131000,175651140,9080,9080,9080,9080,250
20241128,130900,173381140,9070,9070,9070,9070,0
20241128,130800,173381140,9070,9070,9070,9070,0
20241128,130700,173381140,9070,9070,9070,9070,0
20241128,130600,173381140,9070,9070,9070,9070,0
20241128,130500,173381140,9070,9070,9070,9070,0
20241128,130400,173381140,9070,9070,9070,9070,0
20241128,130300,173381140,9070,9070,9070,9070,0
20241128,130200,173381140,9070,9070,9070,9070,0
20241128,130100,173381140,9070,9070,9070,9070,0
20241128,130000,173381140,9070,9070,9070,9070,0
20241128,125900,173381140,9070,9070,9070,9070,0
20241128,125800,173381140,9070,9070,9070,9070,1
20241128,125700,173372070,9070,9070,9070,9070,100
20241128,125600,172465070,9070,9070,9070,9070,0
20241128,125500,172465070,9070,9070,9070,9070,0
20241128,125400,172465070,9070,9070,9070,9070,0
20241128,125300,172465070,9070,9070,9070,9070,8
20241128,125200,172392510,9080,9080,9080,9080,0
20241128,125100,172392510,9080,9080,9080,9080,1
20241128,125000,172383430,9080,9080,9080,9080,1
20241128,124900,172374350,9040,9040,9040,9040,1
20241128,124800,172365310,9040,9040,9040,9040,0
20241128,124700,172365310,9040,9040,9040,9040,0
20241128,124600,172365310,9040,9040,9040,9040,0
20241128,124500,172365310,9040,9060,9060,9040,19
20241128,124400,172193460,9080,9080,9080,9080,0
20241128,124300,172193460,9080,9080,9080,9080,0
20241128,124200,172193460,9080,9080,9080,9080,0
20241128,124100,172193460,9080,9080,9080,9080,0
20241128,124000,172193460,9080,9080,9080,9080,0
20241128,123900,172193460,9080,9080,9080,9080,0
20241128,123800,172193460,9080,9080,9080,9080,0
20241128,123700,172193460,9080,9080,9080,9080,0
20241128,123600,172193460,9080,9080,9080,9080,0
20241128,123500,172193460,9080,9080,9080,9080,0
20241128,123400,172193460,9080,9080,9080,9080,0
20241128,123300,172193460,9080,9080,9080,9080,1
20241128,123200,172184380,9040,9040,9040,9040,0
20241128,123100,172184380,9040,9040,9040,9040,0
20241128,123000,172184380,9040,9040,9040,9040,0
20241128,122900,172184380,9040,9050,9050,9040,204
20241128,122800,170340010,9110,9110,9110,9110,1
20241128,122700,170330900,9050,9050,9050,9050,1
20241128,122600,170321850,9090,9110,9110,9090,191
20241128,122500,168583660,9110,9110,9110,9110,0
20241128,122400,168583660,9110,9110,9110,9110,0
20241128,122300,168583660,9110,9110,9110,9110,0
20241128,122200,168583660,9110,9110,9110,9110,0
20241128,122100,168583660,9110,9110,9110,9110,0
20241128,122000,168583660,9110,9050,9110,9040,61
20241128,121900,168031650,9110,9110,9110,9110,0
20241128,121800,168031650,9110,9110,9110,9110,1
20241128,121700,168022540,9110,9110,9110,9110,0
20241128,121600,168022540,9110,9110,9110,9110,0
20241128,121500,168022540,9110,9110,9110,9110,0
20241128,121400,168022540,9110,9110,9110,9110,0
20241128,121300,168022540,9110,9110,9110,9110,0
20241128,121200,168022540,9110,9110,9110,9110,0
20241128,121100,168022540,9110,9110,9110,9110,0
20241128,121000,168022540,9110,9110,9110,9110,0
20241128,120900,168022540,9110,9110,9110,9110,0
20241128,120800,168022540,9110,9110,9110,9110,1
20241128,120700,168013430,9040,9080,9080,9040,579
20241128,120600,162770650,9110,9110,9110,9110,0
20241128,120500,162770650,9110,9080,9110,9080,196
20241128,120400,160990940,9080,9080,9080,9080,0
20241128,120300,160990940,9080,9080,9080,9080,0
20241128,120200,160990940,9080,9080,9080,9080,0
20241128,120100,160990940,9080,9060,9080,9060,3
20241128,120000,160963740,9070,9070,9070,9070,0
20241128,115900,160963740,9070,9070,9070,9070,8
20241128,115800,160891180,9070,9070,9070,9070,0
20241128,115700,160891180,9070,9070,9070,9070,1
20241128,115600,160882110,9060,9060,9060,9060,0
20241128,115500,160882110,9060,9060,9060,9060,0
20241128,115400,160882110,9060,9060,9060,9060,0
20241128,115300,160882110,9060,9060,9060,9060,0
20241128,115200,160882110,9060,9060,9060,9060,1
20241128,115100,160873050,9060,9070,9070,9060,20
20241128,115000,160691750,9070,9070,9070,9070,0
20241128,114900,160691750,9070,9070,9070,9070,0
20241128,114800,160691750,9070,9070,9070,9070,6
20241128,114700,160637330,9070,9070,9070,9070,4
20241128,114600,160601050,9050,9050,9050,9050,2
20241128,114500,160582950,9080,9080,9080,9080,0
20241128,114400,160582950,9080,9080,9080,9080,0
20241128,114300,160582950,9080,9080,9080,9080,0
20241128,114200,160582950,9080,9080,9080,9080,0
20241128,114100,160582950,9080,9080,9080,9080,0
20241128,114000,160582950,9080,9080,9080,9080,0
20241128,113900,160582950,9080,9080,9080,9080,0
20241128,113800,160582950,9080,9080,9080,9080,0
20241128,113700,160582950,9080,9080,9080,9080,1
20241128,113600,160573870,9080,9080,9080,9080,0
20241128,113500,160573870,9080,9080,9080,9080,0
20241128,113400,160573870,9080,9080,9080,9080,0
20241128,113300,160573870,9080,9080,9080,9080,0
20241128,113200,160573870,9080,9080,9080,9080,0
20241128,113100,160573870,9080,9080,9080,9080,10
20241128,113000,160483070,9080,9080,9080,9080,1
20241128,112900,160473990,9050,9050,9050,9050,60
20241128,112800,159930990,9080,9080,9080,9080,0
20241128,112700,159930990,9080,9080,9080,9080,0
20241128,112600,159930990,9080,9080,9080,9080,1
20241128,112500,159921910,9080,9080,9080,9080,0
20241128,112400,159921910,9080,9080,9080,9080,10
20241128,112300,159831110,9080,9080,9080,9080,1
20241128,112200,159822030,9050,9050,9050,9050,3
20241128,112100,159794880,9040,9050,9050,9040,98
20241128,112000,158907990,9050,9050,9050,9050,0
20241128,111900,158907990,9050,9050,9050,9050,217
20241128,111800,156944140,9060,9060,9060,9060,0
20241128,111700,156944140,9060,9060,9060,9060,1
20241128,111600,156935080,9050,9050,9050,9050,0
20241128,111500,156935080,9050,9050,9050,9050,128
20241128,111400,155776680,9060,9060,9060,9060,0
20241128,111300,155776680,9060,9060,9060,9060,31
20241128,111200,155495820,9080,9080,9080,9080,5
20241128,111100,155450420,9080,9080,9080,9080,91
20241128,111000,154624140,9080,9080,9080,9080,0
20241128,110900,154624140,9080,9070,9080,9060,788
20241128,110800,147479310,9080,9080,9080,9080,49
20241128,110700,147034390,9090,9090,9090,9090,1
20241128,110600,147025300,9130,9090,9130,9080,466
20241128,110500,142788430,9130,9130,9130,9130,0
20241128,110400,142788430,9130,9130,9130,9130,0
20241128,110300,142788430,9130,9100,9130,9090,201
20241128,110200,140959620,9100,9100,9100,9100,0
20241128,110100,140959620,9100,9100,9100,9100,0
20241128,110000,140959620,9100,9110,9110,9100,55
20241128,105900,140458890,9110,9110,9110,9110,0
20241128,105800,140458890,9110,9110,9110,9110,127
20241128,105700,139301920,9110,9110,9110,9110,0
20241128,105600,139301920,9110,9110,9110,9110,1
20241128,105500,139292810,9100,9100,9100,9100,0
20241128,105400,139292810,9100,9100,9100,9100,149
20241128,105300,137936910,9100,9120,9120,9100,156
20241128,105200,136516710,9130,9120,9130,9120,11
20241128,105100,136416380,9120,9120,9120,9120,0
20241128,105000,136416380,9120,9120,9120,9120,0
20241128,104900,136416380,9120,9120,9120,9120,0
20241128,104800,136416380,9120,9120,9120,9120,0
20241128,104700,136416380,9120,9110,9120,9110,210
20241128,104600,134502980,9110,9110,9110,9110,0
20241128,104500,134502980,9110,9110,9110,9110,0
20241128,104400,134502980,9110,9110,9110,9110,0
20241128,104300,134502980,9110,9110,9110,9110,84
20241128,104200,133737740,9110,9110,9110,9110,38
20241128,104100,133391560,9110,9110,9110,9110,0
20241128,104000,133391560,9110,9110,9110,9110,0
20241128,103900,133391560,9110,9110,9110,9110,0
20241128,103800,133391560,9110,9110,9110,9110,0
20241128,103700,133391560,9110,9110,9110,9110,0
20241128,103600,133391560,9110,9110,9110,9110,0
20241128,103500,133391560,9110,9120,9120,9110,56
20241128,103400,132880880,9120,9120,9120,9120,30
20241128,103300,132607280,9120,9120,9120,9120,0
20241128,103200,132607280,9120,9110,9120,9110,8
20241128,103100,132534390,9110,9110,9110,9110,15
20241128,103000,132397740,9120,9120,9120,9120,1
20241128,102900,132388620,9110,9120,9120,9110,16
20241128,102800,132242760,9120,9120,9120,9120,20
20241128,102700,132060360,9120,9120,9120,9120,1
20241128,102600,132051240,9110,9110,9110,9110,0
20241128,102500,132051240,9110,9110,9110,9110,0
20241128,102400,132051240,9110,9110,9110,9110,10
20241128,102300,131960140,9140,9140,9140,9140,0
20241128,102200,131960140,9140,9140,9140,9140,0
20241128,102100,131960140,9140,9140,9140,9140,0
20241128,102000,131960140,9140,9140,9140,9140,100
20241128,101900,131046140,9140,9140,9140,9140,1
20241128,101800,131037000,9110,9110,9110,9110,0
20241128,101700,131037000,9110,9110,9110,9110,0
20241128,101600,131037000,9110,9110,9110,9110,225
20241128,101500,128987250,9110,9130,9130,9110,101
20241128,101400,128066940,9130,9130,9130,9130,0
20241128,101300,128066940,9130,9130,9130,9130,0
20241128,101200,128066940,9130,9130,9130,9130,0
20241128,101100,128066940,9130,9110,9130,9110,12
20241128,101000,127957590,9110,9110,9110,9110,500
20241128,100900,123402590,9110,9110,9110,9110,0
20241128,100800,123402590,9110,9110,9110,9110,0
20241128,100700,123402590,9110,9120,9120,9110,58
20241128,100600,122874080,9130,9130,9130,9130,1
20241128,100500,122864950,9140,9140,9140,9140,0
20241128,100400,122864950,9140,9140,9140,9140,0
20241128,100300,122864950,9140,9140,9140,9140,0
20241128,100200,122864950,9140,9140,9140,9140,0
20241128,100100,122864950,9140,9140,9140,9140,220
20241128,100000,120854150,9140,9150,9150,9140,55
20241128,095900,120351440,9140,9140,9140,9140,15
20241128,095800,120214340,9140,9160,9160,9140,161
20241128,095700,118740800,9150,9150,9150,9150,0
20241128,095600,118740800,9150,9150,9150,9150,0
20241128,095500,118740800,9150,9150,9150,9150,2
20241128,095400,118722500,9150,9150,9150,9150,0
20241128,095300,118722500,9150,9180,9180,9150,6
20241128,095200,118667570,9110,9110,9110,9110,9
20241128,095100,118585580,9190,9080,9190,9080,549
20241128,095000,113563000,9070,9070,9070,9070,89
20241128,094900,112755770,9070,9060,9070,9060,94
20241128,094800,111903900,9060,9060,9060,9060,0
20241128,094700,111903900,9060,9080,9080,9060,131
20241128,094600,110715590,9090,9110,9110,9090,153
20241128,094500,109323520,9110,9110,9110,9110,2
20241128,094400,109305300,9180,9180,9180,9180,0
20241128,094300,109305300,9180,9180,9180,9180,18
20241128,094200,109140060,9120,9120,9120,9120,599
20241128,094100,103677180,9180,9140,9180,9120,239
20241128,094000,101492700,9180,9140,9180,9140,51
20241128,093900,101026520,9140,9140,9140,9130,495
20241128,093800,96504120,9140,9140,9140,9140,0
20241128,093700,96504120,9140,9140,9140,9140,0
20241128,093600,96504120,9140,9140,9140,9140,55
20241128,093500,96001420,9140,9140,9140,9140,0
20241128,093400,96001420,9140,9190,9190,9140,141
20241128,093300,94707680,9210,9210,9210,9210,5
20241128,093200,94661630,9210,9210,9210,9210,5
20241128,093100,94615580,9210,9210,9210,9210,108
20241128,093000,93620900,9210,9210,9210,9210,11
20241128,092900,93519590,9140,9210,9210,9140,352
20241128,092800,90297420,9170,9160,9170,9160,207
20241128,092700,88400300,9230,9180,9230,9160,402
20241128,092600,84705070,9180,9180,9180,9180,0
20241128,092500,84705070,9180,9180,9180,9180,2
20241128,092400,84686710,9170,9170,9170,9170,1138
20241128,092300,74251250,9170,9170,9170,9170,1
20241128,092200,74242080,9160,9160,9160,9160,100
20241128,092100,73326080,9160,9160,9160,9160,21
20241128,092000,73133720,9160,9160,9170,9160,220
20241128,091900,71117000,9160,9150,9160,9150,383
20241128,091800,67612090,9150,9150,9150,9150,5
20241128,091700,67566340,9120,9120,9120,9120,0
20241128,091600,67566340,9120,9120,9120,9120,34
20241128,091500,67256260,9110,9120,9120,9110,599
20241128,091400,61797770,9110,9110,9110,9110,68
20241128,091300,61178290,9100,9100,9100,9100,13
20241128,091200,61059990,9100,9170,9170,9100,3
20241128,091100,61032620,9100,9110,9110,9100,1000
20241128,091000,51929140,9160,9110,9160,9110,144
20241128,090900,50610360,9100,9100,9100,9100,0
20241128,090800,50610360,9100,9160,9170,9100,226
20241128,090700,48538590,9160,9110,9160,9090,2223
20241128,090600,28283190,9110,9090,9110,9040,72
20241128,090500,27628740,9080,9080,9080,9080,22
20241128,090400,27428980,9110,9130,9130,9000,331
20241128,090300,24442100,9130,9010,9130,9010,357
20241128,090200,21221410,9010,9050,9050,9010,95
20241128,090100,20365140,9050,9070,9070,9050,577
20241128,090000,15139410,9110,9240,9240,9110,1604