KissMeData/039240/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,192500,292529435,2935,2935,2935,2935,593
20241128,192400,292529435,2935,2935,2935,2935,0
20241128,192300,292529435,2935,2935,2935,2935,0
20241128,192200,292529435,2935,2935,2935,2935,0
20241128,192100,292529435,2935,2935,2935,2935,0
20241128,192000,292529435,2935,2935,2935,2935,0
20241128,191900,292529435,2935,2935,2935,2935,0
20241128,191800,292529435,2935,2935,2935,2935,0
20241128,191700,292529435,2935,2935,2935,2935,0
20241128,191600,292529435,2935,2935,2935,2935,0
20241128,191500,292529435,2935,2935,2935,2935,0
20241128,191400,292529435,2935,2935,2935,2935,0
20241128,191300,292529435,2935,2935,2935,2935,0
20241128,191200,292529435,2935,2935,2935,2935,0
20241128,191100,292529435,2935,2935,2935,2935,0
20241128,191000,292529435,2935,2935,2935,2935,0
20241128,190900,292529435,2935,2935,2935,2935,0
20241128,190800,292529435,2935,2935,2935,2935,0
20241128,190700,292529435,2935,2935,2935,2935,0
20241128,190600,292529435,2935,2935,2935,2935,0
20241128,190500,292529435,2935,2935,2935,2935,0
20241128,190400,292529435,2935,2935,2935,2935,0
20241128,190300,292529435,2935,2935,2935,2935,0
20241128,190200,292529435,2935,2935,2935,2935,0
20241128,190100,292529435,2935,2935,2935,2935,0
20241128,190000,292529435,2935,2935,2935,2935,0
20241128,185900,292529435,2935,2935,2935,2935,0
20241128,185800,292529435,2935,2935,2935,2935,0
20241128,185700,292529435,2935,2935,2935,2935,0
20241128,185600,292529435,2935,2935,2935,2935,0
20241128,185500,292529435,2935,2935,2935,2935,593
20241128,185400,292529435,2935,2935,2935,2935,0
20241128,185300,292529435,2935,2935,2935,2935,0
20241128,185200,292529435,2935,2935,2935,2935,0
20241128,185100,292529435,2935,2935,2935,2935,0
20241128,185000,292529435,2935,2935,2935,2935,0
20241128,184900,292529435,2935,2935,2935,2935,0
20241128,184800,292529435,2935,2935,2935,2935,0
20241128,184700,292529435,2935,2935,2935,2935,0
20241128,184600,292529435,2935,2935,2935,2935,0
20241128,184500,292529435,2935,2935,2935,2935,0
20241128,184400,292529435,2935,2935,2935,2935,0
20241128,184300,292529435,2935,2935,2935,2935,0
20241128,184200,292529435,2935,2935,2935,2935,0
20241128,184100,292529435,2935,2935,2935,2935,0
20241128,184000,292529435,2935,2935,2935,2935,0
20241128,183900,292529435,2935,2935,2935,2935,0
20241128,183800,292529435,2935,2935,2935,2935,0
20241128,183700,292529435,2935,2935,2935,2935,0
20241128,183600,292529435,2935,2935,2935,2935,0
20241128,183500,292529435,2935,2935,2935,2935,0
20241128,183400,292529435,2935,2935,2935,2935,0
20241128,183300,292529435,2935,2935,2935,2935,0
20241128,183200,292529435,2935,2935,2935,2935,0
20241128,183100,292529435,2935,2935,2935,2935,0
20241128,183000,292529435,2935,2935,2935,2935,0
20241128,182900,292529435,2935,2935,2935,2935,0
20241128,182800,292529435,2935,2935,2935,2935,0
20241128,182700,292529435,2935,2935,2935,2935,0
20241128,182600,292529435,2935,2935,2935,2935,0
20241128,182500,292529435,2935,2935,2935,2935,593
20241128,182400,292529435,2935,2935,2935,2935,0
20241128,182300,292529435,2935,2935,2935,2935,0
20241128,182200,292529435,2935,2935,2935,2935,0
20241128,182100,292529435,2935,2935,2935,2935,0
20241128,182000,292529435,2935,2935,2935,2935,0
20241128,181900,292529435,2935,2935,2935,2935,0
20241128,181800,292529435,2935,2935,2935,2935,0
20241128,181700,292529435,2935,2935,2935,2935,0
20241128,181600,292529435,2935,2935,2935,2935,0
20241128,181500,292529435,2935,2935,2935,2935,0
20241128,181400,292529435,2935,2935,2935,2935,0
20241128,181300,292529435,2935,2935,2935,2935,0
20241128,181200,292529435,2935,2935,2935,2935,0
20241128,181100,292529435,2935,2935,2935,2935,0
20241128,181000,292529435,2935,2935,2935,2935,0
20241128,180900,292529435,2935,2935,2935,2935,0
20241128,180800,292529435,2935,2935,2935,2935,0
20241128,180700,292529435,2935,2935,2935,2935,0
20241128,180600,292529435,2935,2935,2935,2935,0
20241128,180500,292529435,2935,2935,2935,2935,0
20241128,180400,292529435,2935,2935,2935,2935,0
20241128,180300,292529435,2935,2935,2935,2935,0
20241128,180200,292529435,2935,2935,2935,2935,0
20241128,180100,292529435,2935,2935,2935,2935,0
20241128,180000,292529435,2935,2935,2935,2935,0
20241128,175900,292529435,2935,2935,2935,2935,0
20241128,175800,292529435,2935,2935,2935,2935,0
20241128,175700,292529435,2935,2935,2935,2935,0
20241128,175600,292529435,2935,2935,2935,2935,0
20241128,175500,292529435,2935,2935,2935,2935,593
20241128,175400,292529435,2935,2935,2935,2935,0
20241128,175300,292529435,2935,2935,2935,2935,0
20241128,175200,292529435,2935,2935,2935,2935,0
20241128,175100,292529435,2935,2935,2935,2935,0
20241128,175000,292529435,2935,2935,2935,2935,0
20241128,174900,292529435,2935,2935,2935,2935,0
20241128,174800,292529435,2935,2935,2935,2935,0
20241128,174700,292529435,2935,2935,2935,2935,0
20241128,174600,292529435,2935,2935,2935,2935,0
20241128,174500,292529435,2935,2935,2935,2935,0
20241128,174400,292529435,2935,2935,2935,2935,0
20241128,174300,292529435,2935,2935,2935,2935,0
20241128,174200,292529435,2935,2935,2935,2935,0
20241128,174100,292529435,2935,2935,2935,2935,0
20241128,174000,292529435,2935,2935,2935,2935,0
20241128,173900,292529435,2935,2935,2935,2935,0
20241128,173800,292529435,2935,2935,2935,2935,0
20241128,173700,292529435,2935,2935,2935,2935,0
20241128,173600,292529435,2935,2935,2935,2935,0
20241128,173500,292529435,2935,2935,2935,2935,0
20241128,173400,292529435,2935,2935,2935,2935,0
20241128,173300,292529435,2935,2935,2935,2935,0
20241128,173200,292529435,2935,2935,2935,2935,0
20241128,173100,292529435,2935,2935,2935,2935,0
20241128,173000,292529435,2935,2935,2935,2935,0
20241128,172900,292529435,2935,2935,2935,2935,0
20241128,172800,292529435,2935,2935,2935,2935,0
20241128,172700,292529435,2935,2935,2935,2935,0
20241128,172600,292529435,2935,2935,2935,2935,0
20241128,172500,292529435,2935,2935,2935,2935,593
20241128,172400,292529435,2935,2935,2935,2935,0
20241128,172300,292529435,2935,2935,2935,2935,0
20241128,172200,292529435,2935,2935,2935,2935,0
20241128,172100,292529435,2935,2935,2935,2935,0
20241128,172000,292529435,2935,2935,2935,2935,0
20241128,171900,292529435,2935,2935,2935,2935,0
20241128,171800,292529435,2935,2935,2935,2935,0
20241128,171700,292529435,2935,2935,2935,2935,0
20241128,171600,292529435,2935,2935,2935,2935,0
20241128,171500,292529435,2935,2935,2935,2935,0
20241128,171400,292529435,2935,2935,2935,2935,0
20241128,171300,292529435,2935,2935,2935,2935,0
20241128,171200,292529435,2935,2935,2935,2935,0
20241128,171100,292529435,2935,2935,2935,2935,0
20241128,171000,292529435,2935,2935,2935,2935,0
20241128,170900,292529435,2935,2935,2935,2935,0
20241128,170800,292529435,2935,2935,2935,2935,0
20241128,170700,292529435,2935,2935,2935,2935,0
20241128,170600,292529435,2935,2935,2935,2935,0
20241128,170500,292529435,2935,2935,2935,2935,0
20241128,170400,292529435,2935,2935,2935,2935,0
20241128,170300,292529435,2935,2935,2935,2935,0
20241128,170200,292529435,2935,2935,2935,2935,0
20241128,170100,292529435,2935,2935,2935,2935,0
20241128,170000,292529435,2935,2935,2935,2935,0
20241128,165900,292529435,2935,2935,2935,2935,0
20241128,165800,292529435,2935,2935,2935,2935,0
20241128,165700,292529435,2935,2935,2935,2935,0
20241128,165600,292529435,2935,2935,2935,2935,0
20241128,165500,292529435,2935,2935,2935,2935,593
20241128,165400,292529435,2935,2935,2935,2935,0
20241128,165300,292529435,2935,2935,2935,2935,0
20241128,165200,292529435,2935,2935,2935,2935,0
20241128,165100,292529435,2935,2935,2935,2935,0
20241128,165000,292529435,2935,2935,2935,2935,0
20241128,164900,292529435,2935,2935,2935,2935,0
20241128,164800,292529435,2935,2935,2935,2935,0
20241128,164700,292529435,2935,2935,2935,2935,0
20241128,164600,292529435,2935,2935,2935,2935,0
20241128,164500,292529435,2935,2935,2935,2935,0
20241128,164400,292529435,2935,2935,2935,2935,0
20241128,164300,292529435,2935,2935,2935,2935,0
20241128,164200,292529435,2935,2935,2935,2935,0
20241128,164100,292529435,2935,2935,2935,2935,0
20241128,164000,292529435,2935,2935,2935,2935,0
20241128,163900,292529435,2935,2935,2935,2935,0
20241128,163800,292529435,2935,2935,2935,2935,0
20241128,163700,292529435,2935,2935,2935,2935,0
20241128,163600,292529435,2935,2935,2935,2935,0
20241128,163500,292529435,2935,2935,2935,2935,0
20241128,163400,292529435,2935,2935,2935,2935,0
20241128,163300,292529435,2935,2935,2935,2935,0
20241128,163200,292529435,2935,2935,2935,2935,0
20241128,163100,292529435,2935,2935,2935,2935,0
20241128,163000,292529435,2935,2935,2935,2935,0
20241128,162900,292529435,2935,2935,2935,2935,0
20241128,162800,292529435,2935,2935,2935,2935,0
20241128,162700,292529435,2935,2935,2935,2935,0
20241128,162600,292529435,2935,2935,2935,2935,0
20241128,162500,292529435,2935,2935,2935,2935,593
20241128,162400,292529435,2935,2935,2935,2935,0
20241128,162300,292529435,2935,2935,2935,2935,0
20241128,162200,292529435,2935,2935,2935,2935,0
20241128,162100,292529435,2935,2935,2935,2935,0
20241128,162000,292529435,2935,2935,2935,2935,0
20241128,161900,292529435,2935,2935,2935,2935,0
20241128,161800,292529435,2935,2935,2935,2935,0
20241128,161700,292529435,2935,2935,2935,2935,0
20241128,161600,292529435,2935,2935,2935,2935,0
20241128,161500,292529435,2935,2935,2935,2935,0
20241128,161400,292529435,2935,2935,2935,2935,0
20241128,161300,292529435,2935,2935,2935,2935,0
20241128,161200,292529435,2935,2935,2935,2935,0
20241128,161100,292529435,2935,2935,2935,2935,0
20241128,161000,292529435,2935,2935,2935,2935,0
20241128,160900,292529435,2935,2935,2935,2935,0
20241128,160800,292529435,2935,2935,2935,2935,0
20241128,160700,292529435,2935,2935,2935,2935,0
20241128,160600,292529435,2935,2935,2935,2935,0
20241128,160500,292529435,2935,2935,2935,2935,0
20241128,160400,292529435,2935,2935,2935,2935,0
20241128,160300,292529435,2935,2935,2935,2935,0
20241128,160200,292529435,2935,2935,2935,2935,0
20241128,160100,292529435,2935,2935,2935,2935,0
20241128,160000,292529435,2935,2935,2935,2935,0
20241128,155900,292529435,2935,2935,2935,2935,0
20241128,155800,292529435,2935,2935,2935,2935,0
20241128,155700,292529435,2935,2935,2935,2935,0
20241128,155600,292529435,2935,2935,2935,2935,0
20241128,155500,292529435,2935,2935,2935,2935,593
20241128,155400,292529435,2935,2935,2935,2935,0
20241128,155300,292529435,2935,2935,2935,2935,0
20241128,155200,292529435,2935,2935,2935,2935,0
20241128,155100,292529435,2935,2935,2935,2935,0
20241128,155000,292529435,2935,2935,2935,2935,0
20241128,154900,292529435,2935,2935,2935,2935,0
20241128,154800,292529435,2935,2935,2935,2935,0
20241128,154700,292529435,2935,2935,2935,2935,0
20241128,154600,292529435,2935,2935,2935,2935,0
20241128,154500,292529435,2935,2935,2935,2935,0
20241128,154400,292529435,2935,2935,2935,2935,0
20241128,154300,292529435,2935,2935,2935,2935,0
20241128,154200,292529435,2935,2935,2935,2935,0
20241128,154100,292529435,2935,2935,2935,2935,0
20241128,154000,292529435,2935,2935,2935,2935,0
20241128,153900,292529435,2935,2935,2935,2935,0
20241128,153800,292529435,2935,2935,2935,2935,0
20241128,153700,292529435,2935,2935,2935,2935,0
20241128,153600,292529435,2935,2935,2935,2935,0
20241128,153500,292529435,2935,2935,2935,2935,0
20241128,153400,292529435,2935,2935,2935,2935,0
20241128,153300,292529435,2935,2935,2935,2935,0
20241128,153200,292529435,2935,2935,2935,2935,0
20241128,153100,292529435,2935,2935,2935,2935,0
20241128,153000,292529435,2935,2935,2935,2935,593
20241128,152900,290788980,2940,2940,2940,2940,0
20241128,152800,290788980,2940,2940,2940,2940,0
20241128,152700,290788980,2940,2940,2940,2940,0
20241128,152600,290788980,2940,2940,2940,2940,0
20241128,152500,290788980,2940,2940,2940,2940,0
20241128,152400,290788980,2940,2940,2940,2940,0
20241128,152300,290788980,2940,2940,2940,2940,0
20241128,152200,290788980,2940,2940,2940,2940,0
20241128,152100,290788980,2940,2940,2940,2940,0
20241128,152000,290788980,2940,2940,2940,2940,0
20241128,151900,290788980,2940,2950,2950,2940,96
20241128,151800,290506720,2940,2940,2950,2940,153
20241128,151700,290056890,2950,2950,2950,2940,446
20241128,151600,288741905,2950,2940,2950,2940,11
20241128,151500,288709555,2950,2950,2950,2950,0
20241128,151400,288709555,2950,2950,2950,2950,0
20241128,151300,288709555,2950,2950,2950,2950,0
20241128,151200,288709555,2950,2950,2950,2950,0
20241128,151100,288709555,2950,2950,2950,2950,1
20241128,151000,288706605,2940,2945,2950,2940,1034
20241128,150900,285665160,2945,2945,2945,2945,106
20241128,150800,285352990,2950,2950,2950,2950,1
20241128,150700,285350040,2945,2945,2950,2945,395
20241128,150600,284186760,2950,2945,2950,2945,251
20241128,150500,283447560,2945,2950,2950,2945,42
20241128,150400,283323835,2955,2955,2955,2955,0
20241128,150300,283323835,2955,2955,2955,2955,0
20241128,150200,283323835,2955,2955,2955,2955,1
20241128,150100,283320880,2945,2945,2945,2945,449
20241128,150000,281998575,2950,2955,2955,2950,2
20241128,145900,281992670,2955,2955,2955,2955,0
20241128,145800,281992670,2955,2955,2955,2955,0
20241128,145700,281992670,2955,2950,2955,2950,358
20241128,145600,280936565,2950,2950,2950,2950,0
20241128,145500,280936565,2950,2950,2950,2950,0
20241128,145400,280936565,2950,2950,2950,2950,3
20241128,145300,280927715,2950,2950,2950,2950,0
20241128,145200,280927715,2950,2950,2950,2950,0
20241128,145100,280927715,2950,2950,2950,2950,0
20241128,145000,280927715,2950,2950,2950,2950,0
20241128,144900,280927715,2950,2950,2950,2950,0
20241128,144800,280927715,2950,2950,2950,2950,0
20241128,144700,280927715,2950,2950,2950,2950,0
20241128,144600,280927715,2950,2950,2950,2950,0
20241128,144500,280927715,2950,2950,2950,2950,166
20241128,144400,280438015,2955,2955,2955,2955,3
20241128,144300,280429150,2950,2950,2950,2950,541
20241128,144200,278833200,2950,2950,2950,2950,0
20241128,144100,278833200,2950,2945,2950,2945,47
20241128,144000,278694780,2950,2950,2950,2950,0
20241128,143900,278694780,2950,2950,2950,2950,10
20241128,143800,278665280,2950,2950,2950,2950,50
20241128,143700,278517780,2950,2950,2950,2950,0
20241128,143600,278517780,2950,2950,2950,2950,20
20241128,143500,278458780,2955,2955,2955,2955,0
20241128,143400,278458780,2955,2955,2955,2955,1
20241128,143300,278455825,2955,2955,2955,2955,0
20241128,143200,278455825,2955,2950,2955,2950,102
20241128,143100,278154920,2950,2950,2950,2950,521
20241128,143000,276617970,2950,2950,2950,2945,62
20241128,142900,276435370,2945,2945,2945,2945,0
20241128,142800,276435370,2945,2945,2945,2945,1
20241128,142700,276432425,2950,2950,2950,2950,1
20241128,142600,276429475,2955,2955,2955,2955,0
20241128,142500,276429475,2955,2955,2955,2955,0
20241128,142400,276429475,2955,2955,2955,2955,0
20241128,142300,276429475,2955,2955,2955,2955,0
20241128,142200,276429475,2955,2955,2955,2955,0
20241128,142100,276429475,2955,2955,2955,2955,0
20241128,142000,276429475,2955,2955,2955,2955,0
20241128,141900,276429475,2955,2955,2955,2955,10
20241128,141800,276399925,2955,2955,2955,2955,1
20241128,141700,276396970,2960,2960,2960,2960,1
20241128,141600,276394010,2950,2950,2950,2950,1
20241128,141500,276391060,2945,2940,2965,2940,3
20241128,141400,276382210,2960,2935,2960,2935,2052
20241128,141300,270359565,2935,2940,2940,2935,6287
20241128,141200,251894230,2945,2945,2945,2945,0
20241128,141100,251894230,2945,2945,2945,2945,179
20241128,141000,251367075,2945,2945,2945,2945,821
20241128,140900,248949230,2950,2950,2950,2950,1
20241128,140800,248946280,2945,2945,2945,2945,2005
20241128,140700,243041555,2950,2950,2950,2950,3960
20241128,140600,231359555,2950,2950,2950,2950,0
20241128,140500,231359555,2950,2950,2950,2950,0
20241128,140400,231359555,2950,2950,2950,2950,0
20241128,140300,231359555,2950,2960,2960,2950,206
20241128,140200,230749855,2965,2965,2965,2965,0
20241128,140100,230749855,2965,2965,2965,2965,0
20241128,140000,230749855,2965,2965,2965,2965,0
20241128,135900,230749855,2965,2965,2965,2965,0
20241128,135800,230749855,2965,2965,2965,2965,0
20241128,135700,230749855,2965,2955,2965,2955,6
20241128,135600,230732100,2965,2955,2970,2955,1009
20241128,135500,227750440,2940,2940,2940,2940,1000
20241128,135400,224810440,2940,2940,2940,2940,0
20241128,135300,224810440,2940,2950,2955,2940,13
20241128,135200,224772185,2955,2950,2955,2950,101
20241128,135100,224474230,2950,2955,2955,2945,4960
20241128,135000,209854770,2955,2965,2965,2955,524
20241128,134900,208306340,2960,2960,2960,2960,0
20241128,134800,208306340,2960,2960,2960,2960,0
20241128,134700,208306340,2960,2960,2960,2960,0
20241128,134600,208306340,2960,2960,2960,2960,0
20241128,134500,208306340,2960,2960,2960,2960,0
20241128,134400,208306340,2960,2960,2960,2960,2
20241128,134300,208300420,2965,2965,2965,2965,0
20241128,134200,208300420,2965,2965,2965,2965,0
20241128,134100,208300420,2965,2965,2965,2965,0
20241128,134000,208300420,2965,2965,2965,2965,1
20241128,133900,208297455,2955,2955,2955,2955,1594
20241128,133800,203587185,2955,2955,2955,2955,0
20241128,133700,203587185,2955,2955,2955,2955,350
20241128,133600,202552935,2955,2960,2960,2955,1700
20241128,133500,197528735,2965,2965,2965,2965,0
20241128,133400,197528735,2965,2965,2965,2960,3487
20241128,133300,187199780,2975,2975,2975,2975,0
20241128,133200,187199780,2975,2975,2975,2975,0
20241128,133100,187199780,2975,2975,2975,2975,0
20241128,133000,187199780,2975,2975,2975,2975,690
20241128,132900,185147030,2970,2970,2970,2970,1167
20241128,132800,181681040,2975,2975,2975,2975,709
20241128,132700,179571765,2980,2980,2980,2980,0
20241128,132600,179571765,2980,2980,2980,2980,0
20241128,132500,179571765,2980,2980,2980,2980,0
20241128,132400,179571765,2980,2980,2980,2980,0
20241128,132300,179571765,2980,2980,2980,2980,10
20241128,132200,179541965,2985,2985,2985,2985,0
20241128,132100,179541965,2985,2980,2985,2980,210
20241128,132000,178916150,2985,2985,2985,2985,0
20241128,131900,178916150,2985,2985,2985,2985,0
20241128,131800,178916150,2985,2985,2985,2985,0
20241128,131700,178916150,2985,2985,2985,2985,0
20241128,131600,178916150,2985,2985,2985,2985,0
20241128,131500,178916150,2985,2985,2985,2985,0
20241128,131400,178916150,2985,2985,2985,2985,0
20241128,131300,178916150,2985,2985,2985,2985,0
20241128,131200,178916150,2985,2985,2985,2985,0
20241128,131100,178916150,2985,2975,2985,2975,34
20241128,131000,178814670,2980,2980,2980,2980,0
20241128,130900,178814670,2980,2980,2980,2980,0
20241128,130800,178814670,2980,2980,2980,2980,0
20241128,130700,178814670,2980,2980,2980,2980,0
20241128,130600,178814670,2980,2980,2980,2980,0
20241128,130500,178814670,2980,2980,2980,2980,0
20241128,130400,178814670,2980,2980,2980,2980,0
20241128,130300,178814670,2980,2980,2980,2980,0
20241128,130200,178814670,2980,2980,2980,2980,1246
20241128,130100,175101590,2980,2980,2980,2980,200
20241128,130000,174505590,2980,2980,2980,2980,0
20241128,125900,174505590,2980,2980,2980,2980,0
20241128,125800,174505590,2980,2980,2980,2980,0
20241128,125700,174505590,2980,2980,2980,2980,0
20241128,125600,174505590,2980,2980,2980,2980,0
20241128,125500,174505590,2980,2980,2980,2980,0
20241128,125400,174505590,2980,2980,2980,2980,0
20241128,125300,174505590,2980,2980,2980,2980,1
20241128,125200,174502610,2980,2980,2980,2980,0
20241128,125100,174502610,2980,2980,2980,2980,0
20241128,125000,174502610,2980,2980,2980,2980,0
20241128,124900,174502610,2980,2980,2980,2980,0
20241128,124800,174502610,2980,2980,2980,2980,0
20241128,124700,174502610,2980,2980,2980,2980,0
20241128,124600,174502610,2980,2980,2980,2980,853
20241128,124500,171960670,2975,2975,2975,2975,291
20241128,124400,171094945,2975,2975,2975,2975,0
20241128,124300,171094945,2975,2975,2975,2975,0
20241128,124200,171094945,2975,2975,2975,2975,0
20241128,124100,171094945,2975,2975,2975,2975,0
20241128,124000,171094945,2975,2975,2975,2975,100
20241128,123900,170797445,2975,2975,2975,2975,0
20241128,123800,170797445,2975,2975,2975,2975,0
20241128,123700,170797445,2975,2975,2975,2975,0
20241128,123600,170797445,2975,2975,2975,2975,1
20241128,123500,170794470,2970,2970,2970,2970,0
20241128,123400,170794470,2970,2970,2970,2970,0
20241128,123300,170794470,2970,2970,2970,2970,0
20241128,123200,170794470,2970,2970,2970,2970,0
20241128,123100,170794470,2970,2970,2970,2970,90
20241128,123000,170527170,2970,2970,2970,2970,400
20241128,122900,169339170,2970,2970,2970,2970,0
20241128,122800,169339170,2970,2970,2970,2970,0
20241128,122700,169339170,2970,2970,2970,2970,0
20241128,122600,169339170,2970,2970,2970,2970,0
20241128,122500,169339170,2970,2970,2970,2970,0
20241128,122400,169339170,2970,2970,2970,2970,722
20241128,122300,167194830,2970,2970,2970,2970,0
20241128,122200,167194830,2970,2970,2970,2970,0
20241128,122100,167194830,2970,2970,2970,2970,90
20241128,122000,166927530,2975,2975,2975,2975,0
20241128,121900,166927530,2975,2975,2975,2975,0
20241128,121800,166927530,2975,2975,2975,2975,0
20241128,121700,166927530,2975,2975,2975,2975,0
20241128,121600,166927530,2975,2975,2975,2975,0
20241128,121500,166927530,2975,2975,2975,2975,0
20241128,121400,166927530,2975,2975,2975,2975,100
20241128,121300,166630030,2975,2975,2975,2975,0
20241128,121200,166630030,2975,2975,2975,2975,3
20241128,121100,166621105,2975,2975,2975,2975,0
20241128,121000,166621105,2975,2975,2975,2975,0
20241128,120900,166621105,2975,2975,2975,2975,0
20241128,120800,166621105,2975,2975,2975,2975,0
20241128,120700,166621105,2975,2975,2975,2975,1
20241128,120600,166618130,2970,2970,2970,2970,0
20241128,120500,166618130,2970,2970,2970,2970,0
20241128,120400,166618130,2970,2970,2970,2970,0
20241128,120300,166618130,2970,2970,2970,2970,31
20241128,120200,166526060,2975,2975,2975,2975,0
20241128,120100,166526060,2975,2975,2975,2975,0
20241128,120000,166526060,2975,2975,2975,2975,0
20241128,115900,166526060,2975,2975,2975,2975,0
20241128,115800,166526060,2975,2975,2975,2975,1
20241128,115700,166523085,2975,2975,2975,2975,1
20241128,115600,166520110,2975,2975,2975,2975,2
20241128,115500,166514160,2975,2975,2975,2975,500
20241128,115400,165026660,2970,2970,2970,2970,0
20241128,115300,165026660,2970,2970,2970,2970,0
20241128,115200,165026660,2970,2970,2970,2970,0
20241128,115100,165026660,2970,2970,2970,2970,0
20241128,115000,165026660,2970,2970,2970,2970,1
20241128,114900,165023690,2970,2970,2970,2970,47
20241128,114800,164884100,2985,2985,2985,2985,0
20241128,114700,164884100,2985,2980,2995,2980,3
20241128,114600,164875140,2970,2975,2975,2970,888
20241128,114500,162237730,2975,2975,2975,2975,0
20241128,114400,162237730,2975,2975,2975,2975,200
20241128,114300,161642730,2975,2975,2975,2975,0
20241128,114200,161642730,2975,2975,2975,2975,0
20241128,114100,161642730,2975,2975,2975,2975,14
20241128,114000,161601080,2985,2985,2995,2985,3
20241128,113900,161592115,2975,2975,2975,2975,0
20241128,113800,161592115,2975,2975,2975,2975,1315
20241128,113700,157679990,2975,2980,2980,2975,1685
20241128,113600,152661190,2980,2980,2980,2980,0
20241128,113500,152661190,2980,2980,2980,2980,0
20241128,113400,152661190,2980,2985,2985,2980,1000
20241128,113300,149678655,2995,2985,2995,2985,2
20241128,113200,149672675,2985,2985,2985,2985,33
20241128,113100,149574170,2985,2990,2990,2985,1272
20241128,113000,145775885,2990,2990,2990,2990,0
20241128,112900,145775885,2990,2990,2990,2990,0
20241128,112800,145775885,2990,2990,2990,2990,0
20241128,112700,145775885,2990,2990,2990,2990,0
20241128,112600,145775885,2990,2990,2990,2990,0
20241128,112500,145775885,2990,2990,2990,2990,0
20241128,112400,145775885,2990,2990,2990,2990,0
20241128,112300,145775885,2990,2990,2990,2990,0
20241128,112200,145775885,2990,2990,2990,2990,0
20241128,112100,145775885,2990,2990,2990,2990,100
20241128,112000,145476885,2985,2985,2985,2985,0
20241128,111900,145476885,2985,2985,2985,2985,2
20241128,111800,145470915,2990,2990,2990,2990,0
20241128,111700,145470915,2990,2990,2990,2990,1000
20241128,111600,142480915,2990,2990,2990,2990,0
20241128,111500,142480915,2990,2990,2990,2990,0
20241128,111400,142480915,2990,2980,2990,2980,1001
20241128,111300,139497925,2990,2990,2990,2990,0
20241128,111200,139497925,2990,2990,2990,2990,62
20241128,111100,139312545,2980,2980,2980,2980,130
20241128,111000,138925145,2985,2985,2985,2985,253
20241128,110900,138169940,2985,2985,2985,2985,0
20241128,110800,138169940,2985,2990,2990,2980,2649
20241128,110700,130272760,2990,2990,2990,2990,0
20241128,110600,130272760,2990,2990,2990,2990,0
20241128,110500,130272760,2990,2990,2990,2990,0
20241128,110400,130272760,2990,2990,2990,2990,0
20241128,110300,130272760,2990,2990,2990,2990,15
20241128,110200,130227910,2990,2990,2990,2990,0
20241128,110100,130227910,2990,2990,2990,2990,30
20241128,110000,130138210,2995,2995,2995,2995,0
20241128,105900,130138210,2995,2995,2995,2995,0
20241128,105800,130138210,2995,2995,2995,2995,0
20241128,105700,130138210,2995,2995,2995,2995,0
20241128,105600,130138210,2995,2995,2995,2995,0
20241128,105500,130138210,2995,2995,2995,2995,0
20241128,105400,130138210,2995,2995,2995,2995,0
20241128,105300,130138210,2995,2995,2995,2995,0
20241128,105200,130138210,2995,2995,2995,2995,0
20241128,105100,130138210,2995,2990,2995,2990,50
20241128,105000,129988705,2995,2990,2995,2990,54
20241128,104900,129827235,2990,2990,2990,2990,0
20241128,104800,129827235,2990,2990,2990,2990,13
20241128,104700,129788365,2990,2990,2990,2990,2
20241128,104600,129782385,2985,2985,2985,2985,354
20241128,104500,128725695,2990,2985,2995,2985,54
20241128,104400,128564465,2995,2995,2995,2985,13
20241128,104300,128525590,2985,2985,2995,2985,254
20241128,104200,127767350,2985,2990,2990,2985,1757
20241128,104100,122522695,2990,2990,2990,2990,1
20241128,104000,122519705,2995,2990,2995,2990,2
20241128,103900,122513720,3000,3000,3000,3000,0
20241128,103800,122513720,3000,3000,3000,3000,0
20241128,103700,122513720,3000,3000,3000,3000,0
20241128,103600,122513720,3000,3000,3000,3000,0
20241128,103500,122513720,3000,3000,3000,3000,0
20241128,103400,122513720,3000,2990,3000,2990,6
20241128,103300,122495750,3000,3005,3005,2990,21
20241128,103200,122432860,2990,2990,3000,2990,3
20241128,103100,122423880,2990,2990,2990,2990,2017
20241128,103000,116393050,3005,3005,3005,3005,0
20241128,102900,116393050,3005,3005,3005,3005,0
20241128,102800,116393050,3005,2995,3005,2995,21
20241128,102700,116329975,3005,3005,3005,3005,0
20241128,102600,116329975,3005,3005,3005,3005,0
20241128,102500,116329975,3005,3005,3005,3005,0
20241128,102400,116329975,3005,3005,3005,3005,0
20241128,102300,116329975,3005,3005,3005,3005,0
20241128,102200,116329975,3005,3005,3005,3005,0
20241128,102100,116329975,3005,3005,3005,3005,0
20241128,102000,116329975,3005,2995,3005,2995,3001
20241128,101900,107332820,2995,2995,2995,2995,0
20241128,101800,107332820,2995,2995,2995,2995,0
20241128,101700,107332820,2995,2995,2995,2995,0
20241128,101600,107332820,2995,2995,2995,2995,0
20241128,101500,107332820,2995,2995,2995,2995,0
20241128,101400,107332820,2995,2995,2995,2995,0
20241128,101300,107332820,2995,2995,2995,2995,0
20241128,101200,107332820,2995,2990,3000,2990,54
20241128,101100,107171345,3000,3000,3000,3000,0
20241128,101000,107171345,3000,3000,3000,3000,0
20241128,100900,107171345,3000,3000,3000,3000,1
20241128,100800,107168345,2985,3000,3000,2985,59
20241128,100700,106991555,2985,2985,3000,2985,21
20241128,100600,106928730,2995,2985,2995,2985,15
20241128,100500,106883915,2980,2970,2980,2970,7056
20241128,100400,85862060,2980,2975,2980,2975,13
20241128,100300,85823380,2975,2975,2980,2975,114
20241128,100200,85483710,2975,2975,2980,2975,41
20241128,100100,85361565,2970,2980,2980,2970,220
20241128,100000,84706065,2985,2985,2985,2985,0
20241128,095900,84706065,2985,2985,2990,2985,5
20241128,095800,84691125,2985,2985,2990,2985,23
20241128,095700,84622420,2985,2985,2985,2985,0
20241128,095600,84622420,2985,2985,2985,2985,0
20241128,095500,84622420,2985,2985,2985,2985,1
20241128,095400,84619435,2980,2980,2990,2975,13
20241128,095300,84580645,2990,2975,2990,2975,16
20241128,095200,84532845,2975,2975,2975,2975,490
20241128,095100,83075095,2990,2975,2990,2975,6011
20241128,095000,65132295,2975,2975,2975,2975,0
20241128,094900,65132295,2975,2980,2980,2975,1658
20241128,094800,60191700,2985,2985,2990,2985,3
20241128,094700,60182740,2980,2980,2980,2980,0
20241128,094600,60182740,2980,2980,2980,2980,0
20241128,094500,60182740,2980,2980,2985,2980,2493
20241128,094400,52743660,2980,2980,2980,2980,0
20241128,094300,52743660,2980,2980,2985,2980,29
20241128,094200,52657150,2980,2980,2980,2980,7
20241128,094100,52636290,2980,2980,2980,2980,8
20241128,094000,52612450,2980,2980,2980,2980,0
20241128,093900,52612450,2980,2980,2980,2980,10
20241128,093800,52582650,2980,2980,2980,2980,0
20241128,093700,52582650,2980,2980,2980,2980,0
20241128,093600,52582650,2980,2980,2980,2980,0
20241128,093500,52582650,2980,2980,2980,2980,0
20241128,093400,52582650,2980,2980,2980,2980,11
20241128,093300,52549870,2980,2980,2985,2980,3
20241128,093200,52540925,2975,2975,2975,2975,0
20241128,093100,52540925,2975,2975,2975,2975,96
20241128,093000,52255325,2980,2980,2980,2980,0
20241128,092900,52255325,2980,2985,2990,2980,204
20241128,092800,51646835,2980,2980,2980,2980,0
20241128,092700,51646835,2980,2980,2980,2980,547
20241128,092600,50016775,2985,2990,2990,2975,108
20241128,092500,49695400,2980,2980,2990,2980,23
20241128,092400,49626820,2990,2980,2990,2980,228
20241128,092300,48947370,2990,2990,2990,2990,0
20241128,092200,48947370,2990,2990,2990,2990,0
20241128,092100,48947370,2990,2990,2990,2990,1
20241128,092000,48944380,2990,2990,2990,2990,1
20241128,091900,48941390,2985,2990,2995,2975,17
20241128,091800,48890660,2975,2990,2995,2975,529
20241128,091700,47309120,2975,2995,2995,2975,22
20241128,091600,47243480,2975,2985,2995,2970,26
20241128,091500,47165925,2970,2970,2990,2970,27
20241128,091400,47085485,2990,2965,2990,2965,24
20241128,091300,47014060,2990,2970,2990,2965,283
20241128,091200,46168410,2955,2955,2955,2955,0
20241128,091100,46168410,2955,2960,2960,2955,500
20241128,091000,44690905,2960,2960,2960,2960,6902
20241128,090900,24260985,2955,2955,2960,2955,1900
20241128,090800,18640370,2960,2970,2970,2960,3371
20241128,090700,8662035,2970,2970,2970,2970,10
20241128,090600,8632335,2970,2970,2985,2970,4
20241128,090500,8620425,2970,2970,2970,2970,4
20241128,090400,8608545,2985,2985,2985,2985,11
20241128,090300,8575710,2965,2965,2985,2960,1339
20241128,090200,4606900,2960,2960,2960,2960,0
20241128,090100,4606900,2960,2960,2960,2960,500
20241128,090000,3126900,2965,2990,2990,2965,1050