KissMeData/123890/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,202300,335187015,2945,2945,2945,2945,8533
20241128,202200,335187015,2945,2945,2945,2945,0
20241128,202100,335187015,2945,2945,2945,2945,0
20241128,202000,335187015,2945,2945,2945,2945,0
20241128,201900,335187015,2945,2945,2945,2945,0
20241128,201800,335187015,2945,2945,2945,2945,0
20241128,201700,335187015,2945,2945,2945,2945,0
20241128,201600,335187015,2945,2945,2945,2945,0
20241128,201500,335187015,2945,2945,2945,2945,0
20241128,201400,335187015,2945,2945,2945,2945,0
20241128,201300,335187015,2945,2945,2945,2945,0
20241128,201200,335187015,2945,2945,2945,2945,0
20241128,201100,335187015,2945,2945,2945,2945,0
20241128,201000,335187015,2945,2945,2945,2945,0
20241128,200900,335187015,2945,2945,2945,2945,0
20241128,200800,335187015,2945,2945,2945,2945,0
20241128,200700,335187015,2945,2945,2945,2945,0
20241128,200600,335187015,2945,2945,2945,2945,0
20241128,200500,335187015,2945,2945,2945,2945,0
20241128,200400,335187015,2945,2945,2945,2945,0
20241128,200300,335187015,2945,2945,2945,2945,0
20241128,200200,335187015,2945,2945,2945,2945,0
20241128,200100,335187015,2945,2945,2945,2945,0
20241128,200000,335187015,2945,2945,2945,2945,0
20241128,195900,335187015,2945,2945,2945,2945,0
20241128,195800,335187015,2945,2945,2945,2945,0
20241128,195700,335187015,2945,2945,2945,2945,0
20241128,195600,335187015,2945,2945,2945,2945,0
20241128,195500,335187015,2945,2945,2945,2945,0
20241128,195400,335187015,2945,2945,2945,2945,0
20241128,195300,335187015,2945,2945,2945,2945,8533
20241128,195200,335187015,2945,2945,2945,2945,0
20241128,195100,335187015,2945,2945,2945,2945,0
20241128,195000,335187015,2945,2945,2945,2945,0
20241128,194900,335187015,2945,2945,2945,2945,0
20241128,194800,335187015,2945,2945,2945,2945,0
20241128,194700,335187015,2945,2945,2945,2945,0
20241128,194600,335187015,2945,2945,2945,2945,0
20241128,194500,335187015,2945,2945,2945,2945,0
20241128,194400,335187015,2945,2945,2945,2945,0
20241128,194300,335187015,2945,2945,2945,2945,0
20241128,194200,335187015,2945,2945,2945,2945,0
20241128,194100,335187015,2945,2945,2945,2945,0
20241128,194000,335187015,2945,2945,2945,2945,0
20241128,193900,335187015,2945,2945,2945,2945,0
20241128,193800,335187015,2945,2945,2945,2945,0
20241128,193700,335187015,2945,2945,2945,2945,0
20241128,193600,335187015,2945,2945,2945,2945,0
20241128,193500,335187015,2945,2945,2945,2945,0
20241128,193400,335187015,2945,2945,2945,2945,0
20241128,193300,335187015,2945,2945,2945,2945,0
20241128,193200,335187015,2945,2945,2945,2945,0
20241128,193100,335187015,2945,2945,2945,2945,0
20241128,193000,335187015,2945,2945,2945,2945,0
20241128,192900,335187015,2945,2945,2945,2945,0
20241128,192800,335187015,2945,2945,2945,2945,0
20241128,192700,335187015,2945,2945,2945,2945,0
20241128,192600,335187015,2945,2945,2945,2945,0
20241128,192500,335187015,2945,2945,2945,2945,0
20241128,192400,335187015,2945,2945,2945,2945,0
20241128,192300,335187015,2945,2945,2945,2945,8533
20241128,192200,335187015,2945,2945,2945,2945,0
20241128,192100,335187015,2945,2945,2945,2945,0
20241128,192000,335187015,2945,2945,2945,2945,0
20241128,191900,335187015,2945,2945,2945,2945,0
20241128,191800,335187015,2945,2945,2945,2945,0
20241128,191700,335187015,2945,2945,2945,2945,0
20241128,191600,335187015,2945,2945,2945,2945,0
20241128,191500,335187015,2945,2945,2945,2945,0
20241128,191400,335187015,2945,2945,2945,2945,0
20241128,191300,335187015,2945,2945,2945,2945,0
20241128,191200,335187015,2945,2945,2945,2945,0
20241128,191100,335187015,2945,2945,2945,2945,0
20241128,191000,335187015,2945,2945,2945,2945,0
20241128,190900,335187015,2945,2945,2945,2945,0
20241128,190800,335187015,2945,2945,2945,2945,0
20241128,190700,335187015,2945,2945,2945,2945,0
20241128,190600,335187015,2945,2945,2945,2945,0
20241128,190500,335187015,2945,2945,2945,2945,0
20241128,190400,335187015,2945,2945,2945,2945,0
20241128,190300,335187015,2945,2945,2945,2945,0
20241128,190200,335187015,2945,2945,2945,2945,0
20241128,190100,335187015,2945,2945,2945,2945,0
20241128,190000,335187015,2945,2945,2945,2945,0
20241128,185900,335187015,2945,2945,2945,2945,0
20241128,185800,335187015,2945,2945,2945,2945,0
20241128,185700,335187015,2945,2945,2945,2945,0
20241128,185600,335187015,2945,2945,2945,2945,0
20241128,185500,335187015,2945,2945,2945,2945,0
20241128,185400,335187015,2945,2945,2945,2945,0
20241128,185300,335187015,2945,2945,2945,2945,8533
20241128,185200,335187015,2945,2945,2945,2945,0
20241128,185100,335187015,2945,2945,2945,2945,0
20241128,185000,335187015,2945,2945,2945,2945,0
20241128,184900,335187015,2945,2945,2945,2945,0
20241128,184800,335187015,2945,2945,2945,2945,0
20241128,184700,335187015,2945,2945,2945,2945,0
20241128,184600,335187015,2945,2945,2945,2945,0
20241128,184500,335187015,2945,2945,2945,2945,0
20241128,184400,335187015,2945,2945,2945,2945,0
20241128,184300,335187015,2945,2945,2945,2945,0
20241128,184200,335187015,2945,2945,2945,2945,0
20241128,184100,335187015,2945,2945,2945,2945,0
20241128,184000,335187015,2945,2945,2945,2945,0
20241128,183900,335187015,2945,2945,2945,2945,0
20241128,183800,335187015,2945,2945,2945,2945,0
20241128,183700,335187015,2945,2945,2945,2945,0
20241128,183600,335187015,2945,2945,2945,2945,0
20241128,183500,335187015,2945,2945,2945,2945,0
20241128,183400,335187015,2945,2945,2945,2945,0
20241128,183300,335187015,2945,2945,2945,2945,0
20241128,183200,335187015,2945,2945,2945,2945,0
20241128,183100,335187015,2945,2945,2945,2945,0
20241128,183000,335187015,2945,2945,2945,2945,0
20241128,182900,335187015,2945,2945,2945,2945,0
20241128,182800,335187015,2945,2945,2945,2945,0
20241128,182700,335187015,2945,2945,2945,2945,0
20241128,182600,335187015,2945,2945,2945,2945,0
20241128,182500,335187015,2945,2945,2945,2945,0
20241128,182400,335187015,2945,2945,2945,2945,0
20241128,182300,335187015,2945,2945,2945,2945,8533
20241128,182200,335187015,2945,2945,2945,2945,0
20241128,182100,335187015,2945,2945,2945,2945,0
20241128,182000,335187015,2945,2945,2945,2945,0
20241128,181900,335187015,2945,2945,2945,2945,0
20241128,181800,335187015,2945,2945,2945,2945,0
20241128,181700,335187015,2945,2945,2945,2945,0
20241128,181600,335187015,2945,2945,2945,2945,0
20241128,181500,335187015,2945,2945,2945,2945,0
20241128,181400,335187015,2945,2945,2945,2945,0
20241128,181300,335187015,2945,2945,2945,2945,0
20241128,181200,335187015,2945,2945,2945,2945,0
20241128,181100,335187015,2945,2945,2945,2945,0
20241128,181000,335187015,2945,2945,2945,2945,0
20241128,180900,335187015,2945,2945,2945,2945,0
20241128,180800,335187015,2945,2945,2945,2945,0
20241128,180700,335187015,2945,2945,2945,2945,0
20241128,180600,335187015,2945,2945,2945,2945,0
20241128,180500,335187015,2945,2945,2945,2945,0
20241128,180400,335187015,2945,2945,2945,2945,0
20241128,180300,335187015,2945,2945,2945,2945,0
20241128,180200,335187015,2945,2945,2945,2945,0
20241128,180100,335187015,2945,2945,2945,2945,0
20241128,180000,335187015,2945,2945,2945,2945,0
20241128,175900,335187015,2945,2945,2945,2945,0
20241128,175800,335187015,2945,2945,2945,2945,0
20241128,175700,335187015,2945,2945,2945,2945,0
20241128,175600,335187015,2945,2945,2945,2945,0
20241128,175500,335187015,2945,2945,2945,2945,0
20241128,175400,335187015,2945,2945,2945,2945,0
20241128,175300,335187015,2945,2945,2945,2945,8533
20241128,175200,335187015,2945,2945,2945,2945,0
20241128,175100,335187015,2945,2945,2945,2945,0
20241128,175000,335187015,2945,2945,2945,2945,0
20241128,174900,335187015,2945,2945,2945,2945,0
20241128,174800,335187015,2945,2945,2945,2945,0
20241128,174700,335187015,2945,2945,2945,2945,0
20241128,174600,335187015,2945,2945,2945,2945,0
20241128,174500,335187015,2945,2945,2945,2945,0
20241128,174400,335187015,2945,2945,2945,2945,0
20241128,174300,335187015,2945,2945,2945,2945,0
20241128,174200,335187015,2945,2945,2945,2945,0
20241128,174100,335187015,2945,2945,2945,2945,0
20241128,174000,335187015,2945,2945,2945,2945,0
20241128,173900,335187015,2945,2945,2945,2945,0
20241128,173800,335187015,2945,2945,2945,2945,0
20241128,173700,335187015,2945,2945,2945,2945,0
20241128,173600,335187015,2945,2945,2945,2945,0
20241128,173500,335187015,2945,2945,2945,2945,0
20241128,173400,335187015,2945,2945,2945,2945,0
20241128,173300,335187015,2945,2945,2945,2945,0
20241128,173200,335187015,2945,2945,2945,2945,0
20241128,173100,335187015,2945,2945,2945,2945,0
20241128,173000,335187015,2945,2945,2945,2945,0
20241128,172900,335187015,2945,2945,2945,2945,0
20241128,172800,335187015,2945,2945,2945,2945,0
20241128,172700,335187015,2945,2945,2945,2945,0
20241128,172600,335187015,2945,2945,2945,2945,0
20241128,172500,335187015,2945,2945,2945,2945,0
20241128,172400,335187015,2945,2945,2945,2945,0
20241128,172300,335187015,2945,2945,2945,2945,8533
20241128,172200,335187015,2945,2945,2945,2945,0
20241128,172100,335187015,2945,2945,2945,2945,0
20241128,172000,335187015,2945,2945,2945,2945,0
20241128,171900,335187015,2945,2945,2945,2945,0
20241128,171800,335187015,2945,2945,2945,2945,0
20241128,171700,335187015,2945,2945,2945,2945,0
20241128,171600,335187015,2945,2945,2945,2945,0
20241128,171500,335187015,2945,2945,2945,2945,0
20241128,171400,335187015,2945,2945,2945,2945,0
20241128,171300,335187015,2945,2945,2945,2945,0
20241128,171200,335187015,2945,2945,2945,2945,0
20241128,171100,335187015,2945,2945,2945,2945,0
20241128,171000,335187015,2945,2945,2945,2945,0
20241128,170900,335187015,2945,2945,2945,2945,0
20241128,170800,335187015,2945,2945,2945,2945,0
20241128,170700,335187015,2945,2945,2945,2945,0
20241128,170600,335187015,2945,2945,2945,2945,0
20241128,170500,335187015,2945,2945,2945,2945,0
20241128,170400,335187015,2945,2945,2945,2945,0
20241128,170300,335187015,2945,2945,2945,2945,0
20241128,170200,335187015,2945,2945,2945,2945,0
20241128,170100,335187015,2945,2945,2945,2945,0
20241128,170000,335187015,2945,2945,2945,2945,0
20241128,165900,335187015,2945,2945,2945,2945,0
20241128,165800,335187015,2945,2945,2945,2945,0
20241128,165700,335187015,2945,2945,2945,2945,0
20241128,165600,335187015,2945,2945,2945,2945,0
20241128,165500,335187015,2945,2945,2945,2945,0
20241128,165400,335187015,2945,2945,2945,2945,0
20241128,165300,335187015,2945,2945,2945,2945,8533
20241128,165200,335187015,2945,2945,2945,2945,0
20241128,165100,335187015,2945,2945,2945,2945,0
20241128,165000,335187015,2945,2945,2945,2945,0
20241128,164900,335187015,2945,2945,2945,2945,0
20241128,164800,335187015,2945,2945,2945,2945,0
20241128,164700,335187015,2945,2945,2945,2945,0
20241128,164600,335187015,2945,2945,2945,2945,0
20241128,164500,335187015,2945,2945,2945,2945,0
20241128,164400,335187015,2945,2945,2945,2945,0
20241128,164300,335187015,2945,2945,2945,2945,0
20241128,164200,335187015,2945,2945,2945,2945,0
20241128,164100,335187015,2945,2945,2945,2945,0
20241128,164000,335187015,2945,2945,2945,2945,0
20241128,163900,335187015,2945,2945,2945,2945,0
20241128,163800,335187015,2945,2945,2945,2945,0
20241128,163700,335187015,2945,2945,2945,2945,0
20241128,163600,335187015,2945,2945,2945,2945,0
20241128,163500,335187015,2945,2945,2945,2945,0
20241128,163400,335187015,2945,2945,2945,2945,0
20241128,163300,335187015,2945,2945,2945,2945,0
20241128,163200,335187015,2945,2945,2945,2945,0
20241128,163100,335187015,2945,2945,2945,2945,0
20241128,163000,335187015,2945,2945,2945,2945,0
20241128,162900,335187015,2945,2945,2945,2945,0
20241128,162800,335187015,2945,2945,2945,2945,0
20241128,162700,335187015,2945,2945,2945,2945,0
20241128,162600,335187015,2945,2945,2945,2945,0
20241128,162500,335187015,2945,2945,2945,2945,0
20241128,162400,335187015,2945,2945,2945,2945,0
20241128,162300,335187015,2945,2945,2945,2945,8533
20241128,162200,335187015,2945,2945,2945,2945,0
20241128,162100,335187015,2945,2945,2945,2945,0
20241128,162000,335187015,2945,2945,2945,2945,0
20241128,161900,335187015,2945,2945,2945,2945,0
20241128,161800,335187015,2945,2945,2945,2945,0
20241128,161700,335187015,2945,2945,2945,2945,0
20241128,161600,335187015,2945,2945,2945,2945,0
20241128,161500,335187015,2945,2945,2945,2945,0
20241128,161400,335187015,2945,2945,2945,2945,0
20241128,161300,335187015,2945,2945,2945,2945,0
20241128,161200,335187015,2945,2945,2945,2945,0
20241128,161100,335187015,2945,2945,2945,2945,0
20241128,161000,335187015,2945,2945,2945,2945,0
20241128,160900,335187015,2945,2945,2945,2945,0
20241128,160800,335187015,2945,2945,2945,2945,0
20241128,160700,335187015,2945,2945,2945,2945,0
20241128,160600,335187015,2945,2945,2945,2945,0
20241128,160500,335187015,2945,2945,2945,2945,0
20241128,160400,335187015,2945,2945,2945,2945,0
20241128,160300,335187015,2945,2945,2945,2945,0
20241128,160200,335187015,2945,2945,2945,2945,0
20241128,160100,335187015,2945,2945,2945,2945,0
20241128,160000,335187015,2945,2945,2945,2945,0
20241128,155900,335187015,2945,2945,2945,2945,0
20241128,155800,335187015,2945,2945,2945,2945,0
20241128,155700,335187015,2945,2945,2945,2945,0
20241128,155600,335187015,2945,2945,2945,2945,0
20241128,155500,335187015,2945,2945,2945,2945,0
20241128,155400,335187015,2945,2945,2945,2945,0
20241128,155300,335187015,2945,2945,2945,2945,8533
20241128,155200,335187015,2945,2945,2945,2945,0
20241128,155100,335187015,2945,2945,2945,2945,0
20241128,155000,335187015,2945,2945,2945,2945,0
20241128,154900,335187015,2945,2945,2945,2945,0
20241128,154800,335187015,2945,2945,2945,2945,0
20241128,154700,335187015,2945,2945,2945,2945,0
20241128,154600,335187015,2945,2945,2945,2945,0
20241128,154500,335187015,2945,2945,2945,2945,0
20241128,154400,335187015,2945,2945,2945,2945,0
20241128,154300,335187015,2945,2945,2945,2945,0
20241128,154200,335187015,2945,2945,2945,2945,0
20241128,154100,335187015,2945,2945,2945,2945,0
20241128,154000,335187015,2945,2945,2945,2945,0
20241128,153900,335187015,2945,2945,2945,2945,0
20241128,153800,335187015,2945,2945,2945,2945,0
20241128,153700,335187015,2945,2945,2945,2945,0
20241128,153600,335187015,2945,2945,2945,2945,0
20241128,153500,335187015,2945,2945,2945,2945,0
20241128,153400,335187015,2945,2945,2945,2945,0
20241128,153300,335187015,2945,2945,2945,2945,0
20241128,153200,335187015,2945,2945,2945,2945,0
20241128,153100,335187015,2945,2945,2945,2945,0
20241128,153000,335187015,2945,2945,2945,2945,8533
20241128,152900,310057330,2950,2950,2950,2950,0
20241128,152800,310057330,2950,2950,2950,2950,0
20241128,152700,310057330,2950,2950,2950,2950,0
20241128,152600,310057330,2950,2950,2950,2950,0
20241128,152500,310057330,2950,2950,2950,2950,0
20241128,152400,310057330,2950,2950,2950,2950,0
20241128,152300,310057330,2950,2950,2950,2950,0
20241128,152200,310057330,2950,2950,2950,2950,0
20241128,152100,310057330,2950,2950,2950,2950,0
20241128,152000,310057330,2950,2950,2950,2950,0
20241128,151900,310057330,2950,2950,2950,2945,468
20241128,151800,308677180,2950,2950,2950,2950,5
20241128,151700,308662430,2950,2950,2950,2950,4
20241128,151600,308650630,2950,2950,2950,2945,1072
20241128,151500,305488580,2950,2950,2950,2950,105
20241128,151400,305178830,2950,2945,2950,2945,2525
20241128,151300,297742695,2945,2945,2945,2945,0
20241128,151200,297742695,2945,2945,2945,2945,112
20241128,151100,297412855,2945,2945,2945,2945,0
20241128,151000,297412855,2945,2945,2945,2945,10
20241128,150900,297383405,2945,2945,2945,2945,0
20241128,150800,297383405,2945,2945,2945,2945,8
20241128,150700,297359845,2945,2945,2945,2945,10
20241128,150600,297330395,2945,2945,2945,2945,0
20241128,150500,297330395,2945,2945,2945,2945,0
20241128,150400,297330395,2945,2945,2945,2945,33
20241128,150300,297233210,2945,2945,2945,2945,14
20241128,150200,297191980,2945,2945,2945,2945,0
20241128,150100,297191980,2945,2945,2945,2945,34
20241128,150000,297091850,2945,2945,2945,2945,118
20241128,145900,296744340,2945,2945,2945,2945,20
20241128,145800,296685440,2945,2945,2945,2945,201
20241128,145700,296093495,2945,2945,2945,2945,2
20241128,145600,296087605,2945,2945,2945,2945,1000
20241128,145500,293142605,2945,2945,2945,2945,6
20241128,145400,293124935,2945,2945,2945,2945,0
20241128,145300,293124935,2945,2945,2945,2945,2
20241128,145200,293119045,2945,2945,2945,2945,340
20241128,145100,292117745,2940,2940,2940,2940,822
20241128,145000,289701065,2945,2945,2945,2945,44
20241128,144900,289571485,2945,2945,2945,2945,10
20241128,144800,289542035,2945,2945,2945,2945,50
20241128,144700,289394785,2945,2945,2945,2945,0
20241128,144600,289394785,2945,2945,2945,2945,0
20241128,144500,289394785,2945,2945,2945,2945,278
20241128,144400,288576075,2945,2945,2945,2945,0
20241128,144300,288576075,2945,2945,2945,2945,45
20241128,144200,288443550,2945,2945,2945,2945,0
20241128,144100,288443550,2945,2945,2945,2945,6
20241128,144000,288425880,2945,2945,2945,2945,25
20241128,143900,288352255,2945,2945,2945,2945,0
20241128,143800,288352255,2945,2945,2945,2945,0
20241128,143700,288352255,2945,2945,2945,2945,20
20241128,143600,288293355,2945,2945,2945,2945,1225
20241128,143500,284685730,2940,2940,2940,2940,0
20241128,143400,284685730,2940,2940,2940,2940,0
20241128,143300,284685730,2940,2940,2940,2940,0
20241128,143200,284685730,2940,2940,2940,2940,0
20241128,143100,284685730,2940,2940,2940,2940,100
20241128,143000,284391730,2940,2940,2940,2940,39
20241128,142900,284277070,2940,2940,2940,2940,0
20241128,142800,284277070,2940,2940,2940,2940,0
20241128,142700,284277070,2940,2940,2940,2940,0
20241128,142600,284277070,2940,2940,2940,2940,200
20241128,142500,283689070,2935,2935,2935,2935,0
20241128,142400,283689070,2935,2935,2935,2935,0
20241128,142300,283689070,2935,2940,2940,2935,3750
20241128,142200,272665320,2945,2945,2945,2945,139
20241128,142100,272255965,2950,2950,2950,2950,0
20241128,142000,272255965,2950,2950,2950,2950,0
20241128,141900,272255965,2950,2950,2950,2950,0
20241128,141800,272255965,2950,2950,2950,2950,1
20241128,141700,272253015,2950,2950,2950,2950,0
20241128,141600,272253015,2950,2950,2950,2950,0
20241128,141500,272253015,2950,2950,2950,2950,0
20241128,141400,272253015,2950,2950,2950,2950,2
20241128,141300,272247115,2945,2945,2945,2945,0
20241128,141200,272247115,2945,2945,2945,2945,0
20241128,141100,272247115,2945,2945,2945,2945,500
20241128,141000,270774615,2950,2950,2950,2950,5
20241128,140900,270759865,2950,2950,2950,2950,16
20241128,140800,270712665,2945,2945,2945,2945,0
20241128,140700,270712665,2945,2945,2945,2945,0
20241128,140600,270712665,2945,2945,2945,2945,0
20241128,140500,270712665,2945,2945,2945,2945,1000
20241128,140400,267767665,2950,2950,2950,2950,1
20241128,140300,267764715,2950,2950,2950,2950,0
20241128,140200,267764715,2950,2950,2950,2950,0
20241128,140100,267764715,2950,2950,2950,2950,50
20241128,140000,267617215,2950,2950,2950,2950,182
20241128,135900,267080315,2950,2950,2950,2950,0
20241128,135800,267080315,2950,2950,2950,2950,38
20241128,135700,266968215,2945,2945,2945,2945,319
20241128,135600,266028760,2950,2950,2950,2950,14
20241128,135500,265987460,2950,2950,2950,2950,0
20241128,135400,265987460,2950,2950,2950,2950,17
20241128,135300,265937310,2950,2950,2950,2950,34
20241128,135200,265837010,2950,2950,2950,2950,266
20241128,135100,265052310,2950,2950,2950,2950,0
20241128,135000,265052310,2950,2950,2950,2945,39
20241128,134900,264937360,2950,2950,2950,2950,0
20241128,134800,264937360,2950,2950,2950,2950,19
20241128,134700,264881310,2950,2950,2950,2950,14
20241128,134600,264840010,2945,2945,2945,2945,0
20241128,134500,264840010,2945,2950,2950,2945,65
20241128,134400,264648510,2950,2950,2950,2950,10
20241128,134300,264619010,2950,2950,2950,2950,14
20241128,134200,264577710,2950,2950,2950,2950,0
20241128,134100,264577710,2950,2950,2950,2950,15
20241128,134000,264533460,2945,2945,2945,2945,45
20241128,133900,264400935,2950,2945,2950,2945,20
20241128,133800,264341965,2945,2945,2945,2945,7
20241128,133700,264321350,2950,2950,2950,2950,14
20241128,133600,264280050,2950,2950,2950,2950,15
20241128,133500,264235800,2950,2945,2950,2945,9
20241128,133400,264209290,2945,2945,2945,2945,1221
20241128,133300,260613445,2945,2945,2945,2945,0
20241128,133200,260613445,2945,2945,2945,2945,15
20241128,133100,260569270,2940,2940,2940,2940,0
20241128,133000,260569270,2940,2945,2945,2940,18
20241128,132900,260516280,2945,2945,2945,2945,1
20241128,132800,260513335,2945,2945,2945,2945,694
20241128,132700,258469505,2940,2940,2940,2940,2000
20241128,132600,252589505,2945,2945,2945,2945,27
20241128,132500,252509990,2945,2945,2945,2945,28
20241128,132400,252427530,2945,2945,2945,2945,1
20241128,132300,252424585,2945,2945,2945,2945,16
20241128,132200,252377465,2940,2940,2940,2940,20
20241128,132100,252318665,2945,2945,2945,2945,14
20241128,132000,252277435,2945,2945,2945,2945,0
20241128,131900,252277435,2945,2945,2945,2945,15
20241128,131800,252233260,2945,2945,2945,2945,3
20241128,131700,252224425,2940,2945,2945,2940,34
20241128,131600,252124395,2945,2945,2945,2945,1000
20241128,131500,249179395,2940,2945,2945,2940,24
20241128,131400,249108760,2945,2945,2945,2945,144
20241128,131300,248684680,2945,2945,2945,2945,0
20241128,131200,248684680,2945,2945,2945,2945,25
20241128,131100,248611055,2945,2945,2945,2945,0
20241128,131000,248611055,2945,2945,2945,2945,25
20241128,130900,248537430,2945,2945,2945,2945,0
20241128,130800,248537430,2945,2945,2945,2945,19
20241128,130700,248481475,2950,2950,2950,2950,1
20241128,130600,248478525,2950,2950,2950,2950,15
20241128,130500,248434275,2945,2945,2945,2945,5
20241128,130400,248419550,2950,2950,2950,2950,14
20241128,130300,248378250,2950,2950,2950,2950,0
20241128,130200,248378250,2950,2950,2950,2950,18
20241128,130100,248325150,2950,2950,2950,2950,14
20241128,130000,248283850,2950,2950,2950,2950,3
20241128,125900,248275000,2950,2950,2950,2950,82
20241128,125800,248033100,2950,2950,2950,2950,0
20241128,125700,248033100,2950,2950,2950,2950,15
20241128,125600,247988850,2950,2950,2950,2950,34
20241128,125500,247888550,2950,2950,2950,2950,14
20241128,125400,247847250,2950,2950,2950,2950,0
20241128,125300,247847250,2950,2950,2950,2950,15
20241128,125200,247803000,2950,2950,2950,2950,400
20241128,125100,246623000,2950,2945,2950,2945,19
20241128,125000,246566975,2950,2950,2950,2950,14
20241128,124900,246525675,2945,2950,2950,2945,9
20241128,124800,246499130,2950,2950,2950,2950,15
20241128,124700,246454880,2950,2950,2950,2950,1
20241128,124600,246451930,2950,2950,2950,2950,14
20241128,124500,246410630,2950,2950,2950,2950,0
20241128,124400,246410630,2950,2950,2950,2950,15
20241128,124300,246366380,2950,2950,2950,2950,0
20241128,124200,246366380,2950,2950,2950,2950,14
20241128,124100,246325080,2950,2950,2950,2950,11
20241128,124000,246292630,2950,2950,2950,2950,20
20241128,123900,246233630,2950,2950,2950,2950,14
20241128,123800,246192330,2950,2950,2950,2950,14
20241128,123700,246151030,2950,2950,2950,2950,14
20241128,123600,246109730,2950,2945,2950,2945,7
20241128,123500,246089090,2950,2950,2950,2950,23
20241128,123400,246021240,2950,2950,2950,2950,0
20241128,123300,246021240,2950,2950,2950,2950,18
20241128,123200,245968140,2950,2950,2950,2950,0
20241128,123100,245968140,2950,2950,2950,2950,15
20241128,123000,245923890,2950,2950,2950,2950,0
20241128,122900,245923890,2950,2950,2950,2950,14
20241128,122800,245882590,2950,2945,2950,2945,7
20241128,122700,245861965,2945,2945,2950,2945,1446
20241128,122600,241603465,2950,2950,2950,2950,16
20241128,122500,241556265,2950,2950,2950,2950,3
20241128,122400,241547415,2950,2950,2950,2950,14
20241128,122300,241506115,2945,2950,2950,2945,195
20241128,122200,240930910,2950,2950,2950,2950,35
20241128,122100,240827660,2950,2950,2950,2950,0
20241128,122000,240827660,2950,2950,2950,2945,1044
20241128,121900,237752860,2950,2950,2950,2950,3
20241128,121800,237744010,2950,2950,2950,2950,25
20241128,121700,237670260,2950,2950,2950,2950,14
20241128,121600,237628960,2945,2945,2945,2945,0
20241128,121500,237628960,2945,2945,2945,2945,47
20241128,121400,237490545,2945,2945,2945,2940,31
20241128,121300,237399305,2945,2945,2945,2945,308
20241128,121200,236492245,2945,2950,2950,2945,3682
20241128,121100,225648750,2950,2950,2950,2950,16
20241128,121000,225601550,2945,2945,2945,2945,0
20241128,120900,225601550,2945,2950,2950,2945,20
20241128,120800,225542575,2950,2950,2950,2950,0
20241128,120700,225542575,2950,2950,2950,2950,319
20241128,120600,224601525,2950,2950,2950,2950,160
20241128,120500,224129525,2950,2950,2950,2950,15
20241128,120400,224085275,2950,2950,2950,2950,16
20241128,120300,224038075,2950,2950,2950,2950,0
20241128,120200,224038075,2950,2950,2950,2950,16
20241128,120100,223990875,2945,2945,2945,2945,0
20241128,120000,223990875,2945,2950,2950,2945,29
20241128,115900,223905400,2950,2950,2950,2950,0
20241128,115800,223905400,2950,2950,2950,2950,14
20241128,115700,223864100,2950,2950,2950,2950,0
20241128,115600,223864100,2950,2950,2950,2950,226
20241128,115500,223197400,2950,2950,2950,2950,200
20241128,115400,222607400,2950,2950,2950,2950,1576
20241128,115300,217958200,2945,2950,2950,2945,1998
20241128,115200,212073220,2950,2950,2950,2950,16
20241128,115100,212026020,2950,2950,2950,2950,14
20241128,115000,211984720,2945,2945,2945,2945,2606
20241128,114900,204310050,2950,2950,2950,2950,15
20241128,114800,204265800,2950,2950,2950,2950,149
20241128,114700,203826250,2950,2950,2950,2950,15
20241128,114600,203782000,2950,2950,2950,2950,4
20241128,114500,203770200,2950,2950,2950,2945,5338
20241128,114400,188049715,2945,2945,2945,2945,19
20241128,114300,187993760,2945,2945,2945,2945,181
20241128,114200,187460715,2950,2950,2950,2950,15
20241128,114100,187416465,2950,2950,2950,2950,1
20241128,114000,187413515,2950,2950,2950,2950,15
20241128,113900,187369265,2950,2950,2950,2950,0
20241128,113800,187369265,2950,2950,2950,2950,14
20241128,113700,187327965,2950,2950,2950,2950,30
20241128,113600,187239465,2950,2950,2950,2950,15
20241128,113500,187195215,2950,2950,2950,2950,440
20241128,113400,185897215,2950,2950,2950,2950,14
20241128,113300,185855915,2940,2940,2940,2940,0
20241128,113200,185855915,2940,2950,2955,2940,4286
20241128,113100,173246265,2950,2950,2950,2950,15
20241128,113000,173202015,2950,2945,2950,2945,358
20241128,112900,172147665,2945,2950,2950,2945,4762
20241128,112800,158123505,2945,2945,2945,2945,34
20241128,112700,158023375,2945,2950,2950,2945,599
20241128,112600,156259195,2945,2950,2950,2945,103
20241128,112500,155955515,2945,2945,2950,2945,48
20241128,112400,155814085,2945,2945,2945,2945,34
20241128,112300,155713955,2945,2945,2950,2945,49
20241128,112200,155569575,2945,2945,2945,2945,34
20241128,112100,155469445,2945,2950,2950,2945,31
20241128,112000,155378080,2945,2950,2950,2945,557
20241128,111900,153735145,2945,2945,2945,2945,206
20241128,111800,153128475,2945,2950,2950,2945,55
20241128,111700,152966420,2950,2950,2955,2950,343
20241128,111600,151954520,2950,2950,2950,2950,14
20241128,111500,151913220,2950,2945,2950,2945,1322
20241128,111400,148013400,2950,2950,2950,2950,310
20241128,111300,147098900,2950,2950,2950,2950,300
20241128,111200,146213900,2950,2950,2950,2950,15
20241128,111100,146169650,2950,2950,2950,2950,1
20241128,111000,146166700,2950,2950,2950,2945,71
20241128,110900,145957475,2950,2950,2950,2950,169
20241128,110800,145458925,2950,2950,2950,2950,14
20241128,110700,145417625,2950,2950,2950,2950,14
20241128,110600,145376325,2950,2950,2950,2950,13
20241128,110500,145337975,2950,2950,2950,2950,17
20241128,110400,145287825,2950,2950,2950,2950,0
20241128,110300,145287825,2950,2950,2950,2950,14
20241128,110200,145246525,2950,2950,2950,2950,39
20241128,110100,145131475,2950,2950,2950,2950,2130
20241128,110000,138847975,2950,2950,2950,2950,63
20241128,105900,138662125,2945,2950,2950,2945,225
20241128,105800,137999375,2950,2950,2950,2950,256
20241128,105700,137244175,2950,2950,2950,2950,16
20241128,105600,137196975,2950,2950,2950,2950,15
20241128,105500,137152725,2950,2950,2950,2950,197
20241128,105400,136571575,2950,2950,2950,2950,114
20241128,105300,136235275,2950,2950,2950,2950,20
20241128,105200,136176275,2950,2950,2950,2950,15
20241128,105100,136132025,2950,2950,2950,2950,0
20241128,105000,136132025,2950,2950,2950,2950,14
20241128,104900,136090725,2950,2950,2950,2950,0
20241128,104800,136090725,2950,2950,2950,2950,292
20241128,104700,135229325,2950,2950,2950,2950,4361
20241128,104600,122364375,2950,2950,2950,2950,15
20241128,104500,122320125,2950,2950,2950,2950,14
20241128,104400,122278825,2945,2945,2945,2945,454
20241128,104300,120941795,2950,2950,2950,2950,115
20241128,104200,120602545,2950,2950,2950,2950,6
20241128,104100,120584845,2950,2950,2950,2950,16
20241128,104000,120537645,2950,2945,2950,2945,1321
20241128,103900,116642250,2945,2945,2950,2940,75
20241128,103800,116421400,2950,2950,2950,2950,1000
20241128,103700,113471400,2950,2945,2950,2945,515
20241128,103600,111954650,2945,2945,2945,2945,132
20241128,103500,111565910,2950,2950,2950,2950,15
20241128,103400,111521660,2950,2950,2950,2950,19
20241128,103300,111465610,2950,2950,2950,2950,25
20241128,103200,111391860,2950,2950,2950,2950,18
20241128,103100,111338760,2950,2950,2950,2950,32
20241128,103000,111244360,2950,2950,2950,2945,138
20241128,102900,110837285,2950,2950,2950,2950,3
20241128,102800,110828435,2950,2950,2950,2950,39
20241128,102700,110713385,2950,2950,2950,2950,274
20241128,102600,109905085,2950,2950,2950,2950,39
20241128,102500,109790035,2950,2950,2950,2950,0
20241128,102400,109790035,2950,2950,2950,2950,42
20241128,102300,109666135,2950,2950,2950,2950,180
20241128,102200,109135135,2950,2950,2950,2950,50
20241128,102100,108987635,2950,2955,2955,2950,251
20241128,102000,108247050,2950,2950,2950,2950,246
20241128,101900,107521350,2950,2950,2950,2950,14
20241128,101800,107480050,2955,2955,2955,2945,37
20241128,101700,107370815,2950,2950,2950,2950,20
20241128,101600,107311815,2950,2955,2955,2950,25
20241128,101500,107238060,2955,2955,2955,2955,14
20241128,101400,107196690,2955,2955,2955,2955,24
20241128,101300,107125770,2955,2950,2955,2950,50
20241128,101200,106978070,2955,2955,2955,2945,130
20241128,101100,106594600,2940,2950,2955,2940,1744
20241128,101000,101449760,2950,2950,2950,2950,39
20241128,100900,101334710,2950,2950,2950,2950,9
20241128,100800,101308160,2950,2950,2950,2940,540
20241128,100700,99720160,2950,2950,2950,2950,5
20241128,100600,99705410,2950,2950,2950,2950,11063
20241128,100500,67069560,2950,2945,2950,2945,615
20241128,100400,65258380,2945,2945,2945,2945,1420
20241128,100300,61076480,2945,2945,2945,2945,1213
20241128,100200,57504195,2945,2945,2945,2945,41
20241128,100100,57383450,2945,2945,2945,2945,5
20241128,100000,57368725,2945,2945,2945,2945,541
20241128,095900,55775480,2945,2945,2945,2945,1
20241128,095800,55772535,2945,2945,2945,2945,30
20241128,095700,55684185,2940,2945,2945,2940,370
20241128,095600,54594685,2945,2945,2945,2945,207
20241128,095500,53985070,2945,2945,2945,2945,362
20241128,095400,52918980,2945,2945,2945,2945,35
20241128,095300,52815905,2945,2945,2945,2945,0
20241128,095200,52815905,2945,2945,2945,2945,25
20241128,095100,52742280,2945,2940,2945,2940,2248
20241128,095000,46133155,2945,2945,2945,2945,25
20241128,094900,46059530,2945,2945,2945,2945,100
20241128,094800,45765030,2945,2945,2945,2945,365
20241128,094700,44690105,2935,2940,2945,2935,1738
20241128,094600,39580525,2940,2940,2940,2940,841
20241128,094500,37107985,2940,2940,2940,2940,0
20241128,094400,37107985,2940,2940,2940,2940,25
20241128,094300,37034485,2940,2940,2940,2940,50
20241128,094200,36887485,2940,2940,2940,2940,27
20241128,094100,36808105,2940,2940,2940,2940,1001
20241128,094000,33865165,2935,2940,2940,2935,518
20241128,093900,32344395,2940,2940,2940,2940,17
20241128,093800,32294415,2930,2940,2940,2930,44
20241128,093700,32165155,2930,2940,2940,2930,348
20241128,093600,31145465,2940,2940,2940,2940,26
20241128,093500,31069025,2940,2940,2940,2940,0
20241128,093400,31069025,2940,2940,2940,2940,29
20241128,093300,30983765,2940,2930,2940,2930,2877
20241128,093200,22554115,2930,2930,2930,2930,59
20241128,093100,22381245,2930,2930,2930,2930,22
20241128,093000,22316785,2930,2930,2930,2930,163
20241128,092900,21839195,2925,2930,2930,2925,54
20241128,092800,21681200,2930,2930,2930,2930,2
20241128,092700,21675340,2930,2930,2930,2930,13
20241128,092600,21637250,2930,2930,2930,2930,8
20241128,092500,21613810,2930,2930,2930,2930,91
20241128,092400,21347180,2930,2930,2930,2930,1050
20241128,092300,18270680,2930,2930,2930,2930,16
20241128,092200,18223800,2930,2930,2930,2930,121
20241128,092100,17869270,2930,2930,2930,2930,10
20241128,092000,17839970,2930,2930,2930,2930,247
20241128,091900,17116260,2930,2940,2940,2930,483
20241128,091800,15700720,2935,2940,2940,2935,501
20241128,091700,14230270,2940,2940,2940,2940,7
20241128,091600,14209690,2940,2935,2940,2935,130
20241128,091500,13827990,2940,2940,2940,2940,200
20241128,091400,13239990,2940,2940,2940,2935,72
20241128,091300,13028360,2940,2940,2940,2940,72
20241128,091200,12816680,2940,2940,2940,2940,20
20241128,091100,12757880,2940,2935,2940,2935,30
20241128,091000,12669820,2935,2935,2935,2935,1
20241128,090900,12666885,2940,2940,2940,2935,22
20241128,090800,12602255,2940,2940,2940,2940,2
20241128,090700,12596375,2930,2930,2930,2930,0
20241128,090600,12596375,2930,2930,2930,2930,20
20241128,090500,12537775,2930,2930,2930,2930,3
20241128,090400,12528985,2925,2925,2925,2925,0
20241128,090300,12528985,2925,2940,2940,2925,230
20241128,090200,11855785,2940,2925,2940,2920,2280
20241128,090100,5166000,2920,2920,2920,2920,0
20241128,090000,5166000,2920,2935,2935,2920,1765