KissMeData/041920/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193100,110808820,4900,4900,4900,4900,1550
20241127,193000,110808820,4900,4900,4900,4900,0
20241127,192900,110808820,4900,4900,4900,4900,0
20241127,192800,110808820,4900,4900,4900,4900,0
20241127,192700,110808820,4900,4900,4900,4900,0
20241127,192600,110808820,4900,4900,4900,4900,0
20241127,192500,110808820,4900,4900,4900,4900,0
20241127,192400,110808820,4900,4900,4900,4900,0
20241127,192300,110808820,4900,4900,4900,4900,0
20241127,192200,110808820,4900,4900,4900,4900,0
20241127,192100,110808820,4900,4900,4900,4900,0
20241127,192000,110808820,4900,4900,4900,4900,0
20241127,191900,110808820,4900,4900,4900,4900,0
20241127,191800,110808820,4900,4900,4900,4900,0
20241127,191700,110808820,4900,4900,4900,4900,0
20241127,191600,110808820,4900,4900,4900,4900,0
20241127,191500,110808820,4900,4900,4900,4900,0
20241127,191400,110808820,4900,4900,4900,4900,0
20241127,191300,110808820,4900,4900,4900,4900,0
20241127,191200,110808820,4900,4900,4900,4900,0
20241127,191100,110808820,4900,4900,4900,4900,0
20241127,191000,110808820,4900,4900,4900,4900,0
20241127,190900,110808820,4900,4900,4900,4900,0
20241127,190800,110808820,4900,4900,4900,4900,0
20241127,190700,110808820,4900,4900,4900,4900,0
20241127,190600,110808820,4900,4900,4900,4900,0
20241127,190500,110808820,4900,4900,4900,4900,0
20241127,190400,110808820,4900,4900,4900,4900,0
20241127,190300,110808820,4900,4900,4900,4900,0
20241127,190200,110808820,4900,4900,4900,4900,0
20241127,190100,110808820,4900,4900,4900,4900,1550
20241127,190000,110808820,4900,4900,4900,4900,0
20241127,185900,110808820,4900,4900,4900,4900,0
20241127,185800,110808820,4900,4900,4900,4900,0
20241127,185700,110808820,4900,4900,4900,4900,0
20241127,185600,110808820,4900,4900,4900,4900,0
20241127,185500,110808820,4900,4900,4900,4900,0
20241127,185400,110808820,4900,4900,4900,4900,0
20241127,185300,110808820,4900,4900,4900,4900,0
20241127,185200,110808820,4900,4900,4900,4900,0
20241127,185100,110808820,4900,4900,4900,4900,0
20241127,185000,110808820,4900,4900,4900,4900,0
20241127,184900,110808820,4900,4900,4900,4900,0
20241127,184800,110808820,4900,4900,4900,4900,0
20241127,184700,110808820,4900,4900,4900,4900,0
20241127,184600,110808820,4900,4900,4900,4900,0
20241127,184500,110808820,4900,4900,4900,4900,0
20241127,184400,110808820,4900,4900,4900,4900,0
20241127,184300,110808820,4900,4900,4900,4900,0
20241127,184200,110808820,4900,4900,4900,4900,0
20241127,184100,110808820,4900,4900,4900,4900,0
20241127,184000,110808820,4900,4900,4900,4900,0
20241127,183900,110808820,4900,4900,4900,4900,0
20241127,183800,110808820,4900,4900,4900,4900,0
20241127,183700,110808820,4900,4900,4900,4900,0
20241127,183600,110808820,4900,4900,4900,4900,0
20241127,183500,110808820,4900,4900,4900,4900,0
20241127,183400,110808820,4900,4900,4900,4900,0
20241127,183300,110808820,4900,4900,4900,4900,0
20241127,183200,110808820,4900,4900,4900,4900,0
20241127,183100,110808820,4900,4900,4900,4900,1550
20241127,183000,110808820,4900,4900,4900,4900,0
20241127,182900,110808820,4900,4900,4900,4900,0
20241127,182800,110808820,4900,4900,4900,4900,0
20241127,182700,110808820,4900,4900,4900,4900,0
20241127,182600,110808820,4900,4900,4900,4900,0
20241127,182500,110808820,4900,4900,4900,4900,0
20241127,182400,110808820,4900,4900,4900,4900,0
20241127,182300,110808820,4900,4900,4900,4900,0
20241127,182200,110808820,4900,4900,4900,4900,0
20241127,182100,110808820,4900,4900,4900,4900,0
20241127,182000,110808820,4900,4900,4900,4900,0
20241127,181900,110808820,4900,4900,4900,4900,0
20241127,181800,110808820,4900,4900,4900,4900,0
20241127,181700,110808820,4900,4900,4900,4900,0
20241127,181600,110808820,4900,4900,4900,4900,0
20241127,181500,110808820,4900,4900,4900,4900,0
20241127,181400,110808820,4900,4900,4900,4900,0
20241127,181300,110808820,4900,4900,4900,4900,0
20241127,181200,110808820,4900,4900,4900,4900,0
20241127,181100,110808820,4900,4900,4900,4900,0
20241127,181000,110808820,4900,4900,4900,4900,0
20241127,180900,110808820,4900,4900,4900,4900,0
20241127,180800,110808820,4900,4900,4900,4900,0
20241127,180700,110808820,4900,4900,4900,4900,0
20241127,180600,110808820,4900,4900,4900,4900,0
20241127,180500,110808820,4900,4900,4900,4900,0
20241127,180400,110808820,4900,4900,4900,4900,0
20241127,180300,110808820,4900,4900,4900,4900,0
20241127,180200,110808820,4900,4900,4900,4900,0
20241127,180100,110808820,4900,4900,4900,4900,1550
20241127,180000,110808820,4900,4900,4900,4900,0
20241127,175900,110808820,4900,4900,4900,4900,0
20241127,175800,110808820,4900,4900,4900,4900,0
20241127,175700,110808820,4900,4900,4900,4900,0
20241127,175600,110808820,4900,4900,4900,4900,0
20241127,175500,110808820,4900,4900,4900,4900,0
20241127,175400,110808820,4900,4900,4900,4900,0
20241127,175300,110808820,4900,4900,4900,4900,0
20241127,175200,110808820,4900,4900,4900,4900,0
20241127,175100,110808820,4900,4900,4900,4900,0
20241127,175000,110808820,4900,4900,4900,4900,0
20241127,174900,110808820,4900,4900,4900,4900,0
20241127,174800,110808820,4900,4900,4900,4900,0
20241127,174700,110808820,4900,4900,4900,4900,0
20241127,174600,110808820,4900,4900,4900,4900,0
20241127,174500,110808820,4900,4900,4900,4900,0
20241127,174400,110808820,4900,4900,4900,4900,0
20241127,174300,110808820,4900,4900,4900,4900,0
20241127,174200,110808820,4900,4900,4900,4900,0
20241127,174100,110808820,4900,4900,4900,4900,0
20241127,174000,110808820,4900,4900,4900,4900,0
20241127,173900,110808820,4900,4900,4900,4900,0
20241127,173800,110808820,4900,4900,4900,4900,0
20241127,173700,110808820,4900,4900,4900,4900,0
20241127,173600,110808820,4900,4900,4900,4900,0
20241127,173500,110808820,4900,4900,4900,4900,0
20241127,173400,110808820,4900,4900,4900,4900,0
20241127,173300,110808820,4900,4900,4900,4900,0
20241127,173200,110808820,4900,4900,4900,4900,0
20241127,173100,110808820,4900,4900,4900,4900,1550
20241127,173000,110808820,4900,4900,4900,4900,0
20241127,172900,110808820,4900,4900,4900,4900,0
20241127,172800,110808820,4900,4900,4900,4900,0
20241127,172700,110808820,4900,4900,4900,4900,0
20241127,172600,110808820,4900,4900,4900,4900,0
20241127,172500,110808820,4900,4900,4900,4900,0
20241127,172400,110808820,4900,4900,4900,4900,0
20241127,172300,110808820,4900,4900,4900,4900,0
20241127,172200,110808820,4900,4900,4900,4900,0
20241127,172100,110808820,4900,4900,4900,4900,0
20241127,172000,110808820,4900,4900,4900,4900,0
20241127,171900,110808820,4900,4900,4900,4900,0
20241127,171800,110808820,4900,4900,4900,4900,0
20241127,171700,110808820,4900,4900,4900,4900,0
20241127,171600,110808820,4900,4900,4900,4900,0
20241127,171500,110808820,4900,4900,4900,4900,0
20241127,171400,110808820,4900,4900,4900,4900,0
20241127,171300,110808820,4900,4900,4900,4900,0
20241127,171200,110808820,4900,4900,4900,4900,0
20241127,171100,110808820,4900,4900,4900,4900,0
20241127,171000,110808820,4900,4900,4900,4900,0
20241127,170900,110808820,4900,4900,4900,4900,0
20241127,170800,110808820,4900,4900,4900,4900,0
20241127,170700,110808820,4900,4900,4900,4900,0
20241127,170600,110808820,4900,4900,4900,4900,0
20241127,170500,110808820,4900,4900,4900,4900,0
20241127,170400,110808820,4900,4900,4900,4900,0
20241127,170300,110808820,4900,4900,4900,4900,0
20241127,170200,110808820,4900,4900,4900,4900,0
20241127,170100,110808820,4900,4900,4900,4900,1550
20241127,170000,110808820,4900,4900,4900,4900,0
20241127,165900,110808820,4900,4900,4900,4900,0
20241127,165800,110808820,4900,4900,4900,4900,0
20241127,165700,110808820,4900,4900,4900,4900,0
20241127,165600,110808820,4900,4900,4900,4900,0
20241127,165500,110808820,4900,4900,4900,4900,0
20241127,165400,110808820,4900,4900,4900,4900,0
20241127,165300,110808820,4900,4900,4900,4900,0
20241127,165200,110808820,4900,4900,4900,4900,0
20241127,165100,110808820,4900,4900,4900,4900,0
20241127,165000,110808820,4900,4900,4900,4900,0
20241127,164900,110808820,4900,4900,4900,4900,0
20241127,164800,110808820,4900,4900,4900,4900,0
20241127,164700,110808820,4900,4900,4900,4900,0
20241127,164600,110808820,4900,4900,4900,4900,0
20241127,164500,110808820,4900,4900,4900,4900,0
20241127,164400,110808820,4900,4900,4900,4900,0
20241127,164300,110808820,4900,4900,4900,4900,0
20241127,164200,110808820,4900,4900,4900,4900,0
20241127,164100,110808820,4900,4900,4900,4900,0
20241127,164000,110808820,4900,4900,4900,4900,0
20241127,163900,110808820,4900,4900,4900,4900,0
20241127,163800,110808820,4900,4900,4900,4900,0
20241127,163700,110808820,4900,4900,4900,4900,0
20241127,163600,110808820,4900,4900,4900,4900,0
20241127,163500,110808820,4900,4900,4900,4900,0
20241127,163400,110808820,4900,4900,4900,4900,0
20241127,163300,110808820,4900,4900,4900,4900,0
20241127,163200,110808820,4900,4900,4900,4900,0
20241127,163100,110808820,4900,4900,4900,4900,1550
20241127,163000,110808820,4900,4900,4900,4900,0
20241127,162900,110808820,4900,4900,4900,4900,0
20241127,162800,110808820,4900,4900,4900,4900,0
20241127,162700,110808820,4900,4900,4900,4900,0
20241127,162600,110808820,4900,4900,4900,4900,0
20241127,162500,110808820,4900,4900,4900,4900,0
20241127,162400,110808820,4900,4900,4900,4900,0
20241127,162300,110808820,4900,4900,4900,4900,0
20241127,162200,110808820,4900,4900,4900,4900,0
20241127,162100,110808820,4900,4900,4900,4900,0
20241127,162000,110808820,4900,4900,4900,4900,0
20241127,161900,110808820,4900,4900,4900,4900,0
20241127,161800,110808820,4900,4900,4900,4900,0
20241127,161700,110808820,4900,4900,4900,4900,0
20241127,161600,110808820,4900,4900,4900,4900,0
20241127,161500,110808820,4900,4900,4900,4900,0
20241127,161400,110808820,4900,4900,4900,4900,0
20241127,161300,110808820,4900,4900,4900,4900,0
20241127,161200,110808820,4900,4900,4900,4900,0
20241127,161100,110808820,4900,4900,4900,4900,0
20241127,161000,110808820,4900,4900,4900,4900,0
20241127,160900,110808820,4900,4900,4900,4900,0
20241127,160800,110808820,4900,4900,4900,4900,0
20241127,160700,110808820,4900,4900,4900,4900,0
20241127,160600,110808820,4900,4900,4900,4900,0
20241127,160500,110808820,4900,4900,4900,4900,0
20241127,160400,110808820,4900,4900,4900,4900,0
20241127,160300,110808820,4900,4900,4900,4900,0
20241127,160200,110808820,4900,4900,4900,4900,0
20241127,160100,110808820,4900,4900,4900,4900,1550
20241127,160000,110808820,4900,4900,4900,4900,0
20241127,155900,110808820,4900,4900,4900,4900,0
20241127,155800,110808820,4900,4900,4900,4900,0
20241127,155700,110808820,4900,4900,4900,4900,0
20241127,155600,110808820,4900,4900,4900,4900,0
20241127,155500,110808820,4900,4900,4900,4900,0
20241127,155400,110808820,4900,4900,4900,4900,0
20241127,155300,110808820,4900,4900,4900,4900,0
20241127,155200,110808820,4900,4900,4900,4900,0
20241127,155100,110808820,4900,4900,4900,4900,0
20241127,155000,110808820,4900,4900,4900,4900,0
20241127,154900,110808820,4900,4900,4900,4900,0
20241127,154800,110808820,4900,4900,4900,4900,0
20241127,154700,110808820,4900,4900,4900,4900,0
20241127,154600,110808820,4900,4900,4900,4900,0
20241127,154500,110808820,4900,4900,4900,4900,0
20241127,154400,110808820,4900,4900,4900,4900,0
20241127,154300,110808820,4900,4900,4900,4900,0
20241127,154200,110808820,4900,4900,4900,4900,0
20241127,154100,110808820,4900,4900,4900,4900,0
20241127,154000,110808820,4900,4900,4900,4900,0
20241127,153900,110808820,4900,4900,4900,4900,0
20241127,153800,110808820,4900,4900,4900,4900,0
20241127,153700,110808820,4900,4900,4900,4900,0
20241127,153600,110808820,4900,4900,4900,4900,0
20241127,153500,110808820,4900,4900,4900,4900,0
20241127,153400,110808820,4900,4900,4900,4900,0
20241127,153300,110808820,4900,4900,4900,4900,0
20241127,153200,110808820,4900,4900,4900,4900,0
20241127,153100,110808820,4900,4900,4900,4900,1550
20241127,153000,110808820,4900,4900,4900,4900,1550
20241127,152900,103213820,4900,4900,4900,4900,0
20241127,152800,103213820,4900,4900,4900,4900,0
20241127,152700,103213820,4900,4900,4900,4900,0
20241127,152600,103213820,4900,4900,4900,4900,0
20241127,152500,103213820,4900,4900,4900,4900,0
20241127,152400,103213820,4900,4900,4900,4900,0
20241127,152300,103213820,4900,4900,4900,4900,0
20241127,152200,103213820,4900,4900,4900,4900,0
20241127,152100,103213820,4900,4900,4900,4900,0
20241127,152000,103213820,4900,4900,4900,4900,0
20241127,151900,103213820,4900,4820,4900,4820,1915
20241127,151800,93920465,4820,4820,4820,4820,0
20241127,151700,93920465,4820,4820,4820,4820,0
20241127,151600,93920465,4820,4820,4820,4820,0
20241127,151500,93920465,4820,4820,4820,4820,0
20241127,151400,93920465,4820,4820,4820,4820,0
20241127,151300,93920465,4820,4820,4820,4820,0
20241127,151200,93920465,4820,4820,4820,4820,2
20241127,151100,93910825,4800,4800,4800,4800,0
20241127,151000,93910825,4800,4800,4800,4800,138
20241127,150900,93248425,4820,4820,4820,4820,0
20241127,150800,93248425,4820,4820,4820,4820,0
20241127,150700,93248425,4820,4800,4820,4800,623
20241127,150600,90257915,4800,4800,4815,4800,243
20241127,150500,89089970,4800,4800,4800,4800,0
20241127,150400,89089970,4800,4800,4800,4800,0
20241127,150300,89089970,4800,4800,4800,4800,80
20241127,150200,88705970,4800,4800,4800,4800,0
20241127,150100,88705970,4800,4810,4810,4800,4
20241127,150000,88686740,4815,4815,4815,4815,1
20241127,145900,88681925,4820,4820,4820,4820,0
20241127,145800,88681925,4820,4805,4820,4800,251
20241127,145700,87477055,4800,4800,4800,4800,0
20241127,145600,87477055,4800,4800,4800,4800,0
20241127,145500,87477055,4800,4800,4800,4800,0
20241127,145400,87477055,4800,4820,4820,4800,100
20241127,145300,86996830,4825,4825,4825,4825,0
20241127,145200,86996830,4825,4825,4825,4825,0
20241127,145100,86996830,4825,4825,4825,4825,0
20241127,145000,86996830,4825,4835,4835,4825,16
20241127,144900,86919600,4835,4835,4835,4835,0
20241127,144800,86919600,4835,4835,4835,4835,0
20241127,144700,86919600,4835,4835,4835,4835,0
20241127,144600,86919600,4835,4840,4840,4835,4
20241127,144500,86900250,4840,4840,4840,4840,0
20241127,144400,86900250,4840,4840,4840,4840,0
20241127,144300,86900250,4840,4840,4840,4840,2
20241127,144200,86890570,4840,4840,4840,4840,19
20241127,144100,86798610,4840,4840,4840,4840,15
20241127,144000,86726010,4840,4840,4840,4840,0
20241127,143900,86726010,4840,4840,4840,4840,4
20241127,143800,86706650,4845,4845,4845,4845,0
20241127,143700,86706650,4845,4845,4845,4845,0
20241127,143600,86706650,4845,4845,4845,4845,0
20241127,143500,86706650,4845,4845,4845,4845,4
20241127,143400,86687270,4845,4845,4845,4845,0
20241127,143300,86687270,4845,4835,4845,4835,92
20241127,143200,86241990,4835,4835,4840,4825,9
20241127,143100,86198490,4840,4840,4840,4840,0
20241127,143000,86198490,4840,4840,4840,4840,0
20241127,142900,86198490,4840,4840,4840,4840,0
20241127,142800,86198490,4840,4830,4840,4830,116
20241127,142700,85637670,4830,4830,4830,4830,0
20241127,142600,85637670,4830,4830,4830,4830,0
20241127,142500,85637670,4830,4830,4830,4830,1
20241127,142400,85632840,4825,4825,4825,4825,0
20241127,142300,85632840,4825,4825,4825,4825,0
20241127,142200,85632840,4825,4825,4825,4825,0
20241127,142100,85632840,4825,4825,4825,4825,0
20241127,142000,85632840,4825,4825,4825,4825,0
20241127,141900,85632840,4825,4825,4825,4825,0
20241127,141800,85632840,4825,4825,4825,4825,0
20241127,141700,85632840,4825,4825,4825,4825,0
20241127,141600,85632840,4825,4825,4825,4825,0
20241127,141500,85632840,4825,4825,4825,4825,0
20241127,141400,85632840,4825,4825,4825,4825,0
20241127,141300,85632840,4825,4825,4825,4825,0
20241127,141200,85632840,4825,4825,4825,4825,0
20241127,141100,85632840,4825,4825,4825,4825,0
20241127,141000,85632840,4825,4825,4825,4825,0
20241127,140900,85632840,4825,4825,4825,4825,0
20241127,140800,85632840,4825,4825,4825,4825,0
20241127,140700,85632840,4825,4825,4825,4825,0
20241127,140600,85632840,4825,4825,4825,4825,0
20241127,140500,85632840,4825,4825,4825,4825,10
20241127,140400,85584590,4825,4825,4825,4825,0
20241127,140300,85584590,4825,4825,4825,4825,0
20241127,140200,85584590,4825,4825,4825,4825,0
20241127,140100,85584590,4825,4825,4825,4825,0
20241127,140000,85584590,4825,4825,4825,4825,0
20241127,135900,85584590,4825,4825,4825,4825,36
20241127,135800,85410890,4825,4825,4825,4825,74
20241127,135700,85053840,4825,4825,4825,4825,0
20241127,135600,85053840,4825,4825,4825,4825,0
20241127,135500,85053840,4825,4825,4825,4825,0
20241127,135400,85053840,4825,4825,4825,4825,241
20241127,135300,83891015,4835,4835,4835,4835,4
20241127,135200,83871675,4840,4840,4840,4840,6
20241127,135100,83842635,4840,4840,4840,4840,4
20241127,135000,83823275,4840,4840,4840,4840,0
20241127,134900,83823275,4840,4840,4840,4840,0
20241127,134800,83823275,4840,4840,4840,4840,0
20241127,134700,83823275,4840,4840,4840,4840,0
20241127,134600,83823275,4840,4840,4840,4840,0
20241127,134500,83823275,4840,4840,4840,4840,0
20241127,134400,83823275,4840,4840,4840,4840,0
20241127,134300,83823275,4840,4840,4840,4840,7
20241127,134200,83789395,4840,4840,4840,4840,4
20241127,134100,83770035,4840,4840,4840,4840,4
20241127,134000,83750675,4840,4840,4840,4840,0
20241127,133900,83750675,4840,4840,4840,4840,0
20241127,133800,83750675,4840,4840,4840,4840,0
20241127,133700,83750675,4840,4840,4840,4840,3
20241127,133600,83736155,4835,4835,4835,4835,0
20241127,133500,83736155,4835,4830,4835,4830,14
20241127,133400,83668490,4830,4830,4830,4830,0
20241127,133300,83668490,4830,4830,4830,4830,0
20241127,133200,83668490,4830,4830,4830,4830,95
20241127,133100,83209640,4830,4830,4830,4830,4
20241127,133000,83190320,4830,4830,4830,4830,0
20241127,132900,83190320,4830,4830,4830,4830,0
20241127,132800,83190320,4830,4830,4830,4830,0
20241127,132700,83190320,4830,4830,4830,4830,6
20241127,132600,83161340,4825,4825,4825,4825,3
20241127,132500,83146865,4830,4830,4830,4830,162
20241127,132400,82364405,4825,4825,4825,4825,20
20241127,132300,82267905,4825,4825,4825,4825,0
20241127,132200,82267905,4825,4825,4825,4825,32
20241127,132100,82113505,4830,4830,4830,4830,24
20241127,132000,81997585,4830,4830,4830,4830,0
20241127,131900,81997585,4830,4830,4830,4830,9
20241127,131800,81954115,4825,4825,4825,4825,254
20241127,131700,80728565,4820,4820,4820,4820,0
20241127,131600,80728565,4820,4820,4820,4820,0
20241127,131500,80728565,4820,4820,4820,4820,0
20241127,131400,80728565,4820,4820,4820,4820,0
20241127,131300,80728565,4820,4820,4820,4820,0
20241127,131200,80728565,4820,4820,4820,4820,6
20241127,131100,80699645,4820,4820,4820,4820,5
20241127,131000,80675545,4825,4825,4825,4825,1
20241127,130900,80670720,4790,4790,4790,4790,0
20241127,130800,80670720,4790,4790,4825,4790,1002
20241127,130700,75836140,4790,4790,4790,4790,1
20241127,130600,75831350,4815,4815,4815,4815,6
20241127,130500,75802460,4815,4820,4820,4815,7
20241127,130400,75768725,4820,4820,4820,4820,0
20241127,130300,75768725,4820,4820,4820,4820,0
20241127,130200,75768725,4820,4820,4820,4820,700
20241127,130100,72394725,4820,4820,4820,4820,294
20241127,130000,70977645,4820,4820,4820,4820,0
20241127,125900,70977645,4820,4820,4820,4820,0
20241127,125800,70977645,4820,4820,4820,4820,0
20241127,125700,70977645,4820,4820,4820,4820,0
20241127,125600,70977645,4820,4820,4820,4820,0
20241127,125500,70977645,4820,4820,4820,4820,171
20241127,125400,70153425,4815,4790,4815,4790,659
20241127,125300,66981350,4800,4795,4800,4795,2
20241127,125200,66971755,4775,4775,4775,4775,0
20241127,125100,66971755,4775,4775,4775,4775,0
20241127,125000,66971755,4775,4775,4775,4775,0
20241127,124900,66971755,4775,4775,4775,4775,0
20241127,124800,66971755,4775,4775,4775,4775,0
20241127,124700,66971755,4775,4775,4775,4775,0
20241127,124600,66971755,4775,4775,4775,4775,0
20241127,124500,66971755,4775,4775,4775,4775,0
20241127,124400,66971755,4775,4775,4775,4775,0
20241127,124300,66971755,4775,4775,4775,4775,0
20241127,124200,66971755,4775,4775,4775,4775,0
20241127,124100,66971755,4775,4775,4775,4775,0
20241127,124000,66971755,4775,4800,4800,4775,2
20241127,123900,66962180,4770,4770,4770,4770,0
20241127,123800,66962180,4770,4770,4770,4770,1
20241127,123700,66957410,4800,4800,4800,4770,16
20241127,123600,66880890,4780,4780,4780,4780,0
20241127,123500,66880890,4780,4780,4780,4780,0
20241127,123400,66880890,4780,4780,4780,4780,0
20241127,123300,66880890,4780,4780,4780,4780,0
20241127,123200,66880890,4780,4780,4780,4780,5
20241127,123100,66856990,4775,4775,4775,4775,0
20241127,123000,66856990,4775,4775,4775,4775,0
20241127,122900,66856990,4775,4775,4775,4775,0
20241127,122800,66856990,4775,4775,4775,4775,0
20241127,122700,66856990,4775,4775,4775,4775,0
20241127,122600,66856990,4775,4775,4775,4775,1
20241127,122500,66852215,4775,4790,4790,4770,527
20241127,122400,64335130,4810,4810,4810,4810,0
20241127,122300,64335130,4810,4810,4810,4810,0
20241127,122200,64335130,4810,4815,4815,4810,7
20241127,122100,64301455,4810,4810,4810,4810,4
20241127,122000,64282215,4815,4815,4815,4815,0
20241127,121900,64282215,4815,4815,4815,4815,0
20241127,121800,64282215,4815,4815,4815,4815,0
20241127,121700,64282215,4815,4790,4815,4790,501
20241127,121600,61882400,4780,4780,4780,4780,0
20241127,121500,61882400,4780,4810,4810,4780,341
20241127,121400,60249385,4815,4815,4815,4815,0
20241127,121300,60249385,4815,4815,4815,4815,0
20241127,121200,60249385,4815,4815,4815,4815,6
20241127,121100,60220495,4815,4815,4815,4815,4
20241127,121000,60201235,4815,4815,4815,4815,1
20241127,120900,60196420,4815,4815,4815,4815,0
20241127,120800,60196420,4815,4815,4815,4815,0
20241127,120700,60196420,4815,4815,4815,4815,0
20241127,120600,60196420,4815,4815,4815,4815,0
20241127,120500,60196420,4815,4815,4815,4815,0
20241127,120400,60196420,4815,4815,4815,4815,0
20241127,120300,60196420,4815,4815,4815,4815,0
20241127,120200,60196420,4815,4815,4815,4815,5
20241127,120100,60172345,4815,4815,4815,4815,3
20241127,120000,60157900,4815,4815,4815,4815,1
20241127,115900,60153085,4815,4815,4815,4815,0
20241127,115800,60153085,4815,4815,4815,4815,0
20241127,115700,60153085,4815,4815,4815,4815,0
20241127,115600,60153085,4815,4815,4815,4815,0
20241127,115500,60153085,4815,4815,4815,4815,0
20241127,115400,60153085,4815,4815,4815,4815,0
20241127,115300,60153085,4815,4810,4815,4800,601
20241127,115200,57268170,4810,4810,4810,4810,0
20241127,115100,57268170,4810,4810,4810,4810,3
20241127,115000,57253740,4810,4810,4810,4810,0
20241127,114900,57253740,4810,4810,4810,4810,0
20241127,114800,57253740,4810,4810,4810,4810,0
20241127,114700,57253740,4810,4810,4810,4810,0
20241127,114600,57253740,4810,4810,4810,4810,0
20241127,114500,57253740,4810,4810,4810,4810,0
20241127,114400,57253740,4810,4810,4810,4810,0
20241127,114300,57253740,4810,4810,4810,4810,0
20241127,114200,57253740,4810,4810,4810,4810,5
20241127,114100,57229690,4800,4800,4800,4800,0
20241127,114000,57229690,4800,4800,4800,4800,0
20241127,113900,57229690,4800,4800,4800,4800,124
20241127,113800,56634490,4800,4800,4800,4800,0
20241127,113700,56634490,4800,4800,4800,4800,0
20241127,113600,56634490,4800,4800,4800,4800,0
20241127,113500,56634490,4800,4800,4800,4800,0
20241127,113400,56634490,4800,4800,4800,4800,0
20241127,113300,56634490,4800,4800,4800,4800,0
20241127,113200,56634490,4800,4800,4800,4800,105
20241127,113100,56130490,4800,4800,4800,4800,3
20241127,113000,56116090,4800,4800,4800,4800,0
20241127,112900,56116090,4800,4810,4810,4800,168
20241127,112800,55309160,4815,4815,4815,4815,0
20241127,112700,55309160,4815,4815,4815,4815,0
20241127,112600,55309160,4815,4815,4815,4815,0
20241127,112500,55309160,4815,4815,4815,4815,0
20241127,112400,55309160,4815,4815,4815,4815,0
20241127,112300,55309160,4815,4815,4815,4815,1
20241127,112200,55304345,4805,4810,4810,4805,3
20241127,112100,55289920,4815,4815,4815,4815,5
20241127,112000,55265845,4815,4815,4815,4815,0
20241127,111900,55265845,4815,4815,4815,4815,0
20241127,111800,55265845,4815,4815,4815,4815,0
20241127,111700,55265845,4815,4815,4815,4815,0
20241127,111600,55265845,4815,4815,4815,4815,0
20241127,111500,55265845,4815,4815,4815,4815,5
20241127,111400,55241770,4820,4820,4820,4820,60
20241127,111300,54952570,4820,4820,4820,4815,105
20241127,111200,54446475,4810,4810,4810,4810,0
20241127,111100,54446475,4810,4815,4815,4810,2
20241127,111000,54436850,4810,4810,4810,4810,1
20241127,110900,54432040,4820,4820,4820,4820,65
20241127,110800,54118740,4820,4820,4820,4820,0
20241127,110700,54118740,4820,4815,4820,4815,107
20241127,110600,53603010,4810,4810,4810,4810,0
20241127,110500,53603010,4810,4810,4810,4810,1
20241127,110400,53598200,4815,4815,4815,4815,0
20241127,110300,53598200,4815,4815,4815,4815,0
20241127,110200,53598200,4815,4815,4815,4815,0
20241127,110100,53598200,4815,4815,4815,4815,0
20241127,110000,53598200,4815,4815,4815,4815,8
20241127,105900,53559680,4800,4800,4800,4800,0
20241127,105800,53559680,4800,4800,4800,4800,0
20241127,105700,53559680,4800,4810,4810,4800,11
20241127,105600,53506800,4800,4800,4800,4800,0
20241127,105500,53506800,4800,4800,4800,4800,0
20241127,105400,53506800,4800,4800,4800,4800,0
20241127,105300,53506800,4800,4800,4800,4800,0
20241127,105200,53506800,4800,4800,4800,4800,0
20241127,105100,53506800,4800,4800,4800,4800,0
20241127,105000,53506800,4800,4800,4800,4800,0
20241127,104900,53506800,4800,4800,4800,4800,0
20241127,104800,53506800,4800,4800,4800,4800,0
20241127,104700,53506800,4800,4800,4800,4800,0
20241127,104600,53506800,4800,4800,4800,4800,0
20241127,104500,53506800,4800,4800,4800,4800,101
20241127,104400,53022000,4800,4805,4805,4800,396
20241127,104300,51120685,4805,4825,4825,4805,62
20241127,104200,50822405,4825,4825,4825,4825,0
20241127,104100,50822405,4825,4825,4825,4825,1
20241127,104000,50817580,4860,4830,4865,4820,249
20241127,103900,49615120,4835,4835,4835,4835,0
20241127,103800,49615120,4835,4835,4835,4835,0
20241127,103700,49615120,4835,4840,4840,4835,155
20241127,103600,48865460,4840,4865,4865,4840,11
20241127,103500,48811970,4860,4860,4860,4860,200
20241127,103400,47839970,4840,4865,4865,4840,2
20241127,103300,47830265,4865,4865,4865,4865,0
20241127,103200,47830265,4865,4845,4870,4845,226
20241127,103100,46734725,4840,4840,4840,4840,1
20241127,103000,46729885,4845,4845,4845,4845,1
20241127,102900,46725040,4840,4840,4840,4840,63
20241127,102800,46420120,4845,4855,4855,4845,6
20241127,102700,46391040,4845,4845,4845,4845,1
20241127,102600,46386195,4860,4860,4860,4860,5
20241127,102500,46361895,4840,4840,4840,4840,0
20241127,102400,46361895,4840,4840,4840,4840,0
20241127,102300,46361895,4840,4840,4840,4840,0
20241127,102200,46361895,4840,4840,4840,4840,0
20241127,102100,46361895,4840,4840,4840,4840,1
20241127,102000,46357055,4870,4870,4870,4870,0
20241127,101900,46357055,4870,4870,4870,4870,0
20241127,101800,46357055,4870,4870,4870,4870,1
20241127,101700,46352185,4835,4835,4835,4835,0
20241127,101600,46352185,4835,4835,4835,4835,0
20241127,101500,46352185,4835,4835,4835,4835,0
20241127,101400,46352185,4835,4835,4835,4835,0
20241127,101300,46352185,4835,4835,4835,4835,0
20241127,101200,46352185,4835,4835,4835,4835,20
20241127,101100,46255485,4835,4835,4835,4835,0
20241127,101000,46255485,4835,4835,4835,4835,0
20241127,100900,46255485,4835,4835,4835,4835,0
20241127,100800,46255485,4835,4835,4835,4835,1
20241127,100700,46250650,4870,4870,4870,4870,0
20241127,100600,46250650,4870,4870,4870,4870,2
20241127,100500,46240910,4835,4835,4835,4835,1
20241127,100400,46236075,4840,4840,4840,4840,300
20241127,100300,44784075,4840,4870,4870,4840,7
20241127,100200,44750035,4835,4835,4835,4835,0
20241127,100100,44750035,4835,4835,4835,4835,1
20241127,100000,44745200,4870,4870,4870,4870,1
20241127,095900,44740330,4835,4835,4835,4835,0
20241127,095800,44740330,4835,4840,4840,4835,2
20241127,095700,44730655,4840,4840,4840,4840,2
20241127,095600,44720975,4840,4840,4840,4840,0
20241127,095500,44720975,4840,4840,4840,4840,2
20241127,095400,44711295,4835,4835,4835,4835,0
20241127,095300,44711295,4835,4835,4835,4835,0
20241127,095200,44711295,4835,4835,4835,4835,0
20241127,095100,44711295,4835,4835,4835,4835,0
20241127,095000,44711295,4835,4835,4835,4835,0
20241127,094900,44711295,4835,4835,4835,4835,0
20241127,094800,44711295,4835,4835,4835,4835,1
20241127,094700,44706460,4840,4850,4850,4840,101
20241127,094600,44217550,4845,4845,4845,4845,0
20241127,094500,44217550,4845,4845,4845,4845,0
20241127,094400,44217550,4845,4845,4875,4845,3
20241127,094300,44202985,4850,4850,4850,4850,53
20241127,094200,43945935,4845,4845,4845,4845,0
20241127,094100,43945935,4845,4845,4845,4845,0
20241127,094000,43945935,4845,4850,4850,4845,68
20241127,093900,43616140,4850,4850,4850,4850,1
20241127,093800,43611290,4850,4850,4850,4850,0
20241127,093700,43611290,4850,4850,4850,4850,0
20241127,093600,43611290,4850,4850,4850,4850,0
20241127,093500,43611290,4850,4855,4855,4850,5
20241127,093400,43587020,4855,4855,4855,4855,0
20241127,093300,43587020,4855,4855,4855,4855,1
20241127,093200,43582165,4860,4855,4860,4855,6
20241127,093100,43553010,4860,4865,4865,4860,33
20241127,093000,43392485,4875,4865,4875,4865,101
20241127,092900,42901110,4865,4865,4865,4865,0
20241127,092800,42901110,4865,4870,4870,4865,27
20241127,092700,42769625,4870,4870,4870,4870,0
20241127,092600,42769625,4870,4870,4870,4870,0
20241127,092500,42769625,4870,4880,4880,4870,219
20241127,092400,41702895,4875,4875,4875,4875,0
20241127,092300,41702895,4875,4880,4880,4875,20
20241127,092200,41605300,4880,4880,4880,4880,0
20241127,092100,41605300,4880,4880,4880,4880,0
20241127,092000,41605300,4880,4880,4880,4880,2
20241127,091900,41595540,4885,4890,4890,4885,8
20241127,091800,41556440,4900,4905,4905,4900,151
20241127,091700,40816035,4905,4905,4905,4905,18
20241127,091600,40727745,4905,4920,4920,4905,435
20241127,091500,38587560,4920,4920,4920,4920,0
20241127,091400,38587560,4920,4920,4920,4920,0
20241127,091300,38587560,4920,4920,4920,4920,285
20241127,091200,37185360,4925,4925,4925,4925,60
20241127,091100,36889860,4925,4920,4925,4900,431
20241127,091000,34769790,4920,4890,4920,4890,1057
20241127,090900,29598805,4890,4890,4890,4885,1210
20241127,090800,23686405,4885,4875,4890,4875,994
20241127,090700,18832575,4875,4870,4875,4870,577
20241127,090600,16019770,4840,4840,4875,4840,1151
20241127,090500,10441650,4840,4830,4840,4830,632
20241127,090400,7384220,4830,4770,4830,4770,1502
20241127,090300,152640,4770,4770,4770,4770,0
20241127,090200,152640,4770,4770,4770,4770,1
20241127,090100,147870,4770,4770,4770,4770,0
20241127,090000,147870,4770,4770,4770,4770,31