KissMeData/200780/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,204600,16896185,4485,4485,4485,4485,74
20241127,204500,16896185,4485,4485,4485,4485,0
20241127,204400,16896185,4485,4485,4485,4485,0
20241127,204300,16896185,4485,4485,4485,4485,0
20241127,204200,16896185,4485,4485,4485,4485,0
20241127,204100,16896185,4485,4485,4485,4485,0
20241127,204000,16896185,4485,4485,4485,4485,0
20241127,203900,16896185,4485,4485,4485,4485,0
20241127,203800,16896185,4485,4485,4485,4485,0
20241127,203700,16896185,4485,4485,4485,4485,0
20241127,203600,16896185,4485,4485,4485,4485,0
20241127,203500,16896185,4485,4485,4485,4485,0
20241127,203400,16896185,4485,4485,4485,4485,0
20241127,203300,16896185,4485,4485,4485,4485,0
20241127,203200,16896185,4485,4485,4485,4485,0
20241127,203100,16896185,4485,4485,4485,4485,0
20241127,203000,16896185,4485,4485,4485,4485,0
20241127,202900,16896185,4485,4485,4485,4485,0
20241127,202800,16896185,4485,4485,4485,4485,0
20241127,202700,16896185,4485,4485,4485,4485,0
20241127,202600,16896185,4485,4485,4485,4485,0
20241127,202500,16896185,4485,4485,4485,4485,0
20241127,202400,16896185,4485,4485,4485,4485,0
20241127,202300,16896185,4485,4485,4485,4485,0
20241127,202200,16896185,4485,4485,4485,4485,0
20241127,202100,16896185,4485,4485,4485,4485,0
20241127,202000,16896185,4485,4485,4485,4485,0
20241127,201900,16896185,4485,4485,4485,4485,0
20241127,201800,16896185,4485,4485,4485,4485,0
20241127,201700,16896185,4485,4485,4485,4485,0
20241127,201600,16896185,4485,4485,4485,4485,74
20241127,201500,16896185,4485,4485,4485,4485,0
20241127,201400,16896185,4485,4485,4485,4485,0
20241127,201300,16896185,4485,4485,4485,4485,0
20241127,201200,16896185,4485,4485,4485,4485,0
20241127,201100,16896185,4485,4485,4485,4485,0
20241127,201000,16896185,4485,4485,4485,4485,0
20241127,200900,16896185,4485,4485,4485,4485,0
20241127,200800,16896185,4485,4485,4485,4485,0
20241127,200700,16896185,4485,4485,4485,4485,0
20241127,200600,16896185,4485,4485,4485,4485,0
20241127,200500,16896185,4485,4485,4485,4485,0
20241127,200400,16896185,4485,4485,4485,4485,0
20241127,200300,16896185,4485,4485,4485,4485,0
20241127,200200,16896185,4485,4485,4485,4485,0
20241127,200100,16896185,4485,4485,4485,4485,0
20241127,200000,16896185,4485,4485,4485,4485,0
20241127,195900,16896185,4485,4485,4485,4485,0
20241127,195800,16896185,4485,4485,4485,4485,0
20241127,195700,16896185,4485,4485,4485,4485,0
20241127,195600,16896185,4485,4485,4485,4485,0
20241127,195500,16896185,4485,4485,4485,4485,0
20241127,195400,16896185,4485,4485,4485,4485,0
20241127,195300,16896185,4485,4485,4485,4485,0
20241127,195200,16896185,4485,4485,4485,4485,0
20241127,195100,16896185,4485,4485,4485,4485,0
20241127,195000,16896185,4485,4485,4485,4485,0
20241127,194900,16896185,4485,4485,4485,4485,0
20241127,194800,16896185,4485,4485,4485,4485,0
20241127,194700,16896185,4485,4485,4485,4485,0
20241127,194600,16896185,4485,4485,4485,4485,74
20241127,194500,16896185,4485,4485,4485,4485,0
20241127,194400,16896185,4485,4485,4485,4485,0
20241127,194300,16896185,4485,4485,4485,4485,0
20241127,194200,16896185,4485,4485,4485,4485,0
20241127,194100,16896185,4485,4485,4485,4485,0
20241127,194000,16896185,4485,4485,4485,4485,0
20241127,193900,16896185,4485,4485,4485,4485,0
20241127,193800,16896185,4485,4485,4485,4485,0
20241127,193700,16896185,4485,4485,4485,4485,0
20241127,193600,16896185,4485,4485,4485,4485,0
20241127,193500,16896185,4485,4485,4485,4485,0
20241127,193400,16896185,4485,4485,4485,4485,0
20241127,193300,16896185,4485,4485,4485,4485,0
20241127,193200,16896185,4485,4485,4485,4485,0
20241127,193100,16896185,4485,4485,4485,4485,0
20241127,193000,16896185,4485,4485,4485,4485,0
20241127,192900,16896185,4485,4485,4485,4485,0
20241127,192800,16896185,4485,4485,4485,4485,0
20241127,192700,16896185,4485,4485,4485,4485,0
20241127,192600,16896185,4485,4485,4485,4485,0
20241127,192500,16896185,4485,4485,4485,4485,0
20241127,192400,16896185,4485,4485,4485,4485,0
20241127,192300,16896185,4485,4485,4485,4485,0
20241127,192200,16896185,4485,4485,4485,4485,0
20241127,192100,16896185,4485,4485,4485,4485,0
20241127,192000,16896185,4485,4485,4485,4485,0
20241127,191900,16896185,4485,4485,4485,4485,0
20241127,191800,16896185,4485,4485,4485,4485,0
20241127,191700,16896185,4485,4485,4485,4485,0
20241127,191600,16896185,4485,4485,4485,4485,74
20241127,191500,16896185,4485,4485,4485,4485,0
20241127,191400,16896185,4485,4485,4485,4485,0
20241127,191300,16896185,4485,4485,4485,4485,0
20241127,191200,16896185,4485,4485,4485,4485,0
20241127,191100,16896185,4485,4485,4485,4485,0
20241127,191000,16896185,4485,4485,4485,4485,0
20241127,190900,16896185,4485,4485,4485,4485,0
20241127,190800,16896185,4485,4485,4485,4485,0
20241127,190700,16896185,4485,4485,4485,4485,0
20241127,190600,16896185,4485,4485,4485,4485,0
20241127,190500,16896185,4485,4485,4485,4485,0
20241127,190400,16896185,4485,4485,4485,4485,0
20241127,190300,16896185,4485,4485,4485,4485,0
20241127,190200,16896185,4485,4485,4485,4485,0
20241127,190100,16896185,4485,4485,4485,4485,0
20241127,190000,16896185,4485,4485,4485,4485,0
20241127,185900,16896185,4485,4485,4485,4485,0
20241127,185800,16896185,4485,4485,4485,4485,0
20241127,185700,16896185,4485,4485,4485,4485,0
20241127,185600,16896185,4485,4485,4485,4485,0
20241127,185500,16896185,4485,4485,4485,4485,0
20241127,185400,16896185,4485,4485,4485,4485,0
20241127,185300,16896185,4485,4485,4485,4485,0
20241127,185200,16896185,4485,4485,4485,4485,0
20241127,185100,16896185,4485,4485,4485,4485,0
20241127,185000,16896185,4485,4485,4485,4485,0
20241127,184900,16896185,4485,4485,4485,4485,0
20241127,184800,16896185,4485,4485,4485,4485,0
20241127,184700,16896185,4485,4485,4485,4485,0
20241127,184600,16896185,4485,4485,4485,4485,74
20241127,184500,16896185,4485,4485,4485,4485,0
20241127,184400,16896185,4485,4485,4485,4485,0
20241127,184300,16896185,4485,4485,4485,4485,0
20241127,184200,16896185,4485,4485,4485,4485,0
20241127,184100,16896185,4485,4485,4485,4485,0
20241127,184000,16896185,4485,4485,4485,4485,0
20241127,183900,16896185,4485,4485,4485,4485,0
20241127,183800,16896185,4485,4485,4485,4485,0
20241127,183700,16896185,4485,4485,4485,4485,0
20241127,183600,16896185,4485,4485,4485,4485,0
20241127,183500,16896185,4485,4485,4485,4485,0
20241127,183400,16896185,4485,4485,4485,4485,0
20241127,183300,16896185,4485,4485,4485,4485,0
20241127,183200,16896185,4485,4485,4485,4485,0
20241127,183100,16896185,4485,4485,4485,4485,0
20241127,183000,16896185,4485,4485,4485,4485,0
20241127,182900,16896185,4485,4485,4485,4485,0
20241127,182800,16896185,4485,4485,4485,4485,0
20241127,182700,16896185,4485,4485,4485,4485,0
20241127,182600,16896185,4485,4485,4485,4485,0
20241127,182500,16896185,4485,4485,4485,4485,0
20241127,182400,16896185,4485,4485,4485,4485,0
20241127,182300,16896185,4485,4485,4485,4485,0
20241127,182200,16896185,4485,4485,4485,4485,0
20241127,182100,16896185,4485,4485,4485,4485,0
20241127,182000,16896185,4485,4485,4485,4485,0
20241127,181900,16896185,4485,4485,4485,4485,0
20241127,181800,16896185,4485,4485,4485,4485,0
20241127,181700,16896185,4485,4485,4485,4485,0
20241127,181600,16896185,4485,4485,4485,4485,74
20241127,181500,16896185,4485,4485,4485,4485,0
20241127,181400,16896185,4485,4485,4485,4485,0
20241127,181300,16896185,4485,4485,4485,4485,0
20241127,181200,16896185,4485,4485,4485,4485,0
20241127,181100,16896185,4485,4485,4485,4485,0
20241127,181000,16896185,4485,4485,4485,4485,0
20241127,180900,16896185,4485,4485,4485,4485,0
20241127,180800,16896185,4485,4485,4485,4485,0
20241127,180700,16896185,4485,4485,4485,4485,0
20241127,180600,16896185,4485,4485,4485,4485,0
20241127,180500,16896185,4485,4485,4485,4485,0
20241127,180400,16896185,4485,4485,4485,4485,0
20241127,180300,16896185,4485,4485,4485,4485,0
20241127,180200,16896185,4485,4485,4485,4485,0
20241127,180100,16896185,4485,4485,4485,4485,0
20241127,180000,16896185,4485,4485,4485,4485,0
20241127,175900,16896185,4485,4485,4485,4485,0
20241127,175800,16896185,4485,4485,4485,4485,0
20241127,175700,16896185,4485,4485,4485,4485,0
20241127,175600,16896185,4485,4485,4485,4485,0
20241127,175500,16896185,4485,4485,4485,4485,0
20241127,175400,16896185,4485,4485,4485,4485,0
20241127,175300,16896185,4485,4485,4485,4485,0
20241127,175200,16896185,4485,4485,4485,4485,0
20241127,175100,16896185,4485,4485,4485,4485,0
20241127,175000,16896185,4485,4485,4485,4485,0
20241127,174900,16896185,4485,4485,4485,4485,0
20241127,174800,16896185,4485,4485,4485,4485,0
20241127,174700,16896185,4485,4485,4485,4485,0
20241127,174600,16896185,4485,4485,4485,4485,74
20241127,174500,16896185,4485,4485,4485,4485,0
20241127,174400,16896185,4485,4485,4485,4485,0
20241127,174300,16896185,4485,4485,4485,4485,0
20241127,174200,16896185,4485,4485,4485,4485,0
20241127,174100,16896185,4485,4485,4485,4485,0
20241127,174000,16896185,4485,4485,4485,4485,0
20241127,173900,16896185,4485,4485,4485,4485,0
20241127,173800,16896185,4485,4485,4485,4485,0
20241127,173700,16896185,4485,4485,4485,4485,0
20241127,173600,16896185,4485,4485,4485,4485,0
20241127,173500,16896185,4485,4485,4485,4485,0
20241127,173400,16896185,4485,4485,4485,4485,0
20241127,173300,16896185,4485,4485,4485,4485,0
20241127,173200,16896185,4485,4485,4485,4485,0
20241127,173100,16896185,4485,4485,4485,4485,0
20241127,173000,16896185,4485,4485,4485,4485,0
20241127,172900,16896185,4485,4485,4485,4485,0
20241127,172800,16896185,4485,4485,4485,4485,0
20241127,172700,16896185,4485,4485,4485,4485,0
20241127,172600,16896185,4485,4485,4485,4485,0
20241127,172500,16896185,4485,4485,4485,4485,0
20241127,172400,16896185,4485,4485,4485,4485,0
20241127,172300,16896185,4485,4485,4485,4485,0
20241127,172200,16896185,4485,4485,4485,4485,0
20241127,172100,16896185,4485,4485,4485,4485,0
20241127,172000,16896185,4485,4485,4485,4485,0
20241127,171900,16896185,4485,4485,4485,4485,0
20241127,171800,16896185,4485,4485,4485,4485,0
20241127,171700,16896185,4485,4485,4485,4485,0
20241127,171600,16896185,4485,4485,4485,4485,74
20241127,171500,16896185,4485,4485,4485,4485,0
20241127,171400,16896185,4485,4485,4485,4485,0
20241127,171300,16896185,4485,4485,4485,4485,0
20241127,171200,16896185,4485,4485,4485,4485,0
20241127,171100,16896185,4485,4485,4485,4485,0
20241127,171000,16896185,4485,4485,4485,4485,0
20241127,170900,16896185,4485,4485,4485,4485,0
20241127,170800,16896185,4485,4485,4485,4485,0
20241127,170700,16896185,4485,4485,4485,4485,0
20241127,170600,16896185,4485,4485,4485,4485,0
20241127,170500,16896185,4485,4485,4485,4485,0
20241127,170400,16896185,4485,4485,4485,4485,0
20241127,170300,16896185,4485,4485,4485,4485,0
20241127,170200,16896185,4485,4485,4485,4485,0
20241127,170100,16896185,4485,4485,4485,4485,0
20241127,170000,16896185,4485,4485,4485,4485,0
20241127,165900,16896185,4485,4485,4485,4485,0
20241127,165800,16896185,4485,4485,4485,4485,0
20241127,165700,16896185,4485,4485,4485,4485,0
20241127,165600,16896185,4485,4485,4485,4485,0
20241127,165500,16896185,4485,4485,4485,4485,0
20241127,165400,16896185,4485,4485,4485,4485,0
20241127,165300,16896185,4485,4485,4485,4485,0
20241127,165200,16896185,4485,4485,4485,4485,0
20241127,165100,16896185,4485,4485,4485,4485,0
20241127,165000,16896185,4485,4485,4485,4485,0
20241127,164900,16896185,4485,4485,4485,4485,0
20241127,164800,16896185,4485,4485,4485,4485,0
20241127,164700,16896185,4485,4485,4485,4485,0
20241127,164600,16896185,4485,4485,4485,4485,74
20241127,164500,16896185,4485,4485,4485,4485,0
20241127,164400,16896185,4485,4485,4485,4485,0
20241127,164300,16896185,4485,4485,4485,4485,0
20241127,164200,16896185,4485,4485,4485,4485,0
20241127,164100,16896185,4485,4485,4485,4485,0
20241127,164000,16896185,4485,4485,4485,4485,0
20241127,163900,16896185,4485,4485,4485,4485,0
20241127,163800,16896185,4485,4485,4485,4485,0
20241127,163700,16896185,4485,4485,4485,4485,0
20241127,163600,16896185,4485,4485,4485,4485,0
20241127,163500,16896185,4485,4485,4485,4485,0
20241127,163400,16896185,4485,4485,4485,4485,0
20241127,163300,16896185,4485,4485,4485,4485,0
20241127,163200,16896185,4485,4485,4485,4485,0
20241127,163100,16896185,4485,4485,4485,4485,0
20241127,163000,16896185,4485,4485,4485,4485,0
20241127,162900,16896185,4485,4485,4485,4485,0
20241127,162800,16896185,4485,4485,4485,4485,0
20241127,162700,16896185,4485,4485,4485,4485,0
20241127,162600,16896185,4485,4485,4485,4485,0
20241127,162500,16896185,4485,4485,4485,4485,0
20241127,162400,16896185,4485,4485,4485,4485,0
20241127,162300,16896185,4485,4485,4485,4485,0
20241127,162200,16896185,4485,4485,4485,4485,0
20241127,162100,16896185,4485,4485,4485,4485,0
20241127,162000,16896185,4485,4485,4485,4485,0
20241127,161900,16896185,4485,4485,4485,4485,0
20241127,161800,16896185,4485,4485,4485,4485,0
20241127,161700,16896185,4485,4485,4485,4485,0
20241127,161600,16896185,4485,4485,4485,4485,74
20241127,161500,16896185,4485,4485,4485,4485,0
20241127,161400,16896185,4485,4485,4485,4485,0
20241127,161300,16896185,4485,4485,4485,4485,0
20241127,161200,16896185,4485,4485,4485,4485,0
20241127,161100,16896185,4485,4485,4485,4485,0
20241127,161000,16896185,4485,4485,4485,4485,0
20241127,160900,16896185,4485,4485,4485,4485,0
20241127,160800,16896185,4485,4485,4485,4485,0
20241127,160700,16896185,4485,4485,4485,4485,0
20241127,160600,16896185,4485,4485,4485,4485,0
20241127,160500,16896185,4485,4485,4485,4485,0
20241127,160400,16896185,4485,4485,4485,4485,0
20241127,160300,16896185,4485,4485,4485,4485,0
20241127,160200,16896185,4485,4485,4485,4485,0
20241127,160100,16896185,4485,4485,4485,4485,0
20241127,160000,16896185,4485,4485,4485,4485,0
20241127,155900,16896185,4485,4485,4485,4485,0
20241127,155800,16896185,4485,4485,4485,4485,0
20241127,155700,16896185,4485,4485,4485,4485,0
20241127,155600,16896185,4485,4485,4485,4485,0
20241127,155500,16896185,4485,4485,4485,4485,0
20241127,155400,16896185,4485,4485,4485,4485,0
20241127,155300,16896185,4485,4485,4485,4485,0
20241127,155200,16896185,4485,4485,4485,4485,0
20241127,155100,16896185,4485,4485,4485,4485,0
20241127,155000,16896185,4485,4485,4485,4485,0
20241127,154900,16896185,4485,4485,4485,4485,0
20241127,154800,16896185,4485,4485,4485,4485,0
20241127,154700,16896185,4485,4485,4485,4485,0
20241127,154600,16896185,4485,4485,4485,4485,74
20241127,154500,16896185,4485,4485,4485,4485,0
20241127,154400,16896185,4485,4485,4485,4485,0
20241127,154300,16896185,4485,4485,4485,4485,0
20241127,154200,16896185,4485,4485,4485,4485,0
20241127,154100,16896185,4485,4485,4485,4485,0
20241127,154000,16896185,4485,4485,4485,4485,0
20241127,153900,16896185,4485,4485,4485,4485,0
20241127,153800,16896185,4485,4485,4485,4485,0
20241127,153700,16896185,4485,4485,4485,4485,0
20241127,153600,16896185,4485,4485,4485,4485,0
20241127,153500,16896185,4485,4485,4485,4485,0
20241127,153400,16896185,4485,4485,4485,4485,0
20241127,153300,16896185,4485,4485,4485,4485,0
20241127,153200,16896185,4485,4485,4485,4485,0
20241127,153100,16896185,4485,4485,4485,4485,0
20241127,153000,16896185,4485,4485,4485,4485,74
20241127,152900,16564295,4485,4485,4485,4485,0
20241127,152800,16564295,4485,4485,4485,4485,0
20241127,152700,16564295,4485,4485,4485,4485,0
20241127,152600,16564295,4485,4485,4485,4485,0
20241127,152500,16564295,4485,4485,4485,4485,0
20241127,152400,16564295,4485,4485,4485,4485,0
20241127,152300,16564295,4485,4485,4485,4485,0
20241127,152200,16564295,4485,4485,4485,4485,0
20241127,152100,16564295,4485,4485,4485,4485,0
20241127,152000,16564295,4485,4485,4485,4485,0
20241127,151900,16564295,4485,4485,4485,4485,0
20241127,151800,16564295,4485,4485,4485,4485,0
20241127,151700,16564295,4485,4485,4485,4485,114
20241127,151600,16053005,4485,4485,4485,4485,225
20241127,151500,15043880,4485,4485,4485,4485,0
20241127,151400,15043880,4485,4485,4485,4485,0
20241127,151300,15043880,4485,4485,4485,4485,0
20241127,151200,15043880,4485,4485,4485,4485,0
20241127,151100,15043880,4485,4485,4485,4485,0
20241127,151000,15043880,4485,4485,4485,4485,0
20241127,150900,15043880,4485,4485,4485,4485,0
20241127,150800,15043880,4485,4485,4485,4485,0
20241127,150700,15043880,4485,4485,4485,4485,0
20241127,150600,15043880,4485,4485,4485,4485,0
20241127,150500,15043880,4485,4485,4485,4485,1
20241127,150400,15039395,4485,4485,4485,4485,0
20241127,150300,15039395,4485,4485,4485,4485,0
20241127,150200,15039395,4485,4485,4485,4485,0
20241127,150100,15039395,4485,4485,4485,4485,0
20241127,150000,15039395,4485,4485,4485,4485,0
20241127,145900,15039395,4485,4485,4485,4485,0
20241127,145800,15039395,4485,4485,4485,4485,0
20241127,145700,15039395,4485,4485,4485,4485,0
20241127,145600,15039395,4485,4485,4485,4485,0
20241127,145500,15039395,4485,4485,4485,4485,0
20241127,145400,15039395,4485,4485,4485,4485,0
20241127,145300,15039395,4485,4480,4485,4480,2
20241127,145200,15030430,4470,4470,4470,4470,0
20241127,145100,15030430,4470,4470,4470,4470,0
20241127,145000,15030430,4470,4470,4470,4470,0
20241127,144900,15030430,4470,4470,4470,4470,0
20241127,144800,15030430,4470,4470,4470,4470,0
20241127,144700,15030430,4470,4470,4470,4470,0
20241127,144600,15030430,4470,4470,4470,4470,2
20241127,144500,15021490,4485,4485,4485,4485,0
20241127,144400,15021490,4485,4485,4485,4485,0
20241127,144300,15021490,4485,4485,4485,4485,0
20241127,144200,15021490,4485,4485,4485,4485,0
20241127,144100,15021490,4485,4485,4485,4485,0
20241127,144000,15021490,4485,4485,4485,4485,0
20241127,143900,15021490,4485,4485,4485,4485,0
20241127,143800,15021490,4485,4485,4485,4485,0
20241127,143700,15021490,4485,4485,4485,4485,0
20241127,143600,15021490,4485,4485,4485,4485,0
20241127,143500,15021490,4485,4485,4485,4485,0
20241127,143400,15021490,4485,4485,4485,4485,0
20241127,143300,15021490,4485,4485,4485,4485,0
20241127,143200,15021490,4485,4485,4485,4485,0
20241127,143100,15021490,4485,4485,4485,4485,0
20241127,143000,15021490,4485,4485,4485,4485,0
20241127,142900,15021490,4485,4485,4485,4485,0
20241127,142800,15021490,4485,4485,4485,4485,0
20241127,142700,15021490,4485,4485,4485,4485,0
20241127,142600,15021490,4485,4485,4485,4485,0
20241127,142500,15021490,4485,4485,4485,4485,0
20241127,142400,15021490,4485,4485,4485,4485,0
20241127,142300,15021490,4485,4485,4485,4485,0
20241127,142200,15021490,4485,4485,4485,4485,0
20241127,142100,15021490,4485,4485,4485,4485,0
20241127,142000,15021490,4485,4485,4485,4485,0
20241127,141900,15021490,4485,4485,4485,4485,0
20241127,141800,15021490,4485,4485,4485,4485,0
20241127,141700,15021490,4485,4485,4485,4485,0
20241127,141600,15021490,4485,4485,4485,4485,0
20241127,141500,15021490,4485,4485,4485,4485,0
20241127,141400,15021490,4485,4485,4485,4485,0
20241127,141300,15021490,4485,4485,4485,4485,0
20241127,141200,15021490,4485,4485,4485,4485,0
20241127,141100,15021490,4485,4485,4485,4485,0
20241127,141000,15021490,4485,4485,4485,4485,0
20241127,140900,15021490,4485,4485,4485,4485,0
20241127,140800,15021490,4485,4485,4485,4485,0
20241127,140700,15021490,4485,4485,4485,4485,0
20241127,140600,15021490,4485,4485,4485,4485,0
20241127,140500,15021490,4485,4485,4485,4485,0
20241127,140400,15021490,4485,4485,4485,4485,0
20241127,140300,15021490,4485,4485,4485,4485,0
20241127,140200,15021490,4485,4485,4485,4485,0
20241127,140100,15021490,4485,4485,4485,4485,0
20241127,140000,15021490,4485,4485,4485,4485,0
20241127,135900,15021490,4485,4485,4485,4485,0
20241127,135800,15021490,4485,4485,4485,4485,0
20241127,135700,15021490,4485,4485,4485,4485,0
20241127,135600,15021490,4485,4485,4485,4485,20
20241127,135500,14931790,4485,4485,4485,4485,0
20241127,135400,14931790,4485,4480,4485,4480,30
20241127,135300,14797245,4485,4485,4485,4485,0
20241127,135200,14797245,4485,4485,4485,4485,0
20241127,135100,14797245,4485,4485,4485,4485,0
20241127,135000,14797245,4485,4485,4485,4485,0
20241127,134900,14797245,4485,4485,4485,4485,0
20241127,134800,14797245,4485,4485,4485,4485,0
20241127,134700,14797245,4485,4485,4485,4485,0
20241127,134600,14797245,4485,4485,4485,4485,0
20241127,134500,14797245,4485,4485,4485,4485,0
20241127,134400,14797245,4485,4485,4485,4485,0
20241127,134300,14797245,4485,4485,4485,4485,0
20241127,134200,14797245,4485,4485,4485,4485,0
20241127,134100,14797245,4485,4485,4485,4485,0
20241127,134000,14797245,4485,4485,4485,4485,0
20241127,133900,14797245,4485,4485,4485,4485,0
20241127,133800,14797245,4485,4485,4485,4485,0
20241127,133700,14797245,4485,4485,4485,4485,0
20241127,133600,14797245,4485,4485,4485,4485,0
20241127,133500,14797245,4485,4485,4485,4485,0
20241127,133400,14797245,4485,4485,4485,4485,0
20241127,133300,14797245,4485,4485,4485,4485,0
20241127,133200,14797245,4485,4485,4485,4485,0
20241127,133100,14797245,4485,4485,4485,4485,0
20241127,133000,14797245,4485,4485,4485,4485,0
20241127,132900,14797245,4485,4485,4485,4485,0
20241127,132800,14797245,4485,4485,4485,4485,0
20241127,132700,14797245,4485,4485,4485,4485,2
20241127,132600,14788275,4485,4485,4485,4485,0
20241127,132500,14788275,4485,4485,4485,4485,0
20241127,132400,14788275,4485,4485,4485,4485,0
20241127,132300,14788275,4485,4485,4485,4485,0
20241127,132200,14788275,4485,4485,4485,4485,0
20241127,132100,14788275,4485,4485,4485,4485,0
20241127,132000,14788275,4485,4485,4485,4485,0
20241127,131900,14788275,4485,4485,4485,4485,0
20241127,131800,14788275,4485,4485,4485,4485,0
20241127,131700,14788275,4485,4485,4485,4485,0
20241127,131600,14788275,4485,4485,4485,4485,0
20241127,131500,14788275,4485,4485,4485,4485,0
20241127,131400,14788275,4485,4485,4485,4485,0
20241127,131300,14788275,4485,4485,4485,4485,0
20241127,131200,14788275,4485,4485,4485,4485,0
20241127,131100,14788275,4485,4485,4485,4485,0
20241127,131000,14788275,4485,4485,4485,4485,2
20241127,130900,14779305,4485,4485,4485,4485,0
20241127,130800,14779305,4485,4485,4485,4485,0
20241127,130700,14779305,4485,4485,4485,4485,0
20241127,130600,14779305,4485,4485,4485,4485,0
20241127,130500,14779305,4485,4485,4485,4485,0
20241127,130400,14779305,4485,4485,4485,4485,0
20241127,130300,14779305,4485,4485,4485,4485,0
20241127,130200,14779305,4485,4485,4485,4485,0
20241127,130100,14779305,4485,4485,4485,4485,0
20241127,130000,14779305,4485,4485,4485,4485,0
20241127,125900,14779305,4485,4485,4485,4485,0
20241127,125800,14779305,4485,4485,4485,4485,0
20241127,125700,14779305,4485,4485,4485,4485,0
20241127,125600,14779305,4485,4485,4485,4485,0
20241127,125500,14779305,4485,4485,4485,4485,0
20241127,125400,14779305,4485,4485,4485,4485,0
20241127,125300,14779305,4485,4485,4485,4485,0
20241127,125200,14779305,4485,4485,4485,4485,0
20241127,125100,14779305,4485,4485,4485,4485,2
20241127,125000,14770335,4485,4485,4485,4485,0
20241127,124900,14770335,4485,4485,4485,4485,0
20241127,124800,14770335,4485,4485,4485,4485,0
20241127,124700,14770335,4485,4485,4485,4485,0
20241127,124600,14770335,4485,4485,4485,4485,0
20241127,124500,14770335,4485,4485,4485,4485,0
20241127,124400,14770335,4485,4485,4485,4485,0
20241127,124300,14770335,4485,4485,4485,4485,0
20241127,124200,14770335,4485,4485,4485,4485,0
20241127,124100,14770335,4485,4485,4485,4485,1
20241127,124000,14765850,4490,4490,4490,4490,0
20241127,123900,14765850,4490,4490,4490,4490,0
20241127,123800,14765850,4490,4490,4490,4490,0
20241127,123700,14765850,4490,4490,4490,4490,0
20241127,123600,14765850,4490,4490,4490,4490,0
20241127,123500,14765850,4490,4490,4490,4490,0
20241127,123400,14765850,4490,4490,4490,4490,0
20241127,123300,14765850,4490,4490,4490,4490,0
20241127,123200,14765850,4490,4490,4490,4490,0
20241127,123100,14765850,4490,4490,4490,4490,0
20241127,123000,14765850,4490,4490,4490,4490,0
20241127,122900,14765850,4490,4490,4490,4490,0
20241127,122800,14765850,4490,4490,4490,4490,0
20241127,122700,14765850,4490,4485,4490,4485,100
20241127,122600,14317300,4485,4485,4485,4485,0
20241127,122500,14317300,4485,4485,4485,4485,0
20241127,122400,14317300,4485,4485,4485,4485,0
20241127,122300,14317300,4485,4485,4485,4485,0
20241127,122200,14317300,4485,4485,4485,4485,0
20241127,122100,14317300,4485,4485,4485,4485,0
20241127,122000,14317300,4485,4485,4485,4485,0
20241127,121900,14317300,4485,4485,4485,4485,0
20241127,121800,14317300,4485,4485,4485,4485,0
20241127,121700,14317300,4485,4485,4485,4485,0
20241127,121600,14317300,4485,4485,4485,4485,0
20241127,121500,14317300,4485,4485,4485,4485,0
20241127,121400,14317300,4485,4485,4485,4485,0
20241127,121300,14317300,4485,4485,4485,4485,0
20241127,121200,14317300,4485,4485,4485,4485,1
20241127,121100,14312815,4490,4490,4490,4490,0
20241127,121000,14312815,4490,4490,4490,4490,0
20241127,120900,14312815,4490,4490,4490,4490,0
20241127,120800,14312815,4490,4490,4490,4490,0
20241127,120700,14312815,4490,4490,4490,4490,0
20241127,120600,14312815,4490,4490,4490,4490,0
20241127,120500,14312815,4490,4490,4490,4490,0
20241127,120400,14312815,4490,4490,4490,4490,0
20241127,120300,14312815,4490,4490,4490,4490,0
20241127,120200,14312815,4490,4490,4490,4490,0
20241127,120100,14312815,4490,4490,4490,4490,3
20241127,120000,14299345,4490,4490,4490,4490,0
20241127,115900,14299345,4490,4490,4490,4490,0
20241127,115800,14299345,4490,4490,4490,4490,0
20241127,115700,14299345,4490,4490,4490,4490,0
20241127,115600,14299345,4490,4490,4490,4490,0
20241127,115500,14299345,4490,4490,4490,4490,0
20241127,115400,14299345,4490,4490,4490,4490,0
20241127,115300,14299345,4490,4490,4490,4490,0
20241127,115200,14299345,4490,4490,4490,4490,0
20241127,115100,14299345,4490,4490,4490,4490,0
20241127,115000,14299345,4490,4490,4490,4490,0
20241127,114900,14299345,4490,4490,4490,4490,0
20241127,114800,14299345,4490,4490,4490,4490,0
20241127,114700,14299345,4490,4490,4490,4490,0
20241127,114600,14299345,4490,4490,4490,4490,0
20241127,114500,14299345,4490,4490,4490,4490,0
20241127,114400,14299345,4490,4485,4490,4485,222
20241127,114300,13303095,4485,4485,4485,4485,0
20241127,114200,13303095,4485,4485,4485,4485,0
20241127,114100,13303095,4485,4485,4485,4485,0
20241127,114000,13303095,4485,4485,4485,4485,64
20241127,113900,13016055,4490,4490,4490,4490,0
20241127,113800,13016055,4490,4490,4490,4490,0
20241127,113700,13016055,4490,4490,4490,4490,0
20241127,113600,13016055,4490,4490,4490,4490,0
20241127,113500,13016055,4490,4490,4490,4490,0
20241127,113400,13016055,4490,4490,4490,4490,0
20241127,113300,13016055,4490,4490,4490,4490,0
20241127,113200,13016055,4490,4490,4490,4490,0
20241127,113100,13016055,4490,4490,4490,4490,0
20241127,113000,13016055,4490,4490,4490,4490,0
20241127,112900,13016055,4490,4490,4490,4490,0
20241127,112800,13016055,4490,4490,4490,4490,0
20241127,112700,13016055,4490,4490,4490,4490,0
20241127,112600,13016055,4490,4490,4490,4490,0
20241127,112500,13016055,4490,4490,4490,4490,0
20241127,112400,13016055,4490,4490,4490,4490,0
20241127,112300,13016055,4490,4490,4490,4490,0
20241127,112200,13016055,4490,4490,4490,4490,0
20241127,112100,13016055,4490,4490,4490,4490,0
20241127,112000,13016055,4490,4490,4490,4490,0
20241127,111900,13016055,4490,4490,4490,4490,0
20241127,111800,13016055,4490,4490,4490,4490,0
20241127,111700,13016055,4490,4490,4490,4490,0
20241127,111600,13016055,4490,4490,4490,4490,0
20241127,111500,13016055,4490,4490,4490,4490,0
20241127,111400,13016055,4490,4490,4490,4490,0
20241127,111300,13016055,4490,4490,4490,4490,0
20241127,111200,13016055,4490,4490,4490,4490,0
20241127,111100,13016055,4490,4490,4490,4490,0
20241127,111000,13016055,4490,4490,4490,4490,0
20241127,110900,13016055,4490,4490,4490,4490,0
20241127,110800,13016055,4490,4490,4490,4490,0
20241127,110700,13016055,4490,4490,4490,4490,0
20241127,110600,13016055,4490,4490,4490,4490,0
20241127,110500,13016055,4490,4490,4490,4490,0
20241127,110400,13016055,4490,4490,4490,4490,0
20241127,110300,13016055,4490,4490,4490,4490,0
20241127,110200,13016055,4490,4490,4490,4490,0
20241127,110100,13016055,4490,4490,4490,4490,0
20241127,110000,13016055,4490,4490,4490,4490,0
20241127,105900,13016055,4490,4490,4490,4490,0
20241127,105800,13016055,4490,4490,4490,4490,0
20241127,105700,13016055,4490,4490,4490,4490,0
20241127,105600,13016055,4490,4490,4490,4490,0
20241127,105500,13016055,4490,4490,4490,4490,0
20241127,105400,13016055,4490,4490,4490,4490,0
20241127,105300,13016055,4490,4490,4490,4490,0
20241127,105200,13016055,4490,4490,4490,4490,0
20241127,105100,13016055,4490,4490,4490,4490,0
20241127,105000,13016055,4490,4490,4490,4490,0
20241127,104900,13016055,4490,4490,4490,4490,0
20241127,104800,13016055,4490,4490,4490,4490,1
20241127,104700,13011565,4485,4485,4485,4485,0
20241127,104600,13011565,4485,4485,4485,4485,0
20241127,104500,13011565,4485,4480,4485,4480,100
20241127,104400,12563120,4480,4480,4480,4480,0
20241127,104300,12563120,4480,4455,4480,4455,352
20241127,104200,10991925,4440,4440,4440,4440,0
20241127,104100,10991925,4440,4440,4440,4440,54
20241127,104000,10752165,4440,4440,4440,4440,0
20241127,103900,10752165,4440,4440,4440,4440,2
20241127,103800,10743285,4440,4440,4440,4440,0
20241127,103700,10743285,4440,4440,4440,4440,0
20241127,103600,10743285,4440,4440,4440,4440,0
20241127,103500,10743285,4440,4440,4440,4440,0
20241127,103400,10743285,4440,4440,4440,4440,0
20241127,103300,10743285,4440,4440,4440,4440,0
20241127,103200,10743285,4440,4440,4440,4440,0
20241127,103100,10743285,4440,4440,4440,4440,0
20241127,103000,10743285,4440,4440,4440,4440,0
20241127,102900,10743285,4440,4440,4440,4440,15
20241127,102800,10676685,4440,4440,4440,4440,0
20241127,102700,10676685,4440,4440,4440,4440,0
20241127,102600,10676685,4440,4440,4440,4440,500
20241127,102500,8456685,4435,4435,4435,4435,0
20241127,102400,8456685,4435,4435,4435,4435,0
20241127,102300,8456685,4435,4420,4435,4420,2
20241127,102200,8447830,4440,4440,4440,4440,0
20241127,102100,8447830,4440,4440,4440,4440,0
20241127,102000,8447830,4440,4440,4440,4440,0
20241127,101900,8447830,4440,4440,4440,4440,0
20241127,101800,8447830,4440,4440,4440,4440,0
20241127,101700,8447830,4440,4440,4440,4440,0
20241127,101600,8447830,4440,4440,4440,4440,0
20241127,101500,8447830,4440,4440,4440,4440,0
20241127,101400,8447830,4440,4440,4440,4440,0
20241127,101300,8447830,4440,4440,4440,4440,0
20241127,101200,8447830,4440,4440,4440,4440,0
20241127,101100,8447830,4440,4440,4440,4440,0
20241127,101000,8447830,4440,4440,4440,4440,0
20241127,100900,8447830,4440,4440,4440,4440,0
20241127,100800,8447830,4440,4440,4440,4440,0
20241127,100700,8447830,4440,4440,4440,4440,0
20241127,100600,8447830,4440,4440,4440,4440,0
20241127,100500,8447830,4440,4440,4440,4440,0
20241127,100400,8447830,4440,4440,4440,4440,0
20241127,100300,8447830,4440,4440,4440,4440,0
20241127,100200,8447830,4440,4440,4440,4440,0
20241127,100100,8447830,4440,4440,4440,4440,0
20241127,100000,8447830,4440,4440,4440,4440,0
20241127,095900,8447830,4440,4440,4440,4440,0
20241127,095800,8447830,4440,4440,4440,4440,0
20241127,095700,8447830,4440,4440,4440,4440,52
20241127,095600,8216950,4440,4440,4440,4440,0
20241127,095500,8216950,4440,4440,4440,4440,0
20241127,095400,8216950,4440,4455,4455,4440,4
20241127,095300,8199175,4440,4440,4440,4440,1
20241127,095200,8194735,4455,4455,4455,4455,0
20241127,095100,8194735,4455,4455,4455,4455,0
20241127,095000,8194735,4455,4455,4455,4455,0
20241127,094900,8194735,4455,4455,4455,4455,0
20241127,094800,8194735,4455,4455,4455,4455,0
20241127,094700,8194735,4455,4455,4455,4455,1
20241127,094600,8190280,4410,4410,4410,4410,0
20241127,094500,8190280,4410,4410,4410,4410,0
20241127,094400,8190280,4410,4410,4410,4410,0
20241127,094300,8190280,4410,4410,4410,4410,0
20241127,094200,8190280,4410,4410,4410,4410,0
20241127,094100,8190280,4410,4410,4410,4410,0
20241127,094000,8190280,4410,4410,4410,4410,0
20241127,093900,8190280,4410,4410,4410,4410,0
20241127,093800,8190280,4410,4415,4415,4410,250
20241127,093700,7086640,4455,4455,4455,4455,0
20241127,093600,7086640,4455,4455,4455,4455,0
20241127,093500,7086640,4455,4455,4455,4455,0
20241127,093400,7086640,4455,4455,4455,4455,0
20241127,093300,7086640,4455,4455,4455,4455,0
20241127,093200,7086640,4455,4455,4455,4455,0
20241127,093100,7086640,4455,4455,4455,4455,0
20241127,093000,7086640,4455,4455,4455,4455,0
20241127,092900,7086640,4455,4455,4455,4455,10
20241127,092800,7042090,4455,4455,4455,4455,0
20241127,092700,7042090,4455,4455,4455,4455,222
20241127,092600,6053080,4455,4455,4455,4455,0
20241127,092500,6053080,4455,4455,4455,4455,0
20241127,092400,6053080,4455,4455,4455,4455,0
20241127,092300,6053080,4455,4455,4455,4455,0
20241127,092200,6053080,4455,4455,4455,4455,0
20241127,092100,6053080,4455,4455,4455,4455,0
20241127,092000,6053080,4455,4455,4455,4455,0
20241127,091900,6053080,4455,4455,4455,4455,8
20241127,091800,6017440,4455,4455,4455,4455,0
20241127,091700,6017440,4455,4455,4455,4455,0
20241127,091600,6017440,4455,4455,4455,4455,8
20241127,091500,5981800,4455,4455,4455,4455,0
20241127,091400,5981800,4455,4455,4455,4455,1
20241127,091300,5977345,4450,4450,4450,4450,0
20241127,091200,5977345,4450,4450,4450,4450,0
20241127,091100,5977345,4450,4410,4450,4410,676
20241127,091000,2985955,4410,4410,4410,4410,102
20241127,090900,2536135,4410,4410,4410,4410,1
20241127,090800,2531725,4410,4405,4410,4405,2
20241127,090700,2522910,4405,4405,4405,4405,2
20241127,090600,2514100,4405,4415,4425,4405,539
20241127,090500,137140,4415,4425,4425,4415,19
20241127,090400,53160,4430,4430,4430,4430,0
20241127,090300,53160,4430,4430,4430,4430,0
20241127,090200,53160,4430,4430,4430,4430,0
20241127,090100,53160,4430,4430,4430,4430,0
20241127,090000,53160,4430,4430,4430,4430,12