KissMeData/045340/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192600,132387715,4790,4790,4790,4790,3538
20231127,192500,132387715,4790,4790,4790,4790,0
20231127,192400,132387715,4790,4790,4790,4790,0
20231127,192300,132387715,4790,4790,4790,4790,0
20231127,192200,132387715,4790,4790,4790,4790,0
20231127,192100,132387715,4790,4790,4790,4790,0
20231127,192000,132387715,4790,4790,4790,4790,0
20231127,191900,132387715,4790,4790,4790,4790,0
20231127,191800,132387715,4790,4790,4790,4790,0
20231127,191700,132387715,4790,4790,4790,4790,0
20231127,191600,132387715,4790,4790,4790,4790,0
20231127,191500,132387715,4790,4790,4790,4790,0
20231127,191400,132387715,4790,4790,4790,4790,0
20231127,191300,132387715,4790,4790,4790,4790,0
20231127,191200,132387715,4790,4790,4790,4790,0
20231127,191100,132387715,4790,4790,4790,4790,0
20231127,191000,132387715,4790,4790,4790,4790,0
20231127,190900,132387715,4790,4790,4790,4790,0
20231127,190800,132387715,4790,4790,4790,4790,0
20231127,190700,132387715,4790,4790,4790,4790,0
20231127,190600,132387715,4790,4790,4790,4790,0
20231127,190500,132387715,4790,4790,4790,4790,0
20231127,190400,132387715,4790,4790,4790,4790,0
20231127,190300,132387715,4790,4790,4790,4790,0
20231127,190200,132387715,4790,4790,4790,4790,0
20231127,190100,132387715,4790,4790,4790,4790,0
20231127,190000,132387715,4790,4790,4790,4790,0
20231127,185900,132387715,4790,4790,4790,4790,0
20231127,185800,132387715,4790,4790,4790,4790,0
20231127,185700,132387715,4790,4790,4790,4790,0
20231127,185600,132387715,4790,4790,4790,4790,3538
20231127,185500,132387715,4790,4790,4790,4790,0
20231127,185400,132387715,4790,4790,4790,4790,0
20231127,185300,132387715,4790,4790,4790,4790,0
20231127,185200,132387715,4790,4790,4790,4790,0
20231127,185100,132387715,4790,4790,4790,4790,0
20231127,185000,132387715,4790,4790,4790,4790,0
20231127,184900,132387715,4790,4790,4790,4790,0
20231127,184800,132387715,4790,4790,4790,4790,0
20231127,184700,132387715,4790,4790,4790,4790,0
20231127,184600,132387715,4790,4790,4790,4790,0
20231127,184500,132387715,4790,4790,4790,4790,0
20231127,184400,132387715,4790,4790,4790,4790,0
20231127,184300,132387715,4790,4790,4790,4790,0
20231127,184200,132387715,4790,4790,4790,4790,0
20231127,184100,132387715,4790,4790,4790,4790,0
20231127,184000,132387715,4790,4790,4790,4790,0
20231127,183900,132387715,4790,4790,4790,4790,0
20231127,183800,132387715,4790,4790,4790,4790,0
20231127,183700,132387715,4790,4790,4790,4790,0
20231127,183600,132387715,4790,4790,4790,4790,0
20231127,183500,132387715,4790,4790,4790,4790,0
20231127,183400,132387715,4790,4790,4790,4790,0
20231127,183300,132387715,4790,4790,4790,4790,0
20231127,183200,132387715,4790,4790,4790,4790,0
20231127,183100,132387715,4790,4790,4790,4790,0
20231127,183000,132387715,4790,4790,4790,4790,0
20231127,182900,132387715,4790,4790,4790,4790,0
20231127,182800,132387715,4790,4790,4790,4790,0
20231127,182700,132387715,4790,4790,4790,4790,0
20231127,182600,132387715,4790,4790,4790,4790,3538
20231127,182500,132387715,4790,4790,4790,4790,0
20231127,182400,132387715,4790,4790,4790,4790,0
20231127,182300,132387715,4790,4790,4790,4790,0
20231127,182200,132387715,4790,4790,4790,4790,0
20231127,182100,132387715,4790,4790,4790,4790,0
20231127,182000,132387715,4790,4790,4790,4790,0
20231127,181900,132387715,4790,4790,4790,4790,0
20231127,181800,132387715,4790,4790,4790,4790,0
20231127,181700,132387715,4790,4790,4790,4790,0
20231127,181600,132387715,4790,4790,4790,4790,0
20231127,181500,132387715,4790,4790,4790,4790,0
20231127,181400,132387715,4790,4790,4790,4790,0
20231127,181300,132387715,4790,4790,4790,4790,0
20231127,181200,132387715,4790,4790,4790,4790,0
20231127,181100,132387715,4790,4790,4790,4790,0
20231127,181000,132387715,4790,4790,4790,4790,0
20231127,180900,132387715,4790,4790,4790,4790,0
20231127,180800,132387715,4790,4790,4790,4790,0
20231127,180700,132387715,4790,4790,4790,4790,0
20231127,180600,132387715,4790,4790,4790,4790,0
20231127,180500,132387715,4790,4790,4790,4790,0
20231127,180400,132387715,4790,4790,4790,4790,0
20231127,180300,132387715,4790,4790,4790,4790,0
20231127,180200,132387715,4790,4790,4790,4790,0
20231127,180100,132387715,4790,4790,4790,4790,0
20231127,180000,132387715,4790,4790,4790,4790,0
20231127,175900,132387715,4790,4790,4790,4790,0
20231127,175800,132387715,4790,4790,4790,4790,0
20231127,175700,132387715,4790,4790,4790,4790,0
20231127,175600,132387715,4790,4790,4790,4790,3538
20231127,175500,132387715,4790,4790,4790,4790,0
20231127,175400,132387715,4790,4790,4790,4790,0
20231127,175300,132387715,4790,4790,4790,4790,0
20231127,175200,132387715,4790,4790,4790,4790,0
20231127,175100,132387715,4790,4790,4790,4790,0
20231127,175000,132387715,4790,4790,4790,4790,0
20231127,174900,132387715,4790,4790,4790,4790,0
20231127,174800,132387715,4790,4790,4790,4790,0
20231127,174700,132387715,4790,4790,4790,4790,0
20231127,174600,132387715,4790,4790,4790,4790,0
20231127,174500,132387715,4790,4790,4790,4790,0
20231127,174400,132387715,4790,4790,4790,4790,0
20231127,174300,132387715,4790,4790,4790,4790,0
20231127,174200,132387715,4790,4790,4790,4790,0
20231127,174100,132387715,4790,4790,4790,4790,0
20231127,174000,132387715,4790,4790,4790,4790,0
20231127,173900,132387715,4790,4790,4790,4790,0
20231127,173800,132387715,4790,4790,4790,4790,0
20231127,173700,132387715,4790,4790,4790,4790,0
20231127,173600,132387715,4790,4790,4790,4790,0
20231127,173500,132387715,4790,4790,4790,4790,0
20231127,173400,132387715,4790,4790,4790,4790,0
20231127,173300,132387715,4790,4790,4790,4790,0
20231127,173200,132387715,4790,4790,4790,4790,0
20231127,173100,132387715,4790,4790,4790,4790,0
20231127,173000,132387715,4790,4790,4790,4790,0
20231127,172900,132387715,4790,4790,4790,4790,0
20231127,172800,132387715,4790,4790,4790,4790,0
20231127,172700,132387715,4790,4790,4790,4790,0
20231127,172600,132387715,4790,4790,4790,4790,3538
20231127,172500,132387715,4790,4790,4790,4790,0
20231127,172400,132387715,4790,4790,4790,4790,0
20231127,172300,132387715,4790,4790,4790,4790,0
20231127,172200,132387715,4790,4790,4790,4790,0
20231127,172100,132387715,4790,4790,4790,4790,0
20231127,172000,132387715,4790,4790,4790,4790,0
20231127,171900,132387715,4790,4790,4790,4790,0
20231127,171800,132387715,4790,4790,4790,4790,0
20231127,171700,132387715,4790,4790,4790,4790,0
20231127,171600,132387715,4790,4790,4790,4790,0
20231127,171500,132387715,4790,4790,4790,4790,0
20231127,171400,132387715,4790,4790,4790,4790,0
20231127,171300,132387715,4790,4790,4790,4790,0
20231127,171200,132387715,4790,4790,4790,4790,0
20231127,171100,132387715,4790,4790,4790,4790,0
20231127,171000,132387715,4790,4790,4790,4790,0
20231127,170900,132387715,4790,4790,4790,4790,0
20231127,170800,132387715,4790,4790,4790,4790,0
20231127,170700,132387715,4790,4790,4790,4790,0
20231127,170600,132387715,4790,4790,4790,4790,0
20231127,170500,132387715,4790,4790,4790,4790,0
20231127,170400,132387715,4790,4790,4790,4790,0
20231127,170300,132387715,4790,4790,4790,4790,0
20231127,170200,132387715,4790,4790,4790,4790,0
20231127,170100,132387715,4790,4790,4790,4790,0
20231127,170000,132387715,4790,4790,4790,4790,0
20231127,165900,132387715,4790,4790,4790,4790,0
20231127,165800,132387715,4790,4790,4790,4790,0
20231127,165700,132387715,4790,4790,4790,4790,0
20231127,165600,132387715,4790,4790,4790,4790,3538
20231127,165500,132387715,4790,4790,4790,4790,0
20231127,165400,132387715,4790,4790,4790,4790,0
20231127,165300,132387715,4790,4790,4790,4790,0
20231127,165200,132387715,4790,4790,4790,4790,0
20231127,165100,132387715,4790,4790,4790,4790,0
20231127,165000,132387715,4790,4790,4790,4790,0
20231127,164900,132387715,4790,4790,4790,4790,0
20231127,164800,132387715,4790,4790,4790,4790,0
20231127,164700,132387715,4790,4790,4790,4790,0
20231127,164600,132387715,4790,4790,4790,4790,0
20231127,164500,132387715,4790,4790,4790,4790,0
20231127,164400,132387715,4790,4790,4790,4790,0
20231127,164300,132387715,4790,4790,4790,4790,0
20231127,164200,132387715,4790,4790,4790,4790,0
20231127,164100,132387715,4790,4790,4790,4790,0
20231127,164000,132387715,4790,4790,4790,4790,0
20231127,163900,132387715,4790,4790,4790,4790,0
20231127,163800,132387715,4790,4790,4790,4790,0
20231127,163700,132387715,4790,4790,4790,4790,0
20231127,163600,132387715,4790,4790,4790,4790,0
20231127,163500,132387715,4790,4790,4790,4790,0
20231127,163400,132387715,4790,4790,4790,4790,0
20231127,163300,132387715,4790,4790,4790,4790,0
20231127,163200,132387715,4790,4790,4790,4790,0
20231127,163100,132387715,4790,4790,4790,4790,0
20231127,163000,132387715,4790,4790,4790,4790,0
20231127,162900,132387715,4790,4790,4790,4790,0
20231127,162800,132387715,4790,4790,4790,4790,0
20231127,162700,132387715,4790,4790,4790,4790,0
20231127,162600,132387715,4790,4790,4790,4790,3538
20231127,162500,132387715,4790,4790,4790,4790,0
20231127,162400,132387715,4790,4790,4790,4790,0
20231127,162300,132387715,4790,4790,4790,4790,0
20231127,162200,132387715,4790,4790,4790,4790,0
20231127,162100,132387715,4790,4790,4790,4790,0
20231127,162000,132387715,4790,4790,4790,4790,0
20231127,161900,132387715,4790,4790,4790,4790,0
20231127,161800,132387715,4790,4790,4790,4790,0
20231127,161700,132387715,4790,4790,4790,4790,0
20231127,161600,132387715,4790,4790,4790,4790,0
20231127,161500,132387715,4790,4790,4790,4790,0
20231127,161400,132387715,4790,4790,4790,4790,0
20231127,161300,132387715,4790,4790,4790,4790,0
20231127,161200,132387715,4790,4790,4790,4790,0
20231127,161100,132387715,4790,4790,4790,4790,0
20231127,161000,132387715,4790,4790,4790,4790,0
20231127,160900,132387715,4790,4790,4790,4790,0
20231127,160800,132387715,4790,4790,4790,4790,0
20231127,160700,132387715,4790,4790,4790,4790,0
20231127,160600,132387715,4790,4790,4790,4790,0
20231127,160500,132387715,4790,4790,4790,4790,0
20231127,160400,132387715,4790,4790,4790,4790,0
20231127,160300,132387715,4790,4790,4790,4790,0
20231127,160200,132387715,4790,4790,4790,4790,0
20231127,160100,132387715,4790,4790,4790,4790,0
20231127,160000,132387715,4790,4790,4790,4790,0
20231127,155900,132387715,4790,4790,4790,4790,0
20231127,155800,132387715,4790,4790,4790,4790,0
20231127,155700,132387715,4790,4790,4790,4790,0
20231127,155600,132387715,4790,4790,4790,4790,3538
20231127,155500,132387715,4790,4790,4790,4790,0
20231127,155400,132387715,4790,4790,4790,4790,0
20231127,155300,132387715,4790,4790,4790,4790,0
20231127,155200,132387715,4790,4790,4790,4790,0
20231127,155100,132387715,4790,4790,4790,4790,0
20231127,155000,132387715,4790,4790,4790,4790,0
20231127,154900,132387715,4790,4790,4790,4790,0
20231127,154800,132387715,4790,4790,4790,4790,0
20231127,154700,132387715,4790,4790,4790,4790,0
20231127,154600,132387715,4790,4790,4790,4790,0
20231127,154500,132387715,4790,4790,4790,4790,0
20231127,154400,132387715,4790,4790,4790,4790,0
20231127,154300,132387715,4790,4790,4790,4790,0
20231127,154200,132387715,4790,4790,4790,4790,0
20231127,154100,132387715,4790,4790,4790,4790,0
20231127,154000,132387715,4790,4790,4790,4790,0
20231127,153900,132387715,4790,4790,4790,4790,0
20231127,153800,132387715,4790,4790,4790,4790,0
20231127,153700,132387715,4790,4790,4790,4790,0
20231127,153600,132387715,4790,4790,4790,4790,0
20231127,153500,132387715,4790,4790,4790,4790,0
20231127,153400,132387715,4790,4790,4790,4790,0
20231127,153300,132387715,4790,4790,4790,4790,0
20231127,153200,132387715,4790,4790,4790,4790,0
20231127,153100,132387715,4790,4790,4790,4790,0
20231127,153000,132387715,4790,4790,4790,4790,3538
20231127,152900,115440695,4710,4710,4710,4710,0
20231127,152800,115440695,4710,4710,4710,4710,0
20231127,152700,115440695,4710,4710,4710,4710,0
20231127,152600,115440695,4710,4710,4710,4710,0
20231127,152500,115440695,4710,4710,4710,4710,0
20231127,152400,115440695,4710,4710,4710,4710,0
20231127,152300,115440695,4710,4710,4710,4710,0
20231127,152200,115440695,4710,4710,4710,4710,0
20231127,152100,115440695,4710,4710,4710,4710,0
20231127,152000,115440695,4710,4710,4710,4710,0
20231127,151900,115440695,4710,4735,4745,4710,507
20231127,151800,113044350,4745,4745,4745,4745,6
20231127,151700,113015880,4745,4740,4745,4740,2
20231127,151600,113006395,4745,4745,4745,4745,0
20231127,151500,113006395,4745,4745,4745,4745,10
20231127,151400,112958945,4745,4745,4745,4745,1
20231127,151300,112954200,4740,4740,4740,4740,4
20231127,151200,112935240,4735,4735,4740,4735,47
20231127,151100,112712675,4735,4735,4735,4735,2
20231127,151000,112703205,4710,4710,4710,4710,9
20231127,150900,112660815,4710,4710,4710,4710,0
20231127,150800,112660815,4710,4720,4720,4710,10
20231127,150700,112613665,4740,4740,4740,4740,1
20231127,150600,112608925,4730,4730,4730,4730,0
20231127,150500,112608925,4730,4730,4730,4730,0
20231127,150400,112608925,4730,4730,4730,4730,0
20231127,150300,112608925,4730,4730,4730,4730,0
20231127,150200,112608925,4730,4730,4730,4730,109
20231127,150100,112093355,4740,4745,4745,4740,5
20231127,150000,112069650,4740,4740,4740,4740,0
20231127,145900,112069650,4740,4740,4740,4740,60
20231127,145800,111785250,4740,4740,4740,4740,0
20231127,145700,111785250,4740,4740,4740,4740,0
20231127,145600,111785250,4740,4740,4740,4740,4
20231127,145500,111766290,4740,4740,4740,4740,0
20231127,145400,111766290,4740,4740,4740,4740,0
20231127,145300,111766290,4740,4740,4740,4740,0
20231127,145200,111766290,4740,4740,4740,4740,98
20231127,145100,111301770,4740,4740,4740,4740,14
20231127,145000,111235410,4740,4740,4740,4740,8
20231127,144900,111197490,4740,4740,4740,4740,0
20231127,144800,111197490,4740,4740,4740,4740,20
20231127,144700,111102690,4745,4745,4745,4745,0
20231127,144600,111102690,4745,4745,4745,4745,0
20231127,144500,111102690,4745,4745,4745,4745,2031
20231127,144400,101465595,4745,4745,4745,4745,42
20231127,144300,101266305,4745,4745,4745,4745,0
20231127,144200,101266305,4745,4745,4745,4745,0
20231127,144100,101266305,4745,4745,4745,4745,0
20231127,144000,101266305,4745,4745,4745,4745,0
20231127,143900,101266305,4745,4745,4745,4745,10
20231127,143800,101218855,4745,4745,4745,4745,0
20231127,143700,101218855,4745,4745,4745,4745,0
20231127,143600,101218855,4745,4745,4745,4745,0
20231127,143500,101218855,4745,4745,4745,4745,11
20231127,143400,101166660,4745,4745,4745,4745,0
20231127,143300,101166660,4745,4745,4745,4745,0
20231127,143200,101166660,4745,4745,4745,4745,0
20231127,143100,101166660,4745,4745,4745,4745,0
20231127,143000,101166660,4745,4765,4765,4745,3
20231127,142900,101152405,4765,4765,4765,4765,20
20231127,142800,101057105,4765,4765,4765,4765,1
20231127,142700,101052340,4765,4765,4765,4765,0
20231127,142600,101052340,4765,4750,4765,4745,105
20231127,142500,100553600,4750,4750,4750,4750,1
20231127,142400,100548850,4745,4745,4745,4745,2
20231127,142300,100539360,4750,4745,4750,4745,6
20231127,142200,100510885,4750,4750,4750,4750,2
20231127,142100,100501385,4750,4750,4750,4750,0
20231127,142000,100501385,4750,4750,4750,4750,1
20231127,141900,100496635,4750,4750,4750,4750,75
20231127,141800,100140385,4745,4745,4745,4745,0
20231127,141700,100140385,4745,4740,4745,4740,9
20231127,141600,100097710,4745,4745,4745,4745,2
20231127,141500,100088220,4750,4745,4750,4740,12
20231127,141400,100031325,4740,4750,4750,4740,15
20231127,141300,99960215,4750,4740,4750,4740,37
20231127,141200,99784755,4740,4740,4740,4740,40
20231127,141100,99595155,4740,4740,4740,4740,50
20231127,141000,99358155,4740,4735,4740,4735,55
20231127,140900,99097570,4740,4740,4740,4740,45
20231127,140800,98884270,4735,4735,4735,4735,218
20231127,140700,97852040,4735,4735,4735,4735,33
20231127,140600,97695785,4730,4735,4735,4730,52
20231127,140500,97449600,4735,4735,4735,4735,52
20231127,140400,97203380,4735,4725,4735,4725,195
20231127,140300,96281405,4725,4725,4725,4725,311
20231127,140200,94811930,4725,4725,4725,4725,32
20231127,140100,94660730,4725,4715,4725,4715,34
20231127,140000,94500175,4715,4715,4715,4715,2
20231127,135900,94490745,4715,4715,4715,4715,0
20231127,135800,94490745,4715,4715,4715,4715,0
20231127,135700,94490745,4715,4715,4715,4715,2
20231127,135600,94481315,4715,4715,4715,4715,0
20231127,135500,94481315,4715,4710,4715,4710,13
20231127,135400,94420080,4715,4715,4715,4715,3
20231127,135300,94405935,4720,4720,4720,4720,0
20231127,135200,94405935,4720,4720,4720,4720,95
20231127,135100,93957535,4720,4720,4720,4720,0
20231127,135000,93957535,4720,4720,4720,4720,0
20231127,134900,93957535,4720,4720,4720,4720,0
20231127,134800,93957535,4720,4720,4720,4720,0
20231127,134700,93957535,4720,4720,4720,4720,0
20231127,134600,93957535,4720,4720,4720,4720,204
20231127,134500,92994655,4720,4720,4720,4720,0
20231127,134400,92994655,4720,4720,4720,4720,0
20231127,134300,92994655,4720,4720,4720,4720,0
20231127,134200,92994655,4720,4720,4720,4720,0
20231127,134100,92994655,4720,4720,4720,4720,21
20231127,134000,92895535,4725,4725,4725,4725,0
20231127,133900,92895535,4725,4725,4725,4725,2
20231127,133800,92886085,4725,4725,4725,4720,21
20231127,133700,92786865,4725,4725,4725,4725,168
20231127,133600,91993065,4725,4725,4725,4725,4
20231127,133500,91974165,4725,4725,4725,4725,12
20231127,133400,91917465,4730,4730,4730,4730,0
20231127,133300,91917465,4730,4730,4730,4730,310
20231127,133200,90451165,4730,4730,4730,4730,58
20231127,133100,90176825,4735,4735,4735,4735,3
20231127,133000,90162620,4730,4730,4730,4730,0
20231127,132900,90162620,4730,4730,4730,4730,0
20231127,132800,90162620,4730,4730,4730,4730,15
20231127,132700,90091670,4730,4725,4730,4725,111
20231127,132600,89567160,4725,4725,4725,4725,5
20231127,132500,89543535,4730,4730,4730,4730,0
20231127,132400,89543535,4730,4730,4730,4730,3
20231127,132300,89529345,4725,4725,4725,4725,0
20231127,132200,89529345,4725,4725,4725,4725,0
20231127,132100,89529345,4725,4720,4725,4720,10
20231127,132000,89482120,4720,4720,4720,4720,0
20231127,131900,89482120,4720,4720,4720,4720,0
20231127,131800,89482120,4720,4720,4720,4720,0
20231127,131700,89482120,4720,4720,4720,4720,17
20231127,131600,89401880,4720,4720,4720,4720,20
20231127,131500,89307480,4710,4710,4710,4710,20
20231127,131400,89213280,4730,4730,4730,4730,0
20231127,131300,89213280,4730,4730,4730,4730,0
20231127,131200,89213280,4730,4730,4730,4730,0
20231127,131100,89213280,4730,4730,4730,4730,0
20231127,131000,89213280,4730,4730,4730,4730,0
20231127,130900,89213280,4730,4730,4730,4730,0
20231127,130800,89213280,4730,4730,4730,4730,0
20231127,130700,89213280,4730,4730,4730,4730,0
20231127,130600,89213280,4730,4730,4730,4730,0
20231127,130500,89213280,4730,4730,4730,4730,0
20231127,130400,89213280,4730,4730,4730,4730,0
20231127,130300,89213280,4730,4740,4740,4730,9
20231127,130200,89170665,4740,4740,4740,4740,0
20231127,130100,89170665,4740,4710,4740,4710,5289
20231127,130000,64195170,4700,4700,4700,4700,0
20231127,125900,64195170,4700,4700,4700,4700,0
20231127,125800,64195170,4700,4700,4700,4700,0
20231127,125700,64195170,4700,4700,4700,4700,0
20231127,125600,64195170,4700,4700,4700,4700,0
20231127,125500,64195170,4700,4700,4700,4700,12
20231127,125400,64138770,4705,4705,4705,4705,11
20231127,125300,64087015,4710,4710,4710,4710,0
20231127,125200,64087015,4710,4710,4710,4710,0
20231127,125100,64087015,4710,4700,4710,4700,4
20231127,125000,64068195,4695,4695,4695,4695,322
20231127,124900,62556405,4700,4700,4700,4700,0
20231127,124800,62556405,4700,4695,4700,4695,5
20231127,124700,62532925,4700,4700,4700,4700,0
20231127,124600,62532925,4700,4700,4700,4700,0
20231127,124500,62532925,4700,4700,4700,4700,1
20231127,124400,62528225,4695,4695,4695,4695,0
20231127,124300,62528225,4695,4695,4695,4695,0
20231127,124200,62528225,4695,4695,4695,4695,0
20231127,124100,62528225,4695,4695,4695,4695,3
20231127,124000,62514140,4690,4690,4690,4690,0
20231127,123900,62514140,4690,4700,4700,4690,210
20231127,123800,61528790,4710,4710,4710,4710,0
20231127,123700,61528790,4710,4710,4710,4710,2
20231127,123600,61519370,4705,4705,4705,4705,0
20231127,123500,61519370,4705,4705,4705,4705,25
20231127,123400,61401745,4705,4705,4705,4705,0
20231127,123300,61401745,4705,4705,4705,4705,600
20231127,123200,58578745,4705,4705,4705,4705,0
20231127,123100,58578745,4705,4700,4705,4700,12
20231127,123000,58522310,4700,4700,4700,4700,100
20231127,122900,58052310,4700,4700,4700,4700,0
20231127,122800,58052310,4700,4700,4700,4700,0
20231127,122700,58052310,4700,4700,4700,4700,0
20231127,122600,58052310,4700,4700,4700,4700,211
20231127,122500,57060610,4705,4705,4705,4705,0
20231127,122400,57060610,4705,4705,4705,4705,1
20231127,122300,57055905,4700,4700,4700,4700,638
20231127,122200,54057305,4700,4700,4700,4700,0
20231127,122100,54057305,4700,4700,4700,4700,5
20231127,122000,54033805,4705,4705,4705,4705,2
20231127,121900,54024395,4700,4700,4700,4700,0
20231127,121800,54024395,4700,4700,4700,4700,0
20231127,121700,54024395,4700,4700,4700,4700,0
20231127,121600,54024395,4700,4700,4700,4700,5
20231127,121500,54000895,4720,4710,4720,4700,13
20231127,121400,53939690,4710,4710,4710,4710,86
20231127,121300,53534630,4715,4715,4715,4715,0
20231127,121200,53534630,4715,4715,4715,4715,0
20231127,121100,53534630,4715,4715,4715,4715,0
20231127,121000,53534630,4715,4715,4715,4715,0
20231127,120900,53534630,4715,4715,4715,4715,271
20231127,120800,52256865,4730,4730,4730,4730,0
20231127,120700,52256865,4730,4730,4730,4730,0
20231127,120600,52256865,4730,4730,4730,4730,0
20231127,120500,52256865,4730,4730,4730,4730,0
20231127,120400,52256865,4730,4705,4730,4705,102
20231127,120300,51775815,4705,4705,4705,4705,0
20231127,120200,51775815,4705,4705,4705,4705,1
20231127,120100,51771110,4705,4700,4705,4700,2
20231127,120000,51761705,4695,4695,4695,4695,0
20231127,115900,51761705,4695,4690,4695,4690,390
20231127,115800,49932305,4690,4690,4690,4690,244
20231127,115700,48787945,4690,4690,4690,4690,217
20231127,115600,47770215,4690,4690,4690,4690,4
20231127,115500,47751455,4690,4690,4690,4690,12
20231127,115400,47695175,4690,4690,4690,4690,0
20231127,115300,47695175,4690,4690,4690,4690,10
20231127,115200,47648275,4690,4695,4695,4690,402
20231127,115100,45760955,4695,4695,4695,4695,4
20231127,115000,45742175,4695,4695,4695,4695,0
20231127,114900,45742175,4695,4695,4695,4695,20
20231127,114800,45648275,4695,4695,4695,4695,0
20231127,114700,45648275,4695,4695,4695,4695,0
20231127,114600,45648275,4695,4695,4695,4695,4
20231127,114500,45629495,4695,4695,4695,4695,0
20231127,114400,45629495,4695,4700,4700,4695,6
20231127,114300,45601315,4695,4695,4695,4695,0
20231127,114200,45601315,4695,4695,4695,4695,0
20231127,114100,45601315,4695,4695,4695,4695,21
20231127,114000,45502720,4695,4695,4695,4695,0
20231127,113900,45502720,4695,4695,4695,4695,0
20231127,113800,45502720,4695,4695,4695,4695,0
20231127,113700,45502720,4695,4695,4695,4695,0
20231127,113600,45502720,4695,4695,4695,4695,5
20231127,113500,45479245,4695,4695,4695,4695,12
20231127,113400,45422905,4700,4700,4700,4700,0
20231127,113300,45422905,4700,4700,4700,4700,0
20231127,113200,45422905,4700,4700,4700,4700,2
20231127,113100,45413505,4695,4695,4695,4695,0
20231127,113000,45413505,4695,4695,4695,4695,16
20231127,112900,45338385,4695,4695,4695,4695,29
20231127,112800,45202230,4695,4700,4700,4695,791
20231127,112700,41486850,4710,4710,4710,4710,0
20231127,112600,41486850,4710,4710,4710,4710,0
20231127,112500,41486850,4710,4710,4710,4710,0
20231127,112400,41486850,4710,4710,4710,4710,0
20231127,112300,41486850,4710,4710,4710,4710,0
20231127,112200,41486850,4710,4710,4710,4710,0
20231127,112100,41486850,4710,4700,4710,4700,2
20231127,112000,41477440,4700,4700,4700,4700,0
20231127,111900,41477440,4700,4700,4700,4700,0
20231127,111800,41477440,4700,4700,4700,4700,0
20231127,111700,41477440,4700,4700,4700,4700,0
20231127,111600,41477440,4700,4700,4700,4700,0
20231127,111500,41477440,4700,4710,4710,4700,12
20231127,111400,41421030,4710,4715,4725,4710,713
20231127,111300,38052210,4715,4715,4715,4715,0
20231127,111200,38052210,4715,4715,4715,4715,0
20231127,111100,38052210,4715,4715,4715,4715,0
20231127,111000,38052210,4715,4715,4715,4715,0
20231127,110900,38052210,4715,4715,4715,4715,0
20231127,110800,38052210,4715,4715,4715,4715,1
20231127,110700,38047495,4710,4710,4710,4710,0
20231127,110600,38047495,4710,4710,4710,4710,5
20231127,110500,38023945,4710,4710,4710,4710,0
20231127,110400,38023945,4710,4710,4710,4710,1
20231127,110300,38019235,4715,4710,4715,4710,3
20231127,110200,38005100,4720,4720,4720,4720,48
20231127,110100,37778540,4730,4730,4730,4730,0
20231127,110000,37778540,4730,4730,4730,4730,0
20231127,105900,37778540,4730,4730,4730,4730,0
20231127,105800,37778540,4730,4720,4730,4720,2
20231127,105700,37769090,4725,4725,4725,4725,5
20231127,105600,37745465,4725,4725,4725,4725,0
20231127,105500,37745465,4725,4720,4725,4720,33
20231127,105400,37589600,4725,4725,4725,4725,0
20231127,105300,37589600,4725,4725,4725,4725,0
20231127,105200,37589600,4725,4725,4725,4725,312
20231127,105100,36115400,4725,4725,4725,4725,0
20231127,105000,36115400,4725,4725,4725,4725,3
20231127,104900,36101225,4725,4725,4725,4725,1
20231127,104800,36096500,4720,4720,4720,4720,0
20231127,104700,36096500,4720,4720,4720,4720,0
20231127,104600,36096500,4720,4720,4720,4720,0
20231127,104500,36096500,4720,4720,4720,4720,0
20231127,104400,36096500,4720,4720,4725,4720,62
20231127,104300,35803850,4725,4725,4725,4725,1
20231127,104200,35799125,4730,4730,4730,4730,0
20231127,104100,35799125,4730,4730,4730,4730,0
20231127,104000,35799125,4730,4730,4730,4730,0
20231127,103900,35799125,4730,4730,4730,4730,560
20231127,103800,33150325,4720,4720,4720,4720,0
20231127,103700,33150325,4720,4730,4730,4720,393
20231127,103600,31293880,4730,4720,4730,4720,58
20231127,103500,31019895,4720,4710,4720,4710,405
20231127,103400,29108415,4720,4710,4720,4710,180
20231127,103300,28259810,4710,4710,4710,4710,0
20231127,103200,28259810,4710,4710,4710,4710,11
20231127,103100,28208000,4710,4710,4710,4710,0
20231127,103000,28208000,4710,4710,4710,4710,0
20231127,102900,28208000,4710,4710,4710,4710,2
20231127,102800,28198580,4710,4710,4710,4710,0
20231127,102700,28198580,4710,4710,4710,4710,0
20231127,102600,28198580,4710,4710,4710,4710,0
20231127,102500,28198580,4710,4710,4710,4710,0
20231127,102400,28198580,4710,4710,4710,4710,3
20231127,102300,28184450,4705,4705,4705,4705,0
20231127,102200,28184450,4705,4705,4705,4705,0
20231127,102100,28184450,4705,4705,4705,4705,0
20231127,102000,28184450,4705,4700,4705,4700,15
20231127,101900,28113880,4700,4700,4700,4700,3
20231127,101800,28099780,4690,4690,4690,4690,0
20231127,101700,28099780,4690,4690,4690,4690,51
20231127,101600,27860590,4700,4690,4700,4690,2
20231127,101500,27851200,4690,4685,4690,4685,162
20231127,101400,27091480,4685,4685,4685,4685,0
20231127,101300,27091480,4685,4685,4685,4685,0
20231127,101200,27091480,4685,4685,4685,4685,0
20231127,101100,27091480,4685,4685,4685,4685,0
20231127,101000,27091480,4685,4685,4685,4685,16
20231127,100900,27016520,4700,4700,4700,4700,109
20231127,100800,26504220,4710,4710,4710,4710,0
20231127,100700,26504220,4710,4710,4710,4710,0
20231127,100600,26504220,4710,4710,4710,4710,0
20231127,100500,26504220,4710,4710,4710,4710,0
20231127,100400,26504220,4710,4710,4710,4710,1
20231127,100300,26499510,4685,4685,4685,4685,1
20231127,100200,26494825,4685,4695,4695,4685,814
20231127,100100,22675880,4695,4695,4695,4695,0
20231127,100000,22675880,4695,4695,4695,4695,21
20231127,095900,22577285,4710,4710,4710,4710,0
20231127,095800,22577285,4710,4710,4710,4710,0
20231127,095700,22577285,4710,4710,4710,4710,1
20231127,095600,22572575,4695,4695,4695,4695,2
20231127,095500,22563185,4690,4690,4690,4690,12
20231127,095400,22506905,4710,4710,4710,4710,1
20231127,095300,22502195,4710,4710,4710,4710,1
20231127,095200,22497485,4710,4710,4710,4710,1
20231127,095100,22492775,4710,4695,4710,4695,59
20231127,095000,22215755,4700,4700,4700,4700,2
20231127,094900,22206355,4715,4715,4715,4715,0
20231127,094800,22206355,4715,4715,4715,4715,10
20231127,094700,22159205,4715,4710,4715,4710,12
20231127,094600,22102645,4715,4715,4715,4715,1
20231127,094500,22097930,4705,4705,4705,4705,414
20231127,094400,20150060,4710,4710,4710,4710,0
20231127,094300,20150060,4710,4710,4710,4710,0
20231127,094200,20150060,4710,4710,4710,4710,4
20231127,094100,20131220,4710,4710,4710,4710,0
20231127,094000,20131220,4710,4710,4710,4710,1
20231127,093900,20126510,4710,4705,4710,4705,20
20231127,093800,20032385,4710,4710,4710,4710,0
20231127,093700,20032385,4710,4710,4710,4710,2
20231127,093600,20022965,4710,4710,4710,4710,3
20231127,093500,20008835,4715,4695,4715,4695,35
20231127,093400,19844245,4710,4710,4710,4710,1
20231127,093300,19839535,4710,4710,4710,4710,0
20231127,093200,19839535,4710,4700,4710,4700,8
20231127,093100,19801905,4695,4695,4695,4695,1
20231127,093000,19797210,4705,4705,4705,4705,0
20231127,092900,19797210,4705,4700,4705,4700,23
20231127,092800,19689105,4705,4705,4705,4705,10
20231127,092700,19642055,4730,4730,4730,4730,0
20231127,092600,19642055,4730,4730,4730,4730,0
20231127,092500,19642055,4730,4730,4730,4730,0
20231127,092400,19642055,4730,4730,4730,4730,0
20231127,092300,19642055,4730,4730,4730,4730,0
20231127,092200,19642055,4730,4675,4730,4675,2
20231127,092100,19632650,4675,4675,4675,4675,0
20231127,092000,19632650,4675,4675,4675,4675,92
20231127,091900,19202550,4665,4695,4695,4665,100
20231127,091800,18733655,4690,4695,4700,4690,843
20231127,091700,14778420,4690,4720,4720,4690,500
20231127,091600,12431210,4720,4720,4720,4720,0
20231127,091500,12431210,4720,4720,4720,4720,12
20231127,091400,12374570,4740,4740,4740,4740,200
20231127,091300,11426570,4740,4740,4740,4740,210
20231127,091200,10431170,4740,4740,4740,4740,0
20231127,091100,10431170,4740,4740,4740,4740,1
20231127,091000,10426430,4730,4695,4730,4695,29
20231127,090900,10290240,4690,4710,4710,4690,1000
20231127,090800,5596615,4720,4720,4720,4720,0
20231127,090700,5596615,4720,4720,4720,4720,0
20231127,090600,5596615,4720,4705,4720,4695,203
20231127,090500,4642465,4720,4740,4740,4695,230
20231127,090400,3562135,4695,4720,4720,4695,170
20231127,090300,2762720,4740,4740,4740,4740,0
20231127,090200,2762720,4740,4700,4740,4690,151
20231127,090100,2054060,4700,4740,4740,4700,437
20231127,090000,0,4740,4740,4740,4740,0