KissMeData/024120/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,190700,162802450,4580,4580,4580,4580,1600
20231127,190600,162802450,4580,4580,4580,4580,0
20231127,190500,162802450,4580,4580,4580,4580,0
20231127,190400,162802450,4580,4580,4580,4580,0
20231127,190300,162802450,4580,4580,4580,4580,0
20231127,190200,162802450,4580,4580,4580,4580,0
20231127,190100,162802450,4580,4580,4580,4580,0
20231127,190000,162802450,4580,4580,4580,4580,0
20231127,185900,162802450,4580,4580,4580,4580,0
20231127,185800,162802450,4580,4580,4580,4580,0
20231127,185700,162802450,4580,4580,4580,4580,0
20231127,185600,162802450,4580,4580,4580,4580,0
20231127,185500,162802450,4580,4580,4580,4580,0
20231127,185400,162802450,4580,4580,4580,4580,0
20231127,185300,162802450,4580,4580,4580,4580,0
20231127,185200,162802450,4580,4580,4580,4580,0
20231127,185100,162802450,4580,4580,4580,4580,0
20231127,185000,162802450,4580,4580,4580,4580,0
20231127,184900,162802450,4580,4580,4580,4580,0
20231127,184800,162802450,4580,4580,4580,4580,0
20231127,184700,162802450,4580,4580,4580,4580,0
20231127,184600,162802450,4580,4580,4580,4580,0
20231127,184500,162802450,4580,4580,4580,4580,0
20231127,184400,162802450,4580,4580,4580,4580,0
20231127,184300,162802450,4580,4580,4580,4580,0
20231127,184200,162802450,4580,4580,4580,4580,0
20231127,184100,162802450,4580,4580,4580,4580,0
20231127,184000,162802450,4580,4580,4580,4580,0
20231127,183900,162802450,4580,4580,4580,4580,0
20231127,183800,162802450,4580,4580,4580,4580,0
20231127,183700,162802450,4580,4580,4580,4580,1600
20231127,183600,162802450,4580,4580,4580,4580,0
20231127,183500,162802450,4580,4580,4580,4580,0
20231127,183400,162802450,4580,4580,4580,4580,0
20231127,183300,162802450,4580,4580,4580,4580,0
20231127,183200,162802450,4580,4580,4580,4580,0
20231127,183100,162802450,4580,4580,4580,4580,0
20231127,183000,162802450,4580,4580,4580,4580,0
20231127,182900,162802450,4580,4580,4580,4580,0
20231127,182800,162802450,4580,4580,4580,4580,0
20231127,182700,162802450,4580,4580,4580,4580,0
20231127,182600,162802450,4580,4580,4580,4580,0
20231127,182500,162802450,4580,4580,4580,4580,0
20231127,182400,162802450,4580,4580,4580,4580,0
20231127,182300,162802450,4580,4580,4580,4580,0
20231127,182200,162802450,4580,4580,4580,4580,0
20231127,182100,162802450,4580,4580,4580,4580,0
20231127,182000,162802450,4580,4580,4580,4580,0
20231127,181900,162802450,4580,4580,4580,4580,0
20231127,181800,162802450,4580,4580,4580,4580,0
20231127,181700,162802450,4580,4580,4580,4580,0
20231127,181600,162802450,4580,4580,4580,4580,0
20231127,181500,162802450,4580,4580,4580,4580,0
20231127,181400,162802450,4580,4580,4580,4580,0
20231127,181300,162802450,4580,4580,4580,4580,0
20231127,181200,162802450,4580,4580,4580,4580,0
20231127,181100,162802450,4580,4580,4580,4580,0
20231127,181000,162802450,4580,4580,4580,4580,0
20231127,180900,162802450,4580,4580,4580,4580,0
20231127,180800,162802450,4580,4580,4580,4580,0
20231127,180700,162802450,4580,4580,4580,4580,1600
20231127,180600,162802450,4580,4580,4580,4580,0
20231127,180500,162802450,4580,4580,4580,4580,0
20231127,180400,162802450,4580,4580,4580,4580,0
20231127,180300,162802450,4580,4580,4580,4580,0
20231127,180200,162802450,4580,4580,4580,4580,0
20231127,180100,162802450,4580,4580,4580,4580,0
20231127,180000,162802450,4580,4580,4580,4580,0
20231127,175900,162802450,4580,4580,4580,4580,0
20231127,175800,162802450,4580,4580,4580,4580,0
20231127,175700,162802450,4580,4580,4580,4580,0
20231127,175600,162802450,4580,4580,4580,4580,0
20231127,175500,162802450,4580,4580,4580,4580,0
20231127,175400,162802450,4580,4580,4580,4580,0
20231127,175300,162802450,4580,4580,4580,4580,0
20231127,175200,162802450,4580,4580,4580,4580,0
20231127,175100,162802450,4580,4580,4580,4580,0
20231127,175000,162802450,4580,4580,4580,4580,0
20231127,174900,162802450,4580,4580,4580,4580,0
20231127,174800,162802450,4580,4580,4580,4580,0
20231127,174700,162802450,4580,4580,4580,4580,0
20231127,174600,162802450,4580,4580,4580,4580,0
20231127,174500,162802450,4580,4580,4580,4580,0
20231127,174400,162802450,4580,4580,4580,4580,0
20231127,174300,162802450,4580,4580,4580,4580,0
20231127,174200,162802450,4580,4580,4580,4580,0
20231127,174100,162802450,4580,4580,4580,4580,0
20231127,174000,162802450,4580,4580,4580,4580,0
20231127,173900,162802450,4580,4580,4580,4580,0
20231127,173800,162802450,4580,4580,4580,4580,0
20231127,173700,162802450,4580,4580,4580,4580,1600
20231127,173600,162802450,4580,4580,4580,4580,0
20231127,173500,162802450,4580,4580,4580,4580,0
20231127,173400,162802450,4580,4580,4580,4580,0
20231127,173300,162802450,4580,4580,4580,4580,0
20231127,173200,162802450,4580,4580,4580,4580,0
20231127,173100,162802450,4580,4580,4580,4580,0
20231127,173000,162802450,4580,4580,4580,4580,0
20231127,172900,162802450,4580,4580,4580,4580,0
20231127,172800,162802450,4580,4580,4580,4580,0
20231127,172700,162802450,4580,4580,4580,4580,0
20231127,172600,162802450,4580,4580,4580,4580,0
20231127,172500,162802450,4580,4580,4580,4580,0
20231127,172400,162802450,4580,4580,4580,4580,0
20231127,172300,162802450,4580,4580,4580,4580,0
20231127,172200,162802450,4580,4580,4580,4580,0
20231127,172100,162802450,4580,4580,4580,4580,0
20231127,172000,162802450,4580,4580,4580,4580,0
20231127,171900,162802450,4580,4580,4580,4580,0
20231127,171800,162802450,4580,4580,4580,4580,0
20231127,171700,162802450,4580,4580,4580,4580,0
20231127,171600,162802450,4580,4580,4580,4580,0
20231127,171500,162802450,4580,4580,4580,4580,0
20231127,171400,162802450,4580,4580,4580,4580,0
20231127,171300,162802450,4580,4580,4580,4580,0
20231127,171200,162802450,4580,4580,4580,4580,0
20231127,171100,162802450,4580,4580,4580,4580,0
20231127,171000,162802450,4580,4580,4580,4580,0
20231127,170900,162802450,4580,4580,4580,4580,0
20231127,170800,162802450,4580,4580,4580,4580,0
20231127,170700,162802450,4580,4580,4580,4580,1600
20231127,170600,162802450,4580,4580,4580,4580,0
20231127,170500,162802450,4580,4580,4580,4580,0
20231127,170400,162802450,4580,4580,4580,4580,0
20231127,170300,162802450,4580,4580,4580,4580,0
20231127,170200,162802450,4580,4580,4580,4580,0
20231127,170100,162802450,4580,4580,4580,4580,0
20231127,170000,162802450,4580,4580,4580,4580,0
20231127,165900,162802450,4580,4580,4580,4580,0
20231127,165800,162802450,4580,4580,4580,4580,0
20231127,165700,162802450,4580,4580,4580,4580,0
20231127,165600,162802450,4580,4580,4580,4580,0
20231127,165500,162802450,4580,4580,4580,4580,0
20231127,165400,162802450,4580,4580,4580,4580,0
20231127,165300,162802450,4580,4580,4580,4580,0
20231127,165200,162802450,4580,4580,4580,4580,0
20231127,165100,162802450,4580,4580,4580,4580,0
20231127,165000,162802450,4580,4580,4580,4580,0
20231127,164900,162802450,4580,4580,4580,4580,0
20231127,164800,162802450,4580,4580,4580,4580,0
20231127,164700,162802450,4580,4580,4580,4580,0
20231127,164600,162802450,4580,4580,4580,4580,0
20231127,164500,162802450,4580,4580,4580,4580,0
20231127,164400,162802450,4580,4580,4580,4580,0
20231127,164300,162802450,4580,4580,4580,4580,0
20231127,164200,162802450,4580,4580,4580,4580,0
20231127,164100,162802450,4580,4580,4580,4580,0
20231127,164000,162802450,4580,4580,4580,4580,0
20231127,163900,162802450,4580,4580,4580,4580,0
20231127,163800,162802450,4580,4580,4580,4580,0
20231127,163700,162802450,4580,4580,4580,4580,1600
20231127,163600,162802450,4580,4580,4580,4580,0
20231127,163500,162802450,4580,4580,4580,4580,0
20231127,163400,162802450,4580,4580,4580,4580,0
20231127,163300,162802450,4580,4580,4580,4580,0
20231127,163200,162802450,4580,4580,4580,4580,0
20231127,163100,162802450,4580,4580,4580,4580,0
20231127,163000,162802450,4580,4580,4580,4580,0
20231127,162900,162802450,4580,4580,4580,4580,0
20231127,162800,162802450,4580,4580,4580,4580,0
20231127,162700,162802450,4580,4580,4580,4580,0
20231127,162600,162802450,4580,4580,4580,4580,0
20231127,162500,162802450,4580,4580,4580,4580,0
20231127,162400,162802450,4580,4580,4580,4580,0
20231127,162300,162802450,4580,4580,4580,4580,0
20231127,162200,162802450,4580,4580,4580,4580,0
20231127,162100,162802450,4580,4580,4580,4580,0
20231127,162000,162802450,4580,4580,4580,4580,0
20231127,161900,162802450,4580,4580,4580,4580,0
20231127,161800,162802450,4580,4580,4580,4580,0
20231127,161700,162802450,4580,4580,4580,4580,0
20231127,161600,162802450,4580,4580,4580,4580,0
20231127,161500,162802450,4580,4580,4580,4580,0
20231127,161400,162802450,4580,4580,4580,4580,0
20231127,161300,162802450,4580,4580,4580,4580,0
20231127,161200,162802450,4580,4580,4580,4580,0
20231127,161100,162802450,4580,4580,4580,4580,0
20231127,161000,162802450,4580,4580,4580,4580,0
20231127,160900,162802450,4580,4580,4580,4580,0
20231127,160800,162802450,4580,4580,4580,4580,0
20231127,160700,162802450,4580,4580,4580,4580,1600
20231127,160600,162802450,4580,4580,4580,4580,0
20231127,160500,162802450,4580,4580,4580,4580,0
20231127,160400,162802450,4580,4580,4580,4580,0
20231127,160300,162802450,4580,4580,4580,4580,0
20231127,160200,162802450,4580,4580,4580,4580,0
20231127,160100,162802450,4580,4580,4580,4580,0
20231127,160000,162802450,4580,4580,4580,4580,0
20231127,155900,162802450,4580,4580,4580,4580,0
20231127,155800,162802450,4580,4580,4580,4580,0
20231127,155700,162802450,4580,4580,4580,4580,0
20231127,155600,162802450,4580,4580,4580,4580,0
20231127,155500,162802450,4580,4580,4580,4580,0
20231127,155400,162802450,4580,4580,4580,4580,0
20231127,155300,162802450,4580,4580,4580,4580,0
20231127,155200,162802450,4580,4580,4580,4580,0
20231127,155100,162802450,4580,4580,4580,4580,0
20231127,155000,162802450,4580,4580,4580,4580,0
20231127,154900,162802450,4580,4580,4580,4580,0
20231127,154800,162802450,4580,4580,4580,4580,0
20231127,154700,162802450,4580,4580,4580,4580,0
20231127,154600,162802450,4580,4580,4580,4580,0
20231127,154500,162802450,4580,4580,4580,4580,0
20231127,154400,162802450,4580,4580,4580,4580,0
20231127,154300,162802450,4580,4580,4580,4580,0
20231127,154200,162802450,4580,4580,4580,4580,0
20231127,154100,162802450,4580,4580,4580,4580,0
20231127,154000,162802450,4580,4580,4580,4580,0
20231127,153900,162802450,4580,4580,4580,4580,0
20231127,153800,162802450,4580,4580,4580,4580,0
20231127,153700,162802450,4580,4580,4580,4580,1600
20231127,153600,162802450,4580,4580,4580,4580,0
20231127,153500,162802450,4580,4580,4580,4580,0
20231127,153400,162802450,4580,4580,4580,4580,0
20231127,153300,162802450,4580,4580,4580,4580,0
20231127,153200,162802450,4580,4580,4580,4580,0
20231127,153100,162802450,4580,4580,4580,4580,0
20231127,153000,162802450,4580,4580,4580,4580,1600
20231127,152900,155474450,4570,4570,4570,4570,0
20231127,152800,155474450,4570,4570,4570,4570,0
20231127,152700,155474450,4570,4570,4570,4570,0
20231127,152600,155474450,4570,4570,4570,4570,0
20231127,152500,155474450,4570,4570,4570,4570,0
20231127,152400,155474450,4570,4570,4570,4570,0
20231127,152300,155474450,4570,4570,4570,4570,0
20231127,152200,155474450,4570,4570,4570,4570,0
20231127,152100,155474450,4570,4570,4570,4570,0
20231127,152000,155474450,4570,4570,4570,4570,0
20231127,151900,155474450,4570,4525,4570,4520,1207
20231127,151800,149993350,4525,4525,4525,4525,0
20231127,151700,149993350,4525,4525,4525,4525,50
20231127,151600,149767100,4525,4525,4525,4525,186
20231127,151500,148925450,4540,4540,4540,4540,0
20231127,151400,148925450,4540,4525,4540,4525,60
20231127,151300,148653200,4525,4530,4530,4525,316
20231127,151200,147222400,4545,4545,4545,4545,0
20231127,151100,147222400,4545,4545,4545,4545,0
20231127,151000,147222400,4545,4545,4545,4545,0
20231127,150900,147222400,4545,4545,4545,4545,2
20231127,150800,147213310,4530,4530,4530,4530,20
20231127,150700,147122710,4545,4545,4545,4545,0
20231127,150600,147122710,4545,4545,4545,4545,0
20231127,150500,147122710,4545,4545,4545,4545,1
20231127,150400,147118165,4545,4545,4545,4545,0
20231127,150300,147118165,4545,4545,4545,4545,0
20231127,150200,147118165,4545,4545,4545,4545,1
20231127,150100,147113620,4525,4525,4525,4525,11
20231127,150000,147063845,4545,4545,4545,4545,0
20231127,145900,147063845,4545,4545,4545,4545,0
20231127,145800,147063845,4545,4545,4545,4545,0
20231127,145700,147063845,4545,4545,4545,4545,0
20231127,145600,147063845,4545,4545,4545,4545,0
20231127,145500,147063845,4545,4545,4545,4545,0
20231127,145400,147063845,4545,4545,4545,4545,0
20231127,145300,147063845,4545,4545,4545,4545,0
20231127,145200,147063845,4545,4545,4545,4545,0
20231127,145100,147063845,4545,4545,4545,4545,0
20231127,145000,147063845,4545,4545,4545,4545,0
20231127,144900,147063845,4545,4530,4545,4525,824
20231127,144800,143332085,4545,4545,4545,4545,0
20231127,144700,143332085,4545,4545,4545,4545,0
20231127,144600,143332085,4545,4545,4545,4545,0
20231127,144500,143332085,4545,4545,4545,4545,598
20231127,144400,140614175,4545,4545,4545,4545,0
20231127,144300,140614175,4545,4545,4545,4545,0
20231127,144200,140614175,4545,4545,4545,4545,0
20231127,144100,140614175,4545,4545,4545,4545,0
20231127,144000,140614175,4545,4545,4545,4545,0
20231127,143900,140614175,4545,4545,4545,4545,2
20231127,143800,140605085,4525,4525,4525,4525,0
20231127,143700,140605085,4525,4525,4525,4525,300
20231127,143600,139247585,4545,4545,4545,4545,0
20231127,143500,139247585,4545,4545,4545,4545,0
20231127,143400,139247585,4545,4545,4545,4545,0
20231127,143300,139247585,4545,4545,4545,4545,23
20231127,143200,139143050,4525,4525,4525,4525,14
20231127,143100,139079700,4550,4550,4550,4550,0
20231127,143000,139079700,4550,4550,4550,4550,0
20231127,142900,139079700,4550,4550,4550,4550,0
20231127,142800,139079700,4550,4550,4550,4550,0
20231127,142700,139079700,4550,4550,4550,4550,0
20231127,142600,139079700,4550,4550,4550,4550,0
20231127,142500,139079700,4550,4550,4550,4550,0
20231127,142400,139079700,4550,4550,4550,4550,2
20231127,142300,139070600,4540,4540,4540,4540,0
20231127,142200,139070600,4540,4540,4540,4540,382
20231127,142100,137336320,4550,4550,4550,4550,0
20231127,142000,137336320,4550,4550,4550,4550,0
20231127,141900,137336320,4550,4550,4550,4550,4
20231127,141800,137318120,4550,4550,4550,4550,1
20231127,141700,137313570,4550,4550,4550,4540,272
20231127,141600,136078650,4545,4545,4545,4545,0
20231127,141500,136078650,4545,4545,4545,4545,0
20231127,141400,136078650,4545,4540,4545,4540,978
20231127,141300,131637815,4540,4540,4540,4540,0
20231127,141200,131637815,4540,4540,4540,4540,0
20231127,141100,131637815,4540,4540,4540,4540,0
20231127,141000,131637815,4540,4540,4540,4540,0
20231127,140900,131637815,4540,4540,4540,4540,0
20231127,140800,131637815,4540,4540,4540,4540,0
20231127,140700,131637815,4540,4540,4540,4540,0
20231127,140600,131637815,4540,4540,4540,4540,207
20231127,140500,130698035,4540,4540,4540,4540,0
20231127,140400,130698035,4540,4540,4540,4540,0
20231127,140300,130698035,4540,4540,4540,4540,0
20231127,140200,130698035,4540,4540,4540,4540,0
20231127,140100,130698035,4540,4540,4540,4540,0
20231127,140000,130698035,4540,4540,4540,4540,0
20231127,135900,130698035,4540,4540,4540,4540,0
20231127,135800,130698035,4540,4540,4540,4540,1
20231127,135700,130693495,4540,4540,4540,4540,0
20231127,135600,130693495,4540,4540,4540,4540,0
20231127,135500,130693495,4540,4540,4540,4540,0
20231127,135400,130693495,4540,4535,4540,4535,9
20231127,135300,130652675,4540,4540,4540,4540,1
20231127,135200,130648135,4520,4520,4520,4520,876
20231127,135100,126688615,4540,4540,4540,4540,0
20231127,135000,126688615,4540,4540,4540,4540,0
20231127,134900,126688615,4540,4540,4540,4540,0
20231127,134800,126688615,4540,4540,4540,4540,0
20231127,134700,126688615,4540,4540,4540,4540,1
20231127,134600,126684075,4520,4520,4520,4520,31
20231127,134500,126543955,4540,4540,4540,4540,0
20231127,134400,126543955,4540,4520,4540,4520,1851
20231127,134300,118169915,4520,4515,4520,4515,669
20231127,134200,115146135,4515,4515,4515,4515,280
20231127,134100,113881935,4520,4520,4520,4520,0
20231127,134000,113881935,4520,4520,4520,4520,0
20231127,133900,113881935,4520,4520,4520,4520,0
20231127,133800,113881935,4520,4515,4520,4515,501
20231127,133700,111619915,4515,4515,4515,4515,0
20231127,133600,111619915,4515,4530,4530,4515,77
20231127,133500,111272215,4515,4515,4515,4515,0
20231127,133400,111272215,4515,4515,4515,4515,221
20231127,133300,110274400,4515,4515,4515,4515,0
20231127,133200,110274400,4515,4520,4520,4515,122
20231127,133100,109723565,4540,4540,4540,4540,0
20231127,133000,109723565,4540,4540,4540,4540,0
20231127,132900,109723565,4540,4540,4540,4540,0
20231127,132800,109723565,4540,4540,4540,4540,0
20231127,132700,109723565,4540,4540,4540,4540,0
20231127,132600,109723565,4540,4540,4540,4540,0
20231127,132500,109723565,4540,4540,4540,4540,0
20231127,132400,109723565,4540,4540,4540,4540,0
20231127,132300,109723565,4540,4540,4540,4540,0
20231127,132200,109723565,4540,4540,4540,4540,0
20231127,132100,109723565,4540,4540,4540,4540,0
20231127,132000,109723565,4540,4540,4540,4540,0
20231127,131900,109723565,4540,4540,4540,4540,0
20231127,131800,109723565,4540,4540,4540,4540,0
20231127,131700,109723565,4540,4540,4540,4540,0
20231127,131600,109723565,4540,4540,4540,4540,0
20231127,131500,109723565,4540,4540,4540,4540,0
20231127,131400,109723565,4540,4540,4540,4540,0
20231127,131300,109723565,4540,4535,4540,4535,5
20231127,131200,109700885,4510,4510,4510,4510,450
20231127,131100,107671385,4510,4515,4515,4510,1063
20231127,131000,102875915,4515,4515,4515,4515,0
20231127,130900,102875915,4515,4515,4515,4515,1341
20231127,130800,96821300,4540,4540,4540,4540,30
20231127,130700,96685100,4540,4540,4540,4540,0
20231127,130600,96685100,4540,4540,4540,4540,0
20231127,130500,96685100,4540,4540,4540,4540,0
20231127,130400,96685100,4540,4540,4540,4540,0
20231127,130300,96685100,4540,4540,4540,4540,0
20231127,130200,96685100,4540,4540,4540,4540,0
20231127,130100,96685100,4540,4540,4540,4540,0
20231127,130000,96685100,4540,4540,4540,4540,0
20231127,125900,96685100,4540,4510,4540,4510,65
20231127,125800,96390890,4540,4540,4540,4540,0
20231127,125700,96390890,4540,4540,4540,4540,0
20231127,125600,96390890,4540,4540,4540,4540,10
20231127,125500,96345490,4540,4540,4540,4540,0
20231127,125400,96345490,4540,4540,4540,4540,0
20231127,125300,96345490,4540,4540,4540,4540,0
20231127,125200,96345490,4540,4540,4540,4540,0
20231127,125100,96345490,4540,4540,4540,4540,1
20231127,125000,96340950,4510,4510,4510,4510,130
20231127,124900,95754650,4510,4510,4510,4510,1
20231127,124800,95750140,4510,4510,4510,4510,0
20231127,124700,95750140,4510,4510,4510,4510,56
20231127,124600,95497580,4530,4530,4530,4530,50
20231127,124500,95271080,4540,4540,4540,4540,0
20231127,124400,95271080,4540,4540,4540,4540,0
20231127,124300,95271080,4540,4515,4540,4515,615
20231127,124200,92494305,4540,4540,4540,4540,0
20231127,124100,92494305,4540,4540,4540,4540,23
20231127,124000,92389885,4540,4540,4540,4540,1
20231127,123900,92385345,4520,4520,4520,4520,0
20231127,123800,92385345,4520,4520,4520,4520,192
20231127,123700,91517505,4520,4520,4520,4520,1700
20231127,123600,83833505,4525,4525,4525,4525,0
20231127,123500,83833505,4525,4525,4525,4525,300
20231127,123400,82476005,4550,4550,4550,4550,1
20231127,123300,82471455,4520,4520,4520,4520,115
20231127,123200,81951655,4550,4550,4550,4550,0
20231127,123100,81951655,4550,4550,4550,4550,1
20231127,123000,81947105,4525,4525,4525,4525,0
20231127,122900,81947105,4525,4550,4550,4525,444
20231127,122800,79937980,4550,4550,4550,4550,0
20231127,122700,79937980,4550,4550,4550,4550,0
20231127,122600,79937980,4550,4550,4550,4550,0
20231127,122500,79937980,4550,4550,4550,4550,0
20231127,122400,79937980,4550,4550,4550,4550,1
20231127,122300,79933430,4530,4530,4530,4530,154
20231127,122200,79235810,4550,4550,4550,4550,0
20231127,122100,79235810,4550,4550,4550,4550,22
20231127,122000,79135710,4550,4550,4550,4550,0
20231127,121900,79135710,4550,4550,4550,4550,0
20231127,121800,79135710,4550,4550,4550,4550,0
20231127,121700,79135710,4550,4550,4550,4550,0
20231127,121600,79135710,4550,4550,4550,4550,0
20231127,121500,79135710,4550,4545,4550,4545,101
20231127,121400,78676490,4530,4545,4545,4530,201
20231127,121300,77765945,4530,4530,4530,4530,0
20231127,121200,77765945,4530,4530,4530,4530,184
20231127,121100,76932425,4535,4535,4535,4535,0
20231127,121000,76932425,4535,4535,4535,4535,763
20231127,120900,73472220,4540,4540,4540,4540,0
20231127,120800,73472220,4540,4540,4540,4540,0
20231127,120700,73472220,4540,4540,4540,4540,0
20231127,120600,73472220,4540,4540,4540,4540,50
20231127,120500,73245220,4535,4535,4535,4535,22
20231127,120400,73145450,4535,4535,4535,4535,35
20231127,120300,72986725,4540,4540,4540,4540,0
20231127,120200,72986725,4540,4540,4540,4540,0
20231127,120100,72986725,4540,4540,4540,4540,34
20231127,120000,72832365,4540,4540,4540,4540,5
20231127,115900,72809665,4540,4540,4540,4540,0
20231127,115800,72809665,4540,4540,4540,4540,0
20231127,115700,72809665,4540,4540,4540,4540,0
20231127,115600,72809665,4540,4540,4540,4540,0
20231127,115500,72809665,4540,4540,4540,4540,1
20231127,115400,72805125,4540,4540,4540,4540,0
20231127,115300,72805125,4540,4540,4540,4540,100
20231127,115200,72351125,4545,4545,4545,4545,0
20231127,115100,72351125,4545,4545,4545,4545,0
20231127,115000,72351125,4545,4545,4545,4545,5
20231127,114900,72328400,4550,4550,4550,4550,0
20231127,114800,72328400,4550,4550,4550,4550,30
20231127,114700,72191900,4550,4550,4550,4550,0
20231127,114600,72191900,4550,4550,4550,4550,0
20231127,114500,72191900,4550,4550,4550,4550,0
20231127,114400,72191900,4550,4550,4550,4550,2
20231127,114300,72182800,4535,4535,4535,4535,200
20231127,114200,71275800,4535,4540,4540,4535,195
20231127,114100,70390575,4545,4545,4545,4545,5
20231127,114000,70367850,4545,4545,4545,4545,22
20231127,113900,70267860,4545,4545,4545,4545,0
20231127,113800,70267860,4545,4545,4545,4545,0
20231127,113700,70267860,4545,4545,4545,4545,0
20231127,113600,70267860,4545,4545,4545,4545,50
20231127,113500,70040610,4545,4545,4545,4545,80
20231127,113400,69677010,4550,4550,4550,4550,0
20231127,113300,69677010,4550,4550,4550,4550,493
20231127,113200,67433860,4580,4580,4580,4580,0
20231127,113100,67433860,4580,4580,4580,4580,0
20231127,113000,67433860,4580,4580,4580,4580,0
20231127,112900,67433860,4580,4580,4580,4580,0
20231127,112800,67433860,4580,4580,4580,4580,1
20231127,112700,67429280,4580,4580,4580,4580,0
20231127,112600,67429280,4580,4580,4580,4580,0
20231127,112500,67429280,4580,4580,4580,4580,0
20231127,112400,67429280,4580,4580,4580,4580,0
20231127,112300,67429280,4580,4580,4580,4580,0
20231127,112200,67429280,4580,4580,4580,4580,1
20231127,112100,67424700,4550,4555,4555,4550,222
20231127,112000,66414475,4580,4580,4580,4580,0
20231127,111900,66414475,4580,4580,4580,4580,0
20231127,111800,66414475,4580,4580,4580,4580,0
20231127,111700,66414475,4580,4555,4580,4555,1201
20231127,111600,60943895,4555,4555,4555,4555,0
20231127,111500,60943895,4555,4560,4560,4555,500
20231127,111400,58665655,4580,4580,4580,4580,0
20231127,111300,58665655,4580,4580,4580,4580,0
20231127,111200,58665655,4580,4580,4580,4580,0
20231127,111100,58665655,4580,4580,4580,4580,0
20231127,111000,58665655,4580,4580,4580,4580,0
20231127,110900,58665655,4580,4580,4580,4580,0
20231127,110800,58665655,4580,4580,4580,4580,0
20231127,110700,58665655,4580,4580,4580,4580,10
20231127,110600,58619855,4580,4580,4580,4580,0
20231127,110500,58619855,4580,4580,4580,4580,0
20231127,110400,58619855,4580,4580,4580,4580,0
20231127,110300,58619855,4580,4580,4580,4580,65
20231127,110200,58322155,4580,4580,4580,4580,0
20231127,110100,58322155,4580,4580,4580,4580,0
20231127,110000,58322155,4580,4580,4580,4580,0
20231127,105900,58322155,4580,4580,4580,4580,0
20231127,105800,58322155,4580,4570,4580,4560,436
20231127,105700,56333895,4580,4580,4580,4580,0
20231127,105600,56333895,4580,4580,4580,4580,0
20231127,105500,56333895,4580,4580,4580,4580,141
20231127,105400,55688115,4580,4580,4580,4580,200
20231127,105300,54772115,4570,4580,4580,4570,32
20231127,105200,54625665,4570,4580,4580,4570,27
20231127,105100,54502105,4580,4580,4580,4580,0
20231127,105000,54502105,4580,4580,4580,4580,0
20231127,104900,54502105,4580,4580,4580,4580,0
20231127,104800,54502105,4580,4580,4580,4580,1
20231127,104700,54497525,4580,4580,4580,4580,0
20231127,104600,54497525,4580,4580,4580,4580,0
20231127,104500,54497525,4580,4580,4580,4580,0
20231127,104400,54497525,4580,4580,4580,4580,0
20231127,104300,54497525,4580,4580,4580,4580,0
20231127,104200,54497525,4580,4580,4580,4580,0
20231127,104100,54497525,4580,4580,4580,4580,50
20231127,104000,54268525,4580,4580,4580,4580,0
20231127,103900,54268525,4580,4570,4580,4570,4
20231127,103800,54250235,4560,4560,4560,4560,0
20231127,103700,54250235,4560,4560,4560,4560,0
20231127,103600,54250235,4560,4560,4560,4560,0
20231127,103500,54250235,4560,4560,4560,4560,101
20231127,103400,53789675,4580,4580,4580,4580,0
20231127,103300,53789675,4580,4580,4580,4580,0
20231127,103200,53789675,4580,4580,4580,4580,0
20231127,103100,53789675,4580,4580,4580,4580,0
20231127,103000,53789675,4580,4580,4580,4580,0
20231127,102900,53789675,4580,4580,4580,4580,0
20231127,102800,53789675,4580,4580,4580,4580,0
20231127,102700,53789675,4580,4580,4580,4580,0
20231127,102600,53789675,4580,4580,4580,4580,0
20231127,102500,53789675,4580,4580,4580,4580,0
20231127,102400,53789675,4580,4580,4580,4580,0
20231127,102300,53789675,4580,4580,4580,4580,0
20231127,102200,53789675,4580,4580,4580,4580,0
20231127,102100,53789675,4580,4555,4580,4555,378
20231127,102000,52062300,4555,4560,4560,4555,217
20231127,101900,51073820,4570,4570,4570,4570,0
20231127,101800,51073820,4570,4570,4570,4570,291
20231127,101700,49743950,4570,4570,4570,4570,0
20231127,101600,49743950,4570,4570,4570,4570,0
20231127,101500,49743950,4570,4570,4570,4570,500
20231127,101400,47458950,4570,4570,4570,4570,0
20231127,101300,47458950,4570,4570,4570,4570,218
20231127,101200,46462690,4570,4570,4570,4570,0
20231127,101100,46462690,4570,4570,4570,4570,0
20231127,101000,46462690,4570,4570,4570,4570,10
20231127,100900,46416990,4560,4560,4560,4560,0
20231127,100800,46416990,4560,4560,4560,4560,0
20231127,100700,46416990,4560,4560,4560,4560,149
20231127,100600,45737550,4560,4560,4560,4560,400
20231127,100500,43913550,4560,4560,4560,4560,0
20231127,100400,43913550,4560,4560,4560,4560,55
20231127,100300,43662750,4560,4560,4560,4560,55
20231127,100200,43411950,4560,4560,4560,4560,0
20231127,100100,43411950,4560,4555,4560,4555,71
20231127,100000,43088540,4555,4555,4555,4555,30
20231127,095900,42951890,4555,4560,4560,4555,46
20231127,095800,42742155,4560,4560,4560,4560,0
20231127,095700,42742155,4560,4555,4560,4555,210
20231127,095600,41785595,4555,4560,4560,4555,34
20231127,095500,41630680,4560,4560,4560,4560,1
20231127,095400,41626120,4560,4560,4560,4560,5
20231127,095300,41603320,4560,4560,4560,4560,1
20231127,095200,41598760,4560,4560,4560,4560,0
20231127,095100,41598760,4560,4560,4560,4560,0
20231127,095000,41598760,4560,4560,4560,4560,582
20231127,094900,38944840,4560,4560,4560,4560,219
20231127,094800,37946200,4565,4565,4565,4565,165
20231127,094700,37192975,4570,4570,4570,4570,48
20231127,094600,36973615,4570,4570,4570,4570,0
20231127,094500,36973615,4570,4570,4570,4570,28
20231127,094400,36845655,4565,4565,4565,4565,0
20231127,094300,36845655,4565,4565,4565,4565,0
20231127,094200,36845655,4565,4565,4565,4565,0
20231127,094100,36845655,4565,4565,4565,4565,0
20231127,094000,36845655,4565,4565,4565,4565,40
20231127,093900,36663055,4580,4580,4580,4580,600
20231127,093800,33915055,4580,4580,4580,4580,1
20231127,093700,33910475,4580,4580,4580,4580,1
20231127,093600,33905895,4570,4570,4570,4570,0
20231127,093500,33905895,4570,4570,4570,4570,154
20231127,093400,33202115,4570,4570,4570,4565,22
20231127,093300,33101580,4570,4565,4570,4565,348
20231127,093200,31511335,4575,4575,4575,4575,0
20231127,093100,31511335,4575,4575,4575,4575,0
20231127,093000,31511335,4575,4575,4575,4575,0
20231127,092900,31511335,4575,4575,4575,4575,0
20231127,092800,31511335,4575,4575,4575,4575,0
20231127,092700,31511335,4575,4545,4575,4545,9
20231127,092600,31470400,4545,4545,4545,4545,62
20231127,092500,31188610,4580,4580,4580,4580,0
20231127,092400,31188610,4580,4580,4580,4580,0
20231127,092300,31188610,4580,4570,4580,4570,1049
20231127,092200,26391610,4570,4570,4570,4570,0
20231127,092100,26391610,4570,4570,4570,4570,0
20231127,092000,26391610,4570,4570,4570,4570,2
20231127,091900,26382470,4570,4535,4570,4535,44
20231127,091800,26182860,4570,4570,4570,4570,4
20231127,091700,26164580,4510,4570,4570,4510,2122
20231127,091600,16556400,4570,4570,4570,4570,0
20231127,091500,16556400,4570,4570,4570,4570,0
20231127,091400,16556400,4570,4580,4580,4570,470
20231127,091300,14408200,4560,4585,4585,4560,105
20231127,091200,13929275,4585,4585,4585,4585,0
20231127,091100,13929275,4585,4585,4585,4585,2
20231127,091000,13920105,4585,4585,4585,4585,0
20231127,090900,13920105,4585,4585,4585,4585,5
20231127,090800,13897180,4590,4590,4590,4590,0
20231127,090700,13897180,4590,4590,4590,4590,0
20231127,090600,13897180,4590,4575,4590,4525,2115
20231127,090500,4263250,4575,4590,4590,4575,349
20231127,090400,2661910,4590,4590,4590,4590,0
20231127,090300,2661910,4590,4595,4595,4590,21
20231127,090200,2565495,4595,4590,4595,4590,303
20231127,090100,1174720,4570,4570,4570,4570,15
20231127,090000,1106170,4570,4590,4590,4570,241