KissMeData/082640/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195000,264604630,4740,4740,4740,4740,5256
20231128,194900,264604630,4740,4740,4740,4740,0
20231128,194800,264604630,4740,4740,4740,4740,0
20231128,194700,264604630,4740,4740,4740,4740,0
20231128,194600,264604630,4740,4740,4740,4740,0
20231128,194500,264604630,4740,4740,4740,4740,0
20231128,194400,264604630,4740,4740,4740,4740,0
20231128,194300,264604630,4740,4740,4740,4740,0
20231128,194200,264604630,4740,4740,4740,4740,0
20231128,194100,264604630,4740,4740,4740,4740,0
20231128,194000,264604630,4740,4740,4740,4740,0
20231128,193900,264604630,4740,4740,4740,4740,0
20231128,193800,264604630,4740,4740,4740,4740,0
20231128,193700,264604630,4740,4740,4740,4740,0
20231128,193600,264604630,4740,4740,4740,4740,0
20231128,193500,264604630,4740,4740,4740,4740,0
20231128,193400,264604630,4740,4740,4740,4740,0
20231128,193300,264604630,4740,4740,4740,4740,0
20231128,193200,264604630,4740,4740,4740,4740,0
20231128,193100,264604630,4740,4740,4740,4740,0
20231128,193000,264604630,4740,4740,4740,4740,0
20231128,192900,264604630,4740,4740,4740,4740,0
20231128,192800,264604630,4740,4740,4740,4740,0
20231128,192700,264604630,4740,4740,4740,4740,0
20231128,192600,264604630,4740,4740,4740,4740,0
20231128,192500,264604630,4740,4740,4740,4740,0
20231128,192400,264604630,4740,4740,4740,4740,0
20231128,192300,264604630,4740,4740,4740,4740,0
20231128,192200,264604630,4740,4740,4740,4740,0
20231128,192100,264604630,4740,4740,4740,4740,0
20231128,192000,264604630,4740,4740,4740,4740,5256
20231128,191900,264604630,4740,4740,4740,4740,0
20231128,191800,264604630,4740,4740,4740,4740,0
20231128,191700,264604630,4740,4740,4740,4740,0
20231128,191600,264604630,4740,4740,4740,4740,0
20231128,191500,264604630,4740,4740,4740,4740,0
20231128,191400,264604630,4740,4740,4740,4740,0
20231128,191300,264604630,4740,4740,4740,4740,0
20231128,191200,264604630,4740,4740,4740,4740,0
20231128,191100,264604630,4740,4740,4740,4740,0
20231128,191000,264604630,4740,4740,4740,4740,0
20231128,190900,264604630,4740,4740,4740,4740,0
20231128,190800,264604630,4740,4740,4740,4740,0
20231128,190700,264604630,4740,4740,4740,4740,0
20231128,190600,264604630,4740,4740,4740,4740,0
20231128,190500,264604630,4740,4740,4740,4740,0
20231128,190400,264604630,4740,4740,4740,4740,0
20231128,190300,264604630,4740,4740,4740,4740,0
20231128,190200,264604630,4740,4740,4740,4740,0
20231128,190100,264604630,4740,4740,4740,4740,0
20231128,190000,264604630,4740,4740,4740,4740,0
20231128,185900,264604630,4740,4740,4740,4740,0
20231128,185800,264604630,4740,4740,4740,4740,0
20231128,185700,264604630,4740,4740,4740,4740,0
20231128,185600,264604630,4740,4740,4740,4740,0
20231128,185500,264604630,4740,4740,4740,4740,0
20231128,185400,264604630,4740,4740,4740,4740,0
20231128,185300,264604630,4740,4740,4740,4740,0
20231128,185200,264604630,4740,4740,4740,4740,0
20231128,185100,264604630,4740,4740,4740,4740,0
20231128,185000,264604630,4740,4740,4740,4740,5256
20231128,184900,264604630,4740,4740,4740,4740,0
20231128,184800,264604630,4740,4740,4740,4740,0
20231128,184700,264604630,4740,4740,4740,4740,0
20231128,184600,264604630,4740,4740,4740,4740,0
20231128,184500,264604630,4740,4740,4740,4740,0
20231128,184400,264604630,4740,4740,4740,4740,0
20231128,184300,264604630,4740,4740,4740,4740,0
20231128,184200,264604630,4740,4740,4740,4740,0
20231128,184100,264604630,4740,4740,4740,4740,0
20231128,184000,264604630,4740,4740,4740,4740,0
20231128,183900,264604630,4740,4740,4740,4740,0
20231128,183800,264604630,4740,4740,4740,4740,0
20231128,183700,264604630,4740,4740,4740,4740,0
20231128,183600,264604630,4740,4740,4740,4740,0
20231128,183500,264604630,4740,4740,4740,4740,0
20231128,183400,264604630,4740,4740,4740,4740,0
20231128,183300,264604630,4740,4740,4740,4740,0
20231128,183200,264604630,4740,4740,4740,4740,0
20231128,183100,264604630,4740,4740,4740,4740,0
20231128,183000,264604630,4740,4740,4740,4740,0
20231128,182900,264604630,4740,4740,4740,4740,0
20231128,182800,264604630,4740,4740,4740,4740,0
20231128,182700,264604630,4740,4740,4740,4740,0
20231128,182600,264604630,4740,4740,4740,4740,0
20231128,182500,264604630,4740,4740,4740,4740,0
20231128,182400,264604630,4740,4740,4740,4740,0
20231128,182300,264604630,4740,4740,4740,4740,0
20231128,182200,264604630,4740,4740,4740,4740,0
20231128,182100,264604630,4740,4740,4740,4740,0
20231128,182000,264604630,4740,4740,4740,4740,5256
20231128,181900,264604630,4740,4740,4740,4740,0
20231128,181800,264604630,4740,4740,4740,4740,0
20231128,181700,264604630,4740,4740,4740,4740,0
20231128,181600,264604630,4740,4740,4740,4740,0
20231128,181500,264604630,4740,4740,4740,4740,0
20231128,181400,264604630,4740,4740,4740,4740,0
20231128,181300,264604630,4740,4740,4740,4740,0
20231128,181200,264604630,4740,4740,4740,4740,0
20231128,181100,264604630,4740,4740,4740,4740,0
20231128,181000,264604630,4740,4740,4740,4740,0
20231128,180900,264604630,4740,4740,4740,4740,0
20231128,180800,264604630,4740,4740,4740,4740,0
20231128,180700,264604630,4740,4740,4740,4740,0
20231128,180600,264604630,4740,4740,4740,4740,0
20231128,180500,264604630,4740,4740,4740,4740,0
20231128,180400,264604630,4740,4740,4740,4740,0
20231128,180300,264604630,4740,4740,4740,4740,0
20231128,180200,264604630,4740,4740,4740,4740,0
20231128,180100,264604630,4740,4740,4740,4740,0
20231128,180000,264604630,4740,4740,4740,4740,0
20231128,175900,264604630,4740,4740,4740,4740,0
20231128,175800,264604630,4740,4740,4740,4740,0
20231128,175700,264604630,4740,4740,4740,4740,0
20231128,175600,264604630,4740,4740,4740,4740,0
20231128,175500,264604630,4740,4740,4740,4740,0
20231128,175400,264604630,4740,4740,4740,4740,0
20231128,175300,264604630,4740,4740,4740,4740,0
20231128,175200,264604630,4740,4740,4740,4740,0
20231128,175100,264604630,4740,4740,4740,4740,0
20231128,175000,264604630,4740,4740,4740,4740,5256
20231128,174900,264604630,4740,4740,4740,4740,0
20231128,174800,264604630,4740,4740,4740,4740,0
20231128,174700,264604630,4740,4740,4740,4740,0
20231128,174600,264604630,4740,4740,4740,4740,0
20231128,174500,264604630,4740,4740,4740,4740,0
20231128,174400,264604630,4740,4740,4740,4740,0
20231128,174300,264604630,4740,4740,4740,4740,0
20231128,174200,264604630,4740,4740,4740,4740,0
20231128,174100,264604630,4740,4740,4740,4740,0
20231128,174000,264604630,4740,4740,4740,4740,0
20231128,173900,264604630,4740,4740,4740,4740,0
20231128,173800,264604630,4740,4740,4740,4740,0
20231128,173700,264604630,4740,4740,4740,4740,0
20231128,173600,264604630,4740,4740,4740,4740,0
20231128,173500,264604630,4740,4740,4740,4740,0
20231128,173400,264604630,4740,4740,4740,4740,0
20231128,173300,264604630,4740,4740,4740,4740,0
20231128,173200,264604630,4740,4740,4740,4740,0
20231128,173100,264604630,4740,4740,4740,4740,0
20231128,173000,264604630,4740,4740,4740,4740,0
20231128,172900,264604630,4740,4740,4740,4740,0
20231128,172800,264604630,4740,4740,4740,4740,0
20231128,172700,264604630,4740,4740,4740,4740,0
20231128,172600,264604630,4740,4740,4740,4740,0
20231128,172500,264604630,4740,4740,4740,4740,0
20231128,172400,264604630,4740,4740,4740,4740,0
20231128,172300,264604630,4740,4740,4740,4740,0
20231128,172200,264604630,4740,4740,4740,4740,0
20231128,172100,264604630,4740,4740,4740,4740,0
20231128,172000,264604630,4740,4740,4740,4740,5256
20231128,171900,264604630,4740,4740,4740,4740,0
20231128,171800,264604630,4740,4740,4740,4740,0
20231128,171700,264604630,4740,4740,4740,4740,0
20231128,171600,264604630,4740,4740,4740,4740,0
20231128,171500,264604630,4740,4740,4740,4740,0
20231128,171400,264604630,4740,4740,4740,4740,0
20231128,171300,264604630,4740,4740,4740,4740,0
20231128,171200,264604630,4740,4740,4740,4740,0
20231128,171100,264604630,4740,4740,4740,4740,0
20231128,171000,264604630,4740,4740,4740,4740,0
20231128,170900,264604630,4740,4740,4740,4740,0
20231128,170800,264604630,4740,4740,4740,4740,0
20231128,170700,264604630,4740,4740,4740,4740,0
20231128,170600,264604630,4740,4740,4740,4740,0
20231128,170500,264604630,4740,4740,4740,4740,0
20231128,170400,264604630,4740,4740,4740,4740,0
20231128,170300,264604630,4740,4740,4740,4740,0
20231128,170200,264604630,4740,4740,4740,4740,0
20231128,170100,264604630,4740,4740,4740,4740,0
20231128,170000,264604630,4740,4740,4740,4740,0
20231128,165900,264604630,4740,4740,4740,4740,0
20231128,165800,264604630,4740,4740,4740,4740,0
20231128,165700,264604630,4740,4740,4740,4740,0
20231128,165600,264604630,4740,4740,4740,4740,0
20231128,165500,264604630,4740,4740,4740,4740,0
20231128,165400,264604630,4740,4740,4740,4740,0
20231128,165300,264604630,4740,4740,4740,4740,0
20231128,165200,264604630,4740,4740,4740,4740,0
20231128,165100,264604630,4740,4740,4740,4740,0
20231128,165000,264604630,4740,4740,4740,4740,5256
20231128,164900,264604630,4740,4740,4740,4740,0
20231128,164800,264604630,4740,4740,4740,4740,0
20231128,164700,264604630,4740,4740,4740,4740,0
20231128,164600,264604630,4740,4740,4740,4740,0
20231128,164500,264604630,4740,4740,4740,4740,0
20231128,164400,264604630,4740,4740,4740,4740,0
20231128,164300,264604630,4740,4740,4740,4740,0
20231128,164200,264604630,4740,4740,4740,4740,0
20231128,164100,264604630,4740,4740,4740,4740,0
20231128,164000,264604630,4740,4740,4740,4740,0
20231128,163900,264604630,4740,4740,4740,4740,0
20231128,163800,264604630,4740,4740,4740,4740,0
20231128,163700,264604630,4740,4740,4740,4740,0
20231128,163600,264604630,4740,4740,4740,4740,0
20231128,163500,264604630,4740,4740,4740,4740,0
20231128,163400,264604630,4740,4740,4740,4740,0
20231128,163300,264604630,4740,4740,4740,4740,0
20231128,163200,264604630,4740,4740,4740,4740,0
20231128,163100,264604630,4740,4740,4740,4740,0
20231128,163000,264604630,4740,4740,4740,4740,0
20231128,162900,264604630,4740,4740,4740,4740,0
20231128,162800,264604630,4740,4740,4740,4740,0
20231128,162700,264604630,4740,4740,4740,4740,0
20231128,162600,264604630,4740,4740,4740,4740,0
20231128,162500,264604630,4740,4740,4740,4740,0
20231128,162400,264604630,4740,4740,4740,4740,0
20231128,162300,264604630,4740,4740,4740,4740,0
20231128,162200,264604630,4740,4740,4740,4740,0
20231128,162100,264604630,4740,4740,4740,4740,0
20231128,162000,264604630,4740,4740,4740,4740,5256
20231128,161900,264604630,4740,4740,4740,4740,0
20231128,161800,264604630,4740,4740,4740,4740,0
20231128,161700,264604630,4740,4740,4740,4740,0
20231128,161600,264604630,4740,4740,4740,4740,0
20231128,161500,264604630,4740,4740,4740,4740,0
20231128,161400,264604630,4740,4740,4740,4740,0
20231128,161300,264604630,4740,4740,4740,4740,0
20231128,161200,264604630,4740,4740,4740,4740,0
20231128,161100,264604630,4740,4740,4740,4740,0
20231128,161000,264604630,4740,4740,4740,4740,0
20231128,160900,264604630,4740,4740,4740,4740,0
20231128,160800,264604630,4740,4740,4740,4740,0
20231128,160700,264604630,4740,4740,4740,4740,0
20231128,160600,264604630,4740,4740,4740,4740,0
20231128,160500,264604630,4740,4740,4740,4740,0
20231128,160400,264604630,4740,4740,4740,4740,0
20231128,160300,264604630,4740,4740,4740,4740,0
20231128,160200,264604630,4740,4740,4740,4740,0
20231128,160100,264604630,4740,4740,4740,4740,0
20231128,160000,264604630,4740,4740,4740,4740,0
20231128,155900,264604630,4740,4740,4740,4740,0
20231128,155800,264604630,4740,4740,4740,4740,0
20231128,155700,264604630,4740,4740,4740,4740,0
20231128,155600,264604630,4740,4740,4740,4740,0
20231128,155500,264604630,4740,4740,4740,4740,0
20231128,155400,264604630,4740,4740,4740,4740,0
20231128,155300,264604630,4740,4740,4740,4740,0
20231128,155200,264604630,4740,4740,4740,4740,0
20231128,155100,264604630,4740,4740,4740,4740,0
20231128,155000,264604630,4740,4740,4740,4740,5256
20231128,154900,264604630,4740,4740,4740,4740,0
20231128,154800,264604630,4740,4740,4740,4740,0
20231128,154700,264604630,4740,4740,4740,4740,0
20231128,154600,264604630,4740,4740,4740,4740,0
20231128,154500,264604630,4740,4740,4740,4740,0
20231128,154400,264604630,4740,4740,4740,4740,0
20231128,154300,264604630,4740,4740,4740,4740,0
20231128,154200,264604630,4740,4740,4740,4740,0
20231128,154100,264604630,4740,4740,4740,4740,0
20231128,154000,264604630,4740,4740,4740,4740,0
20231128,153900,264604630,4740,4740,4740,4740,0
20231128,153800,264604630,4740,4740,4740,4740,0
20231128,153700,264604630,4740,4740,4740,4740,0
20231128,153600,264604630,4740,4740,4740,4740,0
20231128,153500,264604630,4740,4740,4740,4740,0
20231128,153400,264604630,4740,4740,4740,4740,0
20231128,153300,264604630,4740,4740,4740,4740,0
20231128,153200,264604630,4740,4740,4740,4740,0
20231128,153100,264604630,4740,4740,4740,4740,0
20231128,153000,264604630,4740,4740,4740,4740,5256
20231128,152900,239691190,4740,4740,4740,4740,0
20231128,152800,239691190,4740,4740,4740,4740,0
20231128,152700,239691190,4740,4740,4740,4740,0
20231128,152600,239691190,4740,4740,4740,4740,0
20231128,152500,239691190,4740,4740,4740,4740,0
20231128,152400,239691190,4740,4740,4740,4740,0
20231128,152300,239691190,4740,4740,4740,4740,0
20231128,152200,239691190,4740,4740,4740,4740,0
20231128,152100,239691190,4740,4740,4740,4740,0
20231128,152000,239691190,4740,4740,4740,4740,0
20231128,151900,239691190,4740,4735,4740,4735,781
20231128,151800,235992440,4735,4740,4740,4730,278
20231128,151700,234676230,4740,4740,4740,4740,100
20231128,151600,234202230,4735,4735,4735,4735,0
20231128,151500,234202230,4735,4735,4735,4735,3
20231128,151400,234188025,4735,4735,4735,4735,55
20231128,151300,233927600,4740,4730,4740,4730,177
20231128,151200,233089300,4740,4740,4740,4740,0
20231128,151100,233089300,4740,4740,4740,4740,0
20231128,151000,233089300,4740,4725,4740,4725,25
20231128,150900,232970915,4740,4740,4740,4740,104
20231128,150800,232477955,4745,4740,4745,4740,94
20231128,150700,232032240,4740,4740,4745,4740,122
20231128,150600,231453860,4740,4735,4740,4730,389
20231128,150500,229611810,4730,4730,4730,4730,198
20231128,150400,228675270,4745,4745,4745,4745,0
20231128,150300,228675270,4745,4745,4745,4745,0
20231128,150200,228675270,4745,4745,4745,4745,1
20231128,150100,228670525,4725,4725,4725,4725,0
20231128,150000,228670525,4725,4725,4725,4725,7
20231128,145900,228637450,4745,4745,4745,4745,0
20231128,145800,228637450,4745,4745,4745,4745,7
20231128,145700,228604235,4735,4735,4735,4735,0
20231128,145600,228604235,4735,4735,4735,4735,0
20231128,145500,228604235,4735,4735,4735,4735,0
20231128,145400,228604235,4735,4735,4735,4735,0
20231128,145300,228604235,4735,4735,4735,4735,18
20231128,145200,228519005,4725,4725,4725,4720,1191
20231128,145100,222896695,4730,4730,4730,4730,21
20231128,145000,222797365,4730,4740,4740,4730,1507
20231128,144900,215662590,4740,4740,4745,4740,47
20231128,144800,215439660,4750,4750,4750,4740,75
20231128,144700,215083530,4740,4740,4740,4740,173
20231128,144600,214263510,4735,4735,4735,4735,0
20231128,144500,214263510,4735,4730,4735,4730,2331
20231128,144400,203237160,4725,4725,4725,4725,0
20231128,144300,203237160,4725,4725,4725,4725,121
20231128,144200,202665435,4720,4720,4720,4720,119
20231128,144100,202103755,4720,4720,4720,4720,148
20231128,144000,201405195,4720,4720,4720,4720,6
20231128,143900,201376875,4720,4720,4720,4720,0
20231128,143800,201376875,4720,4720,4720,4720,13
20231128,143700,201315515,4720,4720,4720,4720,58
20231128,143600,201041755,4720,4720,4720,4720,0
20231128,143500,201041755,4720,4720,4720,4720,20
20231128,143400,200947355,4715,4715,4715,4715,182
20231128,143300,200089225,4720,4720,4720,4720,1
20231128,143200,200084505,4715,4715,4715,4715,0
20231128,143100,200084505,4715,4715,4715,4715,13
20231128,143000,200023210,4720,4720,4720,4720,0
20231128,142900,200023210,4720,4715,4720,4715,32
20231128,142800,199872320,4710,4720,4720,4710,1901
20231128,142700,190916610,4720,4720,4720,4720,0
20231128,142600,190916610,4720,4720,4720,4720,0
20231128,142500,190916610,4720,4720,4720,4720,0
20231128,142400,190916610,4720,4720,4720,4720,0
20231128,142300,190916610,4720,4720,4720,4720,0
20231128,142200,190916610,4720,4720,4720,4720,18
20231128,142100,190831650,4715,4715,4715,4715,0
20231128,142000,190831650,4715,4720,4720,4715,91
20231128,141900,190402385,4715,4715,4715,4715,0
20231128,141800,190402385,4715,4720,4720,4715,501
20231128,141700,188039620,4720,4720,4720,4720,6
20231128,141600,188011300,4720,4720,4720,4720,8
20231128,141500,187973540,4720,4720,4720,4720,720
20231128,141400,184575140,4720,4720,4720,4720,0
20231128,141300,184575140,4720,4720,4720,4720,0
20231128,141200,184575140,4720,4720,4720,4720,10
20231128,141100,184527940,4720,4720,4720,4720,0
20231128,141000,184527940,4720,4720,4720,4720,0
20231128,140900,184527940,4720,4720,4720,4720,0
20231128,140800,184527940,4720,4720,4720,4720,0
20231128,140700,184527940,4720,4720,4720,4720,168
20231128,140600,183734980,4730,4725,4730,4725,68
20231128,140500,183413625,4725,4725,4725,4725,0
20231128,140400,183413625,4725,4725,4725,4725,38
20231128,140300,183234075,4725,4725,4725,4725,33
20231128,140200,183078150,4720,4720,4720,4720,4
20231128,140100,183059270,4725,4725,4725,4725,74
20231128,140000,182709620,4725,4725,4725,4725,7
20231128,135900,182676545,4725,4725,4725,4725,61
20231128,135800,182388320,4725,4725,4725,4725,4
20231128,135700,182369420,4725,4725,4730,4725,21
20231128,135600,182270155,4725,4725,4725,4725,2
20231128,135500,182260705,4725,4725,4725,4725,13
20231128,135400,182199280,4725,4725,4725,4725,2
20231128,135300,182189830,4725,4725,4725,4725,13
20231128,135200,182128405,4725,4725,4725,4725,117
20231128,135100,181575580,4725,4725,4725,4725,452
20231128,135000,179439880,4725,4725,4725,4725,0
20231128,134900,179439880,4725,4725,4725,4725,0
20231128,134800,179439880,4725,4725,4725,4725,11
20231128,134700,179387905,4725,4725,4725,4725,0
20231128,134600,179387905,4725,4725,4725,4725,11
20231128,134500,179335930,4725,4725,4725,4725,0
20231128,134400,179335930,4725,4725,4725,4725,0
20231128,134300,179335930,4725,4725,4725,4725,0
20231128,134200,179335930,4725,4725,4725,4725,0
20231128,134100,179335930,4725,4725,4725,4725,8
20231128,134000,179298130,4725,4725,4725,4725,888
20231128,133900,175102330,4730,4730,4730,4730,0
20231128,133800,175102330,4730,4730,4730,4730,0
20231128,133700,175102330,4730,4730,4730,4730,0
20231128,133600,175102330,4730,4730,4730,4730,1
20231128,133500,175097600,4725,4725,4725,4725,0
20231128,133400,175097600,4725,4725,4725,4725,0
20231128,133300,175097600,4725,4725,4725,4725,146
20231128,133200,174407750,4730,4730,4730,4730,0
20231128,133100,174407750,4730,4730,4730,4730,0
20231128,133000,174407750,4730,4730,4730,4730,7
20231128,132900,174374640,4730,4735,4735,4730,1908
20231128,132800,165349415,4730,4730,4730,4730,0
20231128,132700,165349415,4730,4730,4730,4730,700
20231128,132600,162038415,4730,4730,4730,4730,26
20231128,132500,161915435,4730,4730,4730,4730,7170
20231128,132400,128001335,4735,4735,4735,4735,239
20231128,132300,126869670,4740,4740,4740,4740,0
20231128,132200,126869670,4740,4740,4740,4740,4
20231128,132100,126850710,4740,4740,4740,4740,8
20231128,132000,126812790,4740,4740,4740,4740,1
20231128,131900,126808050,4735,4740,4740,4735,70
20231128,131800,126476270,4735,4735,4735,4735,20
20231128,131700,126381570,4735,4735,4735,4735,11
20231128,131600,126329485,4735,4735,4735,4735,4
20231128,131500,126310545,4740,4740,4740,4740,324
20231128,131400,124774785,4745,4740,4745,4740,9
20231128,131300,124732100,4740,4740,4740,4740,4
20231128,131200,124713140,4745,4745,4745,4745,40
20231128,131100,124523340,4745,4745,4745,4745,0
20231128,131000,124523340,4745,4745,4745,4745,0
20231128,130900,124523340,4745,4745,4745,4745,0
20231128,130800,124523340,4745,4745,4745,4745,0
20231128,130700,124523340,4745,4745,4745,4745,9
20231128,130600,124480635,4740,4740,4740,4740,0
20231128,130500,124480635,4740,4740,4740,4740,0
20231128,130400,124480635,4740,4740,4740,4740,0
20231128,130300,124480635,4740,4740,4740,4740,0
20231128,130200,124480635,4740,4740,4740,4740,8
20231128,130100,124442715,4740,4740,4740,4740,0
20231128,130000,124442715,4740,4740,4740,4740,0
20231128,125900,124442715,4740,4740,4740,4740,0
20231128,125800,124442715,4740,4740,4740,4740,0
20231128,125700,124442715,4740,4740,4740,4740,0
20231128,125600,124442715,4740,4740,4740,4740,2
20231128,125500,124433235,4740,4740,4745,4740,168
20231128,125400,123636715,4740,4740,4740,4740,0
20231128,125300,123636715,4740,4740,4740,4740,115
20231128,125200,123091615,4740,4740,4740,4740,50
20231128,125100,122854615,4740,4740,4740,4740,0
20231128,125000,122854615,4740,4740,4740,4740,0
20231128,124900,122854615,4740,4740,4740,4740,0
20231128,124800,122854615,4740,4740,4740,4740,0
20231128,124700,122854615,4740,4740,4740,4740,34
20231128,124600,122693455,4740,4740,4740,4740,8
20231128,124500,122655535,4745,4740,4745,4740,32
20231128,124400,122503815,4740,4735,4740,4735,112
20231128,124300,121973445,4735,4735,4735,4735,217
20231128,124200,120945950,4735,4735,4735,4735,55
20231128,124100,120685525,4735,4735,4735,4735,16
20231128,124000,120609765,4730,4730,4730,4730,0
20231128,123900,120609765,4730,4730,4730,4730,19
20231128,123800,120519895,4730,4730,4730,4730,10
20231128,123700,120472595,4730,4730,4730,4730,0
20231128,123600,120472595,4730,4730,4730,4730,130
20231128,123500,119857695,4735,4735,4735,4735,104
20231128,123400,119365255,4735,4735,4735,4735,117
20231128,123300,118811260,4740,4740,4740,4740,0
20231128,123200,118811260,4740,4740,4740,4740,0
20231128,123100,118811260,4740,4740,4750,4740,132
20231128,123000,118185130,4740,4740,4740,4740,8
20231128,122900,118147210,4740,4745,4750,4740,1159
20231128,122800,112648545,4745,4745,4745,4745,0
20231128,122700,112648545,4745,4745,4745,4745,0
20231128,122600,112648545,4745,4745,4745,4745,7
20231128,122500,112615330,4750,4750,4750,4750,0
20231128,122400,112615330,4750,4750,4750,4750,0
20231128,122300,112615330,4750,4750,4750,4750,2
20231128,122200,112605830,4745,4745,4745,4745,0
20231128,122100,112605830,4745,4745,4745,4745,4
20231128,122000,112586850,4750,4750,4750,4750,0
20231128,121900,112586850,4750,4750,4750,4750,0
20231128,121800,112586850,4750,4750,4750,4750,0
20231128,121700,112586850,4750,4750,4750,4750,1
20231128,121600,112582100,4745,4745,4745,4745,0
20231128,121500,112582100,4745,4745,4745,4745,0
20231128,121400,112582100,4745,4745,4745,4745,0
20231128,121300,112582100,4745,4745,4745,4745,0
20231128,121200,112582100,4745,4740,4745,4740,357
20231128,121100,110888760,4740,4740,4740,4740,11
20231128,121000,110836620,4740,4740,4740,4740,276
20231128,120900,109528380,4735,4735,4735,4735,0
20231128,120800,109528380,4735,4735,4735,4735,89
20231128,120700,109106965,4740,4740,4740,4740,33
20231128,120600,108950545,4740,4740,4740,4740,1
20231128,120500,108945805,4735,4735,4735,4735,0
20231128,120400,108945805,4735,4735,4735,4735,0
20231128,120300,108945805,4735,4735,4735,4735,0
20231128,120200,108945805,4735,4740,4740,4735,606
20231128,120100,106073565,4740,4740,4740,4740,0
20231128,120000,106073565,4740,4740,4740,4740,0
20231128,115900,106073565,4740,4740,4740,4740,0
20231128,115800,106073565,4740,4740,4740,4740,0
20231128,115700,106073565,4740,4740,4740,4740,0
20231128,115600,106073565,4740,4740,4740,4740,0
20231128,115500,106073565,4740,4740,4740,4740,0
20231128,115400,106073565,4740,4740,4740,4740,0
20231128,115300,106073565,4740,4740,4740,4740,3
20231128,115200,106059345,4745,4745,4745,4745,0
20231128,115100,106059345,4745,4745,4745,4745,0
20231128,115000,106059345,4745,4745,4745,4745,0
20231128,114900,106059345,4745,4745,4745,4745,0
20231128,114800,106059345,4745,4745,4745,4745,0
20231128,114700,106059345,4745,4745,4745,4745,0
20231128,114600,106059345,4745,4745,4745,4745,0
20231128,114500,106059345,4745,4745,4745,4745,0
20231128,114400,106059345,4745,4745,4745,4745,0
20231128,114300,106059345,4745,4745,4745,4745,0
20231128,114200,106059345,4745,4745,4745,4745,81
20231128,114100,105675000,4745,4745,4745,4745,35
20231128,114000,105508925,4750,4740,4750,4740,117
20231128,113900,104953585,4740,4740,4740,4740,0
20231128,113800,104953585,4740,4740,4740,4740,0
20231128,113700,104953585,4740,4740,4740,4740,0
20231128,113600,104953585,4740,4740,4740,4740,127
20231128,113500,104351605,4740,4750,4750,4740,912
20231128,113400,100028695,4740,4740,4740,4740,0
20231128,113300,100028695,4740,4750,4750,4740,4
20231128,113200,100009715,4750,4750,4750,4750,124
20231128,113100,99420715,4750,4750,4750,4750,0
20231128,113000,99420715,4750,4750,4750,4750,0
20231128,112900,99420715,4750,4750,4750,4750,0
20231128,112800,99420715,4750,4750,4750,4750,0
20231128,112700,99420715,4750,4750,4750,4750,0
20231128,112600,99420715,4750,4750,4750,4750,0
20231128,112500,99420715,4750,4750,4750,4750,0
20231128,112400,99420715,4750,4750,4750,4750,0
20231128,112300,99420715,4750,4750,4750,4750,8
20231128,112200,99382715,4750,4750,4750,4750,0
20231128,112100,99382715,4750,4750,4750,4750,256
20231128,112000,98166715,4755,4755,4755,4755,0
20231128,111900,98166715,4755,4755,4755,4755,1
20231128,111800,98161960,4750,4750,4750,4750,32
20231128,111700,98009960,4750,4740,4750,4740,5132
20231128,111600,73634330,4740,4745,4745,4740,16
20231128,111500,73558415,4745,4745,4745,4745,10
20231128,111400,73510965,4745,4730,4745,4730,24
20231128,111300,73397370,4730,4730,4730,4730,0
20231128,111200,73397370,4730,4730,4730,4730,5
20231128,111100,73373720,4730,4730,4730,4730,0
20231128,111000,73373720,4730,4730,4730,4730,6
20231128,110900,73345340,4730,4730,4730,4730,0
20231128,110800,73345340,4730,4730,4730,4730,5
20231128,110700,73321690,4750,4750,4750,4750,0
20231128,110600,73321690,4750,4740,4750,4730,9
20231128,110500,73279080,4740,4740,4740,4740,36
20231128,110400,73108440,4740,4730,4740,4730,41
20231128,110300,72914400,4730,4730,4740,4730,58
20231128,110200,72640000,4730,4730,4730,4730,26
20231128,110100,72517020,4730,4725,4730,4725,77
20231128,110000,72153075,4720,4720,4720,4720,159
20231128,105900,71402595,4720,4720,4720,4720,269
20231128,105800,70132915,4720,4720,4720,4720,84
20231128,105700,69736435,4720,4720,4720,4720,4
20231128,105600,69717555,4720,4720,4720,4720,0
20231128,105500,69717555,4720,4720,4720,4720,12
20231128,105400,69660915,4720,4720,4720,4720,0
20231128,105300,69660915,4720,4720,4720,4720,0
20231128,105200,69660915,4720,4720,4720,4720,132
20231128,105100,69037875,4720,4720,4720,4720,1
20231128,105000,69033155,4720,4720,4720,4720,0
20231128,104900,69033155,4720,4720,4720,4720,16
20231128,104800,68957635,4715,4710,4715,4710,355
20231128,104700,67284825,4710,4710,4710,4710,442
20231128,104600,65203005,4710,4710,4710,4710,912
20231128,104500,60907485,4710,4710,4710,4710,0
20231128,104400,60907485,4710,4710,4710,4710,0
20231128,104300,60907485,4710,4715,4715,4710,46
20231128,104200,60690820,4710,4710,4710,4710,0
20231128,104100,60690820,4710,4710,4710,4710,0
20231128,104000,60690820,4710,4715,4715,4710,27
20231128,103900,60563585,4710,4710,4710,4710,125
20231128,103800,59974835,4710,4710,4710,4710,86
20231128,103700,59569775,4710,4710,4710,4710,244
20231128,103600,58420535,4710,4710,4710,4710,0
20231128,103500,58420535,4710,4710,4710,4710,13
20231128,103400,58359305,4710,4710,4710,4710,0
20231128,103300,58359305,4710,4710,4710,4710,327
20231128,103200,56819135,4710,4710,4710,4710,0
20231128,103100,56819135,4710,4710,4710,4710,0
20231128,103000,56819135,4710,4710,4710,4710,0
20231128,102900,56819135,4710,4710,4710,4710,0
20231128,102800,56819135,4710,4705,4710,4705,385
20231128,102700,55007505,4710,4715,4715,4710,1821
20231128,102600,46429475,4715,4715,4715,4715,9
20231128,102500,46387040,4715,4715,4715,4715,29
20231128,102400,46250305,4715,4715,4715,4715,6
20231128,102300,46222015,4715,4715,4715,4715,0
20231128,102200,46222015,4715,4720,4720,4715,27
20231128,102100,46094690,4720,4720,4720,4720,0
20231128,102000,46094690,4720,4720,4720,4720,0
20231128,101900,46094690,4720,4720,4720,4720,0
20231128,101800,46094690,4720,4720,4720,4720,0
20231128,101700,46094690,4720,4720,4720,4720,0
20231128,101600,46094690,4720,4720,4720,4720,7
20231128,101500,46061650,4715,4715,4715,4715,71
20231128,101400,45726885,4715,4715,4715,4715,0
20231128,101300,45726885,4715,4715,4715,4715,1
20231128,101200,45722170,4715,4715,4715,4715,0
20231128,101100,45722170,4715,4715,4715,4715,17
20231128,101000,45642015,4715,4720,4720,4715,60
20231128,100900,45359100,4715,4715,4715,4715,2
20231128,100800,45349670,4715,4715,4715,4715,159
20231128,100700,44599985,4715,4715,4715,4715,0
20231128,100600,44599985,4715,4715,4715,4715,0
20231128,100500,44599985,4715,4715,4715,4715,266
20231128,100400,43345795,4720,4720,4720,4720,2
20231128,100300,43336355,4715,4715,4715,4715,0
20231128,100200,43336355,4715,4715,4715,4715,21
20231128,100100,43237340,4715,4715,4715,4715,338
20231128,100000,41643670,4720,4720,4720,4720,501
20231128,095900,39278950,4725,4725,4725,4725,532
20231128,095800,36765250,4725,4725,4725,4725,0
20231128,095700,36765250,4725,4725,4725,4725,0
20231128,095600,36765250,4725,4725,4725,4725,16
20231128,095500,36689650,4725,4725,4725,4725,0
20231128,095400,36689650,4725,4725,4725,4725,11
20231128,095300,36637675,4725,4725,4725,4725,33
20231128,095200,36481750,4725,4725,4725,4725,0
20231128,095100,36481750,4725,4725,4725,4725,9
20231128,095000,36439225,4725,4725,4725,4725,173
20231128,094900,35621800,4725,4725,4725,4725,492
20231128,094800,33297100,4725,4725,4725,4725,0
20231128,094700,33297100,4725,4725,4725,4725,0
20231128,094600,33297100,4725,4725,4725,4725,12
20231128,094500,33240400,4725,4725,4725,4725,7
20231128,094400,33207325,4725,4725,4725,4725,10
20231128,094300,33160075,4725,4735,4735,4725,177
20231128,094200,32322550,4730,4730,4730,4730,0
20231128,094100,32322550,4730,4730,4730,4730,0
20231128,094000,32322550,4730,4730,4730,4730,0
20231128,093900,32322550,4730,4730,4730,4730,0
20231128,093800,32322550,4730,4730,4730,4730,8
20231128,093700,32284710,4730,4730,4740,4730,101
20231128,093600,31806675,4725,4730,4730,4725,33
20231128,093500,31650615,4730,4730,4730,4730,0
20231128,093400,31650615,4730,4730,4730,4730,68
20231128,093300,31328975,4735,4735,4735,4735,17
20231128,093200,31248480,4735,4730,4735,4730,114
20231128,093100,30709250,4720,4720,4720,4720,0
20231128,093000,30709250,4720,4720,4720,4720,6
20231128,092900,30680930,4720,4720,4720,4720,179
20231128,092800,29836050,4735,4735,4735,4730,2987
20231128,092700,15707390,4730,4730,4730,4730,0
20231128,092600,15707390,4730,4730,4730,4730,0
20231128,092500,15707390,4730,4730,4730,4730,0
20231128,092400,15707390,4730,4730,4730,4730,91
20231128,092300,15276960,4725,4725,4725,4725,77
20231128,092200,14913135,4725,4725,4725,4725,10
20231128,092100,14865885,4720,4720,4720,4720,0
20231128,092000,14865885,4720,4720,4720,4720,165
20231128,091900,14087085,4720,4730,4730,4720,1954
20231128,091800,4859930,4730,4730,4730,4730,0
20231128,091700,4859930,4730,4730,4730,4730,0
20231128,091600,4859930,4730,4730,4730,4730,99
20231128,091500,4391660,4735,4735,4735,4735,1
20231128,091400,4386925,4735,4735,4735,4735,0
20231128,091300,4386925,4735,4735,4735,4735,0
20231128,091200,4386925,4735,4735,4735,4735,0
20231128,091100,4386925,4735,4735,4735,4735,25
20231128,091000,4268550,4730,4725,4730,4725,172
20231128,090900,3455835,4725,4725,4725,4725,0
20231128,090800,3455835,4725,4725,4725,4725,1
20231128,090700,3451110,4725,4725,4725,4725,1
20231128,090600,3446385,4720,4720,4720,4720,0
20231128,090500,3446385,4720,4720,4720,4720,0
20231128,090400,3446385,4720,4725,4725,4720,5
20231128,090300,3422780,4730,4735,4735,4730,16
20231128,090200,3347050,4730,4755,4755,4730,185
20231128,090100,2470240,4760,4760,4760,4760,0
20231128,090000,2470240,4760,4760,4760,4745,519