KissMeData/083420/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200200,150902120,4930,4930,4930,4930,744
20241127,200100,150902120,4930,4930,4930,4930,0
20241127,200000,150902120,4930,4930,4930,4930,0
20241127,195900,150902120,4930,4930,4930,4930,0
20241127,195800,150902120,4930,4930,4930,4930,0
20241127,195700,150902120,4930,4930,4930,4930,0
20241127,195600,150902120,4930,4930,4930,4930,0
20241127,195500,150902120,4930,4930,4930,4930,0
20241127,195400,150902120,4930,4930,4930,4930,0
20241127,195300,150902120,4930,4930,4930,4930,0
20241127,195200,150902120,4930,4930,4930,4930,0
20241127,195100,150902120,4930,4930,4930,4930,0
20241127,195000,150902120,4930,4930,4930,4930,0
20241127,194900,150902120,4930,4930,4930,4930,0
20241127,194800,150902120,4930,4930,4930,4930,0
20241127,194700,150902120,4930,4930,4930,4930,0
20241127,194600,150902120,4930,4930,4930,4930,0
20241127,194500,150902120,4930,4930,4930,4930,0
20241127,194400,150902120,4930,4930,4930,4930,0
20241127,194300,150902120,4930,4930,4930,4930,0
20241127,194200,150902120,4930,4930,4930,4930,0
20241127,194100,150902120,4930,4930,4930,4930,0
20241127,194000,150902120,4930,4930,4930,4930,0
20241127,193900,150902120,4930,4930,4930,4930,0
20241127,193800,150902120,4930,4930,4930,4930,0
20241127,193700,150902120,4930,4930,4930,4930,0
20241127,193600,150902120,4930,4930,4930,4930,0
20241127,193500,150902120,4930,4930,4930,4930,0
20241127,193400,150902120,4930,4930,4930,4930,0
20241127,193300,150902120,4930,4930,4930,4930,0
20241127,193200,150902120,4930,4930,4930,4930,744
20241127,193100,150902120,4930,4930,4930,4930,0
20241127,193000,150902120,4930,4930,4930,4930,0
20241127,192900,150902120,4930,4930,4930,4930,0
20241127,192800,150902120,4930,4930,4930,4930,0
20241127,192700,150902120,4930,4930,4930,4930,0
20241127,192600,150902120,4930,4930,4930,4930,0
20241127,192500,150902120,4930,4930,4930,4930,0
20241127,192400,150902120,4930,4930,4930,4930,0
20241127,192300,150902120,4930,4930,4930,4930,0
20241127,192200,150902120,4930,4930,4930,4930,0
20241127,192100,150902120,4930,4930,4930,4930,0
20241127,192000,150902120,4930,4930,4930,4930,0
20241127,191900,150902120,4930,4930,4930,4930,0
20241127,191800,150902120,4930,4930,4930,4930,0
20241127,191700,150902120,4930,4930,4930,4930,0
20241127,191600,150902120,4930,4930,4930,4930,0
20241127,191500,150902120,4930,4930,4930,4930,0
20241127,191400,150902120,4930,4930,4930,4930,0
20241127,191300,150902120,4930,4930,4930,4930,0
20241127,191200,150902120,4930,4930,4930,4930,0
20241127,191100,150902120,4930,4930,4930,4930,0
20241127,191000,150902120,4930,4930,4930,4930,0
20241127,190900,150902120,4930,4930,4930,4930,0
20241127,190800,150902120,4930,4930,4930,4930,0
20241127,190700,150902120,4930,4930,4930,4930,0
20241127,190600,150902120,4930,4930,4930,4930,0
20241127,190500,150902120,4930,4930,4930,4930,0
20241127,190400,150902120,4930,4930,4930,4930,0
20241127,190300,150902120,4930,4930,4930,4930,0
20241127,190200,150902120,4930,4930,4930,4930,744
20241127,190100,150902120,4930,4930,4930,4930,0
20241127,190000,150902120,4930,4930,4930,4930,0
20241127,185900,150902120,4930,4930,4930,4930,0
20241127,185800,150902120,4930,4930,4930,4930,0
20241127,185700,150902120,4930,4930,4930,4930,0
20241127,185600,150902120,4930,4930,4930,4930,0
20241127,185500,150902120,4930,4930,4930,4930,0
20241127,185400,150902120,4930,4930,4930,4930,0
20241127,185300,150902120,4930,4930,4930,4930,0
20241127,185200,150902120,4930,4930,4930,4930,0
20241127,185100,150902120,4930,4930,4930,4930,0
20241127,185000,150902120,4930,4930,4930,4930,0
20241127,184900,150902120,4930,4930,4930,4930,0
20241127,184800,150902120,4930,4930,4930,4930,0
20241127,184700,150902120,4930,4930,4930,4930,0
20241127,184600,150902120,4930,4930,4930,4930,0
20241127,184500,150902120,4930,4930,4930,4930,0
20241127,184400,150902120,4930,4930,4930,4930,0
20241127,184300,150902120,4930,4930,4930,4930,0
20241127,184200,150902120,4930,4930,4930,4930,0
20241127,184100,150902120,4930,4930,4930,4930,0
20241127,184000,150902120,4930,4930,4930,4930,0
20241127,183900,150902120,4930,4930,4930,4930,0
20241127,183800,150902120,4930,4930,4930,4930,0
20241127,183700,150902120,4930,4930,4930,4930,0
20241127,183600,150902120,4930,4930,4930,4930,0
20241127,183500,150902120,4930,4930,4930,4930,0
20241127,183400,150902120,4930,4930,4930,4930,0
20241127,183300,150902120,4930,4930,4930,4930,0
20241127,183200,150902120,4930,4930,4930,4930,744
20241127,183100,150902120,4930,4930,4930,4930,0
20241127,183000,150902120,4930,4930,4930,4930,0
20241127,182900,150902120,4930,4930,4930,4930,0
20241127,182800,150902120,4930,4930,4930,4930,0
20241127,182700,150902120,4930,4930,4930,4930,0
20241127,182600,150902120,4930,4930,4930,4930,0
20241127,182500,150902120,4930,4930,4930,4930,0
20241127,182400,150902120,4930,4930,4930,4930,0
20241127,182300,150902120,4930,4930,4930,4930,0
20241127,182200,150902120,4930,4930,4930,4930,0
20241127,182100,150902120,4930,4930,4930,4930,0
20241127,182000,150902120,4930,4930,4930,4930,0
20241127,181900,150902120,4930,4930,4930,4930,0
20241127,181800,150902120,4930,4930,4930,4930,0
20241127,181700,150902120,4930,4930,4930,4930,0
20241127,181600,150902120,4930,4930,4930,4930,0
20241127,181500,150902120,4930,4930,4930,4930,0
20241127,181400,150902120,4930,4930,4930,4930,0
20241127,181300,150902120,4930,4930,4930,4930,0
20241127,181200,150902120,4930,4930,4930,4930,0
20241127,181100,150902120,4930,4930,4930,4930,0
20241127,181000,150902120,4930,4930,4930,4930,0
20241127,180900,150902120,4930,4930,4930,4930,0
20241127,180800,150902120,4930,4930,4930,4930,0
20241127,180700,150902120,4930,4930,4930,4930,0
20241127,180600,150902120,4930,4930,4930,4930,0
20241127,180500,150902120,4930,4930,4930,4930,0
20241127,180400,150902120,4930,4930,4930,4930,0
20241127,180300,150902120,4930,4930,4930,4930,0
20241127,180200,150902120,4930,4930,4930,4930,744
20241127,180100,150902120,4930,4930,4930,4930,0
20241127,180000,150902120,4930,4930,4930,4930,0
20241127,175900,150902120,4930,4930,4930,4930,0
20241127,175800,150902120,4930,4930,4930,4930,0
20241127,175700,150902120,4930,4930,4930,4930,0
20241127,175600,150902120,4930,4930,4930,4930,0
20241127,175500,150902120,4930,4930,4930,4930,0
20241127,175400,150902120,4930,4930,4930,4930,0
20241127,175300,150902120,4930,4930,4930,4930,0
20241127,175200,150902120,4930,4930,4930,4930,0
20241127,175100,150902120,4930,4930,4930,4930,0
20241127,175000,150902120,4930,4930,4930,4930,0
20241127,174900,150902120,4930,4930,4930,4930,0
20241127,174800,150902120,4930,4930,4930,4930,0
20241127,174700,150902120,4930,4930,4930,4930,0
20241127,174600,150902120,4930,4930,4930,4930,0
20241127,174500,150902120,4930,4930,4930,4930,0
20241127,174400,150902120,4930,4930,4930,4930,0
20241127,174300,150902120,4930,4930,4930,4930,0
20241127,174200,150902120,4930,4930,4930,4930,0
20241127,174100,150902120,4930,4930,4930,4930,0
20241127,174000,150902120,4930,4930,4930,4930,0
20241127,173900,150902120,4930,4930,4930,4930,0
20241127,173800,150902120,4930,4930,4930,4930,0
20241127,173700,150902120,4930,4930,4930,4930,0
20241127,173600,150902120,4930,4930,4930,4930,0
20241127,173500,150902120,4930,4930,4930,4930,0
20241127,173400,150902120,4930,4930,4930,4930,0
20241127,173300,150902120,4930,4930,4930,4930,0
20241127,173200,150902120,4930,4930,4930,4930,744
20241127,173100,150902120,4930,4930,4930,4930,0
20241127,173000,150902120,4930,4930,4930,4930,0
20241127,172900,150902120,4930,4930,4930,4930,0
20241127,172800,150902120,4930,4930,4930,4930,0
20241127,172700,150902120,4930,4930,4930,4930,0
20241127,172600,150902120,4930,4930,4930,4930,0
20241127,172500,150902120,4930,4930,4930,4930,0
20241127,172400,150902120,4930,4930,4930,4930,0
20241127,172300,150902120,4930,4930,4930,4930,0
20241127,172200,150902120,4930,4930,4930,4930,0
20241127,172100,150902120,4930,4930,4930,4930,0
20241127,172000,150902120,4930,4930,4930,4930,0
20241127,171900,150902120,4930,4930,4930,4930,0
20241127,171800,150902120,4930,4930,4930,4930,0
20241127,171700,150902120,4930,4930,4930,4930,0
20241127,171600,150902120,4930,4930,4930,4930,0
20241127,171500,150902120,4930,4930,4930,4930,0
20241127,171400,150902120,4930,4930,4930,4930,0
20241127,171300,150902120,4930,4930,4930,4930,0
20241127,171200,150902120,4930,4930,4930,4930,0
20241127,171100,150902120,4930,4930,4930,4930,0
20241127,171000,150902120,4930,4930,4930,4930,0
20241127,170900,150902120,4930,4930,4930,4930,0
20241127,170800,150902120,4930,4930,4930,4930,0
20241127,170700,150902120,4930,4930,4930,4930,0
20241127,170600,150902120,4930,4930,4930,4930,0
20241127,170500,150902120,4930,4930,4930,4930,0
20241127,170400,150902120,4930,4930,4930,4930,0
20241127,170300,150902120,4930,4930,4930,4930,0
20241127,170200,150902120,4930,4930,4930,4930,744
20241127,170100,150902120,4930,4930,4930,4930,0
20241127,170000,150902120,4930,4930,4930,4930,0
20241127,165900,150902120,4930,4930,4930,4930,0
20241127,165800,150902120,4930,4930,4930,4930,0
20241127,165700,150902120,4930,4930,4930,4930,0
20241127,165600,150902120,4930,4930,4930,4930,0
20241127,165500,150902120,4930,4930,4930,4930,0
20241127,165400,150902120,4930,4930,4930,4930,0
20241127,165300,150902120,4930,4930,4930,4930,0
20241127,165200,150902120,4930,4930,4930,4930,0
20241127,165100,150902120,4930,4930,4930,4930,0
20241127,165000,150902120,4930,4930,4930,4930,0
20241127,164900,150902120,4930,4930,4930,4930,0
20241127,164800,150902120,4930,4930,4930,4930,0
20241127,164700,150902120,4930,4930,4930,4930,0
20241127,164600,150902120,4930,4930,4930,4930,0
20241127,164500,150902120,4930,4930,4930,4930,0
20241127,164400,150902120,4930,4930,4930,4930,0
20241127,164300,150902120,4930,4930,4930,4930,0
20241127,164200,150902120,4930,4930,4930,4930,0
20241127,164100,150902120,4930,4930,4930,4930,0
20241127,164000,150902120,4930,4930,4930,4930,0
20241127,163900,150902120,4930,4930,4930,4930,0
20241127,163800,150902120,4930,4930,4930,4930,0
20241127,163700,150902120,4930,4930,4930,4930,0
20241127,163600,150902120,4930,4930,4930,4930,0
20241127,163500,150902120,4930,4930,4930,4930,0
20241127,163400,150902120,4930,4930,4930,4930,0
20241127,163300,150902120,4930,4930,4930,4930,0
20241127,163200,150902120,4930,4930,4930,4930,744
20241127,163100,150902120,4930,4930,4930,4930,0
20241127,163000,150902120,4930,4930,4930,4930,0
20241127,162900,150902120,4930,4930,4930,4930,0
20241127,162800,150902120,4930,4930,4930,4930,0
20241127,162700,150902120,4930,4930,4930,4930,0
20241127,162600,150902120,4930,4930,4930,4930,0
20241127,162500,150902120,4930,4930,4930,4930,0
20241127,162400,150902120,4930,4930,4930,4930,0
20241127,162300,150902120,4930,4930,4930,4930,0
20241127,162200,150902120,4930,4930,4930,4930,0
20241127,162100,150902120,4930,4930,4930,4930,0
20241127,162000,150902120,4930,4930,4930,4930,0
20241127,161900,150902120,4930,4930,4930,4930,0
20241127,161800,150902120,4930,4930,4930,4930,0
20241127,161700,150902120,4930,4930,4930,4930,0
20241127,161600,150902120,4930,4930,4930,4930,0
20241127,161500,150902120,4930,4930,4930,4930,0
20241127,161400,150902120,4930,4930,4930,4930,0
20241127,161300,150902120,4930,4930,4930,4930,0
20241127,161200,150902120,4930,4930,4930,4930,0
20241127,161100,150902120,4930,4930,4930,4930,0
20241127,161000,150902120,4930,4930,4930,4930,0
20241127,160900,150902120,4930,4930,4930,4930,0
20241127,160800,150902120,4930,4930,4930,4930,0
20241127,160700,150902120,4930,4930,4930,4930,0
20241127,160600,150902120,4930,4930,4930,4930,0
20241127,160500,150902120,4930,4930,4930,4930,0
20241127,160400,150902120,4930,4930,4930,4930,0
20241127,160300,150902120,4930,4930,4930,4930,0
20241127,160200,150902120,4930,4930,4930,4930,744
20241127,160100,150902120,4930,4930,4930,4930,0
20241127,160000,150902120,4930,4930,4930,4930,0
20241127,155900,150902120,4930,4930,4930,4930,0
20241127,155800,150902120,4930,4930,4930,4930,0
20241127,155700,150902120,4930,4930,4930,4930,0
20241127,155600,150902120,4930,4930,4930,4930,0
20241127,155500,150902120,4930,4930,4930,4930,0
20241127,155400,150902120,4930,4930,4930,4930,0
20241127,155300,150902120,4930,4930,4930,4930,0
20241127,155200,150902120,4930,4930,4930,4930,0
20241127,155100,150902120,4930,4930,4930,4930,0
20241127,155000,150902120,4930,4930,4930,4930,0
20241127,154900,150902120,4930,4930,4930,4930,0
20241127,154800,150902120,4930,4930,4930,4930,0
20241127,154700,150902120,4930,4930,4930,4930,0
20241127,154600,150902120,4930,4930,4930,4930,0
20241127,154500,150902120,4930,4930,4930,4930,0
20241127,154400,150902120,4930,4930,4930,4930,0
20241127,154300,150902120,4930,4930,4930,4930,0
20241127,154200,150902120,4930,4930,4930,4930,0
20241127,154100,150902120,4930,4930,4930,4930,0
20241127,154000,150902120,4930,4930,4930,4930,0
20241127,153900,150902120,4930,4930,4930,4930,0
20241127,153800,150902120,4930,4930,4930,4930,0
20241127,153700,150902120,4930,4930,4930,4930,0
20241127,153600,150902120,4930,4930,4930,4930,0
20241127,153500,150902120,4930,4930,4930,4930,0
20241127,153400,150902120,4930,4930,4930,4930,0
20241127,153300,150902120,4930,4930,4930,4930,0
20241127,153200,150902120,4930,4930,4930,4930,744
20241127,153100,150902120,4930,4930,4930,4930,0
20241127,153000,150902120,4930,4930,4930,4930,744
20241127,152900,147234200,4920,4920,4920,4920,0
20241127,152800,147234200,4920,4920,4920,4920,0
20241127,152700,147234200,4920,4920,4920,4920,0
20241127,152600,147234200,4920,4920,4920,4920,0
20241127,152500,147234200,4920,4920,4920,4920,0
20241127,152400,147234200,4920,4920,4920,4920,0
20241127,152300,147234200,4920,4920,4920,4920,0
20241127,152200,147234200,4920,4920,4920,4920,0
20241127,152100,147234200,4920,4920,4920,4920,0
20241127,152000,147234200,4920,4920,4920,4920,0
20241127,151900,147234200,4920,4930,4930,4920,152
20241127,151800,146486280,4920,4925,4925,4920,101
20241127,151700,145989200,4920,4920,4920,4920,250
20241127,151600,144759200,4930,4945,4945,4925,1076
20241127,151500,139458200,4930,4950,4950,4930,237
20241127,151400,138289390,4950,4950,4950,4950,0
20241127,151300,138289390,4950,4950,4950,4950,0
20241127,151200,138289390,4950,4950,4950,4950,0
20241127,151100,138289390,4950,4950,4950,4950,5
20241127,151000,138264640,4950,4950,4950,4950,41
20241127,150900,138061690,4950,4950,4950,4950,0
20241127,150800,138061690,4950,4950,4950,4950,0
20241127,150700,138061690,4950,4950,4950,4950,0
20241127,150600,138061690,4950,4950,4950,4950,0
20241127,150500,138061690,4950,4950,4950,4950,0
20241127,150400,138061690,4950,4930,4950,4930,111
20241127,150300,137513140,4930,4930,4930,4930,0
20241127,150200,137513140,4930,4930,4930,4930,0
20241127,150100,137513140,4930,4930,4930,4930,0
20241127,150000,137513140,4930,4930,4930,4930,3
20241127,145900,137498350,4930,4930,4930,4930,0
20241127,145800,137498350,4930,4945,4950,4930,286
20241127,145700,136087755,4925,4925,4925,4925,262
20241127,145600,134797405,4950,4950,4950,4950,0
20241127,145500,134797405,4950,4950,4950,4950,0
20241127,145400,134797405,4950,4950,4950,4950,0
20241127,145300,134797405,4950,4950,4950,4950,0
20241127,145200,134797405,4950,4935,4950,4935,107
20241127,145100,134268800,4935,4935,4935,4935,13
20241127,145000,134204645,4940,4940,4940,4940,0
20241127,144900,134204645,4940,4940,4940,4940,0
20241127,144800,134204645,4940,4940,4940,4940,0
20241127,144700,134204645,4940,4930,4940,4930,5
20241127,144600,134179975,4940,4940,4940,4940,0
20241127,144500,134179975,4940,4940,4940,4940,0
20241127,144400,134179975,4940,4940,4940,4940,2
20241127,144300,134170095,4930,4930,4930,4930,0
20241127,144200,134170095,4930,4930,4930,4930,67
20241127,144100,133839785,4930,4930,4930,4930,0
20241127,144000,133839785,4930,4930,4930,4930,272
20241127,143900,132498825,4930,4930,4930,4930,0
20241127,143800,132498825,4930,4930,4930,4930,0
20241127,143700,132498825,4930,4930,4930,4930,0
20241127,143600,132498825,4930,4920,4930,4920,55
20241127,143500,132228205,4920,4920,4920,4920,52
20241127,143400,131972365,4915,4915,4915,4915,0
20241127,143300,131972365,4915,4915,4915,4915,416
20241127,143200,129927725,4930,4930,4930,4930,0
20241127,143100,129927725,4930,4930,4930,4930,0
20241127,143000,129927725,4930,4925,4930,4925,55
20241127,142900,129656840,4920,4920,4920,4920,0
20241127,142800,129656840,4920,4920,4920,4920,0
20241127,142700,129656840,4920,4920,4920,4920,0
20241127,142600,129656840,4920,4920,4920,4920,0
20241127,142500,129656840,4920,4920,4920,4920,0
20241127,142400,129656840,4920,4920,4920,4920,0
20241127,142300,129656840,4920,4920,4920,4920,0
20241127,142200,129656840,4920,4920,4920,4920,0
20241127,142100,129656840,4920,4920,4920,4920,605
20241127,142000,126680240,4925,4925,4925,4925,0
20241127,141900,126680240,4925,4925,4925,4925,346
20241127,141800,124976190,4930,4930,4930,4930,1
20241127,141700,124971260,4945,4945,4945,4945,0
20241127,141600,124971260,4945,4930,4945,4930,23
20241127,141500,124857855,4945,4945,4945,4945,0
20241127,141400,124857855,4945,4945,4945,4945,0
20241127,141300,124857855,4945,4945,4945,4945,0
20241127,141200,124857855,4945,4945,4945,4945,0
20241127,141100,124857855,4945,4945,4945,4945,0
20241127,141000,124857855,4945,4945,4945,4945,0
20241127,140900,124857855,4945,4945,4945,4945,1
20241127,140800,124852910,4930,4930,4930,4930,323
20241127,140700,123260520,4935,4935,4935,4935,0
20241127,140600,123260520,4935,4940,4940,4935,656
20241127,140500,120023140,4960,4960,4960,4960,0
20241127,140400,120023140,4960,4960,4960,4960,0
20241127,140300,120023140,4960,4960,4960,4960,0
20241127,140200,120023140,4960,4960,4960,4960,0
20241127,140100,120023140,4960,4960,4960,4960,0
20241127,140000,120023140,4960,4960,4960,4960,1
20241127,135900,120018180,4940,4940,4940,4940,0
20241127,135800,120018180,4940,4940,4940,4940,0
20241127,135700,120018180,4940,4940,4940,4940,0
20241127,135600,120018180,4940,4940,4940,4940,589
20241127,135500,117108520,4960,4960,4960,4960,0
20241127,135400,117108520,4960,4960,4960,4960,0
20241127,135300,117108520,4960,4960,4960,4960,0
20241127,135200,117108520,4960,4960,4960,4960,1
20241127,135100,117103560,4945,4945,4945,4945,16
20241127,135000,117024440,4965,4965,4965,4965,0
20241127,134900,117024440,4965,4965,4965,4965,0
20241127,134800,117024440,4965,4965,4965,4965,0
20241127,134700,117024440,4965,4965,4965,4965,0
20241127,134600,117024440,4965,4965,4965,4965,2
20241127,134500,117014510,4945,4960,4965,4945,20
20241127,134400,116915410,4950,4950,4950,4950,1
20241127,134300,116910460,4965,4965,4965,4965,0
20241127,134200,116910460,4965,4965,4965,4965,0
20241127,134100,116910460,4965,4965,4965,4965,0
20241127,134000,116910460,4965,4965,4965,4965,10
20241127,133900,116860810,4965,4965,4965,4965,0
20241127,133800,116860810,4965,4965,4965,4965,0
20241127,133700,116860810,4965,4965,4965,4965,0
20241127,133600,116860810,4965,4965,4965,4965,0
20241127,133500,116860810,4965,4965,4965,4965,0
20241127,133400,116860810,4965,4965,4965,4965,0
20241127,133300,116860810,4965,4965,4965,4965,0
20241127,133200,116860810,4965,4965,4965,4965,0
20241127,133100,116860810,4965,4965,4965,4965,0
20241127,133000,116860810,4965,4965,4965,4965,0
20241127,132900,116860810,4965,4965,4965,4965,0
20241127,132800,116860810,4965,4965,4965,4965,81
20241127,132700,116458645,4945,4945,4945,4945,176
20241127,132600,115588325,4965,4965,4965,4965,230
20241127,132500,114446375,4965,4965,4965,4965,0
20241127,132400,114446375,4965,4965,4965,4965,1
20241127,132300,114441410,4945,4950,4950,4945,338
20241127,132200,112769730,4980,4980,4980,4980,0
20241127,132100,112769730,4980,4980,4980,4980,0
20241127,132000,112769730,4980,4980,4980,4980,1
20241127,131900,112764750,4975,4975,4975,4975,0
20241127,131800,112764750,4975,4975,4975,4975,0
20241127,131700,112764750,4975,4975,4975,4975,0
20241127,131600,112764750,4975,4975,4975,4975,810
20241127,131500,108735000,4975,4970,4975,4970,40
20241127,131400,108536190,4970,4970,4970,4970,147
20241127,131300,107805600,4975,4975,4975,4975,1
20241127,131200,107800625,4960,4960,4960,4960,10
20241127,131100,107751025,4960,4960,4960,4960,0
20241127,131000,107751025,4960,4960,4960,4960,0
20241127,130900,107751025,4960,4960,4960,4960,0
20241127,130800,107751025,4960,4960,4960,4960,0
20241127,130700,107751025,4960,4960,4960,4960,0
20241127,130600,107751025,4960,4960,4960,4960,0
20241127,130500,107751025,4960,4960,4960,4960,7
20241127,130400,107716305,4950,4950,4950,4950,0
20241127,130300,107716305,4950,4950,4950,4950,27
20241127,130200,107582655,4950,4950,4950,4950,0
20241127,130100,107582655,4950,4950,4950,4950,0
20241127,130000,107582655,4950,4950,4950,4950,30
20241127,125900,107434155,4960,4960,4960,4960,0
20241127,125800,107434155,4960,4960,4960,4960,0
20241127,125700,107434155,4960,4960,4960,4960,0
20241127,125600,107434155,4960,4960,4960,4960,22
20241127,125500,107325035,4960,4960,4960,4960,1
20241127,125400,107320075,4950,4950,4950,4950,1
20241127,125300,107315125,4960,4960,4960,4960,5
20241127,125200,107290325,4960,4960,4960,4960,0
20241127,125100,107290325,4960,4960,4960,4960,0
20241127,125000,107290325,4960,4960,4960,4960,7
20241127,124900,107255605,4960,4960,4960,4960,43
20241127,124800,107042325,4960,4960,4960,4960,0
20241127,124700,107042325,4960,4960,4960,4960,0
20241127,124600,107042325,4960,4960,4960,4960,0
20241127,124500,107042325,4960,4960,4960,4960,0
20241127,124400,107042325,4960,4960,4960,4960,0
20241127,124300,107042325,4960,4960,4960,4960,0
20241127,124200,107042325,4960,4960,4960,4960,0
20241127,124100,107042325,4960,4960,4960,4960,0
20241127,124000,107042325,4960,4960,4960,4960,16
20241127,123900,106962965,4965,4965,4965,4965,0
20241127,123800,106962965,4965,4965,4965,4965,42
20241127,123700,106754435,4965,4965,4965,4965,0
20241127,123600,106754435,4965,4965,4965,4965,0
20241127,123500,106754435,4965,4965,4965,4965,0
20241127,123400,106754435,4965,4965,4965,4965,71
20241127,123300,106401920,4965,4965,4965,4965,0
20241127,123200,106401920,4965,4965,4965,4965,0
20241127,123100,106401920,4965,4965,4965,4965,0
20241127,123000,106401920,4965,4965,4965,4965,0
20241127,122900,106401920,4965,4965,4965,4965,0
20241127,122800,106401920,4965,4965,4965,4965,0
20241127,122700,106401920,4965,4965,4965,4965,0
20241127,122600,106401920,4965,4965,4965,4965,0
20241127,122500,106401920,4965,4965,4965,4965,0
20241127,122400,106401920,4965,4965,4965,4965,0
20241127,122300,106401920,4965,4965,4965,4965,0
20241127,122200,106401920,4965,4965,4965,4965,1
20241127,122100,106396955,4945,4945,4945,4945,0
20241127,122000,106396955,4945,4945,4945,4945,11
20241127,121900,106342560,4945,4945,4945,4945,0
20241127,121800,106342560,4945,4945,4945,4945,0
20241127,121700,106342560,4945,4945,4945,4945,225
20241127,121600,105229935,4950,4950,4950,4950,15
20241127,121500,105155685,4950,4950,4950,4950,0
20241127,121400,105155685,4950,4955,4955,4950,566
20241127,121300,102352520,4970,4970,4970,4970,0
20241127,121200,102352520,4970,4970,4970,4970,0
20241127,121100,102352520,4970,4970,4970,4970,0
20241127,121000,102352520,4970,4970,4970,4970,0
20241127,120900,102352520,4970,4970,4970,4970,1
20241127,120800,102347550,4955,4955,4955,4955,0
20241127,120700,102347550,4955,4955,4955,4955,0
20241127,120600,102347550,4955,4955,4955,4955,102
20241127,120500,101842140,4960,4960,4960,4960,0
20241127,120400,101842140,4960,4960,4960,4960,20
20241127,120300,101742940,4970,4970,4970,4970,0
20241127,120200,101742940,4970,4965,4970,4965,38
20241127,120100,101554085,4955,4955,4955,4955,0
20241127,120000,101554085,4955,4970,4970,4955,3
20241127,115900,101539205,4970,4970,4970,4970,0
20241127,115800,101539205,4970,4970,4970,4970,0
20241127,115700,101539205,4970,4970,4970,4970,0
20241127,115600,101539205,4970,4970,4970,4970,0
20241127,115500,101539205,4970,4970,4970,4970,0
20241127,115400,101539205,4970,4970,4970,4970,0
20241127,115300,101539205,4970,4965,4970,4965,16
20241127,115200,101459690,4955,4955,4955,4955,194
20241127,115100,100498420,4970,4970,4970,4970,0
20241127,115000,100498420,4970,4970,4970,4970,0
20241127,114900,100498420,4970,4970,4970,4970,0
20241127,114800,100498420,4970,4970,4970,4970,0
20241127,114700,100498420,4970,4970,4970,4970,14
20241127,114600,100428840,4980,4970,4980,4970,299
20241127,114500,98940470,4985,4970,4985,4970,48
20241127,114400,98701865,4970,4970,4970,4970,19
20241127,114300,98607435,4970,4970,4970,4970,12
20241127,114200,98547795,4970,4970,4970,4970,103
20241127,114100,98035885,4970,4970,4970,4970,3
20241127,114000,98020975,4970,4970,4970,4970,0
20241127,113900,98020975,4970,4970,4970,4970,2
20241127,113800,98011035,4970,4970,4970,4970,2
20241127,113700,98001095,4970,4970,4970,4970,3
20241127,113600,97986185,4970,4970,4970,4970,2
20241127,113500,97976245,4970,4970,4970,4955,51
20241127,113400,97722925,4970,4970,4970,4970,0
20241127,113300,97722925,4970,4970,4970,4970,2
20241127,113200,97712985,4970,4960,4970,4960,19
20241127,113100,97618715,4970,4970,4970,4970,2
20241127,113000,97608775,4970,4970,4970,4970,2
20241127,112900,97598835,4960,4960,4960,4960,32
20241127,112800,97440115,4960,4960,4960,4960,52
20241127,112700,97182195,4960,4960,4960,4960,0
20241127,112600,97182195,4960,4960,4960,4960,2
20241127,112500,97172275,4960,4960,4960,4960,2
20241127,112400,97162355,4960,4960,4960,4960,12
20241127,112300,97102835,4960,4960,4960,4960,3
20241127,112200,97087955,4960,4960,4960,4960,44
20241127,112100,96869715,4960,4960,4960,4960,0
20241127,112000,96869715,4960,4960,4960,4960,2
20241127,111900,96859795,4960,4960,4960,4960,3
20241127,111800,96844915,4960,4960,4960,4960,2
20241127,111700,96834995,4960,4960,4960,4960,23
20241127,111600,96720915,4960,4960,4960,4960,6
20241127,111500,96691155,4960,4960,4960,4960,18
20241127,111400,96601875,4960,4960,4960,4960,2
20241127,111300,96591955,4960,4960,4960,4960,2
20241127,111200,96582035,4960,4960,4960,4960,45
20241127,111100,96358835,4960,4960,4960,4960,8
20241127,111000,96319155,4960,4960,4960,4960,10
20241127,110900,96269555,4960,4960,4960,4960,2
20241127,110800,96259635,4960,4960,4960,4960,0
20241127,110700,96259635,4960,4960,4960,4960,2
20241127,110600,96249715,4960,4960,4960,4960,3
20241127,110500,96234835,4960,4960,4960,4960,2
20241127,110400,96224915,4960,4960,4960,4960,2
20241127,110300,96214995,4960,4985,4985,4960,16
20241127,110200,96135585,4960,4960,4960,4960,3
20241127,110100,96120705,4985,4965,4985,4960,541
20241127,110000,93434755,4985,4985,4985,4985,2
20241127,105900,93424785,4985,4965,4985,4960,732
20241127,105800,89792240,4970,4995,4995,4970,954
20241127,105700,85047640,4990,4995,4995,4990,3
20241127,105600,85032660,4990,4990,4990,4990,5
20241127,105500,85007710,4990,4990,4990,4985,506
20241127,105400,82485240,4995,4995,4995,4995,2
20241127,105300,82475250,4995,4995,4995,4995,45
20241127,105200,82250475,4995,4995,4995,4995,2
20241127,105100,82240485,4995,4995,4995,4995,2
20241127,105000,82230495,4995,4995,4995,4995,2
20241127,104900,82220505,4995,4995,4995,4995,181
20241127,104800,81316410,4995,4995,4995,4995,103
20241127,104700,80801925,4995,4980,4995,4980,647
20241127,104600,77579835,4980,4975,4980,4975,12
20241127,104500,77520125,4980,4980,4980,4980,4
20241127,104400,77500205,4980,4980,4980,4980,7
20241127,104300,77465345,4975,4980,4980,4975,112
20241127,104200,76907590,4980,4980,4980,4975,753
20241127,104100,73158150,4980,4975,4980,4975,133
20241127,104000,72496465,4980,4980,4980,4980,3
20241127,103900,72481525,4980,4980,4980,4980,2
20241127,103800,72471565,4980,4980,4980,4980,2
20241127,103700,72461605,4980,4980,4980,4980,2
20241127,103600,72451645,4970,4970,4970,4970,3
20241127,103500,72436735,4970,4975,4980,4970,442
20241127,103400,70238965,4980,4980,4980,4980,2
20241127,103300,70229005,4980,4980,4980,4980,2
20241127,103200,70219045,4975,4980,4980,4975,4
20241127,103100,70199130,4980,4990,4990,4980,54
20241127,103000,69930180,4980,4980,4980,4980,1
20241127,102900,69925200,4980,4975,4980,4975,1050
20241127,102800,64701305,4975,4975,4975,4975,7
20241127,102700,64666480,4975,4975,4975,4975,53
20241127,102600,64402805,4970,4975,4975,4970,160
20241127,102500,63607595,4975,4975,4975,4975,3
20241127,102400,63592670,4975,4975,4975,4975,0
20241127,102300,63592670,4975,4975,4975,4975,2
20241127,102200,63582720,4975,4970,4975,4970,42
20241127,102100,63373775,4960,4960,4960,4960,123
20241127,102000,62763695,4960,4960,4960,4960,3
20241127,101900,62748815,4960,4955,4960,4955,1040
20241127,101800,57590845,4955,4955,4955,4955,3
20241127,101700,57575980,4955,4955,4955,4955,0
20241127,101600,57575980,4955,4930,4955,4930,403
20241127,101500,55579140,4955,4955,4955,4955,2
20241127,101400,55569230,4955,4955,4955,4955,13
20241127,101300,55504815,4955,4955,4955,4955,2
20241127,101200,55494905,4955,4955,4955,4955,2
20241127,101100,55484995,4955,4955,4955,4955,0
20241127,101000,55484995,4955,4955,4955,4955,2
20241127,100900,55475085,4955,4930,4955,4930,61
20241127,100800,55174280,4960,4960,4960,4960,3
20241127,100700,55159400,4960,4960,4960,4960,2
20241127,100600,55149480,4960,4960,4960,4960,2
20241127,100500,55139560,4950,4950,4950,4950,0
20241127,100400,55139560,4950,4950,4950,4950,3
20241127,100300,55124710,4950,4950,4950,4950,2
20241127,100200,55114810,4950,4950,4950,4950,2
20241127,100100,55104910,4950,4950,4950,4950,3
20241127,100000,55090060,4950,4960,4960,4950,5
20241127,095900,55065290,4940,4960,4960,4940,114
20241127,095800,54501970,4960,4960,4960,4960,0
20241127,095700,54501970,4960,4960,4960,4960,2
20241127,095600,54492050,4960,4960,4960,4960,3
20241127,095500,54477170,4960,4960,4960,4960,7
20241127,095400,54442450,4950,4950,4950,4950,10
20241127,095300,54392950,4950,4950,4950,4950,2
20241127,095200,54383050,4950,4950,4950,4950,0
20241127,095100,54383050,4950,4950,4950,4950,3
20241127,095000,54368200,4940,4940,4940,4935,146
20241127,094900,53647160,4930,4930,4930,4930,1
20241127,094800,53642230,4920,4920,4920,4920,9
20241127,094700,53597950,4920,4920,4920,4920,50
20241127,094600,53351950,4920,4920,4920,4920,21
20241127,094500,53248630,4920,4920,4920,4920,43
20241127,094400,53037070,4920,4920,4920,4920,0
20241127,094300,53037070,4920,4920,4920,4920,1
20241127,094200,53032150,4895,4895,4895,4895,0
20241127,094100,53032150,4895,4895,4895,4895,306
20241127,094000,51534280,4895,4895,4895,4895,418
20241127,093900,49488170,4895,4895,4895,4895,6
20241127,093800,49458800,4880,4880,4880,4880,0
20241127,093700,49458800,4880,4920,4920,4880,2479
20241127,093600,37345265,4920,4930,4930,4920,5
20241127,093500,37320635,4930,4930,4930,4930,0
20241127,093400,37320635,4930,4925,4930,4925,509
20241127,093300,34812215,4925,4920,4930,4895,456
20241127,093200,32568545,4920,4920,4920,4920,100
20241127,093100,32076545,4920,4920,4920,4920,1
20241127,093000,32071625,4890,4900,4900,4890,275
20241127,092900,30725840,4900,4900,4900,4900,0
20241127,092800,30725840,4900,4910,4910,4900,3788
20241127,092700,12147230,4910,4910,4910,4910,0
20241127,092600,12147230,4910,4910,4910,4910,0
20241127,092500,12147230,4910,4910,4910,4910,291
20241127,092400,10718420,4950,4910,4950,4910,122
20241127,092300,10119360,4910,4910,4910,4910,102
20241127,092200,9618540,4910,4915,4915,4910,181
20241127,092100,8729440,4915,4915,4915,4915,98
20241127,092000,8247770,4950,4950,4950,4915,14
20241127,091900,8178890,4915,4950,4950,4915,102
20241127,091800,7677030,4925,4925,4925,4925,0
20241127,091700,7677030,4925,4925,4925,4925,3
20241127,091600,7662255,4930,4930,4930,4930,100
20241127,091500,7169255,4930,4930,4930,4930,100
20241127,091400,6676255,4950,4950,4950,4950,1
20241127,091300,6671305,4925,4925,4925,4925,0
20241127,091200,6671305,4925,4925,4925,4925,0
20241127,091100,6671305,4925,4925,4925,4925,1
20241127,091000,6666380,4925,4950,4950,4925,2
20241127,090900,6656505,4925,4925,4925,4925,280
20241127,090800,5277505,4950,4950,4950,4950,0
20241127,090700,5277505,4950,4950,4950,4950,0
20241127,090600,5277505,4950,4970,4970,4950,101
20241127,090500,4777535,4970,4970,4970,4970,0
20241127,090400,4777535,4970,4970,4970,4970,0
20241127,090300,4777535,4970,4970,4970,4970,0
20241127,090200,4777535,4970,4970,4970,4970,0
20241127,090100,4777535,4970,4960,4970,4960,3
20241127,090000,4762635,4915,4915,4915,4915,969