KissMeData/089470/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195600,389538455,4750,4750,4750,4750,2003
20231127,195500,389538455,4750,4750,4750,4750,0
20231127,195400,389538455,4750,4750,4750,4750,0
20231127,195300,389538455,4750,4750,4750,4750,0
20231127,195200,389538455,4750,4750,4750,4750,0
20231127,195100,389538455,4750,4750,4750,4750,0
20231127,195000,389538455,4750,4750,4750,4750,0
20231127,194900,389538455,4750,4750,4750,4750,0
20231127,194800,389538455,4750,4750,4750,4750,0
20231127,194700,389538455,4750,4750,4750,4750,0
20231127,194600,389538455,4750,4750,4750,4750,0
20231127,194500,389538455,4750,4750,4750,4750,0
20231127,194400,389538455,4750,4750,4750,4750,0
20231127,194300,389538455,4750,4750,4750,4750,0
20231127,194200,389538455,4750,4750,4750,4750,0
20231127,194100,389538455,4750,4750,4750,4750,0
20231127,194000,389538455,4750,4750,4750,4750,0
20231127,193900,389538455,4750,4750,4750,4750,0
20231127,193800,389538455,4750,4750,4750,4750,0
20231127,193700,389538455,4750,4750,4750,4750,0
20231127,193600,389538455,4750,4750,4750,4750,0
20231127,193500,389538455,4750,4750,4750,4750,0
20231127,193400,389538455,4750,4750,4750,4750,0
20231127,193300,389538455,4750,4750,4750,4750,0
20231127,193200,389538455,4750,4750,4750,4750,0
20231127,193100,389538455,4750,4750,4750,4750,0
20231127,193000,389538455,4750,4750,4750,4750,0
20231127,192900,389538455,4750,4750,4750,4750,0
20231127,192800,389538455,4750,4750,4750,4750,0
20231127,192700,389538455,4750,4750,4750,4750,0
20231127,192600,389538455,4750,4750,4750,4750,2003
20231127,192500,389538455,4750,4750,4750,4750,0
20231127,192400,389538455,4750,4750,4750,4750,0
20231127,192300,389538455,4750,4750,4750,4750,0
20231127,192200,389538455,4750,4750,4750,4750,0
20231127,192100,389538455,4750,4750,4750,4750,0
20231127,192000,389538455,4750,4750,4750,4750,0
20231127,191900,389538455,4750,4750,4750,4750,0
20231127,191800,389538455,4750,4750,4750,4750,0
20231127,191700,389538455,4750,4750,4750,4750,0
20231127,191600,389538455,4750,4750,4750,4750,0
20231127,191500,389538455,4750,4750,4750,4750,0
20231127,191400,389538455,4750,4750,4750,4750,0
20231127,191300,389538455,4750,4750,4750,4750,0
20231127,191200,389538455,4750,4750,4750,4750,0
20231127,191100,389538455,4750,4750,4750,4750,0
20231127,191000,389538455,4750,4750,4750,4750,0
20231127,190900,389538455,4750,4750,4750,4750,0
20231127,190800,389538455,4750,4750,4750,4750,0
20231127,190700,389538455,4750,4750,4750,4750,0
20231127,190600,389538455,4750,4750,4750,4750,0
20231127,190500,389538455,4750,4750,4750,4750,0
20231127,190400,389538455,4750,4750,4750,4750,0
20231127,190300,389538455,4750,4750,4750,4750,0
20231127,190200,389538455,4750,4750,4750,4750,0
20231127,190100,389538455,4750,4750,4750,4750,0
20231127,190000,389538455,4750,4750,4750,4750,0
20231127,185900,389538455,4750,4750,4750,4750,0
20231127,185800,389538455,4750,4750,4750,4750,0
20231127,185700,389538455,4750,4750,4750,4750,0
20231127,185600,389538455,4750,4750,4750,4750,2003
20231127,185500,389538455,4750,4750,4750,4750,0
20231127,185400,389538455,4750,4750,4750,4750,0
20231127,185300,389538455,4750,4750,4750,4750,0
20231127,185200,389538455,4750,4750,4750,4750,0
20231127,185100,389538455,4750,4750,4750,4750,0
20231127,185000,389538455,4750,4750,4750,4750,0
20231127,184900,389538455,4750,4750,4750,4750,0
20231127,184800,389538455,4750,4750,4750,4750,0
20231127,184700,389538455,4750,4750,4750,4750,0
20231127,184600,389538455,4750,4750,4750,4750,0
20231127,184500,389538455,4750,4750,4750,4750,0
20231127,184400,389538455,4750,4750,4750,4750,0
20231127,184300,389538455,4750,4750,4750,4750,0
20231127,184200,389538455,4750,4750,4750,4750,0
20231127,184100,389538455,4750,4750,4750,4750,0
20231127,184000,389538455,4750,4750,4750,4750,0
20231127,183900,389538455,4750,4750,4750,4750,0
20231127,183800,389538455,4750,4750,4750,4750,0
20231127,183700,389538455,4750,4750,4750,4750,0
20231127,183600,389538455,4750,4750,4750,4750,0
20231127,183500,389538455,4750,4750,4750,4750,0
20231127,183400,389538455,4750,4750,4750,4750,0
20231127,183300,389538455,4750,4750,4750,4750,0
20231127,183200,389538455,4750,4750,4750,4750,0
20231127,183100,389538455,4750,4750,4750,4750,0
20231127,183000,389538455,4750,4750,4750,4750,0
20231127,182900,389538455,4750,4750,4750,4750,0
20231127,182800,389538455,4750,4750,4750,4750,0
20231127,182700,389538455,4750,4750,4750,4750,0
20231127,182600,389538455,4750,4750,4750,4750,2003
20231127,182500,389538455,4750,4750,4750,4750,0
20231127,182400,389538455,4750,4750,4750,4750,0
20231127,182300,389538455,4750,4750,4750,4750,0
20231127,182200,389538455,4750,4750,4750,4750,0
20231127,182100,389538455,4750,4750,4750,4750,0
20231127,182000,389538455,4750,4750,4750,4750,0
20231127,181900,389538455,4750,4750,4750,4750,0
20231127,181800,389538455,4750,4750,4750,4750,0
20231127,181700,389538455,4750,4750,4750,4750,0
20231127,181600,389538455,4750,4750,4750,4750,0
20231127,181500,389538455,4750,4750,4750,4750,0
20231127,181400,389538455,4750,4750,4750,4750,0
20231127,181300,389538455,4750,4750,4750,4750,0
20231127,181200,389538455,4750,4750,4750,4750,0
20231127,181100,389538455,4750,4750,4750,4750,0
20231127,181000,389538455,4750,4750,4750,4750,0
20231127,180900,389538455,4750,4750,4750,4750,0
20231127,180800,389538455,4750,4750,4750,4750,0
20231127,180700,389538455,4750,4750,4750,4750,0
20231127,180600,389538455,4750,4750,4750,4750,0
20231127,180500,389538455,4750,4750,4750,4750,0
20231127,180400,389538455,4750,4750,4750,4750,0
20231127,180300,389538455,4750,4750,4750,4750,0
20231127,180200,389538455,4750,4750,4750,4750,0
20231127,180100,389538455,4750,4750,4750,4750,0
20231127,180000,389538455,4750,4750,4750,4750,0
20231127,175900,389538455,4750,4750,4750,4750,0
20231127,175800,389538455,4750,4750,4750,4750,0
20231127,175700,389538455,4750,4750,4750,4750,0
20231127,175600,389538455,4750,4750,4750,4750,2003
20231127,175500,389538455,4750,4750,4750,4750,0
20231127,175400,389538455,4750,4750,4750,4750,0
20231127,175300,389538455,4750,4750,4750,4750,0
20231127,175200,389538455,4750,4750,4750,4750,0
20231127,175100,389538455,4750,4750,4750,4750,0
20231127,175000,389538455,4750,4750,4750,4750,0
20231127,174900,389538455,4750,4750,4750,4750,0
20231127,174800,389538455,4750,4750,4750,4750,0
20231127,174700,389538455,4750,4750,4750,4750,0
20231127,174600,389538455,4750,4750,4750,4750,0
20231127,174500,389538455,4750,4750,4750,4750,0
20231127,174400,389538455,4750,4750,4750,4750,0
20231127,174300,389538455,4750,4750,4750,4750,0
20231127,174200,389538455,4750,4750,4750,4750,0
20231127,174100,389538455,4750,4750,4750,4750,0
20231127,174000,389538455,4750,4750,4750,4750,0
20231127,173900,389538455,4750,4750,4750,4750,0
20231127,173800,389538455,4750,4750,4750,4750,0
20231127,173700,389538455,4750,4750,4750,4750,0
20231127,173600,389538455,4750,4750,4750,4750,0
20231127,173500,389538455,4750,4750,4750,4750,0
20231127,173400,389538455,4750,4750,4750,4750,0
20231127,173300,389538455,4750,4750,4750,4750,0
20231127,173200,389538455,4750,4750,4750,4750,0
20231127,173100,389538455,4750,4750,4750,4750,0
20231127,173000,389538455,4750,4750,4750,4750,0
20231127,172900,389538455,4750,4750,4750,4750,0
20231127,172800,389538455,4750,4750,4750,4750,0
20231127,172700,389538455,4750,4750,4750,4750,0
20231127,172600,389538455,4750,4750,4750,4750,2003
20231127,172500,389538455,4750,4750,4750,4750,0
20231127,172400,389538455,4750,4750,4750,4750,0
20231127,172300,389538455,4750,4750,4750,4750,0
20231127,172200,389538455,4750,4750,4750,4750,0
20231127,172100,389538455,4750,4750,4750,4750,0
20231127,172000,389538455,4750,4750,4750,4750,0
20231127,171900,389538455,4750,4750,4750,4750,0
20231127,171800,389538455,4750,4750,4750,4750,0
20231127,171700,389538455,4750,4750,4750,4750,0
20231127,171600,389538455,4750,4750,4750,4750,0
20231127,171500,389538455,4750,4750,4750,4750,0
20231127,171400,389538455,4750,4750,4750,4750,0
20231127,171300,389538455,4750,4750,4750,4750,0
20231127,171200,389538455,4750,4750,4750,4750,0
20231127,171100,389538455,4750,4750,4750,4750,0
20231127,171000,389538455,4750,4750,4750,4750,0
20231127,170900,389538455,4750,4750,4750,4750,0
20231127,170800,389538455,4750,4750,4750,4750,0
20231127,170700,389538455,4750,4750,4750,4750,0
20231127,170600,389538455,4750,4750,4750,4750,0
20231127,170500,389538455,4750,4750,4750,4750,0
20231127,170400,389538455,4750,4750,4750,4750,0
20231127,170300,389538455,4750,4750,4750,4750,0
20231127,170200,389538455,4750,4750,4750,4750,0
20231127,170100,389538455,4750,4750,4750,4750,0
20231127,170000,389538455,4750,4750,4750,4750,0
20231127,165900,389538455,4750,4750,4750,4750,0
20231127,165800,389538455,4750,4750,4750,4750,0
20231127,165700,389538455,4750,4750,4750,4750,0
20231127,165600,389538455,4750,4750,4750,4750,2003
20231127,165500,389538455,4750,4750,4750,4750,0
20231127,165400,389538455,4750,4750,4750,4750,0
20231127,165300,389538455,4750,4750,4750,4750,0
20231127,165200,389538455,4750,4750,4750,4750,0
20231127,165100,389538455,4750,4750,4750,4750,0
20231127,165000,389538455,4750,4750,4750,4750,0
20231127,164900,389538455,4750,4750,4750,4750,0
20231127,164800,389538455,4750,4750,4750,4750,0
20231127,164700,389538455,4750,4750,4750,4750,0
20231127,164600,389538455,4750,4750,4750,4750,0
20231127,164500,389538455,4750,4750,4750,4750,0
20231127,164400,389538455,4750,4750,4750,4750,0
20231127,164300,389538455,4750,4750,4750,4750,0
20231127,164200,389538455,4750,4750,4750,4750,0
20231127,164100,389538455,4750,4750,4750,4750,0
20231127,164000,389538455,4750,4750,4750,4750,0
20231127,163900,389538455,4750,4750,4750,4750,0
20231127,163800,389538455,4750,4750,4750,4750,0
20231127,163700,389538455,4750,4750,4750,4750,0
20231127,163600,389538455,4750,4750,4750,4750,0
20231127,163500,389538455,4750,4750,4750,4750,0
20231127,163400,389538455,4750,4750,4750,4750,0
20231127,163300,389538455,4750,4750,4750,4750,0
20231127,163200,389538455,4750,4750,4750,4750,0
20231127,163100,389538455,4750,4750,4750,4750,0
20231127,163000,389538455,4750,4750,4750,4750,0
20231127,162900,389538455,4750,4750,4750,4750,0
20231127,162800,389538455,4750,4750,4750,4750,0
20231127,162700,389538455,4750,4750,4750,4750,0
20231127,162600,389538455,4750,4750,4750,4750,2003
20231127,162500,389538455,4750,4750,4750,4750,0
20231127,162400,389538455,4750,4750,4750,4750,0
20231127,162300,389538455,4750,4750,4750,4750,0
20231127,162200,389538455,4750,4750,4750,4750,0
20231127,162100,389538455,4750,4750,4750,4750,0
20231127,162000,389538455,4750,4750,4750,4750,0
20231127,161900,389538455,4750,4750,4750,4750,0
20231127,161800,389538455,4750,4750,4750,4750,0
20231127,161700,389538455,4750,4750,4750,4750,0
20231127,161600,389538455,4750,4750,4750,4750,0
20231127,161500,389538455,4750,4750,4750,4750,0
20231127,161400,389538455,4750,4750,4750,4750,0
20231127,161300,389538455,4750,4750,4750,4750,0
20231127,161200,389538455,4750,4750,4750,4750,0
20231127,161100,389538455,4750,4750,4750,4750,0
20231127,161000,389538455,4750,4750,4750,4750,0
20231127,160900,389538455,4750,4750,4750,4750,0
20231127,160800,389538455,4750,4750,4750,4750,0
20231127,160700,389538455,4750,4750,4750,4750,0
20231127,160600,389538455,4750,4750,4750,4750,0
20231127,160500,389538455,4750,4750,4750,4750,0
20231127,160400,389538455,4750,4750,4750,4750,0
20231127,160300,389538455,4750,4750,4750,4750,0
20231127,160200,389538455,4750,4750,4750,4750,0
20231127,160100,389538455,4750,4750,4750,4750,0
20231127,160000,389538455,4750,4750,4750,4750,0
20231127,155900,389538455,4750,4750,4750,4750,0
20231127,155800,389538455,4750,4750,4750,4750,0
20231127,155700,389538455,4750,4750,4750,4750,0
20231127,155600,389538455,4750,4750,4750,4750,2003
20231127,155500,389538455,4750,4750,4750,4750,0
20231127,155400,389538455,4750,4750,4750,4750,0
20231127,155300,389538455,4750,4750,4750,4750,0
20231127,155200,389538455,4750,4750,4750,4750,0
20231127,155100,389538455,4750,4750,4750,4750,0
20231127,155000,389538455,4750,4750,4750,4750,0
20231127,154900,389538455,4750,4750,4750,4750,0
20231127,154800,389538455,4750,4750,4750,4750,0
20231127,154700,389538455,4750,4750,4750,4750,0
20231127,154600,389538455,4750,4750,4750,4750,0
20231127,154500,389538455,4750,4750,4750,4750,0
20231127,154400,389538455,4750,4750,4750,4750,0
20231127,154300,389538455,4750,4750,4750,4750,0
20231127,154200,389538455,4750,4750,4750,4750,0
20231127,154100,389538455,4750,4750,4750,4750,0
20231127,154000,389538455,4750,4750,4750,4750,0
20231127,153900,389538455,4750,4750,4750,4750,0
20231127,153800,389538455,4750,4750,4750,4750,0
20231127,153700,389538455,4750,4750,4750,4750,0
20231127,153600,389538455,4750,4750,4750,4750,0
20231127,153500,389538455,4750,4750,4750,4750,0
20231127,153400,389538455,4750,4750,4750,4750,0
20231127,153300,389538455,4750,4750,4750,4750,0
20231127,153200,389538455,4750,4750,4750,4750,0
20231127,153100,389538455,4750,4750,4750,4750,0
20231127,153000,389538455,4750,4750,4750,4750,2003
20231127,152900,380024205,4750,4750,4750,4750,0
20231127,152800,380024205,4750,4750,4750,4750,0
20231127,152700,380024205,4750,4750,4750,4750,0
20231127,152600,380024205,4750,4750,4750,4750,0
20231127,152500,380024205,4750,4750,4750,4750,0
20231127,152400,380024205,4750,4750,4750,4750,0
20231127,152300,380024205,4750,4750,4750,4750,0
20231127,152200,380024205,4750,4750,4750,4750,0
20231127,152100,380024205,4750,4750,4750,4750,0
20231127,152000,380024205,4750,4750,4750,4750,0
20231127,151900,380024205,4750,4740,4750,4740,370
20231127,151800,378269915,4745,4745,4745,4745,0
20231127,151700,378269915,4745,4745,4745,4745,0
20231127,151600,378269915,4745,4745,4745,4745,20
20231127,151500,378175015,4745,4745,4745,4745,240
20231127,151400,377036215,4745,4745,4745,4745,154
20231127,151300,376305485,4750,4750,4750,4750,0
20231127,151200,376305485,4750,4750,4750,4750,1
20231127,151100,376300735,4750,4750,4750,4750,0
20231127,151000,376300735,4750,4750,4750,4750,0
20231127,150900,376300735,4750,4750,4750,4750,0
20231127,150800,376300735,4750,4750,4750,4750,0
20231127,150700,376300735,4750,4750,4750,4750,0
20231127,150600,376300735,4750,4750,4750,4750,0
20231127,150500,376300735,4750,4750,4750,4750,0
20231127,150400,376300735,4750,4745,4750,4745,324
20231127,150300,374763350,4745,4745,4745,4745,0
20231127,150200,374763350,4745,4745,4745,4745,2269
20231127,150100,363996945,4750,4750,4750,4750,0
20231127,150000,363996945,4750,4750,4750,4750,23
20231127,145900,363887695,4750,4750,4750,4750,74
20231127,145800,363536195,4750,4750,4750,4750,76
20231127,145700,363175195,4750,4750,4750,4750,73
20231127,145600,362828445,4750,4750,4750,4750,74
20231127,145500,362476945,4750,4750,4750,4750,91
20231127,145400,362044695,4750,4750,4750,4750,352
20231127,145300,360372695,4750,4750,4750,4750,73
20231127,145200,360025945,4745,4745,4745,4745,1
20231127,145100,360021200,4750,4750,4750,4750,74
20231127,145000,359669700,4750,4750,4750,4750,83
20231127,144900,359275450,4745,4750,4750,4745,75
20231127,144800,358919205,4750,4750,4750,4750,73
20231127,144700,358572455,4750,4750,4750,4750,213
20231127,144600,357560705,4750,4750,4750,4750,73
20231127,144500,357213955,4750,4750,4750,4750,0
20231127,144400,357213955,4750,4745,4750,4745,82
20231127,144300,356824625,4745,4745,4745,4745,726
20231127,144200,353379755,4745,4745,4745,4745,73
20231127,144100,353033370,4745,4745,4745,4745,74
20231127,144000,352682240,4745,4745,4745,4745,73
20231127,143900,352335855,4745,4745,4745,4745,74
20231127,143800,351984725,4745,4745,4745,4740,167
20231127,143700,351192460,4745,4745,4745,4745,0
20231127,143600,351192460,4745,4745,4745,4745,74
20231127,143500,350841330,4745,4745,4745,4745,73
20231127,143400,350494945,4745,4745,4745,4745,82
20231127,143300,350105855,4745,4745,4745,4745,73
20231127,143200,349759470,4745,4745,4745,4745,87
20231127,143100,349346655,4745,4745,4745,4745,73
20231127,143000,349000270,4745,4745,4745,4745,0
20231127,142900,349000270,4745,4745,4745,4745,74
20231127,142800,348649140,4745,4745,4745,4745,74
20231127,142700,348298010,4745,4745,4745,4745,121
20231127,142600,347723865,4745,4745,4745,4745,74
20231127,142500,347372735,4745,4745,4745,4745,73
20231127,142400,347026350,4745,4745,4745,4745,200
20231127,142300,346077350,4745,4745,4745,4745,73
20231127,142200,345730965,4740,4740,4740,4740,0
20231127,142100,345730965,4740,4740,4740,4740,21
20231127,142000,345631425,4740,4740,4740,4740,73
20231127,141900,345285405,4740,4740,4740,4740,134
20231127,141800,344650245,4740,4735,4740,4735,722
20231127,141700,341230210,4730,4735,4735,4730,75
20231127,141600,340875090,4725,4725,4735,4725,393
20231127,141500,339017435,4720,4720,4720,4720,0
20231127,141400,339017435,4720,4735,4735,4710,3940
20231127,141300,320431295,4730,4735,4735,4730,1074
20231127,141200,315350905,4735,4735,4735,4735,73
20231127,141100,315005250,4735,4735,4740,4735,1120
20231127,141000,309701680,4740,4740,4740,4740,73
20231127,140900,309355660,4740,4740,4740,4740,74
20231127,140800,309004900,4740,4740,4740,4740,73
20231127,140700,308658880,4740,4740,4740,4740,1351
20231127,140600,302255140,4745,4740,4745,4740,3108
20231127,140500,287522850,4745,4745,4745,4745,73
20231127,140400,287176465,4745,4745,4745,4745,74
20231127,140300,286825335,4745,4745,4745,4745,73
20231127,140200,286478950,4745,4745,4745,4745,74
20231127,140100,286127820,4745,4745,4745,4745,73
20231127,140000,285781435,4745,4745,4745,4745,0
20231127,135900,285781435,4745,4745,4745,4745,74
20231127,135800,285430305,4745,4745,4745,4745,74
20231127,135700,285079175,4745,4745,4745,4745,73
20231127,135600,284732790,4745,4745,4745,4745,74
20231127,135500,284381660,4745,4745,4745,4745,78
20231127,135400,284011550,4745,4745,4745,4745,74
20231127,135300,283660420,4745,4745,4745,4745,0
20231127,135200,283660420,4745,4745,4745,4745,73
20231127,135100,283314035,4745,4745,4745,4745,104
20231127,135000,282820555,4745,4745,4745,4745,352
20231127,134900,281150315,4745,4745,4745,4745,201
20231127,134800,280196570,4745,4745,4745,4745,74
20231127,134700,279845440,4740,4745,4745,4740,494
20231127,134600,277503510,4745,4745,4745,4745,73
20231127,134500,277157125,4745,4745,4745,4745,0
20231127,134400,277157125,4745,4745,4745,4745,74
20231127,134300,276805995,4740,4745,4745,4740,75
20231127,134200,276450125,4745,4745,4745,4745,73
20231127,134100,276103740,4745,4745,4745,4745,75
20231127,134000,275747865,4745,4740,4745,4740,511
20231127,133900,273325360,4745,4745,4745,4745,74
20231127,133800,272974230,4745,4745,4745,4745,0
20231127,133700,272974230,4745,4740,4745,4740,673
20231127,133600,269783845,4745,4745,4745,4745,74
20231127,133500,269432715,4745,4745,4745,4745,73
20231127,133400,269086330,4745,4740,4745,4740,61
20231127,133300,268797140,4735,4735,4735,4735,27
20231127,133200,268669295,4735,4735,4735,4735,74
20231127,133100,268318905,4730,4730,4730,4730,64
20231127,133000,268016185,4725,4725,4725,4725,2
20231127,132900,268006735,4730,4730,4730,4730,77
20231127,132800,267642525,4730,4720,4730,4720,51
20231127,132700,267401700,4725,4725,4725,4725,0
20231127,132600,267401700,4725,4725,4725,4725,152
20231127,132500,266683500,4730,4725,4740,4725,1162
20231127,132400,261191905,4725,4725,4725,4725,99
20231127,132300,260724130,4720,4725,4725,4720,380
20231127,132200,258928880,4725,4725,4725,4725,42
20231127,132100,258730430,4725,4725,4725,4725,550
20231127,132000,256131680,4725,4725,4725,4725,2
20231127,131900,256122230,4725,4725,4725,4725,0
20231127,131800,256122230,4725,4720,4725,4720,100
20231127,131700,255650075,4720,4720,4720,4720,11
20231127,131600,255598155,4715,4710,4715,4710,26
20231127,131500,255475690,4710,4710,4710,4710,286
20231127,131400,254128630,4715,4715,4715,4715,0
20231127,131300,254128630,4715,4715,4715,4715,4
20231127,131200,254109770,4715,4715,4715,4715,0
20231127,131100,254109770,4715,4715,4715,4715,0
20231127,131000,254109770,4715,4715,4715,4715,2
20231127,130900,254100340,4715,4715,4715,4715,0
20231127,130800,254100340,4715,4715,4715,4715,0
20231127,130700,254100340,4715,4715,4715,4715,0
20231127,130600,254100340,4715,4715,4715,4715,0
20231127,130500,254100340,4715,4715,4715,4715,0
20231127,130400,254100340,4715,4715,4715,4715,1
20231127,130300,254095625,4715,4715,4715,4715,0
20231127,130200,254095625,4715,4715,4715,4715,0
20231127,130100,254095625,4715,4715,4715,4715,1
20231127,130000,254090910,4720,4720,4720,4720,0
20231127,125900,254090910,4720,4720,4720,4720,0
20231127,125800,254090910,4720,4720,4720,4720,0
20231127,125700,254090910,4720,4720,4720,4720,0
20231127,125600,254090910,4720,4720,4720,4720,0
20231127,125500,254090910,4720,4720,4720,4720,1
20231127,125400,254086190,4710,4710,4710,4710,0
20231127,125300,254086190,4710,4715,4715,4710,49
20231127,125200,253855385,4705,4705,4705,4705,0
20231127,125100,253855385,4705,4705,4705,4705,0
20231127,125000,253855385,4705,4705,4705,4705,1
20231127,124900,253850680,4695,4695,4695,4695,62
20231127,124800,253559590,4695,4695,4695,4695,0
20231127,124700,253559590,4695,4695,4695,4695,0
20231127,124600,253559590,4695,4700,4700,4695,1049
20231127,124500,248630190,4700,4700,4700,4700,0
20231127,124400,248630190,4700,4700,4700,4700,1
20231127,124300,248625490,4700,4700,4700,4690,325
20231127,124200,247099190,4705,4705,4705,4705,400
20231127,124100,245217190,4700,4700,4700,4700,150
20231127,124000,244512190,4695,4715,4715,4695,2582
20231127,123900,232363975,4720,4720,4720,4720,0
20231127,123800,232363975,4720,4720,4720,4715,455
20231127,123700,230217000,4720,4725,4725,4720,310
20231127,123600,228752300,4720,4725,4725,4720,201
20231127,123500,227802580,4725,4725,4725,4725,88
20231127,123400,227386780,4725,4725,4725,4725,150
20231127,123300,226678030,4720,4720,4720,4720,0
20231127,123200,226678030,4720,4720,4720,4720,0
20231127,123100,226678030,4720,4720,4720,4720,0
20231127,123000,226678030,4720,4720,4720,4720,0
20231127,122900,226678030,4720,4720,4720,4720,64
20231127,122800,226375950,4720,4720,4720,4720,0
20231127,122700,226375950,4720,4720,4720,4720,470
20231127,122600,224157550,4720,4720,4720,4720,300
20231127,122500,222741550,4725,4725,4725,4725,69
20231127,122400,222415525,4720,4720,4720,4720,0
20231127,122300,222415525,4720,4720,4720,4720,744
20231127,122200,218903845,4725,4725,4725,4725,0
20231127,122100,218903845,4725,4725,4725,4725,5
20231127,122000,218880220,4720,4720,4720,4720,0
20231127,121900,218880220,4720,4720,4720,4720,0
20231127,121800,218880220,4720,4720,4720,4720,0
20231127,121700,218880220,4720,4720,4720,4720,0
20231127,121600,218880220,4720,4720,4720,4720,0
20231127,121500,218880220,4720,4720,4720,4720,260
20231127,121400,217653020,4720,4720,4720,4720,536
20231127,121300,215123100,4720,4725,4725,4720,601
20231127,121200,212285980,4725,4725,4725,4725,0
20231127,121100,212285980,4725,4725,4725,4725,0
20231127,121000,212285980,4725,4725,4725,4725,2500
20231127,120900,200473480,4725,4725,4725,4725,0
20231127,120800,200473480,4725,4725,4725,4725,0
20231127,120700,200473480,4725,4725,4725,4725,3
20231127,120600,200459305,4725,4725,4725,4725,0
20231127,120500,200459305,4725,4725,4725,4725,0
20231127,120400,200459305,4725,4725,4725,4725,51
20231127,120300,200218330,4725,4725,4725,4725,0
20231127,120200,200218330,4725,4725,4725,4725,0
20231127,120100,200218330,4725,4725,4725,4725,3
20231127,120000,200204155,4725,4725,4725,4725,200
20231127,115900,199259155,4725,4725,4725,4725,0
20231127,115800,199259155,4725,4725,4725,4725,914
20231127,115700,194940505,4725,4725,4725,4725,300
20231127,115600,193523005,4725,4725,4725,4725,200
20231127,115500,192578005,4725,4745,4750,4725,2410
20231127,115400,181177880,4745,4745,4745,4745,0
20231127,115300,181177880,4745,4745,4745,4745,200
20231127,115200,180228880,4740,4750,4755,4740,576
20231127,115100,177495650,4760,4760,4760,4760,0
20231127,115000,177495650,4760,4750,4760,4750,200
20231127,114900,176543660,4755,4750,4755,4750,500
20231127,114800,174166165,4755,4750,4755,4750,201
20231127,114700,173210420,4745,4740,4745,4740,201
20231127,114600,172256680,4745,4750,4750,4745,290
20231127,114500,170880620,4755,4750,4755,4750,2
20231127,114400,170871115,4740,4750,4760,4740,210
20231127,114300,169871725,4755,4755,4755,4755,0
20231127,114200,169871725,4755,4750,4755,4750,200
20231127,114100,168920730,4750,4750,4750,4750,0
20231127,114000,168920730,4750,4745,4750,4745,200
20231127,113900,167970735,4745,4755,4765,4745,555
20231127,113800,165333270,4765,4765,4765,4765,0
20231127,113700,165333270,4765,4755,4765,4755,200
20231127,113600,164380280,4765,4755,4765,4755,200
20231127,113500,163427290,4765,4765,4765,4765,0
20231127,113400,163427290,4765,4755,4765,4755,200
20231127,113300,162474310,4765,4765,4765,4765,0
20231127,113200,162474310,4765,4755,4765,4755,200
20231127,113100,161521815,4760,4755,4760,4755,200
20231127,113000,160570595,4755,4755,4755,4755,0
20231127,112900,160570595,4755,4755,4755,4755,200
20231127,112800,159619595,4760,4755,4760,4755,200
20231127,112700,158667600,4755,4755,4755,4755,0
20231127,112600,158667600,4755,4750,4755,4750,344
20231127,112500,157032610,4765,4765,4765,4765,0
20231127,112400,157032610,4765,4760,4765,4760,200
20231127,112300,156079615,4760,4760,4760,4760,200
20231127,112200,155127615,4755,4755,4755,4755,0
20231127,112100,155127615,4755,4765,4765,4755,549
20231127,112000,152514460,4760,4765,4765,4760,201
20231127,111900,151556700,4770,4770,4770,4770,0
20231127,111800,151556700,4770,4770,4770,4770,200
20231127,111700,150602700,4770,4770,4770,4770,0
20231127,111600,150602700,4770,4765,4770,4765,400
20231127,111500,148695700,4760,4760,4760,4760,0
20231127,111400,148695700,4760,4765,4765,4760,322
20231127,111300,147161485,4775,4775,4775,4775,200
20231127,111200,146206485,4775,4775,4775,4775,200
20231127,111100,145251485,4775,4775,4775,4775,0
20231127,111000,145251485,4775,4775,4775,4775,200
20231127,110900,144296485,4775,4775,4775,4775,0
20231127,110800,144296485,4775,4775,4775,4775,210
20231127,110700,143293735,4775,4770,4775,4770,200
20231127,110600,142339490,4770,4770,4770,4770,349
20231127,110500,140674760,4775,4775,4775,4775,200
20231127,110400,139719760,4775,4775,4775,4775,200
20231127,110300,138764760,4775,4775,4775,4775,15
20231127,110200,138693135,4775,4775,4775,4775,200
20231127,110100,137738135,4775,4775,4775,4775,0
20231127,110000,137738135,4775,4775,4775,4775,200
20231127,105900,136783135,4775,4770,4775,4770,305
20231127,105800,135327285,4775,4775,4775,4775,555
20231127,105700,132677160,4775,4775,4775,4775,200
20231127,105600,131722160,4775,4775,4775,4775,200
20231127,105500,130767160,4775,4775,4775,4775,994
20231127,105400,126020810,4775,4775,4775,4775,200
20231127,105300,125065810,4775,4775,4775,4775,0
20231127,105200,125065810,4775,4775,4775,4775,200
20231127,105100,124110810,4775,4775,4780,4775,251
20231127,105000,122911285,4775,4775,4775,4775,1
20231127,104900,122906510,4780,4780,4780,4780,200
20231127,104800,121950510,4775,4775,4775,4775,148
20231127,104700,121243810,4770,4770,4770,4770,0
20231127,104600,121243810,4770,4765,4770,4765,106
20231127,104500,120738205,4765,4765,4765,4765,200
20231127,104400,119785205,4765,4760,4765,4760,349
20231127,104300,118122965,4760,4770,4770,4760,633
20231127,104200,115105170,4775,4775,4775,4775,101
20231127,104100,114622895,4780,4780,4780,4780,250
20231127,104000,113427895,4785,4780,4785,4780,200
20231127,103900,112471100,4780,4780,4780,4780,500
20231127,103800,110081100,4780,4785,4785,4780,241
20231127,103700,108928120,4785,4785,4785,4785,0
20231127,103600,108928120,4785,4785,4785,4785,200
20231127,103500,107971120,4785,4785,4785,4785,200
20231127,103400,107014120,4785,4785,4785,4785,0
20231127,103300,107014120,4785,4780,4785,4780,233
20231127,103200,105899380,4790,4790,4790,4790,200
20231127,103100,104941380,4790,4790,4790,4790,0
20231127,103000,104941380,4790,4790,4790,4790,200
20231127,102900,103983380,4790,4790,4790,4790,0
20231127,102800,103983380,4790,4790,4790,4790,200
20231127,102700,103025380,4790,4790,4790,4790,200
20231127,102600,102067380,4790,4790,4790,4790,0
20231127,102500,102067380,4790,4790,4790,4790,200
20231127,102400,101109380,4790,4790,4790,4790,200
20231127,102300,100151380,4790,4790,4790,4790,0
20231127,102200,100151380,4790,4790,4790,4790,200
20231127,102100,99193380,4790,4790,4790,4790,0
20231127,102000,99193380,4790,4785,4790,4785,200
20231127,101900,98235880,4790,4785,4790,4785,204
20231127,101800,97259455,4785,4785,4785,4785,30
20231127,101700,97115905,4785,4780,4785,4780,209
20231127,101600,96115875,4780,4785,4785,4780,294
20231127,101500,94709120,4790,4790,4790,4790,0
20231127,101400,94709120,4790,4785,4790,4785,200
20231127,101300,93751125,4790,4790,4790,4790,0
20231127,101200,93751125,4790,4785,4790,4785,200
20231127,101100,92793130,4790,4785,4790,4785,200
20231127,101000,91835975,4785,4785,4785,4785,50
20231127,100900,91596725,4785,4780,4785,4780,200
20231127,100800,90640610,4780,4780,4780,4780,200
20231127,100700,89684610,4775,4775,4775,4775,100
20231127,100600,89207110,4775,4775,4775,4775,50
20231127,100500,88968360,4770,4770,4770,4770,48
20231127,100400,88739400,4765,4765,4765,4765,36
20231127,100300,88567860,4770,4785,4785,4770,2705
20231127,100200,75658145,4795,4795,4795,4795,0
20231127,100100,75658145,4795,4790,4795,4790,354
20231127,100000,73961485,4795,4795,4795,4795,400
20231127,095900,72043485,4795,4795,4795,4795,0
20231127,095800,72043485,4795,4795,4795,4795,200
20231127,095700,71084485,4795,4795,4795,4795,501
20231127,095600,68682190,4790,4790,4790,4790,246
20231127,095500,67503850,4790,4790,4790,4790,200
20231127,095400,66545850,4790,4790,4790,4790,209
20231127,095300,65544740,4790,4790,4790,4790,200
20231127,095200,64586740,4790,4790,4790,4790,200
20231127,095100,63628740,4790,4790,4790,4790,0
20231127,095000,63628740,4790,4780,4790,4780,396
20231127,094900,61733600,4785,4785,4785,4785,0
20231127,094800,61733600,4785,4780,4785,4780,341
20231127,094700,60102620,4785,4780,4785,4780,200
20231127,094600,59145630,4785,4785,4785,4785,0
20231127,094500,59145630,4785,4780,4785,4780,200
20231127,094400,58188635,4780,4780,4785,4780,202
20231127,094300,57222080,4785,4785,4785,4785,1
20231127,094200,57217295,4780,4780,4780,4775,2270
20231127,094100,46367045,4780,4780,4780,4780,0
20231127,094000,46367045,4780,4770,4780,4770,634
20231127,093900,43338715,4775,4775,4775,4775,200
20231127,093800,42383715,4770,4770,4770,4770,9
20231127,093700,42340785,4775,4775,4775,4775,200
20231127,093600,41385785,4775,4775,4775,4770,3
20231127,093500,41371465,4765,4765,4765,4765,28
20231127,093400,41238045,4775,4775,4775,4775,260
20231127,093300,39996545,4765,4765,4765,4765,0
20231127,093200,39996545,4765,4760,4765,4760,15
20231127,093100,39925135,4775,4755,4775,4755,205
20231127,093000,38946840,4770,4775,4775,4770,91
20231127,092900,38512320,4775,4775,4775,4775,200
20231127,092800,37557320,4770,4750,4775,4750,205
20231127,092700,36579140,4770,4770,4770,4770,0
20231127,092600,36579140,4770,4755,4770,4755,202
20231127,092500,35615630,4770,4755,4770,4755,4
20231127,092400,35596580,4770,4745,4770,4745,217
20231127,092300,34561880,4745,4745,4750,4745,391
20231127,092200,32705585,4745,4745,4745,4745,0
20231127,092100,32705585,4745,4745,4745,4745,9
20231127,092000,32662880,4740,4740,4740,4740,0
20231127,091900,32662880,4740,4740,4740,4740,0
20231127,091800,32662880,4740,4740,4740,4740,0
20231127,091700,32662880,4740,4740,4740,4740,0
20231127,091600,32662880,4740,4740,4740,4740,0
20231127,091500,32662880,4740,4735,4740,4735,12
20231127,091400,32606005,4735,4735,4735,4735,150
20231127,091300,31895755,4735,4735,4735,4735,0
20231127,091200,31895755,4735,4735,4735,4735,2
20231127,091100,31886285,4735,4735,4735,4735,2
20231127,091000,31876815,4740,4740,4740,4740,0
20231127,090900,31876815,4740,4740,4740,4740,500
20231127,090800,29506815,4735,4730,4735,4730,13
20231127,090700,29445265,4730,4730,4730,4730,0
20231127,090600,29445265,4730,4730,4730,4730,52
20231127,090500,29199305,4730,4730,4730,4730,0
20231127,090400,29199305,4730,4730,4730,4730,500
20231127,090300,26834305,4730,4730,4730,4730,0
20231127,090200,26834305,4730,4750,4750,4725,5164
20231127,090100,2422260,4750,4750,4750,4750,0
20231127,090000,2422260,4750,4780,4780,4750,507