KissMeData/201490/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,203200,186725340,3015,3015,3015,3015,2954
20231127,203100,186725340,3015,3015,3015,3015,0
20231127,203000,186725340,3015,3015,3015,3015,0
20231127,202900,186725340,3015,3015,3015,3015,0
20231127,202800,186725340,3015,3015,3015,3015,0
20231127,202700,186725340,3015,3015,3015,3015,0
20231127,202600,186725340,3015,3015,3015,3015,0
20231127,202500,186725340,3015,3015,3015,3015,0
20231127,202400,186725340,3015,3015,3015,3015,0
20231127,202300,186725340,3015,3015,3015,3015,0
20231127,202200,186725340,3015,3015,3015,3015,0
20231127,202100,186725340,3015,3015,3015,3015,0
20231127,202000,186725340,3015,3015,3015,3015,0
20231127,201900,186725340,3015,3015,3015,3015,0
20231127,201800,186725340,3015,3015,3015,3015,0
20231127,201700,186725340,3015,3015,3015,3015,0
20231127,201600,186725340,3015,3015,3015,3015,0
20231127,201500,186725340,3015,3015,3015,3015,0
20231127,201400,186725340,3015,3015,3015,3015,0
20231127,201300,186725340,3015,3015,3015,3015,0
20231127,201200,186725340,3015,3015,3015,3015,0
20231127,201100,186725340,3015,3015,3015,3015,0
20231127,201000,186725340,3015,3015,3015,3015,0
20231127,200900,186725340,3015,3015,3015,3015,0
20231127,200800,186725340,3015,3015,3015,3015,0
20231127,200700,186725340,3015,3015,3015,3015,0
20231127,200600,186725340,3015,3015,3015,3015,0
20231127,200500,186725340,3015,3015,3015,3015,0
20231127,200400,186725340,3015,3015,3015,3015,0
20231127,200300,186725340,3015,3015,3015,3015,0
20231127,200200,186725340,3015,3015,3015,3015,2954
20231127,200100,186725340,3015,3015,3015,3015,0
20231127,200000,186725340,3015,3015,3015,3015,0
20231127,195900,186725340,3015,3015,3015,3015,0
20231127,195800,186725340,3015,3015,3015,3015,0
20231127,195700,186725340,3015,3015,3015,3015,0
20231127,195600,186725340,3015,3015,3015,3015,0
20231127,195500,186725340,3015,3015,3015,3015,0
20231127,195400,186725340,3015,3015,3015,3015,0
20231127,195300,186725340,3015,3015,3015,3015,0
20231127,195200,186725340,3015,3015,3015,3015,0
20231127,195100,186725340,3015,3015,3015,3015,0
20231127,195000,186725340,3015,3015,3015,3015,0
20231127,194900,186725340,3015,3015,3015,3015,0
20231127,194800,186725340,3015,3015,3015,3015,0
20231127,194700,186725340,3015,3015,3015,3015,0
20231127,194600,186725340,3015,3015,3015,3015,0
20231127,194500,186725340,3015,3015,3015,3015,0
20231127,194400,186725340,3015,3015,3015,3015,0
20231127,194300,186725340,3015,3015,3015,3015,0
20231127,194200,186725340,3015,3015,3015,3015,0
20231127,194100,186725340,3015,3015,3015,3015,0
20231127,194000,186725340,3015,3015,3015,3015,0
20231127,193900,186725340,3015,3015,3015,3015,0
20231127,193800,186725340,3015,3015,3015,3015,0
20231127,193700,186725340,3015,3015,3015,3015,0
20231127,193600,186725340,3015,3015,3015,3015,0
20231127,193500,186725340,3015,3015,3015,3015,0
20231127,193400,186725340,3015,3015,3015,3015,0
20231127,193300,186725340,3015,3015,3015,3015,0
20231127,193200,186725340,3015,3015,3015,3015,2954
20231127,193100,186725340,3015,3015,3015,3015,0
20231127,193000,186725340,3015,3015,3015,3015,0
20231127,192900,186725340,3015,3015,3015,3015,0
20231127,192800,186725340,3015,3015,3015,3015,0
20231127,192700,186725340,3015,3015,3015,3015,0
20231127,192600,186725340,3015,3015,3015,3015,0
20231127,192500,186725340,3015,3015,3015,3015,0
20231127,192400,186725340,3015,3015,3015,3015,0
20231127,192300,186725340,3015,3015,3015,3015,0
20231127,192200,186725340,3015,3015,3015,3015,0
20231127,192100,186725340,3015,3015,3015,3015,0
20231127,192000,186725340,3015,3015,3015,3015,0
20231127,191900,186725340,3015,3015,3015,3015,0
20231127,191800,186725340,3015,3015,3015,3015,0
20231127,191700,186725340,3015,3015,3015,3015,0
20231127,191600,186725340,3015,3015,3015,3015,0
20231127,191500,186725340,3015,3015,3015,3015,0
20231127,191400,186725340,3015,3015,3015,3015,0
20231127,191300,186725340,3015,3015,3015,3015,0
20231127,191200,186725340,3015,3015,3015,3015,0
20231127,191100,186725340,3015,3015,3015,3015,0
20231127,191000,186725340,3015,3015,3015,3015,0
20231127,190900,186725340,3015,3015,3015,3015,0
20231127,190800,186725340,3015,3015,3015,3015,0
20231127,190700,186725340,3015,3015,3015,3015,0
20231127,190600,186725340,3015,3015,3015,3015,0
20231127,190500,186725340,3015,3015,3015,3015,0
20231127,190400,186725340,3015,3015,3015,3015,0
20231127,190300,186725340,3015,3015,3015,3015,0
20231127,190200,186725340,3015,3015,3015,3015,2954
20231127,190100,186725340,3015,3015,3015,3015,0
20231127,190000,186725340,3015,3015,3015,3015,0
20231127,185900,186725340,3015,3015,3015,3015,0
20231127,185800,186725340,3015,3015,3015,3015,0
20231127,185700,186725340,3015,3015,3015,3015,0
20231127,185600,186725340,3015,3015,3015,3015,0
20231127,185500,186725340,3015,3015,3015,3015,0
20231127,185400,186725340,3015,3015,3015,3015,0
20231127,185300,186725340,3015,3015,3015,3015,0
20231127,185200,186725340,3015,3015,3015,3015,0
20231127,185100,186725340,3015,3015,3015,3015,0
20231127,185000,186725340,3015,3015,3015,3015,0
20231127,184900,186725340,3015,3015,3015,3015,0
20231127,184800,186725340,3015,3015,3015,3015,0
20231127,184700,186725340,3015,3015,3015,3015,0
20231127,184600,186725340,3015,3015,3015,3015,0
20231127,184500,186725340,3015,3015,3015,3015,0
20231127,184400,186725340,3015,3015,3015,3015,0
20231127,184300,186725340,3015,3015,3015,3015,0
20231127,184200,186725340,3015,3015,3015,3015,0
20231127,184100,186725340,3015,3015,3015,3015,0
20231127,184000,186725340,3015,3015,3015,3015,0
20231127,183900,186725340,3015,3015,3015,3015,0
20231127,183800,186725340,3015,3015,3015,3015,0
20231127,183700,186725340,3015,3015,3015,3015,0
20231127,183600,186725340,3015,3015,3015,3015,0
20231127,183500,186725340,3015,3015,3015,3015,0
20231127,183400,186725340,3015,3015,3015,3015,0
20231127,183300,186725340,3015,3015,3015,3015,0
20231127,183200,186725340,3015,3015,3015,3015,2954
20231127,183100,186725340,3015,3015,3015,3015,0
20231127,183000,186725340,3015,3015,3015,3015,0
20231127,182900,186725340,3015,3015,3015,3015,0
20231127,182800,186725340,3015,3015,3015,3015,0
20231127,182700,186725340,3015,3015,3015,3015,0
20231127,182600,186725340,3015,3015,3015,3015,0
20231127,182500,186725340,3015,3015,3015,3015,0
20231127,182400,186725340,3015,3015,3015,3015,0
20231127,182300,186725340,3015,3015,3015,3015,0
20231127,182200,186725340,3015,3015,3015,3015,0
20231127,182100,186725340,3015,3015,3015,3015,0
20231127,182000,186725340,3015,3015,3015,3015,0
20231127,181900,186725340,3015,3015,3015,3015,0
20231127,181800,186725340,3015,3015,3015,3015,0
20231127,181700,186725340,3015,3015,3015,3015,0
20231127,181600,186725340,3015,3015,3015,3015,0
20231127,181500,186725340,3015,3015,3015,3015,0
20231127,181400,186725340,3015,3015,3015,3015,0
20231127,181300,186725340,3015,3015,3015,3015,0
20231127,181200,186725340,3015,3015,3015,3015,0
20231127,181100,186725340,3015,3015,3015,3015,0
20231127,181000,186725340,3015,3015,3015,3015,0
20231127,180900,186725340,3015,3015,3015,3015,0
20231127,180800,186725340,3015,3015,3015,3015,0
20231127,180700,186725340,3015,3015,3015,3015,0
20231127,180600,186725340,3015,3015,3015,3015,0
20231127,180500,186725340,3015,3015,3015,3015,0
20231127,180400,186725340,3015,3015,3015,3015,0
20231127,180300,186725340,3015,3015,3015,3015,0
20231127,180200,186725340,3015,3015,3015,3015,2954
20231127,180100,186725340,3015,3015,3015,3015,0
20231127,180000,186725340,3015,3015,3015,3015,0
20231127,175900,186725340,3015,3015,3015,3015,0
20231127,175800,186725340,3015,3015,3015,3015,0
20231127,175700,186725340,3015,3015,3015,3015,0
20231127,175600,186725340,3015,3015,3015,3015,0
20231127,175500,186725340,3015,3015,3015,3015,0
20231127,175400,186725340,3015,3015,3015,3015,0
20231127,175300,186725340,3015,3015,3015,3015,0
20231127,175200,186725340,3015,3015,3015,3015,0
20231127,175100,186725340,3015,3015,3015,3015,0
20231127,175000,186725340,3015,3015,3015,3015,0
20231127,174900,186725340,3015,3015,3015,3015,0
20231127,174800,186725340,3015,3015,3015,3015,0
20231127,174700,186725340,3015,3015,3015,3015,0
20231127,174600,186725340,3015,3015,3015,3015,0
20231127,174500,186725340,3015,3015,3015,3015,0
20231127,174400,186725340,3015,3015,3015,3015,0
20231127,174300,186725340,3015,3015,3015,3015,0
20231127,174200,186725340,3015,3015,3015,3015,0
20231127,174100,186725340,3015,3015,3015,3015,0
20231127,174000,186725340,3015,3015,3015,3015,0
20231127,173900,186725340,3015,3015,3015,3015,0
20231127,173800,186725340,3015,3015,3015,3015,0
20231127,173700,186725340,3015,3015,3015,3015,0
20231127,173600,186725340,3015,3015,3015,3015,0
20231127,173500,186725340,3015,3015,3015,3015,0
20231127,173400,186725340,3015,3015,3015,3015,0
20231127,173300,186725340,3015,3015,3015,3015,0
20231127,173200,186725340,3015,3015,3015,3015,2954
20231127,173100,186725340,3015,3015,3015,3015,0
20231127,173000,186725340,3015,3015,3015,3015,0
20231127,172900,186725340,3015,3015,3015,3015,0
20231127,172800,186725340,3015,3015,3015,3015,0
20231127,172700,186725340,3015,3015,3015,3015,0
20231127,172600,186725340,3015,3015,3015,3015,0
20231127,172500,186725340,3015,3015,3015,3015,0
20231127,172400,186725340,3015,3015,3015,3015,0
20231127,172300,186725340,3015,3015,3015,3015,0
20231127,172200,186725340,3015,3015,3015,3015,0
20231127,172100,186725340,3015,3015,3015,3015,0
20231127,172000,186725340,3015,3015,3015,3015,0
20231127,171900,186725340,3015,3015,3015,3015,0
20231127,171800,186725340,3015,3015,3015,3015,0
20231127,171700,186725340,3015,3015,3015,3015,0
20231127,171600,186725340,3015,3015,3015,3015,0
20231127,171500,186725340,3015,3015,3015,3015,0
20231127,171400,186725340,3015,3015,3015,3015,0
20231127,171300,186725340,3015,3015,3015,3015,0
20231127,171200,186725340,3015,3015,3015,3015,0
20231127,171100,186725340,3015,3015,3015,3015,0
20231127,171000,186725340,3015,3015,3015,3015,0
20231127,170900,186725340,3015,3015,3015,3015,0
20231127,170800,186725340,3015,3015,3015,3015,0
20231127,170700,186725340,3015,3015,3015,3015,0
20231127,170600,186725340,3015,3015,3015,3015,0
20231127,170500,186725340,3015,3015,3015,3015,0
20231127,170400,186725340,3015,3015,3015,3015,0
20231127,170300,186725340,3015,3015,3015,3015,0
20231127,170200,186725340,3015,3015,3015,3015,2954
20231127,170100,186725340,3015,3015,3015,3015,0
20231127,170000,186725340,3015,3015,3015,3015,0
20231127,165900,186725340,3015,3015,3015,3015,0
20231127,165800,186725340,3015,3015,3015,3015,0
20231127,165700,186725340,3015,3015,3015,3015,0
20231127,165600,186725340,3015,3015,3015,3015,0
20231127,165500,186725340,3015,3015,3015,3015,0
20231127,165400,186725340,3015,3015,3015,3015,0
20231127,165300,186725340,3015,3015,3015,3015,0
20231127,165200,186725340,3015,3015,3015,3015,0
20231127,165100,186725340,3015,3015,3015,3015,0
20231127,165000,186725340,3015,3015,3015,3015,0
20231127,164900,186725340,3015,3015,3015,3015,0
20231127,164800,186725340,3015,3015,3015,3015,0
20231127,164700,186725340,3015,3015,3015,3015,0
20231127,164600,186725340,3015,3015,3015,3015,0
20231127,164500,186725340,3015,3015,3015,3015,0
20231127,164400,186725340,3015,3015,3015,3015,0
20231127,164300,186725340,3015,3015,3015,3015,0
20231127,164200,186725340,3015,3015,3015,3015,0
20231127,164100,186725340,3015,3015,3015,3015,0
20231127,164000,186725340,3015,3015,3015,3015,0
20231127,163900,186725340,3015,3015,3015,3015,0
20231127,163800,186725340,3015,3015,3015,3015,0
20231127,163700,186725340,3015,3015,3015,3015,0
20231127,163600,186725340,3015,3015,3015,3015,0
20231127,163500,186725340,3015,3015,3015,3015,0
20231127,163400,186725340,3015,3015,3015,3015,0
20231127,163300,186725340,3015,3015,3015,3015,0
20231127,163200,186725340,3015,3015,3015,3015,2954
20231127,163100,186725340,3015,3015,3015,3015,0
20231127,163000,186725340,3015,3015,3015,3015,0
20231127,162900,186725340,3015,3015,3015,3015,0
20231127,162800,186725340,3015,3015,3015,3015,0
20231127,162700,186725340,3015,3015,3015,3015,0
20231127,162600,186725340,3015,3015,3015,3015,0
20231127,162500,186725340,3015,3015,3015,3015,0
20231127,162400,186725340,3015,3015,3015,3015,0
20231127,162300,186725340,3015,3015,3015,3015,0
20231127,162200,186725340,3015,3015,3015,3015,0
20231127,162100,186725340,3015,3015,3015,3015,0
20231127,162000,186725340,3015,3015,3015,3015,0
20231127,161900,186725340,3015,3015,3015,3015,0
20231127,161800,186725340,3015,3015,3015,3015,0
20231127,161700,186725340,3015,3015,3015,3015,0
20231127,161600,186725340,3015,3015,3015,3015,0
20231127,161500,186725340,3015,3015,3015,3015,0
20231127,161400,186725340,3015,3015,3015,3015,0
20231127,161300,186725340,3015,3015,3015,3015,0
20231127,161200,186725340,3015,3015,3015,3015,0
20231127,161100,186725340,3015,3015,3015,3015,0
20231127,161000,186725340,3015,3015,3015,3015,0
20231127,160900,186725340,3015,3015,3015,3015,0
20231127,160800,186725340,3015,3015,3015,3015,0
20231127,160700,186725340,3015,3015,3015,3015,0
20231127,160600,186725340,3015,3015,3015,3015,0
20231127,160500,186725340,3015,3015,3015,3015,0
20231127,160400,186725340,3015,3015,3015,3015,0
20231127,160300,186725340,3015,3015,3015,3015,0
20231127,160200,186725340,3015,3015,3015,3015,2954
20231127,160100,186725340,3015,3015,3015,3015,0
20231127,160000,186725340,3015,3015,3015,3015,0
20231127,155900,186725340,3015,3015,3015,3015,0
20231127,155800,186725340,3015,3015,3015,3015,0
20231127,155700,186725340,3015,3015,3015,3015,0
20231127,155600,186725340,3015,3015,3015,3015,0
20231127,155500,186725340,3015,3015,3015,3015,0
20231127,155400,186725340,3015,3015,3015,3015,0
20231127,155300,186725340,3015,3015,3015,3015,0
20231127,155200,186725340,3015,3015,3015,3015,0
20231127,155100,186725340,3015,3015,3015,3015,0
20231127,155000,186725340,3015,3015,3015,3015,0
20231127,154900,186725340,3015,3015,3015,3015,0
20231127,154800,186725340,3015,3015,3015,3015,0
20231127,154700,186725340,3015,3015,3015,3015,0
20231127,154600,186725340,3015,3015,3015,3015,0
20231127,154500,186725340,3015,3015,3015,3015,0
20231127,154400,186725340,3015,3015,3015,3015,0
20231127,154300,186725340,3015,3015,3015,3015,0
20231127,154200,186725340,3015,3015,3015,3015,0
20231127,154100,186725340,3015,3015,3015,3015,0
20231127,154000,186725340,3015,3015,3015,3015,0
20231127,153900,186725340,3015,3015,3015,3015,0
20231127,153800,186725340,3015,3015,3015,3015,0
20231127,153700,186725340,3015,3015,3015,3015,0
20231127,153600,186725340,3015,3015,3015,3015,0
20231127,153500,186725340,3015,3015,3015,3015,0
20231127,153400,186725340,3015,3015,3015,3015,0
20231127,153300,186725340,3015,3015,3015,3015,0
20231127,153200,186725340,3015,3015,3015,3015,2954
20231127,153100,186725340,3015,3015,3015,3015,0
20231127,153000,186725340,3015,3015,3015,3015,2954
20231127,152900,177819030,3015,3015,3015,3015,0
20231127,152800,177819030,3015,3015,3015,3015,0
20231127,152700,177819030,3015,3015,3015,3015,0
20231127,152600,177819030,3015,3015,3015,3015,0
20231127,152500,177819030,3015,3015,3015,3015,0
20231127,152400,177819030,3015,3015,3015,3015,0
20231127,152300,177819030,3015,3015,3015,3015,0
20231127,152200,177819030,3015,3015,3015,3015,0
20231127,152100,177819030,3015,3015,3015,3015,0
20231127,152000,177819030,3015,3015,3015,3015,0
20231127,151900,177819030,3015,3000,3015,3000,440
20231127,151800,176494230,3010,3010,3010,3010,0
20231127,151700,176494230,3010,3010,3010,3010,2
20231127,151600,176488210,3010,3010,3010,3010,0
20231127,151500,176488210,3010,3010,3010,3010,1
20231127,151400,176485200,3000,3005,3005,3000,300
20231127,151300,175584860,3010,3010,3010,3010,0
20231127,151200,175584860,3010,3010,3010,3010,20
20231127,151100,175524660,3010,3005,3010,3005,107
20231127,151000,175203120,3005,3005,3005,3005,17
20231127,150900,175152035,3000,3000,3000,3000,100
20231127,150800,174852035,3000,3000,3000,3000,0
20231127,150700,174852035,3000,3005,3005,3000,21
20231127,150600,174788940,3005,3005,3005,3005,0
20231127,150500,174788940,3005,3000,3005,2995,994
20231127,150400,171806940,3000,3000,3000,3000,1010
20231127,150300,168776940,3000,3000,3000,3000,2
20231127,150200,168770940,3005,3005,3005,3005,0
20231127,150100,168770940,3005,3005,3005,3005,33
20231127,150000,168671775,3010,3010,3010,3010,0
20231127,145900,168671775,3010,3005,3010,3005,1026
20231127,145800,165588565,3010,3010,3010,3010,3
20231127,145700,165579535,3010,3005,3010,3005,11
20231127,145600,165546430,3010,3010,3010,3010,0
20231127,145500,165546430,3010,3010,3010,3010,0
20231127,145400,165546430,3010,3010,3010,3010,0
20231127,145300,165546430,3010,3010,3010,3010,0
20231127,145200,165546430,3010,3010,3010,3010,0
20231127,145100,165546430,3010,3010,3010,3010,0
20231127,145000,165546430,3010,3010,3010,3010,0
20231127,144900,165546430,3010,3010,3010,3010,0
20231127,144800,165546430,3010,3010,3010,3010,300
20231127,144700,164643430,3010,3010,3010,3010,0
20231127,144600,164643430,3010,3010,3010,3010,0
20231127,144500,164643430,3010,3010,3010,3010,0
20231127,144400,164643430,3010,3010,3010,3010,0
20231127,144300,164643430,3010,3010,3010,3010,0
20231127,144200,164643430,3010,3010,3010,3010,0
20231127,144100,164643430,3010,3010,3010,3010,0
20231127,144000,164643430,3010,3010,3010,3010,0
20231127,143900,164643430,3010,3010,3010,3010,0
20231127,143800,164643430,3010,3010,3010,3010,0
20231127,143700,164643430,3010,3010,3010,3010,0
20231127,143600,164643430,3010,3010,3010,3010,1
20231127,143500,164640420,2995,2995,2995,2995,10
20231127,143400,164610470,3010,3010,3010,3010,0
20231127,143300,164610470,3010,3010,3010,3010,0
20231127,143200,164610470,3010,3010,3010,3010,0
20231127,143100,164610470,3010,3010,3010,3010,0
20231127,143000,164610470,3010,3010,3010,3010,0
20231127,142900,164610470,3010,3000,3010,3000,71
20231127,142800,164397400,3000,3000,3000,3000,3
20231127,142700,164388400,3000,3000,3000,3000,3
20231127,142600,164379400,3000,3000,3000,3000,3
20231127,142500,164370400,3000,3000,3000,3000,50
20231127,142400,164220400,3000,3000,3000,3000,1
20231127,142300,164217400,3000,3000,3000,3000,0
20231127,142200,164217400,3000,3000,3000,3000,0
20231127,142100,164217400,3000,3000,3000,3000,0
20231127,142000,164217400,3000,3000,3000,3000,0
20231127,141900,164217400,3000,3000,3000,3000,0
20231127,141800,164217400,3000,3000,3000,3000,0
20231127,141700,164217400,3000,3000,3000,3000,2
20231127,141600,164211400,3000,3000,3000,3000,0
20231127,141500,164211400,3000,2990,3000,2990,3416
20231127,141400,153971140,2995,2995,2995,2995,0
20231127,141300,153971140,2995,2995,2995,2995,0
20231127,141200,153971140,2995,2995,2995,2995,0
20231127,141100,153971140,2995,2995,2995,2995,0
20231127,141000,153971140,2995,2995,2995,2995,0
20231127,140900,153971140,2995,2995,2995,2995,0
20231127,140800,153971140,2995,2995,2995,2995,0
20231127,140700,153971140,2995,2995,2995,2995,0
20231127,140600,153971140,2995,2995,2995,2995,0
20231127,140500,153971140,2995,2995,2995,2995,0
20231127,140400,153971140,2995,2995,2995,2995,100
20231127,140300,153671640,2995,2995,2995,2995,0
20231127,140200,153671640,2995,2995,2995,2995,1
20231127,140100,153668645,2985,2985,2985,2985,1
20231127,140000,153665660,2990,2990,2990,2990,0
20231127,135900,153665660,2990,2990,2990,2990,0
20231127,135800,153665660,2990,2990,2990,2990,0
20231127,135700,153665660,2990,2990,2990,2990,0
20231127,135600,153665660,2990,2990,2990,2990,0
20231127,135500,153665660,2990,2990,2990,2990,405
20231127,135400,152454710,2995,2995,2995,2995,36
20231127,135300,152346890,3000,3000,3000,3000,0
20231127,135200,152346890,3000,3000,3000,3000,0
20231127,135100,152346890,3000,2995,3000,2995,272
20231127,135000,151532210,2995,2995,2995,2995,0
20231127,134900,151532210,2995,2995,2995,2995,0
20231127,134800,151532210,2995,2995,2995,2995,0
20231127,134700,151532210,2995,2995,2995,2995,18
20231127,134600,151478300,2995,2995,2995,2995,0
20231127,134500,151478300,2995,2995,2995,2995,0
20231127,134400,151478300,2995,2995,2995,2995,0
20231127,134300,151478300,2995,2995,2995,2995,0
20231127,134200,151478300,2995,2995,2995,2995,0
20231127,134100,151478300,2995,2995,2995,2995,0
20231127,134000,151478300,2995,2995,2995,2995,0
20231127,133900,151478300,2995,2995,2995,2995,0
20231127,133800,151478300,2995,2995,2995,2995,0
20231127,133700,151478300,2995,2995,2995,2995,15
20231127,133600,151433375,2985,2985,2985,2985,0
20231127,133500,151433375,2985,2985,2985,2985,20
20231127,133400,151373675,2990,2990,2990,2990,20
20231127,133300,151313875,2995,2985,2995,2985,62
20231127,133200,151128495,2995,2995,2995,2995,1
20231127,133100,151125500,2995,2995,2995,2995,100
20231127,133000,150826000,2985,2985,2985,2985,0
20231127,132900,150826000,2985,2985,2985,2985,0
20231127,132800,150826000,2985,2985,2985,2985,0
20231127,132700,150826000,2985,2985,2985,2985,0
20231127,132600,150826000,2985,2985,2985,2985,0
20231127,132500,150826000,2985,2985,2985,2985,0
20231127,132400,150826000,2985,2985,2985,2985,1
20231127,132300,150823015,2995,2995,2995,2995,0
20231127,132200,150823015,2995,2995,2995,2995,0
20231127,132100,150823015,2995,2985,2995,2985,1705
20231127,132000,145733540,2995,2995,2995,2995,3
20231127,131900,145724555,3000,3000,3000,3000,0
20231127,131800,145724555,3000,3000,3000,3000,0
20231127,131700,145724555,3000,3000,3000,3000,0
20231127,131600,145724555,3000,3000,3000,3000,0
20231127,131500,145724555,3000,2995,3000,2995,10
20231127,131400,145694560,2985,2985,2985,2985,400
20231127,131300,144500560,2985,2985,2985,2985,972
20231127,131200,141599140,2980,2985,2985,2980,358
20231127,131100,140530555,2985,2985,2985,2985,493
20231127,131000,139058950,2985,2985,2985,2985,470
20231127,130900,137656000,3000,3000,3000,3000,0
20231127,130800,137656000,3000,3000,3000,3000,0
20231127,130700,137656000,3000,3000,3000,3000,0
20231127,130600,137656000,3000,3000,3000,3000,0
20231127,130500,137656000,3000,3000,3000,3000,0
20231127,130400,137656000,3000,3000,3000,3000,0
20231127,130300,137656000,3000,3000,3000,3000,0
20231127,130200,137656000,3000,3000,3000,3000,0
20231127,130100,137656000,3000,3000,3000,3000,0
20231127,130000,137656000,3000,3000,3000,3000,0
20231127,125900,137656000,3000,3000,3000,3000,0
20231127,125800,137656000,3000,3000,3000,3000,0
20231127,125700,137656000,3000,3000,3000,3000,0
20231127,125600,137656000,3000,3000,3000,3000,0
20231127,125500,137656000,3000,3000,3000,3000,0
20231127,125400,137656000,3000,3000,3000,3000,10
20231127,125300,137626000,2980,2985,2985,2980,706
20231127,125200,135518790,2985,2985,2985,2985,0
20231127,125100,135518790,2985,2985,2985,2985,2234
20231127,125000,128850300,2985,2985,2985,2985,580
20231127,124900,127119000,2990,2990,2990,2990,0
20231127,124800,127119000,2990,2990,2990,2990,350
20231127,124700,126072500,2990,2990,2990,2990,0
20231127,124600,126072500,2990,2990,2990,2990,80
20231127,124500,125833300,2985,2990,2990,2985,348
20231127,124400,124794375,2990,2990,2990,2990,0
20231127,124300,124794375,2990,2990,2990,2990,0
20231127,124200,124794375,2990,2990,2990,2990,0
20231127,124100,124794375,2990,2990,2990,2990,0
20231127,124000,124794375,2990,2990,2990,2990,0
20231127,123900,124794375,2990,2990,2990,2990,0
20231127,123800,124794375,2990,2990,2990,2990,0
20231127,123700,124794375,2990,2990,2990,2990,0
20231127,123600,124794375,2990,2990,2990,2990,0
20231127,123500,124794375,2990,2990,2990,2990,0
20231127,123400,124794375,2990,2990,2990,2990,0
20231127,123300,124794375,2990,2990,2990,2990,0
20231127,123200,124794375,2990,2990,2990,2990,986
20231127,123100,121846235,2990,2990,2990,2990,14
20231127,123000,121804375,3000,3000,3000,3000,0
20231127,122900,121804375,3000,2995,3000,2990,295
20231127,122800,120921095,3000,3000,3000,3000,0
20231127,122700,120921095,3000,3000,3000,3000,0
20231127,122600,120921095,3000,3000,3000,3000,0
20231127,122500,120921095,3000,3000,3000,3000,10
20231127,122400,120891095,3000,3000,3000,3000,0
20231127,122300,120891095,3000,3000,3000,3000,0
20231127,122200,120891095,3000,3000,3000,3000,0
20231127,122100,120891095,3000,3000,3000,3000,0
20231127,122000,120891095,3000,3000,3000,3000,0
20231127,121900,120891095,3000,3000,3000,3000,0
20231127,121800,120891095,3000,3000,3000,3000,0
20231127,121700,120891095,3000,3000,3000,3000,120
20231127,121600,120531095,3000,2995,3000,2995,1856
20231127,121500,114963975,3000,2995,3000,2995,1121
20231127,121400,111604075,3000,2995,3000,2995,22
20231127,121300,111538135,2995,2995,2995,2995,240
20231127,121200,110819335,3000,3000,3000,3000,100
20231127,121100,110519335,3005,3005,3005,3005,2
20231127,121000,110513325,3000,3000,3000,3000,0
20231127,120900,110513325,3000,3000,3000,3000,67
20231127,120800,110312325,3010,3010,3010,3010,1
20231127,120700,110309315,3010,3005,3010,3005,13
20231127,120600,110270195,3010,3010,3010,3010,0
20231127,120500,110270195,3010,3010,3010,3010,0
20231127,120400,110270195,3010,3010,3010,3010,0
20231127,120300,110270195,3010,3010,3010,3010,0
20231127,120200,110270195,3010,3010,3010,3010,2
20231127,120100,110264175,3010,3010,3010,3010,0
20231127,120000,110264175,3010,3010,3010,3010,0
20231127,115900,110264175,3010,3010,3010,3010,0
20231127,115800,110264175,3010,3010,3010,3010,0
20231127,115700,110264175,3010,3010,3010,3010,0
20231127,115600,110264175,3010,3010,3010,3010,0
20231127,115500,110264175,3010,3010,3010,3010,0
20231127,115400,110264175,3010,3010,3010,3010,0
20231127,115300,110264175,3010,3010,3010,3010,0
20231127,115200,110264175,3010,3010,3010,3010,0
20231127,115100,110264175,3010,3010,3010,3010,0
20231127,115000,110264175,3010,3010,3010,3010,0
20231127,114900,110264175,3010,3010,3010,3010,0
20231127,114800,110264175,3010,3010,3010,3010,0
20231127,114700,110264175,3010,3010,3010,3010,0
20231127,114600,110264175,3010,3005,3010,3005,51
20231127,114500,110110915,3005,3005,3005,3005,0
20231127,114400,110110915,3005,3005,3005,3005,105
20231127,114300,109795390,3000,3000,3000,3000,0
20231127,114200,109795390,3000,2990,3000,2990,954
20231127,114100,106942890,3000,3000,3000,3000,100
20231127,114000,106642890,2990,2990,2990,2990,0
20231127,113900,106642890,2990,2990,2990,2990,412
20231127,113800,105411010,2990,3000,3000,2990,2881
20231127,113700,96785035,3005,3005,3005,3005,0
20231127,113600,96785035,3005,3005,3005,3005,1
20231127,113500,96782030,3000,3000,3000,3000,0
20231127,113400,96782030,3000,3000,3000,3000,145
20231127,113300,96347030,3000,3000,3000,3000,230
20231127,113200,95657030,3000,3010,3010,3000,1515
20231127,113100,91106770,3010,3010,3010,3010,0
20231127,113000,91106770,3010,3010,3010,3010,38
20231127,112900,90992390,3010,3020,3020,3010,541
20231127,112800,89363970,3020,3020,3020,3020,0
20231127,112700,89363970,3020,3020,3020,3020,0
20231127,112600,89363970,3020,3020,3020,3020,0
20231127,112500,89363970,3020,3020,3020,3020,0
20231127,112400,89363970,3020,3020,3020,3020,0
20231127,112300,89363970,3020,3020,3020,3020,0
20231127,112200,89363970,3020,3020,3020,3020,0
20231127,112100,89363970,3020,3020,3020,3020,0
20231127,112000,89363970,3020,3020,3020,3020,0
20231127,111900,89363970,3020,3020,3020,3020,0
20231127,111800,89363970,3020,3020,3020,3020,0
20231127,111700,89363970,3020,3020,3020,3020,0
20231127,111600,89363970,3020,3020,3020,3020,0
20231127,111500,89363970,3020,3020,3020,3020,0
20231127,111400,89363970,3020,3020,3020,3020,2
20231127,111300,89357930,3010,3010,3010,3010,0
20231127,111200,89357930,3010,3010,3010,3010,0
20231127,111100,89357930,3010,3010,3010,3010,0
20231127,111000,89357930,3010,3010,3010,3010,287
20231127,110900,88494060,3010,3010,3010,3010,0
20231127,110800,88494060,3010,3010,3010,3010,250
20231127,110700,87741560,3010,3010,3010,3010,0
20231127,110600,87741560,3010,3020,3020,3010,2242
20231127,110500,80990015,3020,3020,3020,3020,1
20231127,110400,80986995,3025,3025,3025,3025,0
20231127,110300,80986995,3025,3020,3025,3020,6
20231127,110200,80968850,3025,3025,3025,3025,0
20231127,110100,80968850,3025,3025,3025,3025,0
20231127,110000,80968850,3025,3025,3025,3025,10
20231127,105900,80938600,3025,3025,3025,3025,10
20231127,105800,80908350,3030,3030,3030,3030,0
20231127,105700,80908350,3030,3030,3030,3030,0
20231127,105600,80908350,3030,3030,3030,3030,0
20231127,105500,80908350,3030,3030,3030,3030,0
20231127,105400,80908350,3030,3025,3030,3025,280
20231127,105300,80061315,3025,3025,3025,3025,0
20231127,105200,80061315,3025,3025,3025,3025,0
20231127,105100,80061315,3025,3025,3025,3025,0
20231127,105000,80061315,3025,3025,3025,3025,0
20231127,104900,80061315,3025,3025,3025,3025,0
20231127,104800,80061315,3025,3025,3025,3025,0
20231127,104700,80061315,3025,3025,3025,3025,10
20231127,104600,80031065,3010,3010,3010,3010,11
20231127,104500,79997955,3025,3025,3025,3025,0
20231127,104400,79997955,3025,3025,3025,3025,11
20231127,104300,79964680,3030,3030,3030,3030,1
20231127,104200,79961650,3010,3010,3010,3010,0
20231127,104100,79961650,3010,3015,3015,3010,11
20231127,104000,79928535,3030,3030,3030,3030,3
20231127,103900,79919445,3015,3030,3030,3015,29
20231127,103800,79831845,3030,3030,3030,3030,320
20231127,103700,78862245,3030,3015,3030,3015,12
20231127,103600,78826050,3030,3025,3030,3025,25
20231127,103500,78750420,3025,3025,3025,3025,1
20231127,103400,78747395,3005,3010,3010,3005,626
20231127,103300,76865220,3030,3030,3030,3030,0
20231127,103200,76865220,3030,3030,3030,3030,0
20231127,103100,76865220,3030,3025,3030,3025,50
20231127,103000,76713950,3025,3025,3025,3025,0
20231127,102900,76713950,3025,3025,3025,3025,0
20231127,102800,76713950,3025,3025,3025,3025,0
20231127,102700,76713950,3025,3025,3025,3025,0
20231127,102600,76713950,3025,3025,3025,3025,12
20231127,102500,76677650,3010,3010,3010,3010,0
20231127,102400,76677650,3010,3015,3015,3010,200
20231127,102300,76075525,3030,3030,3030,3030,0
20231127,102200,76075525,3030,3030,3030,3030,0
20231127,102100,76075525,3030,3030,3030,3030,10
20231127,102000,76045225,3010,3010,3010,3010,0
20231127,101900,76045225,3010,3015,3015,3010,900
20231127,101800,73335975,3030,3030,3030,3030,0
20231127,101700,73335975,3030,3030,3030,3015,1557
20231127,101600,68638765,3030,3030,3030,3030,0
20231127,101500,68638765,3030,3030,3030,3030,0
20231127,101400,68638765,3030,3030,3030,3030,5
20231127,101300,68623615,3030,3030,3030,3030,0
20231127,101200,68623615,3030,3025,3030,3025,80
20231127,101100,68381365,3025,3015,3025,3015,1071
20231127,101000,65150120,3025,3025,3025,3025,0
20231127,100900,65150120,3025,3025,3025,3025,3
20231127,100800,65141045,3015,3020,3025,3015,203
20231127,100700,64528975,3025,3025,3025,3025,1
20231127,100600,64525950,3025,3020,3025,3020,13
20231127,100500,64486630,3025,3025,3025,3025,0
20231127,100400,64486630,3025,3025,3025,3025,0
20231127,100300,64486630,3025,3025,3025,3010,1656
20231127,100200,59501170,3020,3010,3020,3010,1201
20231127,100100,55884150,3005,3005,3005,3005,205
20231127,100000,55268125,3005,3015,3015,3005,300
20231127,095900,54365200,3025,3025,3025,3025,0
20231127,095800,54365200,3025,3025,3025,3025,0
20231127,095700,54365200,3025,3025,3025,3025,30
20231127,095600,54274450,3010,3010,3010,3010,172
20231127,095500,53756730,3010,3010,3010,3010,914
20231127,095400,51005590,3015,3015,3015,3015,657
20231127,095300,49024735,3030,3030,3030,3030,0
20231127,095200,49024735,3030,3030,3030,3030,0
20231127,095100,49024735,3030,3030,3030,3030,0
20231127,095000,49024735,3030,3030,3030,3030,0
20231127,094900,49024735,3030,3020,3030,3020,110
20231127,094800,48692435,3030,3030,3030,3030,10
20231127,094700,48662135,3025,3025,3025,3025,264
20231127,094600,47863535,3030,3025,3030,3025,10
20231127,094500,47833280,3025,3025,3025,3025,6
20231127,094400,47815130,3030,3030,3030,3030,0
20231127,094300,47815130,3030,3030,3030,3030,0
20231127,094200,47815130,3030,3030,3030,3030,0
20231127,094100,47815130,3030,3030,3030,3030,10
20231127,094000,47784830,3015,3015,3015,3015,6
20231127,093900,47766740,3030,3030,3030,3030,10
20231127,093800,47736440,3015,3015,3015,3015,10
20231127,093700,47706290,3030,3030,3030,3030,4
20231127,093600,47694170,3030,3030,3030,3030,0
20231127,093500,47694170,3030,3030,3030,3030,0
20231127,093400,47694170,3030,3030,3030,3030,20
20231127,093300,47633570,3030,3030,3030,3030,0
20231127,093200,47633570,3030,3005,3030,3005,2823
20231127,093100,39123175,3010,3010,3010,3010,122
20231127,093000,38755955,3015,3010,3015,3005,5154
20231127,092900,23263620,3010,3010,3010,3010,1014
20231127,092800,20211480,3015,3015,3015,3015,0
20231127,092700,20211480,3015,3020,3030,3015,2847
20231127,092600,11626425,3025,3025,3025,3025,0
20231127,092500,11626425,3025,3025,3025,3025,0
20231127,092400,11626425,3025,3025,3025,3025,0
20231127,092300,11626425,3025,3025,3025,3025,10
20231127,092200,11596175,3025,3025,3025,3025,135
20231127,092100,11187800,3030,3030,3030,3030,0
20231127,092000,11187800,3030,3030,3030,3030,0
20231127,091900,11187800,3030,3030,3030,3030,0
20231127,091800,11187800,3030,3030,3030,3030,0
20231127,091700,11187800,3030,3030,3030,3030,0
20231127,091600,11187800,3030,3030,3030,3030,0
20231127,091500,11187800,3030,3030,3030,3030,0
20231127,091400,11187800,3030,3030,3030,3030,0
20231127,091300,11187800,3030,3015,3030,3015,82
20231127,091200,10940345,3015,3015,3030,3010,332
20231127,091100,9940830,3015,3015,3015,3015,129
20231127,091000,9551895,3030,3030,3030,3030,0
20231127,090900,9551895,3030,3030,3030,3030,99
20231127,090800,9251925,3020,3020,3020,3020,200
20231127,090700,8647925,3020,3020,3020,3020,19
20231127,090600,8590545,3030,3030,3030,3030,50
20231127,090500,8439045,3030,3025,3030,3025,120
20231127,090400,8076035,3025,3025,3025,3025,3
20231127,090300,8066960,3015,3015,3015,3015,30
20231127,090200,7976510,3030,3030,3030,3030,1
20231127,090100,7973480,3020,3020,3020,3020,200
20231127,090000,7369480,3030,3020,3035,3020,2440