KissMeData/290270/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,205700,42849545,4030,4030,4030,4030,73
20231127,205600,42849545,4030,4030,4030,4030,0
20231127,205500,42849545,4030,4030,4030,4030,0
20231127,205400,42849545,4030,4030,4030,4030,0
20231127,205300,42849545,4030,4030,4030,4030,0
20231127,205200,42849545,4030,4030,4030,4030,0
20231127,205100,42849545,4030,4030,4030,4030,0
20231127,205000,42849545,4030,4030,4030,4030,0
20231127,204900,42849545,4030,4030,4030,4030,0
20231127,204800,42849545,4030,4030,4030,4030,0
20231127,204700,42849545,4030,4030,4030,4030,0
20231127,204600,42849545,4030,4030,4030,4030,0
20231127,204500,42849545,4030,4030,4030,4030,0
20231127,204400,42849545,4030,4030,4030,4030,0
20231127,204300,42849545,4030,4030,4030,4030,0
20231127,204200,42849545,4030,4030,4030,4030,0
20231127,204100,42849545,4030,4030,4030,4030,0
20231127,204000,42849545,4030,4030,4030,4030,0
20231127,203900,42849545,4030,4030,4030,4030,0
20231127,203800,42849545,4030,4030,4030,4030,0
20231127,203700,42849545,4030,4030,4030,4030,0
20231127,203600,42849545,4030,4030,4030,4030,0
20231127,203500,42849545,4030,4030,4030,4030,0
20231127,203400,42849545,4030,4030,4030,4030,0
20231127,203300,42849545,4030,4030,4030,4030,0
20231127,203200,42849545,4030,4030,4030,4030,0
20231127,203100,42849545,4030,4030,4030,4030,0
20231127,203000,42849545,4030,4030,4030,4030,0
20231127,202900,42849545,4030,4030,4030,4030,0
20231127,202800,42849545,4030,4030,4030,4030,0
20231127,202700,42849545,4030,4030,4030,4030,73
20231127,202600,42849545,4030,4030,4030,4030,0
20231127,202500,42849545,4030,4030,4030,4030,0
20231127,202400,42849545,4030,4030,4030,4030,0
20231127,202300,42849545,4030,4030,4030,4030,0
20231127,202200,42849545,4030,4030,4030,4030,0
20231127,202100,42849545,4030,4030,4030,4030,0
20231127,202000,42849545,4030,4030,4030,4030,0
20231127,201900,42849545,4030,4030,4030,4030,0
20231127,201800,42849545,4030,4030,4030,4030,0
20231127,201700,42849545,4030,4030,4030,4030,0
20231127,201600,42849545,4030,4030,4030,4030,0
20231127,201500,42849545,4030,4030,4030,4030,0
20231127,201400,42849545,4030,4030,4030,4030,0
20231127,201300,42849545,4030,4030,4030,4030,0
20231127,201200,42849545,4030,4030,4030,4030,0
20231127,201100,42849545,4030,4030,4030,4030,0
20231127,201000,42849545,4030,4030,4030,4030,0
20231127,200900,42849545,4030,4030,4030,4030,0
20231127,200800,42849545,4030,4030,4030,4030,0
20231127,200700,42849545,4030,4030,4030,4030,0
20231127,200600,42849545,4030,4030,4030,4030,0
20231127,200500,42849545,4030,4030,4030,4030,0
20231127,200400,42849545,4030,4030,4030,4030,0
20231127,200300,42849545,4030,4030,4030,4030,0
20231127,200200,42849545,4030,4030,4030,4030,0
20231127,200100,42849545,4030,4030,4030,4030,0
20231127,200000,42849545,4030,4030,4030,4030,0
20231127,195900,42849545,4030,4030,4030,4030,0
20231127,195800,42849545,4030,4030,4030,4030,0
20231127,195700,42849545,4030,4030,4030,4030,73
20231127,195600,42849545,4030,4030,4030,4030,0
20231127,195500,42849545,4030,4030,4030,4030,0
20231127,195400,42849545,4030,4030,4030,4030,0
20231127,195300,42849545,4030,4030,4030,4030,0
20231127,195200,42849545,4030,4030,4030,4030,0
20231127,195100,42849545,4030,4030,4030,4030,0
20231127,195000,42849545,4030,4030,4030,4030,0
20231127,194900,42849545,4030,4030,4030,4030,0
20231127,194800,42849545,4030,4030,4030,4030,0
20231127,194700,42849545,4030,4030,4030,4030,0
20231127,194600,42849545,4030,4030,4030,4030,0
20231127,194500,42849545,4030,4030,4030,4030,0
20231127,194400,42849545,4030,4030,4030,4030,0
20231127,194300,42849545,4030,4030,4030,4030,0
20231127,194200,42849545,4030,4030,4030,4030,0
20231127,194100,42849545,4030,4030,4030,4030,0
20231127,194000,42849545,4030,4030,4030,4030,0
20231127,193900,42849545,4030,4030,4030,4030,0
20231127,193800,42849545,4030,4030,4030,4030,0
20231127,193700,42849545,4030,4030,4030,4030,0
20231127,193600,42849545,4030,4030,4030,4030,0
20231127,193500,42849545,4030,4030,4030,4030,0
20231127,193400,42849545,4030,4030,4030,4030,0
20231127,193300,42849545,4030,4030,4030,4030,0
20231127,193200,42849545,4030,4030,4030,4030,0
20231127,193100,42849545,4030,4030,4030,4030,0
20231127,193000,42849545,4030,4030,4030,4030,0
20231127,192900,42849545,4030,4030,4030,4030,0
20231127,192800,42849545,4030,4030,4030,4030,0
20231127,192700,42849545,4030,4030,4030,4030,73
20231127,192600,42849545,4030,4030,4030,4030,0
20231127,192500,42849545,4030,4030,4030,4030,0
20231127,192400,42849545,4030,4030,4030,4030,0
20231127,192300,42849545,4030,4030,4030,4030,0
20231127,192200,42849545,4030,4030,4030,4030,0
20231127,192100,42849545,4030,4030,4030,4030,0
20231127,192000,42849545,4030,4030,4030,4030,0
20231127,191900,42849545,4030,4030,4030,4030,0
20231127,191800,42849545,4030,4030,4030,4030,0
20231127,191700,42849545,4030,4030,4030,4030,0
20231127,191600,42849545,4030,4030,4030,4030,0
20231127,191500,42849545,4030,4030,4030,4030,0
20231127,191400,42849545,4030,4030,4030,4030,0
20231127,191300,42849545,4030,4030,4030,4030,0
20231127,191200,42849545,4030,4030,4030,4030,0
20231127,191100,42849545,4030,4030,4030,4030,0
20231127,191000,42849545,4030,4030,4030,4030,0
20231127,190900,42849545,4030,4030,4030,4030,0
20231127,190800,42849545,4030,4030,4030,4030,0
20231127,190700,42849545,4030,4030,4030,4030,0
20231127,190600,42849545,4030,4030,4030,4030,0
20231127,190500,42849545,4030,4030,4030,4030,0
20231127,190400,42849545,4030,4030,4030,4030,0
20231127,190300,42849545,4030,4030,4030,4030,0
20231127,190200,42849545,4030,4030,4030,4030,0
20231127,190100,42849545,4030,4030,4030,4030,0
20231127,190000,42849545,4030,4030,4030,4030,0
20231127,185900,42849545,4030,4030,4030,4030,0
20231127,185800,42849545,4030,4030,4030,4030,0
20231127,185700,42849545,4030,4030,4030,4030,73
20231127,185600,42849545,4030,4030,4030,4030,0
20231127,185500,42849545,4030,4030,4030,4030,0
20231127,185400,42849545,4030,4030,4030,4030,0
20231127,185300,42849545,4030,4030,4030,4030,0
20231127,185200,42849545,4030,4030,4030,4030,0
20231127,185100,42849545,4030,4030,4030,4030,0
20231127,185000,42849545,4030,4030,4030,4030,0
20231127,184900,42849545,4030,4030,4030,4030,0
20231127,184800,42849545,4030,4030,4030,4030,0
20231127,184700,42849545,4030,4030,4030,4030,0
20231127,184600,42849545,4030,4030,4030,4030,0
20231127,184500,42849545,4030,4030,4030,4030,0
20231127,184400,42849545,4030,4030,4030,4030,0
20231127,184300,42849545,4030,4030,4030,4030,0
20231127,184200,42849545,4030,4030,4030,4030,0
20231127,184100,42849545,4030,4030,4030,4030,0
20231127,184000,42849545,4030,4030,4030,4030,0
20231127,183900,42849545,4030,4030,4030,4030,0
20231127,183800,42849545,4030,4030,4030,4030,0
20231127,183700,42849545,4030,4030,4030,4030,0
20231127,183600,42849545,4030,4030,4030,4030,0
20231127,183500,42849545,4030,4030,4030,4030,0
20231127,183400,42849545,4030,4030,4030,4030,0
20231127,183300,42849545,4030,4030,4030,4030,0
20231127,183200,42849545,4030,4030,4030,4030,0
20231127,183100,42849545,4030,4030,4030,4030,0
20231127,183000,42849545,4030,4030,4030,4030,0
20231127,182900,42849545,4030,4030,4030,4030,0
20231127,182800,42849545,4030,4030,4030,4030,0
20231127,182700,42849545,4030,4030,4030,4030,73
20231127,182600,42849545,4030,4030,4030,4030,0
20231127,182500,42849545,4030,4030,4030,4030,0
20231127,182400,42849545,4030,4030,4030,4030,0
20231127,182300,42849545,4030,4030,4030,4030,0
20231127,182200,42849545,4030,4030,4030,4030,0
20231127,182100,42849545,4030,4030,4030,4030,0
20231127,182000,42849545,4030,4030,4030,4030,0
20231127,181900,42849545,4030,4030,4030,4030,0
20231127,181800,42849545,4030,4030,4030,4030,0
20231127,181700,42849545,4030,4030,4030,4030,0
20231127,181600,42849545,4030,4030,4030,4030,0
20231127,181500,42849545,4030,4030,4030,4030,0
20231127,181400,42849545,4030,4030,4030,4030,0
20231127,181300,42849545,4030,4030,4030,4030,0
20231127,181200,42849545,4030,4030,4030,4030,0
20231127,181100,42849545,4030,4030,4030,4030,0
20231127,181000,42849545,4030,4030,4030,4030,0
20231127,180900,42849545,4030,4030,4030,4030,0
20231127,180800,42849545,4030,4030,4030,4030,0
20231127,180700,42849545,4030,4030,4030,4030,0
20231127,180600,42849545,4030,4030,4030,4030,0
20231127,180500,42849545,4030,4030,4030,4030,0
20231127,180400,42849545,4030,4030,4030,4030,0
20231127,180300,42849545,4030,4030,4030,4030,0
20231127,180200,42849545,4030,4030,4030,4030,0
20231127,180100,42849545,4030,4030,4030,4030,0
20231127,180000,42849545,4030,4030,4030,4030,0
20231127,175900,42849545,4030,4030,4030,4030,0
20231127,175800,42849545,4030,4030,4030,4030,0
20231127,175700,42849545,4030,4030,4030,4030,73
20231127,175600,42849545,4030,4030,4030,4030,0
20231127,175500,42849545,4030,4030,4030,4030,0
20231127,175400,42849545,4030,4030,4030,4030,0
20231127,175300,42849545,4030,4030,4030,4030,0
20231127,175200,42849545,4030,4030,4030,4030,0
20231127,175100,42849545,4030,4030,4030,4030,0
20231127,175000,42849545,4030,4030,4030,4030,0
20231127,174900,42849545,4030,4030,4030,4030,0
20231127,174800,42849545,4030,4030,4030,4030,0
20231127,174700,42849545,4030,4030,4030,4030,0
20231127,174600,42849545,4030,4030,4030,4030,0
20231127,174500,42849545,4030,4030,4030,4030,0
20231127,174400,42849545,4030,4030,4030,4030,0
20231127,174300,42849545,4030,4030,4030,4030,0
20231127,174200,42849545,4030,4030,4030,4030,0
20231127,174100,42849545,4030,4030,4030,4030,0
20231127,174000,42849545,4030,4030,4030,4030,0
20231127,173900,42849545,4030,4030,4030,4030,0
20231127,173800,42849545,4030,4030,4030,4030,0
20231127,173700,42849545,4030,4030,4030,4030,0
20231127,173600,42849545,4030,4030,4030,4030,0
20231127,173500,42849545,4030,4030,4030,4030,0
20231127,173400,42849545,4030,4030,4030,4030,0
20231127,173300,42849545,4030,4030,4030,4030,0
20231127,173200,42849545,4030,4030,4030,4030,0
20231127,173100,42849545,4030,4030,4030,4030,0
20231127,173000,42849545,4030,4030,4030,4030,0
20231127,172900,42849545,4030,4030,4030,4030,0
20231127,172800,42849545,4030,4030,4030,4030,0
20231127,172700,42849545,4030,4030,4030,4030,73
20231127,172600,42849545,4030,4030,4030,4030,0
20231127,172500,42849545,4030,4030,4030,4030,0
20231127,172400,42849545,4030,4030,4030,4030,0
20231127,172300,42849545,4030,4030,4030,4030,0
20231127,172200,42849545,4030,4030,4030,4030,0
20231127,172100,42849545,4030,4030,4030,4030,0
20231127,172000,42849545,4030,4030,4030,4030,0
20231127,171900,42849545,4030,4030,4030,4030,0
20231127,171800,42849545,4030,4030,4030,4030,0
20231127,171700,42849545,4030,4030,4030,4030,0
20231127,171600,42849545,4030,4030,4030,4030,0
20231127,171500,42849545,4030,4030,4030,4030,0
20231127,171400,42849545,4030,4030,4030,4030,0
20231127,171300,42849545,4030,4030,4030,4030,0
20231127,171200,42849545,4030,4030,4030,4030,0
20231127,171100,42849545,4030,4030,4030,4030,0
20231127,171000,42849545,4030,4030,4030,4030,0
20231127,170900,42849545,4030,4030,4030,4030,0
20231127,170800,42849545,4030,4030,4030,4030,0
20231127,170700,42849545,4030,4030,4030,4030,0
20231127,170600,42849545,4030,4030,4030,4030,0
20231127,170500,42849545,4030,4030,4030,4030,0
20231127,170400,42849545,4030,4030,4030,4030,0
20231127,170300,42849545,4030,4030,4030,4030,0
20231127,170200,42849545,4030,4030,4030,4030,0
20231127,170100,42849545,4030,4030,4030,4030,0
20231127,170000,42849545,4030,4030,4030,4030,0
20231127,165900,42849545,4030,4030,4030,4030,0
20231127,165800,42849545,4030,4030,4030,4030,0
20231127,165700,42849545,4030,4030,4030,4030,73
20231127,165600,42849545,4030,4030,4030,4030,0
20231127,165500,42849545,4030,4030,4030,4030,0
20231127,165400,42849545,4030,4030,4030,4030,0
20231127,165300,42849545,4030,4030,4030,4030,0
20231127,165200,42849545,4030,4030,4030,4030,0
20231127,165100,42849545,4030,4030,4030,4030,0
20231127,165000,42849545,4030,4030,4030,4030,0
20231127,164900,42849545,4030,4030,4030,4030,0
20231127,164800,42849545,4030,4030,4030,4030,0
20231127,164700,42849545,4030,4030,4030,4030,0
20231127,164600,42849545,4030,4030,4030,4030,0
20231127,164500,42849545,4030,4030,4030,4030,0
20231127,164400,42849545,4030,4030,4030,4030,0
20231127,164300,42849545,4030,4030,4030,4030,0
20231127,164200,42849545,4030,4030,4030,4030,0
20231127,164100,42849545,4030,4030,4030,4030,0
20231127,164000,42849545,4030,4030,4030,4030,0
20231127,163900,42849545,4030,4030,4030,4030,0
20231127,163800,42849545,4030,4030,4030,4030,0
20231127,163700,42849545,4030,4030,4030,4030,0
20231127,163600,42849545,4030,4030,4030,4030,0
20231127,163500,42849545,4030,4030,4030,4030,0
20231127,163400,42849545,4030,4030,4030,4030,0
20231127,163300,42849545,4030,4030,4030,4030,0
20231127,163200,42849545,4030,4030,4030,4030,0
20231127,163100,42849545,4030,4030,4030,4030,0
20231127,163000,42849545,4030,4030,4030,4030,0
20231127,162900,42849545,4030,4030,4030,4030,0
20231127,162800,42849545,4030,4030,4030,4030,0
20231127,162700,42849545,4030,4030,4030,4030,73
20231127,162600,42849545,4030,4030,4030,4030,0
20231127,162500,42849545,4030,4030,4030,4030,0
20231127,162400,42849545,4030,4030,4030,4030,0
20231127,162300,42849545,4030,4030,4030,4030,0
20231127,162200,42849545,4030,4030,4030,4030,0
20231127,162100,42849545,4030,4030,4030,4030,0
20231127,162000,42849545,4030,4030,4030,4030,0
20231127,161900,42849545,4030,4030,4030,4030,0
20231127,161800,42849545,4030,4030,4030,4030,0
20231127,161700,42849545,4030,4030,4030,4030,0
20231127,161600,42849545,4030,4030,4030,4030,0
20231127,161500,42849545,4030,4030,4030,4030,0
20231127,161400,42849545,4030,4030,4030,4030,0
20231127,161300,42849545,4030,4030,4030,4030,0
20231127,161200,42849545,4030,4030,4030,4030,0
20231127,161100,42849545,4030,4030,4030,4030,0
20231127,161000,42849545,4030,4030,4030,4030,0
20231127,160900,42849545,4030,4030,4030,4030,0
20231127,160800,42849545,4030,4030,4030,4030,0
20231127,160700,42849545,4030,4030,4030,4030,0
20231127,160600,42849545,4030,4030,4030,4030,0
20231127,160500,42849545,4030,4030,4030,4030,0
20231127,160400,42849545,4030,4030,4030,4030,0
20231127,160300,42849545,4030,4030,4030,4030,0
20231127,160200,42849545,4030,4030,4030,4030,0
20231127,160100,42849545,4030,4030,4030,4030,0
20231127,160000,42849545,4030,4030,4030,4030,0
20231127,155900,42849545,4030,4030,4030,4030,0
20231127,155800,42849545,4030,4030,4030,4030,0
20231127,155700,42849545,4030,4030,4030,4030,73
20231127,155600,42849545,4030,4030,4030,4030,0
20231127,155500,42849545,4030,4030,4030,4030,0
20231127,155400,42849545,4030,4030,4030,4030,0
20231127,155300,42849545,4030,4030,4030,4030,0
20231127,155200,42849545,4030,4030,4030,4030,0
20231127,155100,42849545,4030,4030,4030,4030,0
20231127,155000,42849545,4030,4030,4030,4030,0
20231127,154900,42849545,4030,4030,4030,4030,0
20231127,154800,42849545,4030,4030,4030,4030,0
20231127,154700,42849545,4030,4030,4030,4030,0
20231127,154600,42849545,4030,4030,4030,4030,0
20231127,154500,42849545,4030,4030,4030,4030,0
20231127,154400,42849545,4030,4030,4030,4030,0
20231127,154300,42849545,4030,4030,4030,4030,0
20231127,154200,42849545,4030,4030,4030,4030,0
20231127,154100,42849545,4030,4030,4030,4030,0
20231127,154000,42849545,4030,4030,4030,4030,0
20231127,153900,42849545,4030,4030,4030,4030,0
20231127,153800,42849545,4030,4030,4030,4030,0
20231127,153700,42849545,4030,4030,4030,4030,0
20231127,153600,42849545,4030,4030,4030,4030,0
20231127,153500,42849545,4030,4030,4030,4030,0
20231127,153400,42849545,4030,4030,4030,4030,0
20231127,153300,42849545,4030,4030,4030,4030,0
20231127,153200,42849545,4030,4030,4030,4030,0
20231127,153100,42849545,4030,4030,4030,4030,0
20231127,153000,42849545,4030,4030,4030,4030,73
20231127,152900,42555355,4040,4040,4040,4040,0
20231127,152800,42555355,4040,4040,4040,4040,0
20231127,152700,42555355,4040,4040,4040,4040,0
20231127,152600,42555355,4040,4040,4040,4040,0
20231127,152500,42555355,4040,4040,4040,4040,0
20231127,152400,42555355,4040,4040,4040,4040,0
20231127,152300,42555355,4040,4040,4040,4040,0
20231127,152200,42555355,4040,4040,4040,4040,0
20231127,152100,42555355,4040,4040,4040,4040,0
20231127,152000,42555355,4040,4040,4040,4040,0
20231127,151900,42555355,4040,4040,4040,4040,1000
20231127,151800,38515355,4040,4040,4040,4040,0
20231127,151700,38515355,4040,4040,4040,4040,0
20231127,151600,38515355,4040,4040,4040,4040,200
20231127,151500,37707355,4040,4040,4040,4040,3
20231127,151400,37695235,4040,4030,4040,4030,22
20231127,151300,37606525,4035,4035,4035,4035,8
20231127,151200,37574245,4035,4035,4035,4035,0
20231127,151100,37574245,4035,4035,4035,4035,6
20231127,151000,37550035,4035,4035,4035,4035,0
20231127,150900,37550035,4035,4035,4035,4035,0
20231127,150800,37550035,4035,4035,4035,4035,1
20231127,150700,37546000,4035,4035,4035,4035,0
20231127,150600,37546000,4035,4035,4035,4035,0
20231127,150500,37546000,4035,4035,4035,4035,1
20231127,150400,37541965,4035,4035,4035,4035,0
20231127,150300,37541965,4035,4035,4035,4035,0
20231127,150200,37541965,4035,4035,4035,4035,19
20231127,150100,37465300,4035,4035,4035,4035,0
20231127,150000,37465300,4035,4035,4035,4035,0
20231127,145900,37465300,4035,4035,4035,4035,1
20231127,145800,37461265,4040,4040,4040,4040,0
20231127,145700,37461265,4040,4040,4040,4040,0
20231127,145600,37461265,4040,4040,4040,4040,1
20231127,145500,37457225,4035,4035,4035,4035,1
20231127,145400,37453190,4035,4035,4035,4035,0
20231127,145300,37453190,4035,4035,4035,4035,0
20231127,145200,37453190,4035,4035,4035,4035,1
20231127,145100,37449155,4035,4035,4035,4035,0
20231127,145000,37449155,4035,4035,4035,4035,0
20231127,144900,37449155,4035,4035,4035,4035,1
20231127,144800,37445120,4035,4035,4035,4035,0
20231127,144700,37445120,4035,4035,4035,4035,0
20231127,144600,37445120,4035,4035,4035,4035,22
20231127,144500,37356350,4035,4035,4035,4035,0
20231127,144400,37356350,4035,4035,4035,4035,0
20231127,144300,37356350,4035,4035,4035,4035,0
20231127,144200,37356350,4035,4035,4035,4035,0
20231127,144100,37356350,4035,4035,4035,4035,0
20231127,144000,37356350,4035,4035,4035,4035,0
20231127,143900,37356350,4035,4035,4035,4035,6
20231127,143800,37332140,4035,4035,4035,4035,20
20231127,143700,37251440,4035,4035,4035,4035,0
20231127,143600,37251440,4035,4035,4035,4035,0
20231127,143500,37251440,4035,4035,4035,4035,0
20231127,143400,37251440,4035,4035,4035,4035,0
20231127,143300,37251440,4035,4035,4035,4035,0
20231127,143200,37251440,4035,4035,4035,4035,0
20231127,143100,37251440,4035,4035,4035,4035,0
20231127,143000,37251440,4035,4035,4035,4035,0
20231127,142900,37251440,4035,4035,4035,4035,0
20231127,142800,37251440,4035,4035,4035,4035,0
20231127,142700,37251440,4035,4035,4035,4035,0
20231127,142600,37251440,4035,4035,4035,4035,2
20231127,142500,37243370,4035,4035,4035,4035,0
20231127,142400,37243370,4035,4035,4035,4035,49
20231127,142300,37045655,4035,4035,4035,4035,1
20231127,142200,37041620,4040,4040,4040,4040,0
20231127,142100,37041620,4040,4040,4040,4040,0
20231127,142000,37041620,4040,4040,4040,4040,0
20231127,141900,37041620,4040,4040,4040,4040,0
20231127,141800,37041620,4040,4040,4040,4040,0
20231127,141700,37041620,4040,4040,4040,4040,0
20231127,141600,37041620,4040,4040,4040,4040,0
20231127,141500,37041620,4040,4040,4040,4040,0
20231127,141400,37041620,4040,4040,4040,4040,0
20231127,141300,37041620,4040,4040,4040,4040,1
20231127,141200,37037580,4040,4040,4040,4040,0
20231127,141100,37037580,4040,4040,4040,4040,0
20231127,141000,37037580,4040,4040,4040,4040,0
20231127,140900,37037580,4040,4040,4040,4040,1
20231127,140800,37033540,4040,4040,4040,4040,0
20231127,140700,37033540,4040,4040,4040,4040,0
20231127,140600,37033540,4040,4040,4040,4040,0
20231127,140500,37033540,4040,4040,4040,4040,0
20231127,140400,37033540,4040,4040,4040,4040,0
20231127,140300,37033540,4040,4040,4040,4040,0
20231127,140200,37033540,4040,4040,4040,4040,0
20231127,140100,37033540,4040,4040,4040,4040,0
20231127,140000,37033540,4040,4040,4040,4040,0
20231127,135900,37033540,4040,4040,4040,4040,201
20231127,135800,36221500,4035,4040,4040,4035,334
20231127,135700,34873710,4035,4035,4035,4035,0
20231127,135600,34873710,4035,4035,4035,4035,0
20231127,135500,34873710,4035,4035,4035,4035,1
20231127,135400,34869675,4035,4035,4035,4035,11
20231127,135300,34825290,4035,4035,4035,4035,10
20231127,135200,34784940,4040,4040,4040,4040,0
20231127,135100,34784940,4040,4040,4040,4040,0
20231127,135000,34784940,4040,4040,4040,4040,0
20231127,134900,34784940,4040,4040,4040,4040,0
20231127,134800,34784940,4040,4040,4040,4040,0
20231127,134700,34784940,4040,4040,4040,4040,0
20231127,134600,34784940,4040,4040,4040,4040,0
20231127,134500,34784940,4040,4040,4040,4040,0
20231127,134400,34784940,4040,4040,4040,4040,6
20231127,134300,34760700,4040,4040,4040,4040,0
20231127,134200,34760700,4040,4040,4040,4040,0
20231127,134100,34760700,4040,4040,4040,4040,0
20231127,134000,34760700,4040,4040,4040,4040,0
20231127,133900,34760700,4040,4040,4040,4040,0
20231127,133800,34760700,4040,4040,4040,4040,30
20231127,133700,34639500,4040,4040,4040,4040,10
20231127,133600,34599100,4035,4035,4035,4035,0
20231127,133500,34599100,4035,4035,4035,4035,1
20231127,133400,34595065,4035,4035,4035,4035,1
20231127,133300,34591030,4035,4035,4035,4035,10
20231127,133200,34550680,4035,4035,4035,4035,11
20231127,133100,34506295,4030,4030,4030,4030,0
20231127,133000,34506295,4030,4030,4030,4030,0
20231127,132900,34506295,4030,4030,4030,4030,0
20231127,132800,34506295,4030,4040,4040,4030,11
20231127,132700,34461955,4040,4040,4040,4040,212
20231127,132600,33605475,4040,4035,4040,4035,163
20231127,132500,32947000,4030,4015,4030,4015,222
20231127,132400,32054560,4015,4015,4015,4015,0
20231127,132300,32054560,4015,4015,4015,4015,0
20231127,132200,32054560,4015,4015,4015,4015,1
20231127,132100,32050545,4010,4010,4010,4010,0
20231127,132000,32050545,4010,4010,4010,4010,0
20231127,131900,32050545,4010,4010,4010,4010,0
20231127,131800,32050545,4010,4010,4010,4010,0
20231127,131700,32050545,4010,4010,4010,4010,0
20231127,131600,32050545,4010,4010,4010,4010,0
20231127,131500,32050545,4010,4010,4010,4010,0
20231127,131400,32050545,4010,4010,4010,4010,0
20231127,131300,32050545,4010,4010,4010,4010,0
20231127,131200,32050545,4010,4010,4010,4010,0
20231127,131100,32050545,4010,4010,4010,4010,0
20231127,131000,32050545,4010,4010,4010,4010,316
20231127,130900,30783385,4020,4020,4020,4020,0
20231127,130800,30783385,4020,4020,4020,4020,0
20231127,130700,30783385,4020,4020,4020,4020,0
20231127,130600,30783385,4020,4020,4020,4020,0
20231127,130500,30783385,4020,4020,4020,4020,0
20231127,130400,30783385,4020,4020,4020,4020,0
20231127,130300,30783385,4020,4020,4020,4020,0
20231127,130200,30783385,4020,4020,4020,4020,0
20231127,130100,30783385,4020,4020,4020,4020,10
20231127,130000,30743185,4020,4020,4020,4020,0
20231127,125900,30743185,4020,4020,4020,4020,0
20231127,125800,30743185,4020,4020,4020,4020,0
20231127,125700,30743185,4020,4020,4020,4020,0
20231127,125600,30743185,4020,4020,4020,4020,0
20231127,125500,30743185,4020,4020,4020,4020,0
20231127,125400,30743185,4020,4020,4020,4020,0
20231127,125300,30743185,4020,4020,4020,4020,0
20231127,125200,30743185,4020,4020,4020,4020,0
20231127,125100,30743185,4020,4020,4020,4020,0
20231127,125000,30743185,4020,4020,4020,4020,0
20231127,124900,30743185,4020,4020,4020,4020,0
20231127,124800,30743185,4020,4020,4020,4020,0
20231127,124700,30743185,4020,4020,4020,4020,0
20231127,124600,30743185,4020,4020,4020,4020,0
20231127,124500,30743185,4020,4020,4020,4020,1
20231127,124400,30739165,4020,4020,4020,4020,0
20231127,124300,30739165,4020,4015,4020,4015,45
20231127,124200,30558480,4015,4015,4015,4015,65
20231127,124100,30297505,4020,4020,4020,4020,306
20231127,124000,29067385,4035,4035,4035,4035,0
20231127,123900,29067385,4035,4035,4035,4035,0
20231127,123800,29067385,4035,4035,4035,4035,0
20231127,123700,29067385,4035,4035,4035,4035,0
20231127,123600,29067385,4035,4035,4035,4035,0
20231127,123500,29067385,4035,4035,4035,4035,0
20231127,123400,29067385,4035,4035,4035,4035,0
20231127,123300,29067385,4035,4035,4035,4035,2
20231127,123200,29059315,4025,4025,4025,4025,0
20231127,123100,29059315,4025,4025,4025,4025,0
20231127,123000,29059315,4025,4025,4025,4025,0
20231127,122900,29059315,4025,4025,4025,4025,0
20231127,122800,29059315,4025,4025,4025,4025,0
20231127,122700,29059315,4025,4025,4025,4025,0
20231127,122600,29059315,4025,4025,4025,4025,0
20231127,122500,29059315,4025,4025,4025,4025,0
20231127,122400,29059315,4025,4025,4025,4025,0
20231127,122300,29059315,4025,4025,4025,4025,0
20231127,122200,29059315,4025,4025,4025,4025,0
20231127,122100,29059315,4025,4025,4025,4025,105
20231127,122000,28636690,4030,4030,4030,4030,3355
20231127,121900,15116040,4035,4035,4035,4035,0
20231127,121800,15116040,4035,4035,4035,4035,1
20231127,121700,15112005,4030,4030,4030,4030,0
20231127,121600,15112005,4030,4030,4030,4030,0
20231127,121500,15112005,4030,4030,4030,4030,0
20231127,121400,15112005,4030,4030,4030,4030,0
20231127,121300,15112005,4030,4030,4030,4030,0
20231127,121200,15112005,4030,4030,4030,4030,0
20231127,121100,15112005,4030,4030,4030,4030,0
20231127,121000,15112005,4030,4030,4030,4030,0
20231127,120900,15112005,4030,4030,4030,4030,0
20231127,120800,15112005,4030,4030,4030,4030,0
20231127,120700,15112005,4030,4030,4030,4030,0
20231127,120600,15112005,4030,4030,4030,4030,0
20231127,120500,15112005,4030,4030,4030,4030,30
20231127,120400,14991105,4030,4030,4030,4030,10
20231127,120300,14950805,4040,4040,4040,4040,0
20231127,120200,14950805,4040,4040,4040,4040,0
20231127,120100,14950805,4040,4040,4040,4040,0
20231127,120000,14950805,4040,4040,4040,4040,0
20231127,115900,14950805,4040,4040,4040,4040,0
20231127,115800,14950805,4040,4040,4040,4040,0
20231127,115700,14950805,4040,4040,4040,4040,0
20231127,115600,14950805,4040,4040,4040,4040,0
20231127,115500,14950805,4040,4040,4040,4040,0
20231127,115400,14950805,4040,4040,4040,4040,0
20231127,115300,14950805,4040,4040,4040,4040,0
20231127,115200,14950805,4040,4040,4040,4040,0
20231127,115100,14950805,4040,4040,4040,4040,0
20231127,115000,14950805,4040,4040,4040,4040,0
20231127,114900,14950805,4040,4040,4040,4040,0
20231127,114800,14950805,4040,4040,4040,4040,0
20231127,114700,14950805,4040,4040,4040,4040,0
20231127,114600,14950805,4040,4040,4040,4040,0
20231127,114500,14950805,4040,4040,4040,4040,0
20231127,114400,14950805,4040,4040,4040,4040,1
20231127,114300,14946765,4030,4030,4030,4030,0
20231127,114200,14946765,4030,4030,4030,4030,0
20231127,114100,14946765,4030,4030,4030,4030,0
20231127,114000,14946765,4030,4030,4030,4030,0
20231127,113900,14946765,4030,4030,4030,4030,0
20231127,113800,14946765,4030,4030,4030,4030,0
20231127,113700,14946765,4030,4030,4030,4030,0
20231127,113600,14946765,4030,4030,4030,4030,0
20231127,113500,14946765,4030,4030,4030,4030,0
20231127,113400,14946765,4030,4030,4030,4030,0
20231127,113300,14946765,4030,4030,4030,4030,0
20231127,113200,14946765,4030,4030,4030,4030,0
20231127,113100,14946765,4030,4030,4030,4030,0
20231127,113000,14946765,4030,4030,4030,4030,0
20231127,112900,14946765,4030,4030,4030,4030,0
20231127,112800,14946765,4030,4030,4030,4030,0
20231127,112700,14946765,4030,4030,4030,4030,0
20231127,112600,14946765,4030,4030,4030,4030,0
20231127,112500,14946765,4030,4030,4030,4030,0
20231127,112400,14946765,4030,4030,4030,4030,0
20231127,112300,14946765,4030,4030,4030,4030,0
20231127,112200,14946765,4030,4030,4030,4030,0
20231127,112100,14946765,4030,4030,4030,4030,0
20231127,112000,14946765,4030,4030,4030,4030,274
20231127,111900,13842545,4030,4030,4030,4030,0
20231127,111800,13842545,4030,4030,4030,4030,0
20231127,111700,13842545,4030,4030,4030,4030,0
20231127,111600,13842545,4030,4030,4030,4030,0
20231127,111500,13842545,4030,4030,4030,4030,0
20231127,111400,13842545,4030,4030,4030,4030,0
20231127,111300,13842545,4030,4030,4030,4030,0
20231127,111200,13842545,4030,4030,4030,4030,0
20231127,111100,13842545,4030,4030,4030,4030,30
20231127,111000,13721645,4030,4030,4030,4030,13
20231127,110900,13669255,4035,4035,4035,4035,0
20231127,110800,13669255,4035,4035,4035,4035,0
20231127,110700,13669255,4035,4035,4035,4035,0
20231127,110600,13669255,4035,4035,4035,4035,26
20231127,110500,13564345,4040,4040,4040,4040,0
20231127,110400,13564345,4040,4040,4040,4040,0
20231127,110300,13564345,4040,4040,4040,4040,0
20231127,110200,13564345,4040,4040,4040,4040,0
20231127,110100,13564345,4040,4040,4040,4040,0
20231127,110000,13564345,4040,4040,4040,4040,0
20231127,105900,13564345,4040,4040,4040,4040,0
20231127,105800,13564345,4040,4040,4040,4040,0
20231127,105700,13564345,4040,4040,4040,4040,0
20231127,105600,13564345,4040,4040,4040,4040,0
20231127,105500,13564345,4040,4040,4040,4040,0
20231127,105400,13564345,4040,4040,4040,4040,0
20231127,105300,13564345,4040,4040,4040,4040,0
20231127,105200,13564345,4040,4040,4040,4040,0
20231127,105100,13564345,4040,4040,4040,4040,0
20231127,105000,13564345,4040,4040,4040,4040,0
20231127,104900,13564345,4040,4040,4040,4040,1
20231127,104800,13560305,4040,4040,4040,4040,0
20231127,104700,13560305,4040,4040,4040,4040,1
20231127,104600,13556265,4035,4035,4035,4035,0
20231127,104500,13556265,4035,4035,4035,4035,0
20231127,104400,13556265,4035,4035,4035,4035,0
20231127,104300,13556265,4035,4035,4035,4035,0
20231127,104200,13556265,4035,4035,4035,4035,0
20231127,104100,13556265,4035,4035,4035,4035,10
20231127,104000,13515915,4040,4040,4040,4040,0
20231127,103900,13515915,4040,4040,4040,4040,0
20231127,103800,13515915,4040,4040,4040,4040,0
20231127,103700,13515915,4040,4040,4040,4040,0
20231127,103600,13515915,4040,4040,4040,4040,0
20231127,103500,13515915,4040,4040,4040,4040,76
20231127,103400,13208875,4050,4050,4050,4050,0
20231127,103300,13208875,4050,4050,4050,4050,30
20231127,103200,13087375,4040,4040,4040,4040,0
20231127,103100,13087375,4040,4040,4040,4040,0
20231127,103000,13087375,4040,4040,4040,4040,0
20231127,102900,13087375,4040,4040,4040,4040,0
20231127,102800,13087375,4040,4040,4040,4040,0
20231127,102700,13087375,4040,4040,4040,4040,0
20231127,102600,13087375,4040,4040,4040,4040,100
20231127,102500,12683375,4055,4055,4055,4055,0
20231127,102400,12683375,4055,4055,4055,4055,0
20231127,102300,12683375,4055,4055,4055,4055,0
20231127,102200,12683375,4055,4055,4055,4055,0
20231127,102100,12683375,4055,4055,4055,4055,0
20231127,102000,12683375,4055,4055,4055,4055,0
20231127,101900,12683375,4055,4055,4055,4055,1
20231127,101800,12679320,4040,4040,4040,4040,0
20231127,101700,12679320,4040,4040,4040,4040,0
20231127,101600,12679320,4040,4050,4050,4040,100
20231127,101500,12275310,4055,4055,4055,4055,0
20231127,101400,12275310,4055,4055,4055,4055,0
20231127,101300,12275310,4055,4055,4055,4055,0
20231127,101200,12275310,4055,4055,4055,4055,0
20231127,101100,12275310,4055,4055,4055,4055,0
20231127,101000,12275310,4055,4055,4055,4055,0
20231127,100900,12275310,4055,4055,4055,4055,0
20231127,100800,12275310,4055,4055,4055,4055,0
20231127,100700,12275310,4055,4055,4055,4055,0
20231127,100600,12275310,4055,4055,4055,4055,0
20231127,100500,12275310,4055,4055,4055,4055,0
20231127,100400,12275310,4055,4055,4055,4055,0
20231127,100300,12275310,4055,4055,4055,4055,0
20231127,100200,12275310,4055,4055,4055,4055,0
20231127,100100,12275310,4055,4055,4055,4055,0
20231127,100000,12275310,4055,4055,4055,4055,250
20231127,095900,11261560,4055,4055,4055,4055,0
20231127,095800,11261560,4055,4055,4055,4055,0
20231127,095700,11261560,4055,4055,4055,4055,800
20231127,095600,8017560,4060,4060,4060,4060,0
20231127,095500,8017560,4060,4060,4060,4060,0
20231127,095400,8017560,4060,4060,4060,4060,0
20231127,095300,8017560,4060,4060,4060,4060,0
20231127,095200,8017560,4060,4060,4060,4060,0
20231127,095100,8017560,4060,4060,4060,4060,0
20231127,095000,8017560,4060,4060,4060,4060,0
20231127,094900,8017560,4060,4060,4060,4060,0
20231127,094800,8017560,4060,4060,4060,4060,0
20231127,094700,8017560,4060,4060,4060,4060,0
20231127,094600,8017560,4060,4060,4060,4060,0
20231127,094500,8017560,4060,4060,4060,4060,0
20231127,094400,8017560,4060,4060,4060,4060,0
20231127,094300,8017560,4060,4060,4060,4060,0
20231127,094200,8017560,4060,4060,4060,4060,0
20231127,094100,8017560,4060,4060,4060,4060,0
20231127,094000,8017560,4060,4050,4060,4050,3
20231127,093900,8005390,4035,4035,4035,4035,0
20231127,093800,8005390,4035,4035,4035,4035,0
20231127,093700,8005390,4035,4060,4085,4035,161
20231127,093600,7351805,4060,4060,4060,4060,0
20231127,093500,7351805,4060,4060,4060,4060,0
20231127,093400,7351805,4060,4060,4060,4060,0
20231127,093300,7351805,4060,4060,4060,4060,0
20231127,093200,7351805,4060,4060,4060,4060,0
20231127,093100,7351805,4060,4060,4060,4060,0
20231127,093000,7351805,4060,4080,4080,4060,523
20231127,092900,5228385,4060,4080,4080,4060,2
20231127,092800,5220245,4090,4060,4090,4060,13
20231127,092700,5167285,4055,4055,4055,4055,288
20231127,092600,3999445,4055,4055,4055,4055,52
20231127,092500,3788585,4055,4055,4055,4055,0
20231127,092400,3788585,4055,4055,4055,4055,0
20231127,092300,3788585,4055,4055,4055,4055,3
20231127,092200,3776420,4030,4030,4030,4030,0
20231127,092100,3776420,4030,4030,4030,4030,0
20231127,092000,3776420,4030,4030,4030,4030,0
20231127,091900,3776420,4030,4030,4030,4030,0
20231127,091800,3776420,4030,4030,4030,4030,0
20231127,091700,3776420,4030,4030,4030,4030,0
20231127,091600,3776420,4030,4030,4030,4030,0
20231127,091500,3776420,4030,4030,4030,4030,0
20231127,091400,3776420,4030,4030,4030,4030,10
20231127,091300,3736120,4030,4030,4030,4030,0
20231127,091200,3736120,4030,4030,4030,4030,82
20231127,091100,3405660,4045,4045,4045,4045,3
20231127,091000,3393525,4030,4030,4030,4030,0
20231127,090900,3393525,4030,4035,4035,4030,101
20231127,090800,2986135,4050,4050,4050,4050,0
20231127,090700,2986135,4050,4050,4050,4050,0
20231127,090600,2986135,4050,4050,4050,4050,2
20231127,090500,2978035,4050,4050,4050,4050,0
20231127,090400,2978035,4050,4050,4050,4050,0
20231127,090300,2978035,4050,4085,4085,4025,730
20231127,090200,16340,4085,4085,4085,4085,0
20231127,090100,16340,4085,4085,4085,4085,0
20231127,090000,16340,4085,4085,4085,4085,4