KissMeData/044960/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,193000,191233455,4940,4940,4940,4940,925
20241128,192900,191233455,4940,4940,4940,4940,0
20241128,192800,191233455,4940,4940,4940,4940,0
20241128,192700,191233455,4940,4940,4940,4940,0
20241128,192600,191233455,4940,4940,4940,4940,0
20241128,192500,191233455,4940,4940,4940,4940,0
20241128,192400,191233455,4940,4940,4940,4940,0
20241128,192300,191233455,4940,4940,4940,4940,0
20241128,192200,191233455,4940,4940,4940,4940,0
20241128,192100,191233455,4940,4940,4940,4940,0
20241128,192000,191233455,4940,4940,4940,4940,0
20241128,191900,191233455,4940,4940,4940,4940,0
20241128,191800,191233455,4940,4940,4940,4940,0
20241128,191700,191233455,4940,4940,4940,4940,0
20241128,191600,191233455,4940,4940,4940,4940,0
20241128,191500,191233455,4940,4940,4940,4940,0
20241128,191400,191233455,4940,4940,4940,4940,0
20241128,191300,191233455,4940,4940,4940,4940,0
20241128,191200,191233455,4940,4940,4940,4940,0
20241128,191100,191233455,4940,4940,4940,4940,0
20241128,191000,191233455,4940,4940,4940,4940,0
20241128,190900,191233455,4940,4940,4940,4940,0
20241128,190800,191233455,4940,4940,4940,4940,0
20241128,190700,191233455,4940,4940,4940,4940,0
20241128,190600,191233455,4940,4940,4940,4940,0
20241128,190500,191233455,4940,4940,4940,4940,0
20241128,190400,191233455,4940,4940,4940,4940,0
20241128,190300,191233455,4940,4940,4940,4940,0
20241128,190200,191233455,4940,4940,4940,4940,0
20241128,190100,191233455,4940,4940,4940,4940,0
20241128,190000,191233455,4940,4940,4940,4940,925
20241128,185900,191233455,4940,4940,4940,4940,0
20241128,185800,191233455,4940,4940,4940,4940,0
20241128,185700,191233455,4940,4940,4940,4940,0
20241128,185600,191233455,4940,4940,4940,4940,0
20241128,185500,191233455,4940,4940,4940,4940,0
20241128,185400,191233455,4940,4940,4940,4940,0
20241128,185300,191233455,4940,4940,4940,4940,0
20241128,185200,191233455,4940,4940,4940,4940,0
20241128,185100,191233455,4940,4940,4940,4940,0
20241128,185000,191233455,4940,4940,4940,4940,0
20241128,184900,191233455,4940,4940,4940,4940,0
20241128,184800,191233455,4940,4940,4940,4940,0
20241128,184700,191233455,4940,4940,4940,4940,0
20241128,184600,191233455,4940,4940,4940,4940,0
20241128,184500,191233455,4940,4940,4940,4940,0
20241128,184400,191233455,4940,4940,4940,4940,0
20241128,184300,191233455,4940,4940,4940,4940,0
20241128,184200,191233455,4940,4940,4940,4940,0
20241128,184100,191233455,4940,4940,4940,4940,0
20241128,184000,191233455,4940,4940,4940,4940,0
20241128,183900,191233455,4940,4940,4940,4940,0
20241128,183800,191233455,4940,4940,4940,4940,0
20241128,183700,191233455,4940,4940,4940,4940,0
20241128,183600,191233455,4940,4940,4940,4940,0
20241128,183500,191233455,4940,4940,4940,4940,0
20241128,183400,191233455,4940,4940,4940,4940,0
20241128,183300,191233455,4940,4940,4940,4940,0
20241128,183200,191233455,4940,4940,4940,4940,0
20241128,183100,191233455,4940,4940,4940,4940,0
20241128,183000,191233455,4940,4940,4940,4940,925
20241128,182900,191233455,4940,4940,4940,4940,0
20241128,182800,191233455,4940,4940,4940,4940,0
20241128,182700,191233455,4940,4940,4940,4940,0
20241128,182600,191233455,4940,4940,4940,4940,0
20241128,182500,191233455,4940,4940,4940,4940,0
20241128,182400,191233455,4940,4940,4940,4940,0
20241128,182300,191233455,4940,4940,4940,4940,0
20241128,182200,191233455,4940,4940,4940,4940,0
20241128,182100,191233455,4940,4940,4940,4940,0
20241128,182000,191233455,4940,4940,4940,4940,0
20241128,181900,191233455,4940,4940,4940,4940,0
20241128,181800,191233455,4940,4940,4940,4940,0
20241128,181700,191233455,4940,4940,4940,4940,0
20241128,181600,191233455,4940,4940,4940,4940,0
20241128,181500,191233455,4940,4940,4940,4940,0
20241128,181400,191233455,4940,4940,4940,4940,0
20241128,181300,191233455,4940,4940,4940,4940,0
20241128,181200,191233455,4940,4940,4940,4940,0
20241128,181100,191233455,4940,4940,4940,4940,0
20241128,181000,191233455,4940,4940,4940,4940,0
20241128,180900,191233455,4940,4940,4940,4940,0
20241128,180800,191233455,4940,4940,4940,4940,0
20241128,180700,191233455,4940,4940,4940,4940,0
20241128,180600,191233455,4940,4940,4940,4940,0
20241128,180500,191233455,4940,4940,4940,4940,0
20241128,180400,191233455,4940,4940,4940,4940,0
20241128,180300,191233455,4940,4940,4940,4940,0
20241128,180200,191233455,4940,4940,4940,4940,0
20241128,180100,191233455,4940,4940,4940,4940,0
20241128,180000,191233455,4940,4940,4940,4940,925
20241128,175900,191233455,4940,4940,4940,4940,0
20241128,175800,191233455,4940,4940,4940,4940,0
20241128,175700,191233455,4940,4940,4940,4940,0
20241128,175600,191233455,4940,4940,4940,4940,0
20241128,175500,191233455,4940,4940,4940,4940,0
20241128,175400,191233455,4940,4940,4940,4940,0
20241128,175300,191233455,4940,4940,4940,4940,0
20241128,175200,191233455,4940,4940,4940,4940,0
20241128,175100,191233455,4940,4940,4940,4940,0
20241128,175000,191233455,4940,4940,4940,4940,0
20241128,174900,191233455,4940,4940,4940,4940,0
20241128,174800,191233455,4940,4940,4940,4940,0
20241128,174700,191233455,4940,4940,4940,4940,0
20241128,174600,191233455,4940,4940,4940,4940,0
20241128,174500,191233455,4940,4940,4940,4940,0
20241128,174400,191233455,4940,4940,4940,4940,0
20241128,174300,191233455,4940,4940,4940,4940,0
20241128,174200,191233455,4940,4940,4940,4940,0
20241128,174100,191233455,4940,4940,4940,4940,0
20241128,174000,191233455,4940,4940,4940,4940,0
20241128,173900,191233455,4940,4940,4940,4940,0
20241128,173800,191233455,4940,4940,4940,4940,0
20241128,173700,191233455,4940,4940,4940,4940,0
20241128,173600,191233455,4940,4940,4940,4940,0
20241128,173500,191233455,4940,4940,4940,4940,0
20241128,173400,191233455,4940,4940,4940,4940,0
20241128,173300,191233455,4940,4940,4940,4940,0
20241128,173200,191233455,4940,4940,4940,4940,0
20241128,173100,191233455,4940,4940,4940,4940,0
20241128,173000,191233455,4940,4940,4940,4940,925
20241128,172900,191233455,4940,4940,4940,4940,0
20241128,172800,191233455,4940,4940,4940,4940,0
20241128,172700,191233455,4940,4940,4940,4940,0
20241128,172600,191233455,4940,4940,4940,4940,0
20241128,172500,191233455,4940,4940,4940,4940,0
20241128,172400,191233455,4940,4940,4940,4940,0
20241128,172300,191233455,4940,4940,4940,4940,0
20241128,172200,191233455,4940,4940,4940,4940,0
20241128,172100,191233455,4940,4940,4940,4940,0
20241128,172000,191233455,4940,4940,4940,4940,0
20241128,171900,191233455,4940,4940,4940,4940,0
20241128,171800,191233455,4940,4940,4940,4940,0
20241128,171700,191233455,4940,4940,4940,4940,0
20241128,171600,191233455,4940,4940,4940,4940,0
20241128,171500,191233455,4940,4940,4940,4940,0
20241128,171400,191233455,4940,4940,4940,4940,0
20241128,171300,191233455,4940,4940,4940,4940,0
20241128,171200,191233455,4940,4940,4940,4940,0
20241128,171100,191233455,4940,4940,4940,4940,0
20241128,171000,191233455,4940,4940,4940,4940,0
20241128,170900,191233455,4940,4940,4940,4940,0
20241128,170800,191233455,4940,4940,4940,4940,0
20241128,170700,191233455,4940,4940,4940,4940,0
20241128,170600,191233455,4940,4940,4940,4940,0
20241128,170500,191233455,4940,4940,4940,4940,0
20241128,170400,191233455,4940,4940,4940,4940,0
20241128,170300,191233455,4940,4940,4940,4940,0
20241128,170200,191233455,4940,4940,4940,4940,0
20241128,170100,191233455,4940,4940,4940,4940,0
20241128,170000,191233455,4940,4940,4940,4940,925
20241128,165900,191233455,4940,4940,4940,4940,0
20241128,165800,191233455,4940,4940,4940,4940,0
20241128,165700,191233455,4940,4940,4940,4940,0
20241128,165600,191233455,4940,4940,4940,4940,0
20241128,165500,191233455,4940,4940,4940,4940,0
20241128,165400,191233455,4940,4940,4940,4940,0
20241128,165300,191233455,4940,4940,4940,4940,0
20241128,165200,191233455,4940,4940,4940,4940,0
20241128,165100,191233455,4940,4940,4940,4940,0
20241128,165000,191233455,4940,4940,4940,4940,0
20241128,164900,191233455,4940,4940,4940,4940,0
20241128,164800,191233455,4940,4940,4940,4940,0
20241128,164700,191233455,4940,4940,4940,4940,0
20241128,164600,191233455,4940,4940,4940,4940,0
20241128,164500,191233455,4940,4940,4940,4940,0
20241128,164400,191233455,4940,4940,4940,4940,0
20241128,164300,191233455,4940,4940,4940,4940,0
20241128,164200,191233455,4940,4940,4940,4940,0
20241128,164100,191233455,4940,4940,4940,4940,0
20241128,164000,191233455,4940,4940,4940,4940,0
20241128,163900,191233455,4940,4940,4940,4940,0
20241128,163800,191233455,4940,4940,4940,4940,0
20241128,163700,191233455,4940,4940,4940,4940,0
20241128,163600,191233455,4940,4940,4940,4940,0
20241128,163500,191233455,4940,4940,4940,4940,0
20241128,163400,191233455,4940,4940,4940,4940,0
20241128,163300,191233455,4940,4940,4940,4940,0
20241128,163200,191233455,4940,4940,4940,4940,0
20241128,163100,191233455,4940,4940,4940,4940,0
20241128,163000,191233455,4940,4940,4940,4940,925
20241128,162900,191233455,4940,4940,4940,4940,0
20241128,162800,191233455,4940,4940,4940,4940,0
20241128,162700,191233455,4940,4940,4940,4940,0
20241128,162600,191233455,4940,4940,4940,4940,0
20241128,162500,191233455,4940,4940,4940,4940,0
20241128,162400,191233455,4940,4940,4940,4940,0
20241128,162300,191233455,4940,4940,4940,4940,0
20241128,162200,191233455,4940,4940,4940,4940,0
20241128,162100,191233455,4940,4940,4940,4940,0
20241128,162000,191233455,4940,4940,4940,4940,0
20241128,161900,191233455,4940,4940,4940,4940,0
20241128,161800,191233455,4940,4940,4940,4940,0
20241128,161700,191233455,4940,4940,4940,4940,0
20241128,161600,191233455,4940,4940,4940,4940,0
20241128,161500,191233455,4940,4940,4940,4940,0
20241128,161400,191233455,4940,4940,4940,4940,0
20241128,161300,191233455,4940,4940,4940,4940,0
20241128,161200,191233455,4940,4940,4940,4940,0
20241128,161100,191233455,4940,4940,4940,4940,0
20241128,161000,191233455,4940,4940,4940,4940,0
20241128,160900,191233455,4940,4940,4940,4940,0
20241128,160800,191233455,4940,4940,4940,4940,0
20241128,160700,191233455,4940,4940,4940,4940,0
20241128,160600,191233455,4940,4940,4940,4940,0
20241128,160500,191233455,4940,4940,4940,4940,0
20241128,160400,191233455,4940,4940,4940,4940,0
20241128,160300,191233455,4940,4940,4940,4940,0
20241128,160200,191233455,4940,4940,4940,4940,0
20241128,160100,191233455,4940,4940,4940,4940,0
20241128,160000,191233455,4940,4940,4940,4940,925
20241128,155900,191233455,4940,4940,4940,4940,0
20241128,155800,191233455,4940,4940,4940,4940,0
20241128,155700,191233455,4940,4940,4940,4940,0
20241128,155600,191233455,4940,4940,4940,4940,0
20241128,155500,191233455,4940,4940,4940,4940,0
20241128,155400,191233455,4940,4940,4940,4940,0
20241128,155300,191233455,4940,4940,4940,4940,0
20241128,155200,191233455,4940,4940,4940,4940,0
20241128,155100,191233455,4940,4940,4940,4940,0
20241128,155000,191233455,4940,4940,4940,4940,0
20241128,154900,191233455,4940,4940,4940,4940,0
20241128,154800,191233455,4940,4940,4940,4940,0
20241128,154700,191233455,4940,4940,4940,4940,0
20241128,154600,191233455,4940,4940,4940,4940,0
20241128,154500,191233455,4940,4940,4940,4940,0
20241128,154400,191233455,4940,4940,4940,4940,0
20241128,154300,191233455,4940,4940,4940,4940,0
20241128,154200,191233455,4940,4940,4940,4940,0
20241128,154100,191233455,4940,4940,4940,4940,0
20241128,154000,191233455,4940,4940,4940,4940,0
20241128,153900,191233455,4940,4940,4940,4940,0
20241128,153800,191233455,4940,4940,4940,4940,0
20241128,153700,191233455,4940,4940,4940,4940,0
20241128,153600,191233455,4940,4940,4940,4940,0
20241128,153500,191233455,4940,4940,4940,4940,0
20241128,153400,191233455,4940,4940,4940,4940,0
20241128,153300,191233455,4940,4940,4940,4940,0
20241128,153200,191233455,4940,4940,4940,4940,0
20241128,153100,191233455,4940,4940,4940,4940,0
20241128,153000,191233455,4940,4940,4940,4940,1850
20241128,152900,186663955,4930,4930,4930,4930,0
20241128,152800,186663955,4930,4930,4930,4930,0
20241128,152700,186663955,4930,4930,4930,4930,0
20241128,152600,186663955,4930,4930,4930,4930,0
20241128,152500,186663955,4930,4930,4930,4930,0
20241128,152400,186663955,4930,4930,4930,4930,0
20241128,152300,186663955,4930,4930,4930,4930,0
20241128,152200,186663955,4930,4930,4930,4930,0
20241128,152100,186663955,4930,4930,4930,4930,0
20241128,152000,186663955,4930,4930,4930,4930,0
20241128,151900,186663955,4930,4930,4935,4930,87
20241128,151800,186234890,4930,4930,4930,4930,23
20241128,151700,186121500,4930,4930,4930,4930,0
20241128,151600,186121500,4930,4930,4930,4930,0
20241128,151500,186121500,4930,4930,4930,4930,50
20241128,151400,185875000,4935,4935,4935,4935,0
20241128,151300,185875000,4935,4935,4935,4935,0
20241128,151200,185875000,4935,4935,4935,4935,0
20241128,151100,185875000,4935,4935,4935,4935,0
20241128,151000,185875000,4935,4935,4935,4935,0
20241128,150900,185875000,4935,4935,4935,4935,0
20241128,150800,185875000,4935,4935,4935,4935,0
20241128,150700,185875000,4935,4935,4935,4935,200
20241128,150600,184888000,4935,4935,4935,4935,2800
20241128,150500,171070000,4925,4925,4925,4925,63
20241128,150400,170759725,4925,4925,4925,4925,0
20241128,150300,170759725,4925,4925,4925,4925,168
20241128,150200,169932325,4925,4925,4925,4925,568
20241128,150100,167134925,4930,4930,4930,4930,0
20241128,150000,167134925,4930,4930,4930,4930,0
20241128,145900,167134925,4930,4930,4930,4930,0
20241128,145800,167134925,4930,4930,4930,4930,0
20241128,145700,167134925,4930,4930,4930,4930,0
20241128,145600,167134925,4930,4930,4930,4930,0
20241128,145500,167134925,4930,4930,4930,4930,0
20241128,145400,167134925,4930,4930,4930,4930,0
20241128,145300,167134925,4930,4930,4930,4930,1909
20241128,145200,157723555,4935,4935,4935,4935,0
20241128,145100,157723555,4935,4935,4935,4935,0
20241128,145000,157723555,4935,4935,4935,4935,0
20241128,144900,157723555,4935,4935,4935,4935,0
20241128,144800,157723555,4935,4935,4935,4935,0
20241128,144700,157723555,4935,4935,4935,4935,2
20241128,144600,157713685,4935,4935,4935,4935,0
20241128,144500,157713685,4935,4935,4935,4935,0
20241128,144400,157713685,4935,4935,4935,4935,0
20241128,144300,157713685,4935,4935,4935,4935,30
20241128,144200,157565635,4935,4935,4935,4935,0
20241128,144100,157565635,4935,4935,4935,4935,3
20241128,144000,157550830,4930,4930,4930,4930,0
20241128,143900,157550830,4930,4930,4930,4930,594
20241128,143800,154622410,4930,4930,4930,4930,1010
20241128,143700,149643110,4935,4935,4935,4935,0
20241128,143600,149643110,4935,4935,4935,4935,3
20241128,143500,149628305,4935,4935,4935,4935,0
20241128,143400,149628305,4935,4935,4935,4935,10
20241128,143300,149578955,4935,4935,4935,4935,0
20241128,143200,149578955,4935,4935,4935,4935,0
20241128,143100,149578955,4935,4935,4935,4935,0
20241128,143000,149578955,4935,4935,4935,4935,1343
20241128,142900,142951250,4935,4935,4935,4935,0
20241128,142800,142951250,4935,4935,4935,4935,10
20241128,142700,142901900,4935,4935,4935,4935,0
20241128,142600,142901900,4935,4935,4935,4935,500
20241128,142500,140434400,4940,4940,4940,4940,240
20241128,142400,139248800,4930,4930,4930,4930,0
20241128,142300,139248800,4930,4930,4930,4930,0
20241128,142200,139248800,4930,4930,4930,4930,0
20241128,142100,139248800,4930,4930,4930,4930,0
20241128,142000,139248800,4930,4930,4930,4930,0
20241128,141900,139248800,4930,4930,4930,4930,0
20241128,141800,139248800,4930,4930,4930,4930,0
20241128,141700,139248800,4930,4930,4930,4930,4
20241128,141600,139229080,4930,4930,4930,4930,0
20241128,141500,139229080,4930,4930,4930,4930,28
20241128,141400,139091040,4935,4935,4935,4935,661
20241128,141300,135829005,4945,4945,4945,4945,0
20241128,141200,135829005,4945,4945,4945,4945,0
20241128,141100,135829005,4945,4945,4945,4945,0
20241128,141000,135829005,4945,4945,4945,4945,5
20241128,140900,135804280,4945,4945,4945,4945,0
20241128,140800,135804280,4945,4945,4945,4945,0
20241128,140700,135804280,4945,4945,4945,4945,0
20241128,140600,135804280,4945,4945,4945,4945,1
20241128,140500,135799335,4930,4930,4930,4930,0
20241128,140400,135799335,4930,4930,4930,4930,0
20241128,140300,135799335,4930,4930,4930,4930,0
20241128,140200,135799335,4930,4935,4935,4930,22
20241128,140100,135690775,4945,4945,4945,4945,0
20241128,140000,135690775,4945,4945,4945,4945,0
20241128,135900,135690775,4945,4945,4945,4945,0
20241128,135800,135690775,4945,4945,4945,4945,0
20241128,135700,135690775,4945,4945,4945,4945,0
20241128,135600,135690775,4945,4945,4945,4945,0
20241128,135500,135690775,4945,4945,4945,4945,0
20241128,135400,135690775,4945,4945,4945,4945,0
20241128,135300,135690775,4945,4945,4945,4945,0
20241128,135200,135690775,4945,4945,4945,4945,0
20241128,135100,135690775,4945,4945,4945,4945,0
20241128,135000,135690775,4945,4945,4945,4945,0
20241128,134900,135690775,4945,4945,4945,4945,20
20241128,134800,135591875,4930,4930,4930,4930,0
20241128,134700,135591875,4930,4930,4930,4930,0
20241128,134600,135591875,4930,4930,4930,4930,0
20241128,134500,135591875,4930,4930,4930,4930,0
20241128,134400,135591875,4930,4940,4940,4930,114
20241128,134300,135029845,4935,4935,4935,4935,0
20241128,134200,135029845,4935,4935,4935,4935,7
20241128,134100,134995300,4935,4935,4935,4935,0
20241128,134000,134995300,4935,4935,4935,4935,95
20241128,133900,134526475,4930,4930,4930,4930,0
20241128,133800,134526475,4930,4930,4930,4930,0
20241128,133700,134526475,4930,4930,4930,4930,0
20241128,133600,134526475,4930,4935,4935,4930,343
20241128,133500,132833885,4935,4935,4935,4935,0
20241128,133400,132833885,4935,4935,4935,4935,7
20241128,133300,132799340,4935,4935,4935,4935,0
20241128,133200,132799340,4935,4935,4935,4935,0
20241128,133100,132799340,4935,4935,4935,4935,0
20241128,133000,132799340,4935,4935,4935,4935,202
20241128,132900,131802470,4935,4935,4935,4935,0
20241128,132800,131802470,4935,4935,4935,4935,0
20241128,132700,131802470,4935,4935,4935,4935,0
20241128,132600,131802470,4935,4935,4935,4935,0
20241128,132500,131802470,4935,4935,4935,4935,0
20241128,132400,131802470,4935,4935,4935,4935,0
20241128,132300,131802470,4935,4935,4935,4935,0
20241128,132200,131802470,4935,4935,4935,4935,0
20241128,132100,131802470,4935,4935,4935,4935,0
20241128,132000,131802470,4935,4935,4935,4935,0
20241128,131900,131802470,4935,4935,4935,4935,0
20241128,131800,131802470,4935,4935,4935,4935,0
20241128,131700,131802470,4935,4935,4935,4935,0
20241128,131600,131802470,4935,4935,4935,4935,0
20241128,131500,131802470,4935,4935,4935,4935,0
20241128,131400,131802470,4935,4935,4935,4935,0
20241128,131300,131802470,4935,4935,4935,4935,0
20241128,131200,131802470,4935,4935,4935,4935,0
20241128,131100,131802470,4935,4935,4935,4935,0
20241128,131000,131802470,4935,4935,4935,4935,0
20241128,130900,131802470,4935,4935,4935,4935,0
20241128,130800,131802470,4935,4935,4935,4935,0
20241128,130700,131802470,4935,4935,4935,4935,0
20241128,130600,131802470,4935,4935,4935,4935,0
20241128,130500,131802470,4935,4935,4935,4935,200
20241128,130400,130815470,4935,4935,4935,4935,108
20241128,130300,130282490,4935,4940,4940,4935,160
20241128,130200,129492840,4935,4935,4935,4935,0
20241128,130100,129492840,4935,4935,4935,4935,328
20241128,130000,127874160,4940,4940,4940,4940,0
20241128,125900,127874160,4940,4940,4940,4940,0
20241128,125800,127874160,4940,4940,4940,4940,4
20241128,125700,127854400,4940,4940,4940,4940,0
20241128,125600,127854400,4940,4940,4940,4940,1
20241128,125500,127849460,4935,4935,4935,4935,0
20241128,125400,127849460,4935,4935,4935,4935,0
20241128,125300,127849460,4935,4940,4940,4935,4
20241128,125200,127829715,4930,4935,4935,4930,130
20241128,125100,127188765,4940,4940,4940,4940,0
20241128,125000,127188765,4940,4940,4940,4940,128
20241128,124900,126556445,4930,4930,4930,4930,0
20241128,124800,126556445,4930,4930,4930,4930,0
20241128,124700,126556445,4930,4930,4930,4930,0
20241128,124600,126556445,4930,4930,4930,4930,0
20241128,124500,126556445,4930,4930,4930,4930,0
20241128,124400,126556445,4930,4930,4930,4930,0
20241128,124300,126556445,4930,4930,4930,4930,0
20241128,124200,126556445,4930,4930,4930,4930,0
20241128,124100,126556445,4930,4930,4930,4930,0
20241128,124000,126556445,4930,4925,4930,4925,400
20241128,123900,124585945,4925,4925,4925,4925,300
20241128,123800,123108445,4925,4925,4925,4925,0
20241128,123700,123108445,4925,4930,4930,4925,2219
20241128,123600,112175855,4930,4930,4930,4930,0
20241128,123500,112175855,4930,4930,4930,4930,0
20241128,123400,112175855,4930,4930,4930,4930,0
20241128,123300,112175855,4930,4930,4930,4930,0
20241128,123200,112175855,4930,4930,4930,4930,0
20241128,123100,112175855,4930,4930,4930,4930,0
20241128,123000,112175855,4930,4930,4930,4930,0
20241128,122900,112175855,4930,4930,4930,4930,200
20241128,122800,111189855,4930,4930,4930,4930,0
20241128,122700,111189855,4930,4930,4930,4930,0
20241128,122600,111189855,4930,4935,4935,4930,139
20241128,122500,110503950,4930,4930,4930,4930,0
20241128,122400,110503950,4930,4930,4930,4930,0
20241128,122300,110503950,4930,4930,4930,4930,0
20241128,122200,110503950,4930,4930,4930,4930,0
20241128,122100,110503950,4930,4930,4930,4930,0
20241128,122000,110503950,4930,4935,4935,4930,39
20241128,121900,110311670,4935,4935,4935,4935,0
20241128,121800,110311670,4935,4935,4935,4935,0
20241128,121700,110311670,4935,4935,4935,4935,10
20241128,121600,110262320,4935,4935,4935,4935,0
20241128,121500,110262320,4935,4935,4935,4935,0
20241128,121400,110262320,4935,4935,4935,4935,0
20241128,121300,110262320,4935,4935,4935,4935,1
20241128,121200,110257385,4930,4930,4930,4930,0
20241128,121100,110257385,4930,4930,4930,4930,637
20241128,121000,107116975,4930,4930,4930,4930,0
20241128,120900,107116975,4930,4930,4930,4930,100
20241128,120800,106623975,4930,4930,4930,4930,0
20241128,120700,106623975,4930,4930,4930,4930,0
20241128,120600,106623975,4930,4930,4930,4930,0
20241128,120500,106623975,4930,4930,4930,4930,0
20241128,120400,106623975,4930,4930,4930,4930,9
20241128,120300,106579605,4930,4930,4930,4930,2000
20241128,120200,96719605,4930,4930,4930,4930,0
20241128,120100,96719605,4930,4935,4935,4930,500
20241128,120000,94254510,4935,4935,4935,4935,1
20241128,115900,94249575,4935,4935,4935,4935,495
20241128,115800,91806750,4935,4935,4935,4935,0
20241128,115700,91806750,4935,4935,4935,4935,0
20241128,115600,91806750,4935,4935,4935,4935,28
20241128,115500,91668570,4930,4930,4930,4930,1
20241128,115400,91663640,4945,4945,4945,4945,0
20241128,115300,91663640,4945,4945,4945,4945,0
20241128,115200,91663640,4945,4945,4945,4945,0
20241128,115100,91663640,4945,4930,4945,4930,50
20241128,115000,91416540,4935,4935,4935,4935,10
20241128,114900,91367190,4935,4935,4935,4935,38
20241128,114800,91179660,4935,4935,4935,4935,1000
20241128,114700,86244660,4935,4935,4935,4935,0
20241128,114600,86244660,4935,4935,4935,4935,0
20241128,114500,86244660,4935,4935,4935,4935,0
20241128,114400,86244660,4935,4935,4935,4935,0
20241128,114300,86244660,4935,4935,4935,4935,16
20241128,114200,86165700,4935,4935,4935,4935,0
20241128,114100,86165700,4935,4935,4935,4935,0
20241128,114000,86165700,4935,4935,4935,4935,0
20241128,113900,86165700,4935,4935,4935,4935,0
20241128,113800,86165700,4935,4935,4935,4935,0
20241128,113700,86165700,4935,4935,4935,4935,0
20241128,113600,86165700,4935,4935,4935,4935,0
20241128,113500,86165700,4935,4935,4935,4935,0
20241128,113400,86165700,4935,4935,4935,4935,0
20241128,113300,86165700,4935,4935,4935,4935,0
20241128,113200,86165700,4935,4935,4935,4935,100
20241128,113100,85672200,4935,4940,4940,4935,2379
20241128,113000,73922610,4940,4940,4940,4940,60
20241128,112900,73626210,4940,4940,4940,4940,0
20241128,112800,73626210,4940,4940,4940,4940,0
20241128,112700,73626210,4940,4940,4940,4940,0
20241128,112600,73626210,4940,4940,4940,4940,10
20241128,112500,73576810,4945,4945,4945,4945,17
20241128,112400,73492745,4950,4950,4950,4950,0
20241128,112300,73492745,4950,4950,4950,4950,0
20241128,112200,73492745,4950,4940,4950,4940,284
20241128,112100,72089775,4945,4945,4945,4945,881
20241128,112000,67733230,4945,4945,4945,4945,0
20241128,111900,67733230,4945,4940,4945,4940,131
20241128,111800,67085495,4945,4945,4945,4945,0
20241128,111700,67085495,4945,4940,4945,4940,2
20241128,111600,67075610,4945,4945,4945,4945,100
20241128,111500,66581110,4945,4945,4945,4945,0
20241128,111400,66581110,4945,4945,4945,4945,100
20241128,111300,66086610,4945,4945,4945,4945,100
20241128,111200,65592110,4945,4945,4945,4945,400
20241128,111100,63614110,4945,4945,4945,4945,194
20241128,111000,62654780,4945,4945,4945,4945,1093
20241128,110900,57249895,4950,4950,4950,4950,0
20241128,110800,57249895,4950,4950,4950,4950,0
20241128,110700,57249895,4950,4950,4950,4950,0
20241128,110600,57249895,4950,4950,4950,4950,0
20241128,110500,57249895,4950,4950,4950,4950,122
20241128,110400,56645995,4950,4970,4970,4950,385
20241128,110300,54740225,4955,4960,4960,4955,41
20241128,110200,54536970,4960,4960,4960,4960,0
20241128,110100,54536970,4960,4965,4965,4960,20
20241128,110000,54437720,4965,4965,4965,4965,0
20241128,105900,54437720,4965,4965,4965,4965,0
20241128,105800,54437720,4965,4965,4965,4965,0
20241128,105700,54437720,4965,4965,4965,4965,0
20241128,105600,54437720,4965,4965,4965,4965,1
20241128,105500,54432755,4975,4975,4975,4975,0
20241128,105400,54432755,4975,4975,4975,4975,0
20241128,105300,54432755,4975,4975,4975,4975,1
20241128,105200,54427780,4965,4965,4965,4965,1
20241128,105100,54422815,4960,4960,4960,4960,0
20241128,105000,54422815,4960,4960,4960,4960,1
20241128,104900,54417855,4960,4960,4960,4960,0
20241128,104800,54417855,4960,4960,4960,4960,0
20241128,104700,54417855,4960,4960,4960,4960,0
20241128,104600,54417855,4960,4960,4960,4960,0
20241128,104500,54417855,4960,4960,4960,4960,0
20241128,104400,54417855,4960,4960,4960,4960,0
20241128,104300,54417855,4960,4960,4960,4960,0
20241128,104200,54417855,4960,4960,4960,4960,0
20241128,104100,54417855,4960,4960,4960,4960,0
20241128,104000,54417855,4960,4960,4960,4960,0
20241128,103900,54417855,4960,4960,4960,4960,0
20241128,103800,54417855,4960,4960,4960,4960,0
20241128,103700,54417855,4960,4960,4960,4960,1
20241128,103600,54412895,4950,4950,4950,4950,0
20241128,103500,54412895,4950,4950,4950,4950,28
20241128,103400,54274295,4960,4960,4960,4960,0
20241128,103300,54274295,4960,4960,4960,4960,0
20241128,103200,54274295,4960,4960,4960,4960,17
20241128,103100,54189975,4960,4960,4960,4960,0
20241128,103000,54189975,4960,4960,4960,4960,0
20241128,102900,54189975,4960,4960,4960,4960,474
20241128,102800,51838935,4960,4960,4960,4960,0
20241128,102700,51838935,4960,4960,4960,4960,0
20241128,102600,51838935,4960,4960,4960,4960,0
20241128,102500,51838935,4960,4960,4960,4960,0
20241128,102400,51838935,4960,4960,4960,4960,0
20241128,102300,51838935,4960,4960,4960,4960,23
20241128,102200,51724855,4965,4965,4965,4965,1409
20241128,102100,44729170,4965,4965,4965,4965,0
20241128,102000,44729170,4965,4965,4965,4965,0
20241128,101900,44729170,4965,4965,4965,4965,0
20241128,101800,44729170,4965,4965,4965,4965,2
20241128,101700,44719240,4960,4960,4960,4960,21
20241128,101600,44615080,4960,4960,4960,4960,13
20241128,101500,44550600,4960,4960,4960,4960,0
20241128,101400,44550600,4960,4960,4960,4960,0
20241128,101300,44550600,4960,4960,4960,4960,100
20241128,101200,44054600,4960,4960,4960,4960,0
20241128,101100,44054600,4960,4960,4960,4960,0
20241128,101000,44054600,4960,4960,4960,4960,0
20241128,100900,44054600,4960,4960,4960,4960,0
20241128,100800,44054600,4960,4960,4960,4960,2
20241128,100700,44044680,4950,4950,4960,4950,199
20241128,100600,43059620,4960,4960,4960,4960,5
20241128,100500,43034820,4950,4950,4950,4950,0
20241128,100400,43034820,4950,4950,4950,4950,200
20241128,100300,42044820,4950,4950,4950,4950,300
20241128,100200,40559820,4965,4965,4965,4965,0
20241128,100100,40559820,4965,4950,4965,4950,241
20241128,100000,39366845,4950,4950,4950,4950,20
20241128,095900,39267845,4950,4950,4950,4950,0
20241128,095800,39267845,4950,4955,4955,4950,200
20241128,095700,38277420,4955,4955,4955,4955,300
20241128,095600,36790920,4965,4965,4965,4965,1
20241128,095500,36785955,4965,4965,4965,4965,0
20241128,095400,36785955,4965,4965,4965,4965,0
20241128,095300,36785955,4965,4965,4965,4965,100
20241128,095200,36289455,4960,4960,4960,4960,207
20241128,095100,35262735,4960,4940,4960,4940,2
20241128,095000,35252835,4960,4960,4960,4960,0
20241128,094900,35252835,4960,4960,4960,4960,1
20241128,094800,35247875,4940,4940,4940,4940,100
20241128,094700,34753875,4940,4940,4940,4940,0
20241128,094600,34753875,4940,4940,4940,4940,860
20241128,094500,30505475,4940,4940,4940,4940,201
20241128,094400,29512535,4940,4945,4945,4940,104
20241128,094300,28998400,4980,4980,4980,4980,48
20241128,094200,28759360,4980,4980,4980,4980,0
20241128,094100,28759360,4980,4980,4980,4980,0
20241128,094000,28759360,4980,4975,4980,4975,10
20241128,093900,28709605,4940,4940,4940,4940,114
20241128,093800,28146445,4940,4940,4940,4940,2230
20241128,093700,17130245,4940,4980,4980,4940,8
20241128,093600,17090550,4945,4945,4945,4945,190
20241128,093500,16151000,4945,4945,4945,4945,4
20241128,093400,16131220,4945,4945,4945,4945,185
20241128,093300,15216395,4945,4945,4945,4945,120
20241128,093200,14622995,4945,4945,4945,4945,0
20241128,093100,14622995,4945,4950,4950,4945,1027
20241128,093000,9544315,4980,4980,4980,4980,2
20241128,092900,9534355,4980,4980,4980,4980,0
20241128,092800,9534355,4980,4980,4980,4980,1
20241128,092700,9529375,4950,4980,4980,4950,51
20241128,092600,9276895,4950,4950,4950,4950,0
20241128,092500,9276895,4950,4955,4980,4950,158
20241128,092400,8494715,4955,4950,4960,4950,80
20241128,092300,8098660,4950,4950,4950,4950,166
20241128,092200,7276960,4950,4950,4950,4950,0
20241128,092100,7276960,4950,4950,4950,4950,140
20241128,092000,6583960,4980,4970,4980,4950,25
20241128,091900,6459975,4980,4980,4980,4980,0
20241128,091800,6459975,4980,4980,4980,4980,0
20241128,091700,6459975,4980,4980,4980,4980,0
20241128,091600,6459975,4980,4980,4980,4980,0
20241128,091500,6459975,4980,4975,4980,4975,3
20241128,091400,6445045,4980,4980,4980,4980,2
20241128,091300,6435085,4980,4980,4980,4980,1
20241128,091200,6430105,4955,4985,4985,4955,334
20241128,091100,4775100,4965,4965,4965,4965,0
20241128,091000,4775100,4965,4965,4965,4965,0
20241128,090900,4775100,4965,4970,4970,4965,2
20241128,090800,4765165,4975,4980,4980,4975,2
20241128,090700,4755210,4995,4995,4995,4995,0
20241128,090600,4755210,4995,4995,4995,4995,14
20241128,090500,4685280,5000,4995,5000,4995,281
20241128,090400,3281680,4985,4985,4985,4985,0
20241128,090300,3281680,4985,4995,4995,4985,4
20241128,090200,3261715,4955,4955,4955,4955,50
20241128,090100,3013965,4995,4960,4995,4955,241
20241128,090000,1819560,4995,4955,4995,4955,367