KissMeData/045970/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193400,318703125,3945,3945,3945,3945,2578
20241127,193300,318703125,3945,3945,3945,3945,0
20241127,193200,318703125,3945,3945,3945,3945,0
20241127,193100,318703125,3945,3945,3945,3945,0
20241127,193000,318703125,3945,3945,3945,3945,0
20241127,192900,318703125,3945,3945,3945,3945,0
20241127,192800,318703125,3945,3945,3945,3945,0
20241127,192700,318703125,3945,3945,3945,3945,0
20241127,192600,318703125,3945,3945,3945,3945,0
20241127,192500,318703125,3945,3945,3945,3945,0
20241127,192400,318703125,3945,3945,3945,3945,0
20241127,192300,318703125,3945,3945,3945,3945,0
20241127,192200,318703125,3945,3945,3945,3945,0
20241127,192100,318703125,3945,3945,3945,3945,0
20241127,192000,318703125,3945,3945,3945,3945,0
20241127,191900,318703125,3945,3945,3945,3945,0
20241127,191800,318703125,3945,3945,3945,3945,0
20241127,191700,318703125,3945,3945,3945,3945,0
20241127,191600,318703125,3945,3945,3945,3945,0
20241127,191500,318703125,3945,3945,3945,3945,0
20241127,191400,318703125,3945,3945,3945,3945,0
20241127,191300,318703125,3945,3945,3945,3945,0
20241127,191200,318703125,3945,3945,3945,3945,0
20241127,191100,318703125,3945,3945,3945,3945,0
20241127,191000,318703125,3945,3945,3945,3945,0
20241127,190900,318703125,3945,3945,3945,3945,0
20241127,190800,318703125,3945,3945,3945,3945,0
20241127,190700,318703125,3945,3945,3945,3945,0
20241127,190600,318703125,3945,3945,3945,3945,0
20241127,190500,318703125,3945,3945,3945,3945,0
20241127,190400,318703125,3945,3945,3945,3945,2578
20241127,190300,318703125,3945,3945,3945,3945,0
20241127,190200,318703125,3945,3945,3945,3945,0
20241127,190100,318703125,3945,3945,3945,3945,0
20241127,190000,318703125,3945,3945,3945,3945,0
20241127,185900,318703125,3945,3945,3945,3945,0
20241127,185800,318703125,3945,3945,3945,3945,0
20241127,185700,318703125,3945,3945,3945,3945,0
20241127,185600,318703125,3945,3945,3945,3945,0
20241127,185500,318703125,3945,3945,3945,3945,0
20241127,185400,318703125,3945,3945,3945,3945,0
20241127,185300,318703125,3945,3945,3945,3945,0
20241127,185200,318703125,3945,3945,3945,3945,0
20241127,185100,318703125,3945,3945,3945,3945,0
20241127,185000,318703125,3945,3945,3945,3945,0
20241127,184900,318703125,3945,3945,3945,3945,0
20241127,184800,318703125,3945,3945,3945,3945,0
20241127,184700,318703125,3945,3945,3945,3945,0
20241127,184600,318703125,3945,3945,3945,3945,0
20241127,184500,318703125,3945,3945,3945,3945,0
20241127,184400,318703125,3945,3945,3945,3945,0
20241127,184300,318703125,3945,3945,3945,3945,0
20241127,184200,318703125,3945,3945,3945,3945,0
20241127,184100,318703125,3945,3945,3945,3945,0
20241127,184000,318703125,3945,3945,3945,3945,0
20241127,183900,318703125,3945,3945,3945,3945,0
20241127,183800,318703125,3945,3945,3945,3945,0
20241127,183700,318703125,3945,3945,3945,3945,0
20241127,183600,318703125,3945,3945,3945,3945,0
20241127,183500,318703125,3945,3945,3945,3945,0
20241127,183400,318703125,3945,3945,3945,3945,2578
20241127,183300,318703125,3945,3945,3945,3945,0
20241127,183200,318703125,3945,3945,3945,3945,0
20241127,183100,318703125,3945,3945,3945,3945,0
20241127,183000,318703125,3945,3945,3945,3945,0
20241127,182900,318703125,3945,3945,3945,3945,0
20241127,182800,318703125,3945,3945,3945,3945,0
20241127,182700,318703125,3945,3945,3945,3945,0
20241127,182600,318703125,3945,3945,3945,3945,0
20241127,182500,318703125,3945,3945,3945,3945,0
20241127,182400,318703125,3945,3945,3945,3945,0
20241127,182300,318703125,3945,3945,3945,3945,0
20241127,182200,318703125,3945,3945,3945,3945,0
20241127,182100,318703125,3945,3945,3945,3945,0
20241127,182000,318703125,3945,3945,3945,3945,0
20241127,181900,318703125,3945,3945,3945,3945,0
20241127,181800,318703125,3945,3945,3945,3945,0
20241127,181700,318703125,3945,3945,3945,3945,0
20241127,181600,318703125,3945,3945,3945,3945,0
20241127,181500,318703125,3945,3945,3945,3945,0
20241127,181400,318703125,3945,3945,3945,3945,0
20241127,181300,318703125,3945,3945,3945,3945,0
20241127,181200,318703125,3945,3945,3945,3945,0
20241127,181100,318703125,3945,3945,3945,3945,0
20241127,181000,318703125,3945,3945,3945,3945,0
20241127,180900,318703125,3945,3945,3945,3945,0
20241127,180800,318703125,3945,3945,3945,3945,0
20241127,180700,318703125,3945,3945,3945,3945,0
20241127,180600,318703125,3945,3945,3945,3945,0
20241127,180500,318703125,3945,3945,3945,3945,0
20241127,180400,318703125,3945,3945,3945,3945,2578
20241127,180300,318703125,3945,3945,3945,3945,0
20241127,180200,318703125,3945,3945,3945,3945,0
20241127,180100,318703125,3945,3945,3945,3945,0
20241127,180000,318703125,3945,3945,3945,3945,0
20241127,175900,318703125,3945,3945,3945,3945,0
20241127,175800,318703125,3945,3945,3945,3945,0
20241127,175700,318703125,3945,3945,3945,3945,0
20241127,175600,318703125,3945,3945,3945,3945,0
20241127,175500,318703125,3945,3945,3945,3945,0
20241127,175400,318703125,3945,3945,3945,3945,0
20241127,175300,318703125,3945,3945,3945,3945,0
20241127,175200,318703125,3945,3945,3945,3945,0
20241127,175100,318703125,3945,3945,3945,3945,0
20241127,175000,318703125,3945,3945,3945,3945,0
20241127,174900,318703125,3945,3945,3945,3945,0
20241127,174800,318703125,3945,3945,3945,3945,0
20241127,174700,318703125,3945,3945,3945,3945,0
20241127,174600,318703125,3945,3945,3945,3945,0
20241127,174500,318703125,3945,3945,3945,3945,0
20241127,174400,318703125,3945,3945,3945,3945,0
20241127,174300,318703125,3945,3945,3945,3945,0
20241127,174200,318703125,3945,3945,3945,3945,0
20241127,174100,318703125,3945,3945,3945,3945,0
20241127,174000,318703125,3945,3945,3945,3945,0
20241127,173900,318703125,3945,3945,3945,3945,0
20241127,173800,318703125,3945,3945,3945,3945,0
20241127,173700,318703125,3945,3945,3945,3945,0
20241127,173600,318703125,3945,3945,3945,3945,0
20241127,173500,318703125,3945,3945,3945,3945,0
20241127,173400,318703125,3945,3945,3945,3945,2578
20241127,173300,318703125,3945,3945,3945,3945,0
20241127,173200,318703125,3945,3945,3945,3945,0
20241127,173100,318703125,3945,3945,3945,3945,0
20241127,173000,318703125,3945,3945,3945,3945,0
20241127,172900,318703125,3945,3945,3945,3945,0
20241127,172800,318703125,3945,3945,3945,3945,0
20241127,172700,318703125,3945,3945,3945,3945,0
20241127,172600,318703125,3945,3945,3945,3945,0
20241127,172500,318703125,3945,3945,3945,3945,0
20241127,172400,318703125,3945,3945,3945,3945,0
20241127,172300,318703125,3945,3945,3945,3945,0
20241127,172200,318703125,3945,3945,3945,3945,0
20241127,172100,318703125,3945,3945,3945,3945,0
20241127,172000,318703125,3945,3945,3945,3945,0
20241127,171900,318703125,3945,3945,3945,3945,0
20241127,171800,318703125,3945,3945,3945,3945,0
20241127,171700,318703125,3945,3945,3945,3945,0
20241127,171600,318703125,3945,3945,3945,3945,0
20241127,171500,318703125,3945,3945,3945,3945,0
20241127,171400,318703125,3945,3945,3945,3945,0
20241127,171300,318703125,3945,3945,3945,3945,0
20241127,171200,318703125,3945,3945,3945,3945,0
20241127,171100,318703125,3945,3945,3945,3945,0
20241127,171000,318703125,3945,3945,3945,3945,0
20241127,170900,318703125,3945,3945,3945,3945,0
20241127,170800,318703125,3945,3945,3945,3945,0
20241127,170700,318703125,3945,3945,3945,3945,0
20241127,170600,318703125,3945,3945,3945,3945,0
20241127,170500,318703125,3945,3945,3945,3945,0
20241127,170400,318703125,3945,3945,3945,3945,2578
20241127,170300,318703125,3945,3945,3945,3945,0
20241127,170200,318703125,3945,3945,3945,3945,0
20241127,170100,318703125,3945,3945,3945,3945,0
20241127,170000,318703125,3945,3945,3945,3945,0
20241127,165900,318703125,3945,3945,3945,3945,0
20241127,165800,318703125,3945,3945,3945,3945,0
20241127,165700,318703125,3945,3945,3945,3945,0
20241127,165600,318703125,3945,3945,3945,3945,0
20241127,165500,318703125,3945,3945,3945,3945,0
20241127,165400,318703125,3945,3945,3945,3945,0
20241127,165300,318703125,3945,3945,3945,3945,0
20241127,165200,318703125,3945,3945,3945,3945,0
20241127,165100,318703125,3945,3945,3945,3945,0
20241127,165000,318703125,3945,3945,3945,3945,0
20241127,164900,318703125,3945,3945,3945,3945,0
20241127,164800,318703125,3945,3945,3945,3945,0
20241127,164700,318703125,3945,3945,3945,3945,0
20241127,164600,318703125,3945,3945,3945,3945,0
20241127,164500,318703125,3945,3945,3945,3945,0
20241127,164400,318703125,3945,3945,3945,3945,0
20241127,164300,318703125,3945,3945,3945,3945,0
20241127,164200,318703125,3945,3945,3945,3945,0
20241127,164100,318703125,3945,3945,3945,3945,0
20241127,164000,318703125,3945,3945,3945,3945,0
20241127,163900,318703125,3945,3945,3945,3945,0
20241127,163800,318703125,3945,3945,3945,3945,0
20241127,163700,318703125,3945,3945,3945,3945,0
20241127,163600,318703125,3945,3945,3945,3945,0
20241127,163500,318703125,3945,3945,3945,3945,0
20241127,163400,318703125,3945,3945,3945,3945,2578
20241127,163300,318703125,3945,3945,3945,3945,0
20241127,163200,318703125,3945,3945,3945,3945,0
20241127,163100,318703125,3945,3945,3945,3945,0
20241127,163000,318703125,3945,3945,3945,3945,0
20241127,162900,318703125,3945,3945,3945,3945,0
20241127,162800,318703125,3945,3945,3945,3945,0
20241127,162700,318703125,3945,3945,3945,3945,0
20241127,162600,318703125,3945,3945,3945,3945,0
20241127,162500,318703125,3945,3945,3945,3945,0
20241127,162400,318703125,3945,3945,3945,3945,0
20241127,162300,318703125,3945,3945,3945,3945,0
20241127,162200,318703125,3945,3945,3945,3945,0
20241127,162100,318703125,3945,3945,3945,3945,0
20241127,162000,318703125,3945,3945,3945,3945,0
20241127,161900,318703125,3945,3945,3945,3945,0
20241127,161800,318703125,3945,3945,3945,3945,0
20241127,161700,318703125,3945,3945,3945,3945,0
20241127,161600,318703125,3945,3945,3945,3945,0
20241127,161500,318703125,3945,3945,3945,3945,0
20241127,161400,318703125,3945,3945,3945,3945,0
20241127,161300,318703125,3945,3945,3945,3945,0
20241127,161200,318703125,3945,3945,3945,3945,0
20241127,161100,318703125,3945,3945,3945,3945,0
20241127,161000,318703125,3945,3945,3945,3945,0
20241127,160900,318703125,3945,3945,3945,3945,0
20241127,160800,318703125,3945,3945,3945,3945,0
20241127,160700,318703125,3945,3945,3945,3945,0
20241127,160600,318703125,3945,3945,3945,3945,0
20241127,160500,318703125,3945,3945,3945,3945,0
20241127,160400,318703125,3945,3945,3945,3945,2578
20241127,160300,318703125,3945,3945,3945,3945,0
20241127,160200,318703125,3945,3945,3945,3945,0
20241127,160100,318703125,3945,3945,3945,3945,0
20241127,160000,318703125,3945,3945,3945,3945,0
20241127,155900,318703125,3945,3945,3945,3945,0
20241127,155800,318703125,3945,3945,3945,3945,0
20241127,155700,318703125,3945,3945,3945,3945,0
20241127,155600,318703125,3945,3945,3945,3945,0
20241127,155500,318703125,3945,3945,3945,3945,0
20241127,155400,318703125,3945,3945,3945,3945,0
20241127,155300,318703125,3945,3945,3945,3945,0
20241127,155200,318703125,3945,3945,3945,3945,0
20241127,155100,318703125,3945,3945,3945,3945,0
20241127,155000,318703125,3945,3945,3945,3945,0
20241127,154900,318703125,3945,3945,3945,3945,0
20241127,154800,318703125,3945,3945,3945,3945,0
20241127,154700,318703125,3945,3945,3945,3945,0
20241127,154600,318703125,3945,3945,3945,3945,0
20241127,154500,318703125,3945,3945,3945,3945,0
20241127,154400,318703125,3945,3945,3945,3945,0
20241127,154300,318703125,3945,3945,3945,3945,0
20241127,154200,318703125,3945,3945,3945,3945,0
20241127,154100,318703125,3945,3945,3945,3945,0
20241127,154000,318703125,3945,3945,3945,3945,0
20241127,153900,318703125,3945,3945,3945,3945,0
20241127,153800,318703125,3945,3945,3945,3945,0
20241127,153700,318703125,3945,3945,3945,3945,0
20241127,153600,318703125,3945,3945,3945,3945,0
20241127,153500,318703125,3945,3945,3945,3945,0
20241127,153400,318703125,3945,3945,3945,3945,2578
20241127,153300,318703125,3945,3945,3945,3945,0
20241127,153200,318703125,3945,3945,3945,3945,0
20241127,153100,318703125,3945,3945,3945,3945,0
20241127,153000,318703125,3945,3945,3945,3945,2578
20241127,152900,308532915,3945,3945,3945,3945,0
20241127,152800,308532915,3945,3945,3945,3945,0
20241127,152700,308532915,3945,3945,3945,3945,0
20241127,152600,308532915,3945,3945,3945,3945,0
20241127,152500,308532915,3945,3945,3945,3945,0
20241127,152400,308532915,3945,3945,3945,3945,0
20241127,152300,308532915,3945,3945,3945,3945,0
20241127,152200,308532915,3945,3945,3945,3945,0
20241127,152100,308532915,3945,3945,3945,3945,0
20241127,152000,308532915,3945,3945,3945,3945,0
20241127,151900,308532915,3945,3940,3945,3940,187
20241127,151800,307795560,3945,3945,3945,3945,0
20241127,151700,307795560,3945,3945,3945,3945,1
20241127,151600,307791615,3935,3935,3935,3935,67
20241127,151500,307527970,3945,3945,3945,3945,1
20241127,151400,307524025,3945,3945,3945,3945,0
20241127,151300,307524025,3945,3945,3945,3945,0
20241127,151200,307524025,3945,3945,3945,3945,100
20241127,151100,307129525,3950,3950,3950,3950,0
20241127,151000,307129525,3950,3945,3950,3945,4
20241127,150900,307113740,3945,3945,3945,3945,0
20241127,150800,307113740,3945,3945,3945,3945,1
20241127,150700,307109795,3945,3945,3950,3945,16
20241127,150600,307046670,3935,3940,3940,3935,66
20241127,150500,306786660,3950,3950,3950,3950,0
20241127,150400,306786660,3950,3950,3950,3950,0
20241127,150300,306786660,3950,3950,3950,3950,0
20241127,150200,306786660,3950,3950,3950,3950,1
20241127,150100,306782710,3940,3950,3950,3940,26
20241127,150000,306680020,3950,3950,3950,3950,0
20241127,145900,306680020,3950,3950,3950,3950,0
20241127,145800,306680020,3950,3950,3950,3950,318
20241127,145700,305423920,3950,3950,3950,3950,0
20241127,145600,305423920,3950,3950,3950,3950,0
20241127,145500,305423920,3950,3940,3950,3940,57
20241127,145400,305199330,3940,3940,3940,3940,0
20241127,145300,305199330,3940,3940,3940,3940,3
20241127,145200,305187510,3940,3935,3940,3935,482
20241127,145100,303289050,3935,3930,3935,3930,40
20241127,145000,303131800,3915,3915,3915,3915,0
20241127,144900,303131800,3915,3915,3915,3915,0
20241127,144800,303131800,3915,3920,3920,3915,100
20241127,144700,302740195,3920,3930,3930,3920,32
20241127,144600,302614445,3935,3930,3935,3915,2655
20241127,144500,292185845,3935,3915,3935,3915,99
20241127,144400,291798240,3915,3915,3915,3880,5002
20241127,144300,272290820,3940,3955,3955,3915,7096
20241127,144200,244438525,3965,3965,3965,3965,515
20241127,144100,242396550,3950,3950,3950,3950,0
20241127,144000,242396550,3950,3950,3950,3950,64
20241127,143900,242143750,3940,3950,3950,3940,25
20241127,143800,242045140,3940,3940,3940,3940,0
20241127,143700,242045140,3940,3945,3945,3940,115
20241127,143600,241591715,3945,3945,3945,3945,100
20241127,143500,241197215,3950,3950,3950,3950,2
20241127,143400,241189315,3950,3950,3950,3950,0
20241127,143300,241189315,3950,3950,3950,3950,0
20241127,143200,241189315,3950,3950,3950,3950,100
20241127,143100,240794315,3945,3945,3945,3945,0
20241127,143000,240794315,3945,3945,3945,3945,0
20241127,142900,240794315,3945,3945,3945,3945,0
20241127,142800,240794315,3945,3945,3945,3945,55
20241127,142700,240577340,3945,3945,3945,3945,0
20241127,142600,240577340,3945,3945,3945,3945,89
20241127,142500,240226235,3945,3945,3945,3945,0
20241127,142400,240226235,3945,3945,3945,3945,0
20241127,142300,240226235,3945,3950,3950,3945,69
20241127,142200,239953980,3950,3950,3950,3950,0
20241127,142100,239953980,3950,3950,3950,3950,0
20241127,142000,239953980,3950,3950,3950,3950,0
20241127,141900,239953980,3950,3950,3950,3950,0
20241127,141800,239953980,3950,3950,3950,3950,423
20241127,141700,238283130,3955,3955,3955,3955,310
20241127,141600,237057080,3965,3965,3965,3965,0
20241127,141500,237057080,3965,3960,3965,3960,56
20241127,141400,236835315,3960,3960,3960,3960,20
20241127,141300,236756115,3960,3955,3960,3955,26
20241127,141200,236653280,3955,3955,3955,3955,559
20241127,141100,234442435,3955,3955,3955,3955,20
20241127,141000,234363335,3955,3955,3955,3955,0
20241127,140900,234363335,3955,3955,3955,3955,0
20241127,140800,234363335,3955,3950,3955,3950,35
20241127,140700,234224960,3950,3950,3950,3950,100
20241127,140600,233829960,3960,3960,3960,3960,1
20241127,140500,233826000,3950,3950,3950,3950,101
20241127,140400,233427050,3955,3955,3955,3955,0
20241127,140300,233427050,3955,3955,3955,3955,0
20241127,140200,233427050,3955,3960,3960,3955,17
20241127,140100,233359810,3980,3980,3980,3980,0
20241127,140000,233359810,3980,3980,3980,3980,0
20241127,135900,233359810,3980,3980,3980,3980,0
20241127,135800,233359810,3980,3980,3980,3980,0
20241127,135700,233359810,3980,3980,3980,3980,0
20241127,135600,233359810,3980,3980,3980,3980,0
20241127,135500,233359810,3980,3980,3980,3980,0
20241127,135400,233359810,3980,3980,3980,3980,190
20241127,135300,232603610,3980,3980,3980,3980,0
20241127,135200,232603610,3980,3980,3980,3980,0
20241127,135100,232603610,3980,3970,3980,3970,25
20241127,135000,232504180,3975,3975,3975,3975,25
20241127,134900,232404805,3975,3975,3975,3975,100
20241127,134800,232007305,3995,3995,3995,3995,0
20241127,134700,232007305,3995,3965,3995,3965,503
20241127,134600,230003840,3965,3960,3965,3950,177
20241127,134500,229304600,3970,3970,3970,3970,0
20241127,134400,229304600,3970,3970,3970,3970,0
20241127,134300,229304600,3970,3970,3970,3970,0
20241127,134200,229304600,3970,3950,3970,3950,210
20241127,134100,228475035,3955,3955,3955,3955,1
20241127,134000,228471080,3950,3950,3950,3950,100
20241127,133900,228076080,3950,3950,3950,3950,0
20241127,133800,228076080,3950,3950,3950,3950,0
20241127,133700,228076080,3950,3950,3950,3950,0
20241127,133600,228076080,3950,3950,3950,3950,0
20241127,133500,228076080,3950,3955,3955,3950,29
20241127,133400,227961395,3960,3960,3960,3960,2
20241127,133300,227953475,3965,3965,3965,3965,5
20241127,133200,227933650,3970,3970,3970,3970,0
20241127,133100,227933650,3970,3970,3970,3970,0
20241127,133000,227933650,3970,3965,3970,3965,2
20241127,132900,227925715,3965,3965,3965,3965,150
20241127,132800,227330965,3965,3965,3965,3965,0
20241127,132700,227330965,3965,3965,3965,3965,0
20241127,132600,227330965,3965,3965,3965,3965,1
20241127,132500,227327000,3955,3955,3955,3955,21
20241127,132400,227243945,3955,3955,3955,3955,1
20241127,132300,227239990,3950,3950,3950,3950,0
20241127,132200,227239990,3950,3950,3950,3950,0
20241127,132100,227239990,3950,3950,3950,3950,84
20241127,132000,226908190,3950,3950,3950,3950,266
20241127,131900,225857490,3950,3960,3960,3950,575
20241127,131800,223584465,3960,3960,3960,3960,0
20241127,131700,223584465,3960,3960,3960,3960,1
20241127,131600,223580505,3965,3965,3965,3965,0
20241127,131500,223580505,3965,3965,3965,3965,0
20241127,131400,223580505,3965,3965,3965,3965,0
20241127,131300,223580505,3965,3965,3965,3965,0
20241127,131200,223580505,3965,3965,3965,3965,0
20241127,131100,223580505,3965,3965,3965,3965,0
20241127,131000,223580505,3965,3965,3965,3965,100
20241127,130900,223184005,3970,3970,3970,3970,100
20241127,130800,222787005,3970,3970,3970,3965,150
20241127,130700,222191555,3970,3975,3975,3970,9
20241127,130600,222155785,3975,3975,3975,3970,33
20241127,130500,222024615,3975,3975,3975,3975,0
20241127,130400,222024615,3975,3975,3975,3975,32
20241127,130300,221897415,3975,3975,3975,3975,0
20241127,130200,221897415,3975,3975,3975,3975,20
20241127,130100,221817915,3975,3975,3975,3975,17
20241127,130000,221750340,3975,3955,3975,3955,594
20241127,125900,219401030,3955,3955,3955,3935,1367
20241127,125800,214012280,3950,3950,3950,3950,702
20241127,125700,211239380,3950,3950,3950,3950,0
20241127,125600,211239380,3950,3950,3950,3950,0
20241127,125500,211239380,3950,3950,3950,3950,0
20241127,125400,211239380,3950,3950,3950,3950,1
20241127,125300,211235430,3940,3940,3940,3940,0
20241127,125200,211235430,3940,3940,3940,3940,413
20241127,125100,209608210,3940,3940,3940,3940,0
20241127,125000,209608210,3940,3940,3940,3940,440
20241127,124900,207874610,3940,3940,3940,3940,300
20241127,124800,206692610,3950,3950,3950,3950,0
20241127,124700,206692610,3950,3950,3950,3950,101
20241127,124600,206293660,3950,3950,3950,3950,0
20241127,124500,206293660,3950,3950,3950,3950,0
20241127,124400,206293660,3950,3950,3950,3950,0
20241127,124300,206293660,3950,3940,3950,3940,18
20241127,124200,206222730,3940,3940,3940,3940,10
20241127,124100,206183330,3940,3940,3940,3940,133
20241127,124000,205659310,3940,3940,3940,3940,0
20241127,123900,205659310,3940,3940,3945,3940,2702
20241127,123800,195013405,3940,3940,3940,3940,1
20241127,123700,195009465,3945,3955,3955,3945,488
20241127,123600,193083065,3955,3945,3955,3945,301
20241127,123500,191895610,3960,3955,3960,3945,3200
20241127,123400,179252945,3960,3960,3960,3960,0
20241127,123300,179252945,3960,3960,3960,3960,0
20241127,123200,179252945,3960,3960,3960,3960,0
20241127,123100,179252945,3960,3960,3960,3960,0
20241127,123000,179252945,3960,3960,3960,3960,1
20241127,122900,179248985,3970,3970,3970,3970,0
20241127,122800,179248985,3970,3970,3970,3970,110
20241127,122700,178812285,3970,3970,3970,3970,0
20241127,122600,178812285,3970,3970,3970,3970,20
20241127,122500,178732885,3960,3960,3960,3960,0
20241127,122400,178732885,3960,3960,3960,3960,1
20241127,122300,178728925,3955,3955,3955,3955,0
20241127,122200,178728925,3955,3955,3955,3955,25
20241127,122100,178630050,3955,3955,3955,3955,200
20241127,122000,177839050,3960,3960,3960,3960,50
20241127,121900,177641050,3960,3960,3960,3960,11
20241127,121800,177597490,3960,3975,3975,3960,316
20241127,121700,176346040,3955,3965,3965,3955,562
20241127,121600,174122910,3965,3965,3965,3965,1
20241127,121500,174118945,3960,3960,3960,3960,0
20241127,121400,174118945,3960,3960,3965,3960,514
20241127,121300,172083500,3960,3960,3960,3960,10
20241127,121200,172043900,3960,3960,3960,3955,2340
20241127,121100,162778800,3965,3980,3980,3965,1313
20241127,121000,157572740,3965,3965,3965,3965,130
20241127,120900,157057290,3965,3965,3965,3965,29
20241127,120800,156942305,3965,3965,3965,3965,1519
20241127,120700,150919470,3970,3980,3980,3970,3735
20241127,120600,136091470,3975,3975,3975,3975,979
20241127,120500,132199945,3980,3980,3980,3980,0
20241127,120400,132199945,3980,3985,3985,3980,102
20241127,120300,131793980,3985,3985,3985,3985,1
20241127,120200,131789995,3980,3980,3980,3980,0
20241127,120100,131789995,3980,3980,3980,3980,0
20241127,120000,131789995,3980,3980,3980,3980,0
20241127,115900,131789995,3980,3980,3980,3980,48
20241127,115800,131598955,3985,3985,3985,3985,0
20241127,115700,131598955,3985,3980,3985,3975,101
20241127,115600,131197345,3985,3985,3985,3985,1
20241127,115500,131193360,3975,3975,3975,3975,0
20241127,115400,131193360,3975,3985,3985,3975,39
20241127,115300,131038285,3985,3985,3985,3985,50
20241127,115200,130839035,3980,3980,3980,3980,0
20241127,115100,130839035,3980,3980,3980,3980,0
20241127,115000,130839035,3980,3980,3980,3980,401
20241127,114900,129243055,4000,4000,4000,4000,0
20241127,114800,129243055,4000,4000,4000,4000,0
20241127,114700,129243055,4000,4000,4000,4000,0
20241127,114600,129243055,4000,4000,4000,4000,10
20241127,114500,129203055,4000,4005,4005,4000,130
20241127,114400,128682555,4005,4005,4005,4005,0
20241127,114300,128682555,4005,4005,4005,4005,1
20241127,114200,128678550,3975,3975,3975,3975,0
20241127,114100,128678550,3975,3975,3975,3975,100
20241127,114000,128281050,3980,3980,3980,3980,0
20241127,113900,128281050,3980,3985,3985,3980,985
20241127,113800,124357500,4010,4010,4010,4010,0
20241127,113700,124357500,4010,4010,4010,4010,0
20241127,113600,124357500,4010,4010,4010,4010,0
20241127,113500,124357500,4010,4010,4010,4010,53
20241127,113400,124144970,4010,4010,4010,4010,0
20241127,113300,124144970,4010,4010,4010,4010,0
20241127,113200,124144970,4010,4010,4010,4010,0
20241127,113100,124144970,4010,4010,4010,4010,0
20241127,113000,124144970,4010,4010,4010,4010,100
20241127,112900,123743970,4010,3985,4010,3985,7
20241127,112800,123716050,3980,3980,3985,3980,221
20241127,112700,122836465,3985,3985,3985,3985,100
20241127,112600,122437965,3985,3985,3985,3985,6
20241127,112500,122414055,3975,3975,3975,3975,0
20241127,112400,122414055,3975,3985,3985,3975,1000
20241127,112300,118435055,3985,3985,3985,3985,1
20241127,112200,118431070,3975,3975,3975,3975,0
20241127,112100,118431070,3975,3980,3980,3975,20
20241127,112000,118351545,3985,3985,3985,3985,0
20241127,111900,118351545,3985,3985,3985,3985,17
20241127,111800,118283800,3985,3985,3985,3985,30
20241127,111700,118164250,3985,3985,3985,3980,676
20241127,111600,115472575,4000,3995,4000,3990,8
20241127,111500,115440610,3995,3995,3995,3995,2
20241127,111400,115432620,3990,3990,3990,3990,0
20241127,111300,115432620,3990,3990,3990,3990,100
20241127,111200,115033620,4005,4005,4005,4005,0
20241127,111100,115033620,4005,4005,4005,4005,20
20241127,111000,114953520,4005,4005,4005,4005,0
20241127,110900,114953520,4005,4005,4005,4005,0
20241127,110800,114953520,4005,4005,4005,4005,0
20241127,110700,114953520,4005,4005,4005,4005,0
20241127,110600,114953520,4005,4005,4005,4005,0
20241127,110500,114953520,4005,4005,4005,4005,1
20241127,110400,114949515,3990,3990,3990,3990,0
20241127,110300,114949515,3990,3990,3990,3990,0
20241127,110200,114949515,3990,3990,3990,3990,300
20241127,110100,113752515,3990,3990,3990,3990,0
20241127,110000,113752515,3990,3990,3990,3990,0
20241127,105900,113752515,3990,3990,3990,3990,483
20241127,105800,111825345,4005,4005,4005,4005,0
20241127,105700,111825345,4005,4005,4005,4005,1
20241127,105600,111821340,3990,4005,4005,3990,205
20241127,105500,111003315,4005,4005,4005,4005,0
20241127,105400,111003315,4005,4005,4005,4005,1
20241127,105300,110999310,3995,3995,3995,3995,49
20241127,105200,110803555,3995,3995,3995,3995,200
20241127,105100,110004555,4005,4005,4005,4005,0
20241127,105000,110004555,4005,3995,4005,3990,239
20241127,104900,109050890,3995,3995,3995,3995,92
20241127,104800,108683350,3995,3990,3995,3990,69
20241127,104700,108407970,3995,3995,3995,3995,0
20241127,104600,108407970,3995,3995,3995,3995,0
20241127,104500,108407970,3995,3995,3995,3995,8
20241127,104400,108376010,3995,3995,3995,3995,57
20241127,104300,108148295,3995,3995,3995,3995,33
20241127,104200,108016460,3995,3990,3995,3990,44
20241127,104100,107840730,3990,3990,3990,3990,270
20241127,104000,106763430,3985,3985,3985,3985,0
20241127,103900,106763430,3985,3985,3985,3985,0
20241127,103800,106763430,3985,3985,3985,3985,0
20241127,103700,106763430,3985,3985,3985,3985,23
20241127,103600,106671775,3995,3995,3995,3995,0
20241127,103500,106671775,3995,3995,3995,3995,0
20241127,103400,106671775,3995,3995,3995,3995,0
20241127,103300,106671775,3995,3995,3995,3995,0
20241127,103200,106671775,3995,3995,3995,3995,0
20241127,103100,106671775,3995,3995,3995,3995,0
20241127,103000,106671775,3995,3995,3995,3995,7
20241127,102900,106643810,3995,3995,3995,3995,0
20241127,102800,106643810,3995,3995,3995,3995,0
20241127,102700,106643810,3995,3995,3995,3995,1
20241127,102600,106639815,3975,3975,3975,3975,0
20241127,102500,106639815,3975,3990,3990,3975,732
20241127,102400,103726680,4010,4010,4010,4010,0
20241127,102300,103726680,4010,3995,4010,3995,442
20241127,102200,101960875,3995,3995,3995,3995,0
20241127,102100,101960875,3995,4005,4005,3990,123
20241127,102000,101469795,3990,3990,3990,3990,1
20241127,101900,101465805,4000,4000,4000,4000,0
20241127,101800,101465805,4000,4000,4000,4000,0
20241127,101700,101465805,4000,4000,4000,4000,0
20241127,101600,101465805,4000,4000,4000,4000,1
20241127,101500,101461805,3990,3990,3990,3990,1
20241127,101400,101457815,3990,3990,3990,3990,0
20241127,101300,101457815,3990,3990,3990,3990,0
20241127,101200,101457815,3990,3990,3990,3990,0
20241127,101100,101457815,3990,3990,3990,3990,0
20241127,101000,101457815,3990,3995,3995,3990,716
20241127,100900,98600475,3995,4000,4010,3990,322
20241127,100800,97315170,3990,4010,4010,3990,331
20241127,100700,95994460,4010,4010,4010,4010,0
20241127,100600,95994460,4010,3995,4010,3995,616
20241127,100500,93531445,3995,3995,3995,3995,1
20241127,100400,93527450,4000,4000,4000,4000,0
20241127,100300,93527450,4000,4000,4000,4000,1
20241127,100200,93523450,3990,3990,3990,3990,119
20241127,100100,93048640,3990,3990,3990,3990,81
20241127,100000,92725450,4000,4000,4000,4000,0
20241127,095900,92725450,4000,4000,4000,4000,0
20241127,095800,92725450,4000,4000,4000,4000,0
20241127,095700,92725450,4000,4000,4000,4000,20
20241127,095600,92645450,4000,4000,4000,4000,8
20241127,095500,92613450,4000,4000,4000,4000,1
20241127,095400,92609450,4000,4000,4000,4000,1
20241127,095300,92605450,3995,3995,3995,3995,119
20241127,095200,92130045,3995,3995,3995,3995,1
20241127,095100,92126050,4000,4000,4000,4000,0
20241127,095000,92126050,4000,3980,4000,3970,216
20241127,094900,91267880,3970,3970,3970,3970,10
20241127,094800,91228180,3995,3995,3995,3995,36
20241127,094700,91084360,3990,3990,3990,3990,42
20241127,094600,90916780,3995,3990,3995,3965,517
20241127,094500,88863640,3995,3995,3995,3995,0
20241127,094400,88863640,3995,3995,3995,3970,78
20241127,094300,88553880,3995,3995,3995,3995,0
20241127,094200,88553880,3995,3995,3995,3995,13
20241127,094100,88501945,3995,3995,3995,3995,0
20241127,094000,88501945,3995,3995,3995,3995,0
20241127,093900,88501945,3995,3995,3995,3995,25
20241127,093800,88402070,3995,3995,3995,3995,0
20241127,093700,88402070,3995,3995,3995,3995,25
20241127,093600,88302195,3995,3975,3995,3970,713
20241127,093500,85468365,3975,3980,3980,3970,1458
20241127,093400,79671500,3985,3985,3985,3985,2
20241127,093300,79663530,3985,3995,3995,3985,805
20241127,093200,76455540,3995,3995,3995,3995,70
20241127,093100,76175890,3995,3995,3995,3995,10
20241127,093000,76135940,3995,3995,3995,3995,4
20241127,092900,76119960,3985,3985,3985,3985,150
20241127,092800,75522210,3985,3985,3985,3985,504
20241127,092700,73513770,3995,3985,3995,3985,271
20241127,092600,72433825,3985,3985,3985,3985,3
20241127,092500,72421870,3980,3980,3980,3980,0
20241127,092400,72421870,3980,3980,3980,3980,160
20241127,092300,71785070,3980,3980,3980,3980,60
20241127,092200,71546270,3980,3980,3980,3980,101
20241127,092100,71144290,3980,3995,3995,3980,584
20241127,092000,68817485,3995,3995,3995,3995,0
20241127,091900,68817485,3995,3995,3995,3995,19
20241127,091800,68741580,3990,3990,3990,3990,0
20241127,091700,68741580,3990,3990,3990,3990,1
20241127,091600,68737590,3990,3995,3995,3990,1136
20241127,091500,64199835,4000,4000,4000,4000,74
20241127,091400,63903835,4010,3995,4010,3995,302
20241127,091300,62697330,3995,4020,4020,3990,8169
20241127,091200,30013100,4015,4025,4025,4015,3008
20241127,091100,17919745,4065,4065,4065,4065,1
20241127,091000,17915680,4020,4020,4020,4020,0
20241127,090900,17915680,4020,4030,4030,4020,500
20241127,090800,15902520,4035,4040,4040,4035,362
20241127,090700,14440095,4045,4065,4065,4045,2037
20241127,090600,6178055,4125,4125,4125,4125,0
20241127,090500,6178055,4125,4125,4125,4125,2
20241127,090400,6169805,4125,4110,4125,4110,5
20241127,090300,6149240,4200,4045,4200,4040,304
20241127,090200,4887545,4045,4100,4100,4045,457
20241127,090100,3014450,4100,4105,4105,4100,726
20241127,090000,36900,4100,4100,4100,4100,9