KissMeData/045340/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193400,291219205,4595,4595,4595,4595,7034
20241127,193300,291219205,4595,4595,4595,4595,0
20241127,193200,291219205,4595,4595,4595,4595,0
20241127,193100,291219205,4595,4595,4595,4595,0
20241127,193000,291219205,4595,4595,4595,4595,0
20241127,192900,291219205,4595,4595,4595,4595,0
20241127,192800,291219205,4595,4595,4595,4595,0
20241127,192700,291219205,4595,4595,4595,4595,0
20241127,192600,291219205,4595,4595,4595,4595,0
20241127,192500,291219205,4595,4595,4595,4595,0
20241127,192400,291219205,4595,4595,4595,4595,0
20241127,192300,291219205,4595,4595,4595,4595,0
20241127,192200,291219205,4595,4595,4595,4595,0
20241127,192100,291219205,4595,4595,4595,4595,0
20241127,192000,291219205,4595,4595,4595,4595,0
20241127,191900,291219205,4595,4595,4595,4595,0
20241127,191800,291219205,4595,4595,4595,4595,0
20241127,191700,291219205,4595,4595,4595,4595,0
20241127,191600,291219205,4595,4595,4595,4595,0
20241127,191500,291219205,4595,4595,4595,4595,0
20241127,191400,291219205,4595,4595,4595,4595,0
20241127,191300,291219205,4595,4595,4595,4595,0
20241127,191200,291219205,4595,4595,4595,4595,0
20241127,191100,291219205,4595,4595,4595,4595,0
20241127,191000,291219205,4595,4595,4595,4595,0
20241127,190900,291219205,4595,4595,4595,4595,0
20241127,190800,291219205,4595,4595,4595,4595,0
20241127,190700,291219205,4595,4595,4595,4595,0
20241127,190600,291219205,4595,4595,4595,4595,0
20241127,190500,291219205,4595,4595,4595,4595,0
20241127,190400,291219205,4595,4595,4595,4595,7034
20241127,190300,291219205,4595,4595,4595,4595,0
20241127,190200,291219205,4595,4595,4595,4595,0
20241127,190100,291219205,4595,4595,4595,4595,0
20241127,190000,291219205,4595,4595,4595,4595,0
20241127,185900,291219205,4595,4595,4595,4595,0
20241127,185800,291219205,4595,4595,4595,4595,0
20241127,185700,291219205,4595,4595,4595,4595,0
20241127,185600,291219205,4595,4595,4595,4595,0
20241127,185500,291219205,4595,4595,4595,4595,0
20241127,185400,291219205,4595,4595,4595,4595,0
20241127,185300,291219205,4595,4595,4595,4595,0
20241127,185200,291219205,4595,4595,4595,4595,0
20241127,185100,291219205,4595,4595,4595,4595,0
20241127,185000,291219205,4595,4595,4595,4595,0
20241127,184900,291219205,4595,4595,4595,4595,0
20241127,184800,291219205,4595,4595,4595,4595,0
20241127,184700,291219205,4595,4595,4595,4595,0
20241127,184600,291219205,4595,4595,4595,4595,0
20241127,184500,291219205,4595,4595,4595,4595,0
20241127,184400,291219205,4595,4595,4595,4595,0
20241127,184300,291219205,4595,4595,4595,4595,0
20241127,184200,291219205,4595,4595,4595,4595,0
20241127,184100,291219205,4595,4595,4595,4595,0
20241127,184000,291219205,4595,4595,4595,4595,0
20241127,183900,291219205,4595,4595,4595,4595,0
20241127,183800,291219205,4595,4595,4595,4595,0
20241127,183700,291219205,4595,4595,4595,4595,0
20241127,183600,291219205,4595,4595,4595,4595,0
20241127,183500,291219205,4595,4595,4595,4595,0
20241127,183400,291219205,4595,4595,4595,4595,7034
20241127,183300,291219205,4595,4595,4595,4595,0
20241127,183200,291219205,4595,4595,4595,4595,0
20241127,183100,291219205,4595,4595,4595,4595,0
20241127,183000,291219205,4595,4595,4595,4595,0
20241127,182900,291219205,4595,4595,4595,4595,0
20241127,182800,291219205,4595,4595,4595,4595,0
20241127,182700,291219205,4595,4595,4595,4595,0
20241127,182600,291219205,4595,4595,4595,4595,0
20241127,182500,291219205,4595,4595,4595,4595,0
20241127,182400,291219205,4595,4595,4595,4595,0
20241127,182300,291219205,4595,4595,4595,4595,0
20241127,182200,291219205,4595,4595,4595,4595,0
20241127,182100,291219205,4595,4595,4595,4595,0
20241127,182000,291219205,4595,4595,4595,4595,0
20241127,181900,291219205,4595,4595,4595,4595,0
20241127,181800,291219205,4595,4595,4595,4595,0
20241127,181700,291219205,4595,4595,4595,4595,0
20241127,181600,291219205,4595,4595,4595,4595,0
20241127,181500,291219205,4595,4595,4595,4595,0
20241127,181400,291219205,4595,4595,4595,4595,0
20241127,181300,291219205,4595,4595,4595,4595,0
20241127,181200,291219205,4595,4595,4595,4595,0
20241127,181100,291219205,4595,4595,4595,4595,0
20241127,181000,291219205,4595,4595,4595,4595,0
20241127,180900,291219205,4595,4595,4595,4595,0
20241127,180800,291219205,4595,4595,4595,4595,0
20241127,180700,291219205,4595,4595,4595,4595,0
20241127,180600,291219205,4595,4595,4595,4595,0
20241127,180500,291219205,4595,4595,4595,4595,0
20241127,180400,291219205,4595,4595,4595,4595,7034
20241127,180300,291219205,4595,4595,4595,4595,0
20241127,180200,291219205,4595,4595,4595,4595,0
20241127,180100,291219205,4595,4595,4595,4595,0
20241127,180000,291219205,4595,4595,4595,4595,0
20241127,175900,291219205,4595,4595,4595,4595,0
20241127,175800,291219205,4595,4595,4595,4595,0
20241127,175700,291219205,4595,4595,4595,4595,0
20241127,175600,291219205,4595,4595,4595,4595,0
20241127,175500,291219205,4595,4595,4595,4595,0
20241127,175400,291219205,4595,4595,4595,4595,0
20241127,175300,291219205,4595,4595,4595,4595,0
20241127,175200,291219205,4595,4595,4595,4595,0
20241127,175100,291219205,4595,4595,4595,4595,0
20241127,175000,291219205,4595,4595,4595,4595,0
20241127,174900,291219205,4595,4595,4595,4595,0
20241127,174800,291219205,4595,4595,4595,4595,0
20241127,174700,291219205,4595,4595,4595,4595,0
20241127,174600,291219205,4595,4595,4595,4595,0
20241127,174500,291219205,4595,4595,4595,4595,0
20241127,174400,291219205,4595,4595,4595,4595,0
20241127,174300,291219205,4595,4595,4595,4595,0
20241127,174200,291219205,4595,4595,4595,4595,0
20241127,174100,291219205,4595,4595,4595,4595,0
20241127,174000,291219205,4595,4595,4595,4595,0
20241127,173900,291219205,4595,4595,4595,4595,0
20241127,173800,291219205,4595,4595,4595,4595,0
20241127,173700,291219205,4595,4595,4595,4595,0
20241127,173600,291219205,4595,4595,4595,4595,0
20241127,173500,291219205,4595,4595,4595,4595,0
20241127,173400,291219205,4595,4595,4595,4595,7034
20241127,173300,291219205,4595,4595,4595,4595,0
20241127,173200,291219205,4595,4595,4595,4595,0
20241127,173100,291219205,4595,4595,4595,4595,0
20241127,173000,291219205,4595,4595,4595,4595,0
20241127,172900,291219205,4595,4595,4595,4595,0
20241127,172800,291219205,4595,4595,4595,4595,0
20241127,172700,291219205,4595,4595,4595,4595,0
20241127,172600,291219205,4595,4595,4595,4595,0
20241127,172500,291219205,4595,4595,4595,4595,0
20241127,172400,291219205,4595,4595,4595,4595,0
20241127,172300,291219205,4595,4595,4595,4595,0
20241127,172200,291219205,4595,4595,4595,4595,0
20241127,172100,291219205,4595,4595,4595,4595,0
20241127,172000,291219205,4595,4595,4595,4595,0
20241127,171900,291219205,4595,4595,4595,4595,0
20241127,171800,291219205,4595,4595,4595,4595,0
20241127,171700,291219205,4595,4595,4595,4595,0
20241127,171600,291219205,4595,4595,4595,4595,0
20241127,171500,291219205,4595,4595,4595,4595,0
20241127,171400,291219205,4595,4595,4595,4595,0
20241127,171300,291219205,4595,4595,4595,4595,0
20241127,171200,291219205,4595,4595,4595,4595,0
20241127,171100,291219205,4595,4595,4595,4595,0
20241127,171000,291219205,4595,4595,4595,4595,0
20241127,170900,291219205,4595,4595,4595,4595,0
20241127,170800,291219205,4595,4595,4595,4595,0
20241127,170700,291219205,4595,4595,4595,4595,0
20241127,170600,291219205,4595,4595,4595,4595,0
20241127,170500,291219205,4595,4595,4595,4595,0
20241127,170400,291219205,4595,4595,4595,4595,7034
20241127,170300,291219205,4595,4595,4595,4595,0
20241127,170200,291219205,4595,4595,4595,4595,0
20241127,170100,291219205,4595,4595,4595,4595,0
20241127,170000,291219205,4595,4595,4595,4595,0
20241127,165900,291219205,4595,4595,4595,4595,0
20241127,165800,291219205,4595,4595,4595,4595,0
20241127,165700,291219205,4595,4595,4595,4595,0
20241127,165600,291219205,4595,4595,4595,4595,0
20241127,165500,291219205,4595,4595,4595,4595,0
20241127,165400,291219205,4595,4595,4595,4595,0
20241127,165300,291219205,4595,4595,4595,4595,0
20241127,165200,291219205,4595,4595,4595,4595,0
20241127,165100,291219205,4595,4595,4595,4595,0
20241127,165000,291219205,4595,4595,4595,4595,0
20241127,164900,291219205,4595,4595,4595,4595,0
20241127,164800,291219205,4595,4595,4595,4595,0
20241127,164700,291219205,4595,4595,4595,4595,0
20241127,164600,291219205,4595,4595,4595,4595,0
20241127,164500,291219205,4595,4595,4595,4595,0
20241127,164400,291219205,4595,4595,4595,4595,0
20241127,164300,291219205,4595,4595,4595,4595,0
20241127,164200,291219205,4595,4595,4595,4595,0
20241127,164100,291219205,4595,4595,4595,4595,0
20241127,164000,291219205,4595,4595,4595,4595,0
20241127,163900,291219205,4595,4595,4595,4595,0
20241127,163800,291219205,4595,4595,4595,4595,0
20241127,163700,291219205,4595,4595,4595,4595,0
20241127,163600,291219205,4595,4595,4595,4595,0
20241127,163500,291219205,4595,4595,4595,4595,0
20241127,163400,291219205,4595,4595,4595,4595,7034
20241127,163300,291219205,4595,4595,4595,4595,0
20241127,163200,291219205,4595,4595,4595,4595,0
20241127,163100,291219205,4595,4595,4595,4595,0
20241127,163000,291219205,4595,4595,4595,4595,0
20241127,162900,291219205,4595,4595,4595,4595,0
20241127,162800,291219205,4595,4595,4595,4595,0
20241127,162700,291219205,4595,4595,4595,4595,0
20241127,162600,291219205,4595,4595,4595,4595,0
20241127,162500,291219205,4595,4595,4595,4595,0
20241127,162400,291219205,4595,4595,4595,4595,0
20241127,162300,291219205,4595,4595,4595,4595,0
20241127,162200,291219205,4595,4595,4595,4595,0
20241127,162100,291219205,4595,4595,4595,4595,0
20241127,162000,291219205,4595,4595,4595,4595,0
20241127,161900,291219205,4595,4595,4595,4595,0
20241127,161800,291219205,4595,4595,4595,4595,0
20241127,161700,291219205,4595,4595,4595,4595,0
20241127,161600,291219205,4595,4595,4595,4595,0
20241127,161500,291219205,4595,4595,4595,4595,0
20241127,161400,291219205,4595,4595,4595,4595,0
20241127,161300,291219205,4595,4595,4595,4595,0
20241127,161200,291219205,4595,4595,4595,4595,0
20241127,161100,291219205,4595,4595,4595,4595,0
20241127,161000,291219205,4595,4595,4595,4595,0
20241127,160900,291219205,4595,4595,4595,4595,0
20241127,160800,291219205,4595,4595,4595,4595,0
20241127,160700,291219205,4595,4595,4595,4595,0
20241127,160600,291219205,4595,4595,4595,4595,0
20241127,160500,291219205,4595,4595,4595,4595,0
20241127,160400,291219205,4595,4595,4595,4595,7034
20241127,160300,291219205,4595,4595,4595,4595,0
20241127,160200,291219205,4595,4595,4595,4595,0
20241127,160100,291219205,4595,4595,4595,4595,0
20241127,160000,291219205,4595,4595,4595,4595,0
20241127,155900,291219205,4595,4595,4595,4595,0
20241127,155800,291219205,4595,4595,4595,4595,0
20241127,155700,291219205,4595,4595,4595,4595,0
20241127,155600,291219205,4595,4595,4595,4595,0
20241127,155500,291219205,4595,4595,4595,4595,0
20241127,155400,291219205,4595,4595,4595,4595,0
20241127,155300,291219205,4595,4595,4595,4595,0
20241127,155200,291219205,4595,4595,4595,4595,0
20241127,155100,291219205,4595,4595,4595,4595,0
20241127,155000,291219205,4595,4595,4595,4595,0
20241127,154900,291219205,4595,4595,4595,4595,0
20241127,154800,291219205,4595,4595,4595,4595,0
20241127,154700,291219205,4595,4595,4595,4595,0
20241127,154600,291219205,4595,4595,4595,4595,0
20241127,154500,291219205,4595,4595,4595,4595,0
20241127,154400,291219205,4595,4595,4595,4595,0
20241127,154300,291219205,4595,4595,4595,4595,0
20241127,154200,291219205,4595,4595,4595,4595,0
20241127,154100,291219205,4595,4595,4595,4595,0
20241127,154000,291219205,4595,4595,4595,4595,0
20241127,153900,291219205,4595,4595,4595,4595,0
20241127,153800,291219205,4595,4595,4595,4595,0
20241127,153700,291219205,4595,4595,4595,4595,0
20241127,153600,291219205,4595,4595,4595,4595,0
20241127,153500,291219205,4595,4595,4595,4595,0
20241127,153400,291219205,4595,4595,4595,4595,7034
20241127,153300,291219205,4595,4595,4595,4595,0
20241127,153200,291219205,4595,4595,4595,4595,0
20241127,153100,291219205,4595,4595,4595,4595,0
20241127,153000,291219205,4595,4595,4595,4595,7034
20241127,152900,258897975,4735,4735,4735,4735,0
20241127,152800,258897975,4735,4735,4735,4735,0
20241127,152700,258897975,4735,4735,4735,4735,0
20241127,152600,258897975,4735,4735,4735,4735,0
20241127,152500,258897975,4735,4735,4735,4735,0
20241127,152400,258897975,4735,4735,4735,4735,0
20241127,152300,258897975,4735,4735,4735,4735,0
20241127,152200,258897975,4735,4735,4735,4735,0
20241127,152100,258897975,4735,4735,4735,4735,0
20241127,152000,258897975,4735,4735,4735,4735,0
20241127,151900,258897975,4735,4735,4735,4735,0
20241127,151800,258897975,4735,4730,4735,4680,106
20241127,151700,258399685,4745,4745,4745,4745,0
20241127,151600,258399685,4745,4745,4745,4745,300
20241127,151500,256976185,4745,4745,4745,4745,0
20241127,151400,256976185,4745,4745,4745,4745,150
20241127,151300,256264435,4745,4745,4745,4745,0
20241127,151200,256264435,4745,4740,4745,4740,211
20241127,151100,255264290,4750,4750,4750,4750,0
20241127,151000,255264290,4750,4710,4750,4675,632
20241127,150900,252286640,4710,4705,4710,4705,190
20241127,150800,251392505,4700,4700,4700,4700,43
20241127,150700,251190405,4700,4700,4700,4675,1184
20241127,150600,245646205,4695,4695,4695,4695,1998
20241127,150500,236265595,4695,4695,4695,4695,2
20241127,150400,236256205,4695,4695,4695,4695,0
20241127,150300,236256205,4695,4695,4695,4695,1
20241127,150200,236251510,4700,4700,4700,4700,0
20241127,150100,236251510,4700,4700,4700,4700,0
20241127,150000,236251510,4700,4700,4700,4700,0
20241127,145900,236251510,4700,4700,4700,4700,0
20241127,145800,236251510,4700,4700,4700,4700,0
20241127,145700,236251510,4700,4700,4700,4700,2
20241127,145600,236242110,4700,4700,4700,4700,0
20241127,145500,236242110,4700,4700,4700,4700,1
20241127,145400,236237410,4695,4695,4695,4695,1
20241127,145300,236232715,4700,4700,4700,4700,0
20241127,145200,236232715,4700,4700,4700,4700,0
20241127,145100,236232715,4700,4700,4700,4700,0
20241127,145000,236232715,4700,4700,4700,4700,0
20241127,144900,236232715,4700,4700,4700,4700,0
20241127,144800,236232715,4700,4685,4700,4685,102
20241127,144700,235754830,4690,4690,4690,4690,78
20241127,144600,235389010,4705,4705,4705,4705,0
20241127,144500,235389010,4705,4705,4705,4705,0
20241127,144400,235389010,4705,4695,4705,4695,3
20241127,144300,235374915,4705,4695,4705,4690,24
20241127,144200,235262335,4705,4705,4705,4705,0
20241127,144100,235262335,4705,4705,4705,4705,0
20241127,144000,235262335,4705,4700,4705,4700,3
20241127,143900,235248230,4700,4700,4700,4700,0
20241127,143800,235248230,4700,4700,4700,4700,0
20241127,143700,235248230,4700,4700,4700,4700,0
20241127,143600,235248230,4700,4700,4700,4700,0
20241127,143500,235248230,4700,4700,4700,4700,220
20241127,143400,234214230,4700,4700,4700,4700,0
20241127,143300,234214230,4700,4700,4700,4700,0
20241127,143200,234214230,4700,4700,4700,4700,0
20241127,143100,234214230,4700,4700,4700,4700,0
20241127,143000,234214230,4700,4700,4700,4700,0
20241127,142900,234214230,4700,4700,4700,4700,0
20241127,142800,234214230,4700,4700,4700,4700,0
20241127,142700,234214230,4700,4700,4700,4700,0
20241127,142600,234214230,4700,4700,4700,4700,0
20241127,142500,234214230,4700,4700,4700,4700,0
20241127,142400,234214230,4700,4700,4700,4700,1
20241127,142300,234209530,4680,4680,4680,4680,427
20241127,142200,232211170,4675,4675,4675,4675,0
20241127,142100,232211170,4675,4675,4675,4675,1
20241127,142000,232206495,4680,4680,4680,4680,3
20241127,141900,232192455,4680,4680,4680,4680,0
20241127,141800,232192455,4680,4680,4680,4680,2
20241127,141700,232183095,4680,4670,4680,4670,17
20241127,141600,232103695,4675,4670,4675,4670,17
20241127,141500,232024300,4660,4660,4660,4660,50
20241127,141400,231791300,4660,4660,4660,4660,0
20241127,141300,231791300,4660,4660,4660,4660,249
20241127,141200,230630960,4685,4665,4685,4660,114
20241127,141100,230099690,4660,4660,4660,4660,0
20241127,141000,230099690,4660,4660,4660,4660,0
20241127,140900,230099690,4660,4675,4675,4660,854
20241127,140800,226117330,4700,4700,4700,4700,0
20241127,140700,226117330,4700,4700,4700,4700,0
20241127,140600,226117330,4700,4700,4700,4700,2
20241127,140500,226107930,4700,4700,4700,4700,0
20241127,140400,226107930,4700,4700,4700,4700,0
20241127,140300,226107930,4700,4700,4700,4700,0
20241127,140200,226107930,4700,4700,4700,4700,0
20241127,140100,226107930,4700,4700,4700,4700,0
20241127,140000,226107930,4700,4700,4700,4700,1
20241127,135900,226103230,4700,4700,4700,4700,1
20241127,135800,226098530,4665,4665,4665,4665,0
20241127,135700,226098530,4665,4695,4700,4665,152
20241127,135600,225388325,4680,4680,4680,4680,0
20241127,135500,225388325,4680,4680,4680,4680,0
20241127,135400,225388325,4680,4680,4680,4675,413
20241127,135300,223455535,4675,4680,4680,4675,5
20241127,135200,223432150,4695,4695,4695,4695,0
20241127,135100,223432150,4695,4695,4695,4695,0
20241127,135000,223432150,4695,4695,4695,4695,0
20241127,134900,223432150,4695,4695,4695,4695,0
20241127,134800,223432150,4695,4695,4695,4695,1
20241127,134700,223427455,4705,4705,4705,4705,0
20241127,134600,223427455,4705,4705,4705,4705,0
20241127,134500,223427455,4705,4705,4705,4705,0
20241127,134400,223427455,4705,4705,4705,4705,0
20241127,134300,223427455,4705,4705,4705,4705,0
20241127,134200,223427455,4705,4705,4705,4705,1
20241127,134100,223422750,4675,4685,4685,4675,9
20241127,134000,223380605,4690,4690,4690,4690,0
20241127,133900,223380605,4690,4700,4700,4690,9
20241127,133800,223338335,4700,4700,4700,4700,97
20241127,133700,222882435,4700,4695,4700,4695,25
20241127,133600,222765055,4695,4695,4695,4695,1
20241127,133500,222760360,4705,4705,4705,4705,0
20241127,133400,222760360,4705,4705,4705,4705,0
20241127,133300,222760360,4705,4705,4705,4705,0
20241127,133200,222760360,4705,4705,4705,4705,0
20241127,133100,222760360,4705,4705,4705,4705,0
20241127,133000,222760360,4705,4705,4705,4705,0
20241127,132900,222760360,4705,4705,4705,4705,3
20241127,132800,222746245,4705,4705,4705,4705,0
20241127,132700,222746245,4705,4705,4705,4705,5
20241127,132600,222722720,4705,4705,4705,4705,0
20241127,132500,222722720,4705,4705,4705,4705,0
20241127,132400,222722720,4705,4705,4705,4705,0
20241127,132300,222722720,4705,4705,4705,4705,0
20241127,132200,222722720,4705,4705,4705,4705,6
20241127,132100,222694490,4705,4705,4705,4705,1
20241127,132000,222689785,4665,4660,4665,4660,450
20241127,131900,220591425,4650,4645,4650,4645,262
20241127,131800,219373165,4650,4655,4675,4645,244
20241127,131700,218239000,4650,4655,4680,4650,175
20241127,131600,217424775,4655,4655,4680,4605,531
20241127,131500,214972625,4660,4755,4755,4610,5017
20241127,131400,191706770,4685,4770,4770,4685,6161
20241127,131300,162550955,4770,4770,4770,4770,0
20241127,131200,162550955,4770,4770,4770,4770,0
20241127,131100,162550955,4770,4770,4770,4770,0
20241127,131000,162550955,4770,4770,4770,4770,0
20241127,130900,162550955,4770,4770,4770,4770,0
20241127,130800,162550955,4770,4770,4770,4770,0
20241127,130700,162550955,4770,4770,4770,4770,0
20241127,130600,162550955,4770,4770,4770,4770,602
20241127,130500,159679415,4770,4770,4770,4770,0
20241127,130400,159679415,4770,4770,4770,4770,0
20241127,130300,159679415,4770,4770,4770,4770,1
20241127,130200,159674645,4780,4780,4780,4780,0
20241127,130100,159674645,4780,4780,4780,4780,9
20241127,130000,159631625,4780,4780,4780,4780,0
20241127,125900,159631625,4780,4780,4780,4780,0
20241127,125800,159631625,4780,4780,4780,4780,0
20241127,125700,159631625,4780,4780,4780,4780,14
20241127,125600,159564705,4780,4780,4780,4780,0
20241127,125500,159564705,4780,4780,4780,4780,1
20241127,125400,159559925,4765,4765,4765,4765,0
20241127,125300,159559925,4765,4765,4765,4765,0
20241127,125200,159559925,4765,4765,4765,4765,0
20241127,125100,159559925,4765,4765,4765,4765,29
20241127,125000,159421740,4785,4785,4785,4785,0
20241127,124900,159421740,4785,4785,4785,4785,0
20241127,124800,159421740,4785,4785,4785,4785,0
20241127,124700,159421740,4785,4785,4785,4785,0
20241127,124600,159421740,4785,4785,4785,4785,10
20241127,124500,159373890,4790,4790,4790,4790,0
20241127,124400,159373890,4790,4790,4790,4790,0
20241127,124300,159373890,4790,4790,4790,4790,6
20241127,124200,159345150,4775,4775,4775,4775,1280
20241127,124100,153233150,4790,4790,4790,4790,0
20241127,124000,153233150,4790,4790,4790,4790,0
20241127,123900,153233150,4790,4790,4790,4790,2
20241127,123800,153223570,4800,4800,4800,4800,0
20241127,123700,153223570,4800,4800,4800,4800,0
20241127,123600,153223570,4800,4800,4800,4800,0
20241127,123500,153223570,4800,4800,4800,4800,0
20241127,123400,153223570,4800,4800,4800,4800,0
20241127,123300,153223570,4800,4775,4800,4775,178
20241127,123200,152373595,4800,4800,4800,4800,0
20241127,123100,152373595,4800,4800,4800,4800,1
20241127,123000,152368795,4800,4800,4800,4800,0
20241127,122900,152368795,4800,4800,4800,4800,0
20241127,122800,152368795,4800,4800,4800,4800,20
20241127,122700,152272795,4775,4775,4775,4775,0
20241127,122600,152272795,4775,4775,4775,4775,0
20241127,122500,152272795,4775,4775,4775,4775,0
20241127,122400,152272795,4775,4780,4780,4775,849
20241127,122300,148216980,4810,4810,4810,4810,6
20241127,122200,148188120,4810,4810,4810,4810,0
20241127,122100,148188120,4810,4810,4810,4810,1
20241127,122000,148183310,4780,4785,4785,4780,40
20241127,121900,147991975,4815,4815,4815,4815,0
20241127,121800,147991975,4815,4815,4815,4815,0
20241127,121700,147991975,4815,4835,4835,4815,49
20241127,121600,147755260,4835,4830,4835,4830,10
20241127,121500,147706920,4820,4800,4820,4800,2673
20241127,121400,134826060,4810,4810,4810,4810,0
20241127,121300,134826060,4810,4810,4810,4810,0
20241127,121200,134826060,4810,4810,4810,4810,0
20241127,121100,134826060,4810,4810,4810,4810,0
20241127,121000,134826060,4810,4810,4810,4810,0
20241127,120900,134826060,4810,4810,4810,4810,1
20241127,120800,134821250,4780,4780,4780,4780,340
20241127,120700,133196050,4780,4780,4780,4780,0
20241127,120600,133196050,4780,4780,4780,4780,129
20241127,120500,132579430,4815,4815,4815,4815,0
20241127,120400,132579430,4815,4815,4815,4815,0
20241127,120300,132579430,4815,4815,4815,4815,1
20241127,120200,132574615,4835,4835,4835,4835,0
20241127,120100,132574615,4835,4835,4835,4835,0
20241127,120000,132574615,4835,4835,4835,4835,0
20241127,115900,132574615,4835,4835,4835,4835,0
20241127,115800,132574615,4835,4825,4835,4825,417
20241127,115700,130560355,4785,4785,4785,4785,0
20241127,115600,130560355,4785,4785,4785,4785,0
20241127,115500,130560355,4785,4785,4785,4785,1
20241127,115400,130555570,4830,4830,4830,4830,0
20241127,115300,130555570,4830,4830,4830,4830,0
20241127,115200,130555570,4830,4830,4830,4830,0
20241127,115100,130555570,4830,4830,4830,4830,1
20241127,115000,130550740,4765,4765,4765,4765,0
20241127,114900,130550740,4765,4815,4845,4765,60
20241127,114800,130263435,4855,4855,4855,4855,0
20241127,114700,130263435,4855,4855,4855,4855,0
20241127,114600,130263435,4855,4855,4855,4855,0
20241127,114500,130263435,4855,4855,4855,4855,0
20241127,114400,130263435,4855,4765,4855,4765,1416
20241127,114300,123435815,4765,4765,4765,4765,0
20241127,114200,123435815,4765,4765,4765,4765,1
20241127,114100,123431050,4735,4735,4735,4735,10
20241127,114000,123383700,4730,4765,4765,4730,25
20241127,113900,123264670,4765,4765,4765,4765,5
20241127,113800,123240845,4730,4730,4730,4730,0
20241127,113700,123240845,4730,4730,4730,4730,5
20241127,113600,123217195,4720,4720,4720,4720,0
20241127,113500,123217195,4720,4720,4720,4720,0
20241127,113400,123217195,4720,4720,4720,4720,2
20241127,113300,123207755,4860,4860,4860,4860,0
20241127,113200,123207755,4860,4730,4860,4730,1000
20241127,113100,118402560,4735,4735,4735,4735,0
20241127,113000,118402560,4735,4735,4735,4735,1
20241127,112900,118397825,4730,4730,4730,4730,0
20241127,112800,118397825,4730,4730,4730,4730,0
20241127,112700,118397825,4730,4730,4730,4730,0
20241127,112600,118397825,4730,4730,4730,4730,60
20241127,112500,118114025,4730,4730,4730,4730,84
20241127,112400,117716705,4730,4730,4730,4730,0
20241127,112300,117716705,4730,4720,4730,4720,2
20241127,112200,117707255,4690,4690,4690,4690,75
20241127,112100,117355505,4685,4685,4685,4685,0
20241127,112000,117355505,4685,4685,4685,4685,0
20241127,111900,117355505,4685,4685,4685,4685,261
20241127,111800,116132720,4685,4685,4685,4685,0
20241127,111700,116132720,4685,4685,4685,4685,0
20241127,111600,116132720,4685,4685,4685,4685,0
20241127,111500,116132720,4685,4685,4685,4685,239
20241127,111400,115013005,4685,4685,4685,4685,11
20241127,111300,114961470,4685,4680,4685,4680,700
20241127,111200,111684375,4690,4690,4690,4690,0
20241127,111100,111684375,4690,4690,4690,4690,138
20241127,111000,111037155,4680,4680,4680,4680,0
20241127,110900,111037155,4680,4675,4680,4675,64
20241127,110800,110737640,4675,4675,4675,4675,0
20241127,110700,110737640,4675,4675,4675,4675,50
20241127,110600,110503890,4670,4670,4670,4670,97
20241127,110500,110050900,4670,4670,4670,4670,4
20241127,110400,110032220,4675,4675,4675,4675,0
20241127,110300,110032220,4675,4675,4675,4675,0
20241127,110200,110032220,4675,4675,4675,4675,0
20241127,110100,110032220,4675,4675,4675,4675,0
20241127,110000,110032220,4675,4675,4675,4675,0
20241127,105900,110032220,4675,4675,4675,4675,4
20241127,105800,110013520,4675,4675,4675,4675,232
20241127,105700,108928920,4675,4675,4675,4675,168
20241127,105600,108143520,4675,4675,4675,4675,0
20241127,105500,108143520,4675,4675,4675,4675,0
20241127,105400,108143520,4675,4675,4675,4675,1
20241127,105300,108138845,4680,4680,4680,4680,0
20241127,105200,108138845,4680,4680,4680,4680,0
20241127,105100,108138845,4680,4680,4680,4680,0
20241127,105000,108138845,4680,4680,4680,4680,0
20241127,104900,108138845,4680,4680,4680,4680,2159
20241127,104800,98034725,4695,4695,4695,4695,0
20241127,104700,98034725,4695,4695,4695,4695,0
20241127,104600,98034725,4695,4695,4695,4695,0
20241127,104500,98034725,4695,4695,4695,4695,0
20241127,104400,98034725,4695,4670,4695,4670,95
20241127,104300,97590925,4635,4635,4635,4635,0
20241127,104200,97590925,4635,4635,4635,4635,0
20241127,104100,97590925,4635,4635,4635,4635,0
20241127,104000,97590925,4635,4635,4635,4635,0
20241127,103900,97590925,4635,4675,4675,4635,835
20241127,103800,93712480,4675,4675,4675,4675,0
20241127,103700,93712480,4675,4675,4675,4675,0
20241127,103600,93712480,4675,4675,4675,4675,0
20241127,103500,93712480,4675,4675,4675,4675,0
20241127,103400,93712480,4675,4675,4675,4675,0
20241127,103300,93712480,4675,4730,4735,4675,8
20241127,103200,93674740,4690,4690,4690,4690,117
20241127,103100,93126010,4740,4740,4740,4740,1
20241127,103000,93121270,4740,4665,4740,4665,1901
20241127,102900,84247660,4660,4660,4660,4660,24
20241127,102800,84135820,4655,4655,4655,4655,1605
20241127,102700,76664545,4655,4655,4655,4655,0
20241127,102600,76664545,4655,4655,4655,4655,18
20241127,102500,76580755,4655,4650,4655,4650,253
20241127,102400,75404290,4650,4650,4650,4635,4
20241127,102300,75385705,4650,4650,4650,4650,1
20241127,102200,75381055,4650,4635,4650,4635,1028
20241127,102100,70608775,4635,4635,4635,4635,3
20241127,102000,70594870,4635,4635,4635,4635,21
20241127,101900,70497535,4635,4635,4635,4635,1
20241127,101800,70492900,4635,4635,4635,4635,21
20241127,101700,70395565,4635,4635,4635,4635,71
20241127,101600,70066480,4635,4635,4635,4635,3
20241127,101500,70052575,4615,4615,4615,4615,0
20241127,101400,70052575,4615,4620,4620,4615,482
20241127,101300,67826980,4640,4625,4640,4625,52
20241127,101200,67586465,4650,4650,4650,4650,0
20241127,101100,67586465,4650,4650,4650,4650,20
20241127,101000,67493465,4620,4620,4620,4620,0
20241127,100900,67493465,4620,4625,4625,4620,259
20241127,100800,66296735,4650,4650,4650,4650,10
20241127,100700,66250235,4650,4650,4650,4650,1
20241127,100600,66245585,4650,4650,4650,4650,0
20241127,100500,66245585,4650,4650,4650,4650,20
20241127,100400,66152585,4655,4655,4655,4655,7
20241127,100300,66120000,4620,4665,4665,4620,170
20241127,100200,65333135,4640,4645,4650,4640,10
20241127,100100,65286670,4650,4650,4650,4650,20
20241127,100000,65193670,4665,4665,4665,4665,0
20241127,095900,65193670,4665,4665,4665,4665,370
20241127,095800,63467620,4665,4665,4665,4665,0
20241127,095700,63467620,4665,4665,4665,4665,0
20241127,095600,63467620,4665,4665,4665,4665,280
20241127,095500,62161420,4660,4660,4660,4660,23
20241127,095400,62054240,4615,4670,4670,4615,152
20241127,095300,61352190,4670,4670,4670,4670,5
20241127,095200,61328840,4670,4670,4670,4670,1
20241127,095100,61324170,4595,4650,4650,4595,172
20241127,095000,60529485,4650,4600,4650,4585,35
20241127,094900,60368930,4600,4600,4600,4600,0
20241127,094800,60368930,4600,4600,4600,4580,416
20241127,094700,58457475,4600,4630,4650,4600,757
20241127,094600,54969940,4650,4650,4650,4650,22
20241127,094500,54867640,4650,4650,4650,4650,2
20241127,094400,54858340,4620,4650,4650,4620,535
20241127,094300,52383445,4650,4670,4670,4650,1607
20241127,094200,44904665,4670,4660,4670,4660,14
20241127,094100,44839315,4665,4665,4665,4665,0
20241127,094000,44839315,4665,4670,4670,4665,525
20241127,093900,42388100,4670,4670,4670,4670,18
20241127,093800,42304040,4670,4670,4670,4670,0
20241127,093700,42304040,4670,4670,4670,4670,1
20241127,093600,42299370,4700,4700,4700,4700,100
20241127,093500,41829370,4670,4670,4670,4670,292
20241127,093400,40465730,4695,4695,4695,4695,106
20241127,093300,39968060,4680,4680,4680,4680,0
20241127,093200,39968060,4680,4670,4680,4670,193
20241127,093100,39066630,4670,4670,4670,4665,73
20241127,093000,38725730,4670,4670,4670,4670,28
20241127,092900,38594970,4670,4670,4670,4670,101
20241127,092800,38123300,4670,4670,4670,4655,592
20241127,092700,35360520,4670,4670,4670,4670,0
20241127,092600,35360520,4670,4670,4670,4670,25
20241127,092500,35243770,4670,4670,4670,4670,1
20241127,092400,35239100,4670,4670,4670,4670,530
20241127,092300,32764000,4665,4665,4665,4665,0
20241127,092200,32764000,4665,4695,4695,4665,100
20241127,092100,32297050,4695,4695,4695,4695,56
20241127,092000,32034130,4695,4695,4695,4695,3
20241127,091900,32020045,4695,4700,4700,4695,131
20241127,091800,31404465,4660,4700,4700,4655,1054
20241127,091700,26481370,4700,4750,4750,4700,955
20241127,091600,21991420,4700,4725,4725,4695,1707
20241127,091500,13965060,4715,4735,4735,4715,467
20241127,091400,11757585,4765,4765,4765,4765,0
20241127,091300,11757585,4765,4730,4765,4730,24
20241127,091200,11644030,4770,4765,4770,4730,87
20241127,091100,11232355,4730,4745,4745,4730,352
20241127,091000,9566095,4745,4745,4745,4745,113
20241127,090900,9029910,4760,4760,4760,4760,15
20241127,090800,8958510,4760,4760,4760,4760,0
20241127,090700,8958510,4760,4760,4760,4760,0
20241127,090600,8958510,4760,4760,4760,4760,64
20241127,090500,8653870,4850,4850,4850,4850,0
20241127,090400,8653870,4850,4790,4850,4745,33
20241127,090300,8496600,4860,4860,4860,4860,0
20241127,090200,8496600,4860,4780,4860,4780,139
20241127,090100,7830005,4780,4785,4785,4780,139
20241127,090000,7164980,4860,4860,4860,4860,1192