KissMeData/047400/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193500,1255816665,2365,2365,2365,2365,16544
20241127,193400,1255816665,2365,2365,2365,2365,0
20241127,193300,1255816665,2365,2365,2365,2365,0
20241127,193200,1255816665,2365,2365,2365,2365,0
20241127,193100,1255816665,2365,2365,2365,2365,0
20241127,193000,1255816665,2365,2365,2365,2365,0
20241127,192900,1255816665,2365,2365,2365,2365,0
20241127,192800,1255816665,2365,2365,2365,2365,0
20241127,192700,1255816665,2365,2365,2365,2365,0
20241127,192600,1255816665,2365,2365,2365,2365,0
20241127,192500,1255816665,2365,2365,2365,2365,0
20241127,192400,1255816665,2365,2365,2365,2365,0
20241127,192300,1255816665,2365,2365,2365,2365,0
20241127,192200,1255816665,2365,2365,2365,2365,0
20241127,192100,1255816665,2365,2365,2365,2365,0
20241127,192000,1255816665,2365,2365,2365,2365,0
20241127,191900,1255816665,2365,2365,2365,2365,0
20241127,191800,1255816665,2365,2365,2365,2365,0
20241127,191700,1255816665,2365,2365,2365,2365,0
20241127,191600,1255816665,2365,2365,2365,2365,0
20241127,191500,1255816665,2365,2365,2365,2365,0
20241127,191400,1255816665,2365,2365,2365,2365,0
20241127,191300,1255816665,2365,2365,2365,2365,0
20241127,191200,1255816665,2365,2365,2365,2365,0
20241127,191100,1255816665,2365,2365,2365,2365,0
20241127,191000,1255816665,2365,2365,2365,2365,0
20241127,190900,1255816665,2365,2365,2365,2365,0
20241127,190800,1255816665,2365,2365,2365,2365,0
20241127,190700,1255816665,2365,2365,2365,2365,0
20241127,190600,1255816665,2365,2365,2365,2365,0
20241127,190500,1255816665,2365,2365,2365,2365,16544
20241127,190400,1255816665,2365,2365,2365,2365,0
20241127,190300,1255816665,2365,2365,2365,2365,0
20241127,190200,1255816665,2365,2365,2365,2365,0
20241127,190100,1255816665,2365,2365,2365,2365,0
20241127,190000,1255816665,2365,2365,2365,2365,0
20241127,185900,1255816665,2365,2365,2365,2365,0
20241127,185800,1255816665,2365,2365,2365,2365,0
20241127,185700,1255816665,2365,2365,2365,2365,0
20241127,185600,1255816665,2365,2365,2365,2365,0
20241127,185500,1255816665,2365,2365,2365,2365,0
20241127,185400,1255816665,2365,2365,2365,2365,0
20241127,185300,1255816665,2365,2365,2365,2365,0
20241127,185200,1255816665,2365,2365,2365,2365,0
20241127,185100,1255816665,2365,2365,2365,2365,0
20241127,185000,1255816665,2365,2365,2365,2365,0
20241127,184900,1255816665,2365,2365,2365,2365,0
20241127,184800,1255816665,2365,2365,2365,2365,0
20241127,184700,1255816665,2365,2365,2365,2365,0
20241127,184600,1255816665,2365,2365,2365,2365,0
20241127,184500,1255816665,2365,2365,2365,2365,0
20241127,184400,1255816665,2365,2365,2365,2365,0
20241127,184300,1255816665,2365,2365,2365,2365,0
20241127,184200,1255816665,2365,2365,2365,2365,0
20241127,184100,1255816665,2365,2365,2365,2365,0
20241127,184000,1255816665,2365,2365,2365,2365,0
20241127,183900,1255816665,2365,2365,2365,2365,0
20241127,183800,1255816665,2365,2365,2365,2365,0
20241127,183700,1255816665,2365,2365,2365,2365,0
20241127,183600,1255816665,2365,2365,2365,2365,0
20241127,183500,1255816665,2365,2365,2365,2365,16544
20241127,183400,1255816665,2365,2365,2365,2365,0
20241127,183300,1255816665,2365,2365,2365,2365,0
20241127,183200,1255816665,2365,2365,2365,2365,0
20241127,183100,1255816665,2365,2365,2365,2365,0
20241127,183000,1255816665,2365,2365,2365,2365,0
20241127,182900,1255816665,2365,2365,2365,2365,0
20241127,182800,1255816665,2365,2365,2365,2365,0
20241127,182700,1255816665,2365,2365,2365,2365,0
20241127,182600,1255816665,2365,2365,2365,2365,0
20241127,182500,1255816665,2365,2365,2365,2365,0
20241127,182400,1255816665,2365,2365,2365,2365,0
20241127,182300,1255816665,2365,2365,2365,2365,0
20241127,182200,1255816665,2365,2365,2365,2365,0
20241127,182100,1255816665,2365,2365,2365,2365,0
20241127,182000,1255816665,2365,2365,2365,2365,0
20241127,181900,1255816665,2365,2365,2365,2365,0
20241127,181800,1255816665,2365,2365,2365,2365,0
20241127,181700,1255816665,2365,2365,2365,2365,0
20241127,181600,1255816665,2365,2365,2365,2365,0
20241127,181500,1255816665,2365,2365,2365,2365,0
20241127,181400,1255816665,2365,2365,2365,2365,0
20241127,181300,1255816665,2365,2365,2365,2365,0
20241127,181200,1255816665,2365,2365,2365,2365,0
20241127,181100,1255816665,2365,2365,2365,2365,0
20241127,181000,1255816665,2365,2365,2365,2365,0
20241127,180900,1255816665,2365,2365,2365,2365,0
20241127,180800,1255816665,2365,2365,2365,2365,0
20241127,180700,1255816665,2365,2365,2365,2365,0
20241127,180600,1255816665,2365,2365,2365,2365,0
20241127,180500,1255816665,2365,2365,2365,2365,16544
20241127,180400,1255816665,2365,2365,2365,2365,0
20241127,180300,1255816665,2365,2365,2365,2365,0
20241127,180200,1255816665,2365,2365,2365,2365,0
20241127,180100,1255816665,2365,2365,2365,2365,0
20241127,180000,1255816665,2365,2365,2365,2365,0
20241127,175900,1255816665,2365,2365,2365,2365,0
20241127,175800,1255816665,2365,2365,2365,2365,0
20241127,175700,1255816665,2365,2365,2365,2365,0
20241127,175600,1255816665,2365,2365,2365,2365,0
20241127,175500,1255816665,2365,2365,2365,2365,0
20241127,175400,1255816665,2365,2365,2365,2365,0
20241127,175300,1255816665,2365,2365,2365,2365,0
20241127,175200,1255816665,2365,2365,2365,2365,0
20241127,175100,1255816665,2365,2365,2365,2365,0
20241127,175000,1255816665,2365,2365,2365,2365,0
20241127,174900,1255816665,2365,2365,2365,2365,0
20241127,174800,1255816665,2365,2365,2365,2365,0
20241127,174700,1255816665,2365,2365,2365,2365,0
20241127,174600,1255816665,2365,2365,2365,2365,0
20241127,174500,1255816665,2365,2365,2365,2365,0
20241127,174400,1255816665,2365,2365,2365,2365,0
20241127,174300,1255816665,2365,2365,2365,2365,0
20241127,174200,1255816665,2365,2365,2365,2365,0
20241127,174100,1255816665,2365,2365,2365,2365,0
20241127,174000,1255816665,2365,2365,2365,2365,0
20241127,173900,1255816665,2365,2365,2365,2365,0
20241127,173800,1255816665,2365,2365,2365,2365,0
20241127,173700,1255816665,2365,2365,2365,2365,0
20241127,173600,1255816665,2365,2365,2365,2365,0
20241127,173500,1255816665,2365,2365,2365,2365,16544
20241127,173400,1255816665,2365,2365,2365,2365,0
20241127,173300,1255816665,2365,2365,2365,2365,0
20241127,173200,1255816665,2365,2365,2365,2365,0
20241127,173100,1255816665,2365,2365,2365,2365,0
20241127,173000,1255816665,2365,2365,2365,2365,0
20241127,172900,1255816665,2365,2365,2365,2365,0
20241127,172800,1255816665,2365,2365,2365,2365,0
20241127,172700,1255816665,2365,2365,2365,2365,0
20241127,172600,1255816665,2365,2365,2365,2365,0
20241127,172500,1255816665,2365,2365,2365,2365,0
20241127,172400,1255816665,2365,2365,2365,2365,0
20241127,172300,1255816665,2365,2365,2365,2365,0
20241127,172200,1255816665,2365,2365,2365,2365,0
20241127,172100,1255816665,2365,2365,2365,2365,0
20241127,172000,1255816665,2365,2365,2365,2365,0
20241127,171900,1255816665,2365,2365,2365,2365,0
20241127,171800,1255816665,2365,2365,2365,2365,0
20241127,171700,1255816665,2365,2365,2365,2365,0
20241127,171600,1255816665,2365,2365,2365,2365,0
20241127,171500,1255816665,2365,2365,2365,2365,0
20241127,171400,1255816665,2365,2365,2365,2365,0
20241127,171300,1255816665,2365,2365,2365,2365,0
20241127,171200,1255816665,2365,2365,2365,2365,0
20241127,171100,1255816665,2365,2365,2365,2365,0
20241127,171000,1255816665,2365,2365,2365,2365,0
20241127,170900,1255816665,2365,2365,2365,2365,0
20241127,170800,1255816665,2365,2365,2365,2365,0
20241127,170700,1255816665,2365,2365,2365,2365,0
20241127,170600,1255816665,2365,2365,2365,2365,0
20241127,170500,1255816665,2365,2365,2365,2365,16544
20241127,170400,1255816665,2365,2365,2365,2365,0
20241127,170300,1255816665,2365,2365,2365,2365,0
20241127,170200,1255816665,2365,2365,2365,2365,0
20241127,170100,1255816665,2365,2365,2365,2365,0
20241127,170000,1255816665,2365,2365,2365,2365,0
20241127,165900,1255816665,2365,2365,2365,2365,0
20241127,165800,1255816665,2365,2365,2365,2365,0
20241127,165700,1255816665,2365,2365,2365,2365,0
20241127,165600,1255816665,2365,2365,2365,2365,0
20241127,165500,1255816665,2365,2365,2365,2365,0
20241127,165400,1255816665,2365,2365,2365,2365,0
20241127,165300,1255816665,2365,2365,2365,2365,0
20241127,165200,1255816665,2365,2365,2365,2365,0
20241127,165100,1255816665,2365,2365,2365,2365,0
20241127,165000,1255816665,2365,2365,2365,2365,0
20241127,164900,1255816665,2365,2365,2365,2365,0
20241127,164800,1255816665,2365,2365,2365,2365,0
20241127,164700,1255816665,2365,2365,2365,2365,0
20241127,164600,1255816665,2365,2365,2365,2365,0
20241127,164500,1255816665,2365,2365,2365,2365,0
20241127,164400,1255816665,2365,2365,2365,2365,0
20241127,164300,1255816665,2365,2365,2365,2365,0
20241127,164200,1255816665,2365,2365,2365,2365,0
20241127,164100,1255816665,2365,2365,2365,2365,0
20241127,164000,1255816665,2365,2365,2365,2365,0
20241127,163900,1255816665,2365,2365,2365,2365,0
20241127,163800,1255816665,2365,2365,2365,2365,0
20241127,163700,1255816665,2365,2365,2365,2365,0
20241127,163600,1255816665,2365,2365,2365,2365,0
20241127,163500,1255816665,2365,2365,2365,2365,16544
20241127,163400,1255816665,2365,2365,2365,2365,0
20241127,163300,1255816665,2365,2365,2365,2365,0
20241127,163200,1255816665,2365,2365,2365,2365,0
20241127,163100,1255816665,2365,2365,2365,2365,0
20241127,163000,1255816665,2365,2365,2365,2365,0
20241127,162900,1255816665,2365,2365,2365,2365,0
20241127,162800,1255816665,2365,2365,2365,2365,0
20241127,162700,1255816665,2365,2365,2365,2365,0
20241127,162600,1255816665,2365,2365,2365,2365,0
20241127,162500,1255816665,2365,2365,2365,2365,0
20241127,162400,1255816665,2365,2365,2365,2365,0
20241127,162300,1255816665,2365,2365,2365,2365,0
20241127,162200,1255816665,2365,2365,2365,2365,0
20241127,162100,1255816665,2365,2365,2365,2365,0
20241127,162000,1255816665,2365,2365,2365,2365,0
20241127,161900,1255816665,2365,2365,2365,2365,0
20241127,161800,1255816665,2365,2365,2365,2365,0
20241127,161700,1255816665,2365,2365,2365,2365,0
20241127,161600,1255816665,2365,2365,2365,2365,0
20241127,161500,1255816665,2365,2365,2365,2365,0
20241127,161400,1255816665,2365,2365,2365,2365,0
20241127,161300,1255816665,2365,2365,2365,2365,0
20241127,161200,1255816665,2365,2365,2365,2365,0
20241127,161100,1255816665,2365,2365,2365,2365,0
20241127,161000,1255816665,2365,2365,2365,2365,0
20241127,160900,1255816665,2365,2365,2365,2365,0
20241127,160800,1255816665,2365,2365,2365,2365,0
20241127,160700,1255816665,2365,2365,2365,2365,0
20241127,160600,1255816665,2365,2365,2365,2365,0
20241127,160500,1255816665,2365,2365,2365,2365,16544
20241127,160400,1255816665,2365,2365,2365,2365,0
20241127,160300,1255816665,2365,2365,2365,2365,0
20241127,160200,1255816665,2365,2365,2365,2365,0
20241127,160100,1255816665,2365,2365,2365,2365,0
20241127,160000,1255816665,2365,2365,2365,2365,0
20241127,155900,1255816665,2365,2365,2365,2365,0
20241127,155800,1255816665,2365,2365,2365,2365,0
20241127,155700,1255816665,2365,2365,2365,2365,0
20241127,155600,1255816665,2365,2365,2365,2365,0
20241127,155500,1255816665,2365,2365,2365,2365,0
20241127,155400,1255816665,2365,2365,2365,2365,0
20241127,155300,1255816665,2365,2365,2365,2365,0
20241127,155200,1255816665,2365,2365,2365,2365,0
20241127,155100,1255816665,2365,2365,2365,2365,0
20241127,155000,1255816665,2365,2365,2365,2365,0
20241127,154900,1255816665,2365,2365,2365,2365,0
20241127,154800,1255816665,2365,2365,2365,2365,0
20241127,154700,1255816665,2365,2365,2365,2365,0
20241127,154600,1255816665,2365,2365,2365,2365,0
20241127,154500,1255816665,2365,2365,2365,2365,0
20241127,154400,1255816665,2365,2365,2365,2365,0
20241127,154300,1255816665,2365,2365,2365,2365,0
20241127,154200,1255816665,2365,2365,2365,2365,0
20241127,154100,1255816665,2365,2365,2365,2365,0
20241127,154000,1255816665,2365,2365,2365,2365,0
20241127,153900,1255816665,2365,2365,2365,2365,0
20241127,153800,1255816665,2365,2365,2365,2365,0
20241127,153700,1255816665,2365,2365,2365,2365,0
20241127,153600,1255816665,2365,2365,2365,2365,0
20241127,153500,1255816665,2365,2365,2365,2365,16544
20241127,153400,1255816665,2365,2365,2365,2365,0
20241127,153300,1255816665,2365,2365,2365,2365,0
20241127,153200,1255816665,2365,2365,2365,2365,0
20241127,153100,1255816665,2365,2365,2365,2365,0
20241127,153000,1255816665,2365,2365,2365,2365,16544
20241127,152900,1216690105,2385,2385,2385,2385,0
20241127,152800,1216690105,2385,2385,2385,2385,0
20241127,152700,1216690105,2385,2385,2385,2385,0
20241127,152600,1216690105,2385,2385,2385,2385,0
20241127,152500,1216690105,2385,2385,2385,2385,0
20241127,152400,1216690105,2385,2385,2385,2385,0
20241127,152300,1216690105,2385,2385,2385,2385,0
20241127,152200,1216690105,2385,2385,2385,2385,0
20241127,152100,1216690105,2385,2385,2385,2385,0
20241127,152000,1216690105,2385,2385,2385,2385,0
20241127,151900,1216690105,2385,2380,2385,2380,100
20241127,151800,1216452100,2380,2380,2385,2380,441
20241127,151700,1215402470,2375,2385,2385,2375,18153
20241127,151600,1172200210,2385,2385,2385,2385,3
20241127,151500,1172193055,2380,2380,2380,2380,602
20241127,151400,1170760295,2375,2375,2380,2375,589
20241127,151300,1169360370,2375,2380,2380,2375,1301
20241127,151200,1166263995,2375,2375,2375,2375,0
20241127,151100,1166263995,2375,2375,2375,2375,1310
20241127,151000,1163152745,2370,2375,2375,2370,432
20241127,150900,1162128900,2380,2375,2380,2375,3379
20241127,150800,1154103770,2375,2375,2375,2375,174
20241127,150700,1153690520,2375,2380,2380,2370,1008
20241127,150600,1151297005,2370,2375,2385,2370,532
20241127,150500,1150035935,2385,2380,2385,2375,7851
20241127,150400,1131355385,2385,2385,2385,2385,619
20241127,150300,1129879070,2385,2385,2385,2385,159
20241127,150200,1129499855,2390,2380,2390,2380,26
20241127,150100,1129437870,2380,2390,2390,2380,613
20241127,150000,1127978905,2385,2385,2390,2385,1099
20241127,145900,1125357785,2385,2380,2385,2380,4202
20241127,145800,1115349600,2375,2375,2375,2375,635
20241127,145700,1113841475,2375,2375,2375,2375,1441
20241127,145600,1110419100,2375,2375,2375,2375,900
20241127,145500,1108281600,2375,2380,2380,2375,2
20241127,145400,1108276845,2375,2375,2375,2375,500
20241127,145300,1107089345,2375,2375,2375,2375,134
20241127,145200,1106771095,2375,2375,2375,2375,6
20241127,145100,1106756845,2380,2380,2380,2380,8
20241127,145000,1106737805,2380,2375,2380,2370,1701
20241127,144900,1102689440,2375,2370,2375,2370,92
20241127,144800,1102471195,2375,2375,2375,2375,329
20241127,144700,1101689820,2375,2375,2375,2375,105
20241127,144600,1101440445,2375,2375,2375,2375,26
20241127,144500,1101378695,2375,2375,2380,2370,472
20241127,144400,1100257885,2375,2375,2375,2375,406
20241127,144300,1099293635,2375,2375,2375,2375,2
20241127,144200,1099288885,2370,2375,2375,2370,4793
20241127,144100,1087906515,2380,2380,2380,2380,2
20241127,144000,1087901755,2380,2380,2380,2375,102
20241127,143900,1087659000,2375,2380,2380,2375,618
20241127,143800,1086190690,2375,2380,2380,2375,151
20241127,143700,1085832060,2375,2380,2380,2375,831
20241127,143600,1083857185,2380,2375,2380,2375,6
20241127,143500,1083842925,2375,2375,2375,2375,348
20241127,143400,1083016425,2375,2375,2375,2375,75
20241127,143300,1082838300,2375,2375,2375,2375,0
20241127,143200,1082838300,2375,2375,2375,2375,427
20241127,143100,1081824175,2375,2375,2375,2375,463
20241127,143000,1080724550,2375,2375,2375,2375,0
20241127,142900,1080724550,2375,2375,2375,2375,31
20241127,142800,1080650925,2375,2375,2375,2375,1010
20241127,142700,1078252175,2375,2370,2375,2370,510
20241127,142600,1077040975,2370,2370,2370,2370,1
20241127,142500,1077038605,2370,2375,2375,2370,3754
20241127,142400,1068141510,2370,2375,2375,2370,455
20241127,142300,1067061945,2375,2375,2375,2375,47
20241127,142200,1066950320,2380,2380,2380,2380,0
20241127,142100,1066950320,2380,2380,2380,2370,545
20241127,142000,1065658225,2375,2375,2380,2375,59
20241127,141900,1065518070,2380,2380,2380,2380,107
20241127,141800,1065263410,2375,2375,2375,2375,32
20241127,141700,1065187410,2380,2380,2380,2380,2
20241127,141600,1065182650,2375,2375,2375,2375,200
20241127,141500,1064707650,2375,2375,2375,2375,50
20241127,141400,1064588900,2375,2375,2375,2375,547
20241127,141300,1063289775,2375,2375,2375,2375,154
20241127,141200,1062924025,2375,2375,2375,2375,9
20241127,141100,1062902650,2370,2375,2375,2370,12
20241127,141000,1062874195,2380,2380,2380,2380,0
20241127,140900,1062874195,2380,2380,2380,2380,0
20241127,140800,1062874195,2380,2375,2380,2375,48
20241127,140700,1062760190,2375,2370,2375,2370,453
20241127,140600,1061686575,2375,2375,2375,2375,12
20241127,140500,1061658075,2385,2385,2385,2385,2
20241127,140400,1061653305,2385,2385,2385,2385,0
20241127,140300,1061653305,2385,2375,2385,2370,2518
20241127,140200,1055685500,2385,2380,2385,2375,270
20241127,140100,1055044180,2385,2380,2385,2380,23
20241127,140000,1054989425,2385,2370,2385,2370,52
20241127,135900,1054865440,2385,2380,2385,2375,1131
20241127,135800,1052179220,2380,2380,2380,2380,400
20241127,135700,1051227220,2380,2380,2380,2380,0
20241127,135600,1051227220,2380,2385,2385,2380,10
20241127,135500,1051203395,2385,2385,2385,2385,0
20241127,135400,1051203395,2385,2380,2385,2380,22
20241127,135300,1051150980,2385,2385,2385,2380,7
20241127,135200,1051134300,2380,2370,2385,2370,151
20241127,135100,1050776230,2375,2375,2375,2370,509
20241127,135000,1049568860,2375,2370,2375,2370,604
20241127,134900,1048134860,2375,2375,2375,2375,725
20241127,134800,1046412985,2375,2375,2375,2375,21
20241127,134700,1046363110,2370,2375,2375,2370,823
20241127,134600,1044412100,2375,2380,2380,2375,1345
20241127,134500,1041216725,2380,2380,2380,2380,100
20241127,134400,1040978725,2380,2380,2380,2380,0
20241127,134300,1040978725,2380,2380,2380,2380,0
20241127,134200,1040978725,2380,2380,2380,2380,3
20241127,134100,1040971585,2380,2380,2380,2380,11
20241127,134000,1040945405,2380,2380,2380,2380,115
20241127,133900,1040671705,2380,2380,2380,2380,0
20241127,133800,1040671705,2380,2380,2380,2380,4
20241127,133700,1040662185,2380,2380,2380,2380,0
20241127,133600,1040662185,2380,2375,2380,2370,4165
20241127,133500,1030770240,2380,2380,2380,2380,1
20241127,133400,1030767860,2380,2380,2380,2380,0
20241127,133300,1030767860,2380,2375,2380,2375,1096
20241127,133200,1028164820,2375,2375,2380,2375,3975
20241127,133100,1018724040,2380,2380,2380,2380,0
20241127,133000,1018724040,2380,2380,2380,2380,1029
20241127,132900,1016275020,2390,2390,2390,2390,0
20241127,132800,1016275020,2390,2390,2390,2390,2316
20241127,132700,1010739780,2390,2380,2390,2380,421
20241127,132600,1009737790,2380,2380,2380,2380,1250
20241127,132500,1006762790,2390,2390,2390,2390,200
20241127,132400,1006284790,2395,2390,2395,2390,102
20241127,132300,1006041005,2390,2390,2390,2390,1
20241127,132200,1006038615,2390,2385,2390,2385,4
20241127,132100,1006029070,2380,2385,2385,2380,4364
20241127,132000,995636665,2390,2385,2390,2385,795
20241127,131900,993740545,2390,2390,2390,2390,10
20241127,131800,993716645,2390,2385,2390,2385,89
20241127,131700,993504330,2385,2385,2385,2385,0
20241127,131600,993504330,2385,2385,2385,2385,0
20241127,131500,993504330,2385,2385,2385,2385,408
20241127,131400,992531250,2380,2380,2380,2380,0
20241127,131300,992531250,2380,2385,2385,2380,350
20241127,131200,991696640,2390,2390,2390,2390,103
20241127,131100,991450470,2390,2390,2390,2390,644
20241127,131000,989911310,2390,2385,2390,2385,3
20241127,130900,989904150,2380,2380,2380,2380,19
20241127,130800,989858930,2380,2380,2380,2380,1
20241127,130700,989856550,2380,2380,2385,2380,961
20241127,130600,987569280,2385,2385,2385,2385,101
20241127,130500,987328395,2385,2380,2385,2380,33
20241127,130400,987249850,2380,2380,2380,2380,42
20241127,130300,987149890,2380,2375,2380,2375,18
20241127,130200,987107060,2380,2380,2380,2380,400
20241127,130100,986155060,2385,2390,2390,2385,270
20241127,130000,985509975,2380,2380,2380,2380,11
20241127,125900,985483795,2375,2385,2385,2375,3088
20241127,125800,978134505,2380,2385,2385,2380,2431
20241127,125700,972347030,2385,2395,2395,2385,2336
20241127,125600,966775650,2390,2390,2395,2390,122
20241127,125500,966484020,2385,2380,2385,2380,3104
20241127,125400,959095980,2385,2380,2385,2380,2389
20241127,125300,953408125,2380,2380,2380,2380,2308
20241127,125200,947915085,2385,2385,2385,2380,8966
20241127,125100,926556805,2390,2390,2390,2390,10
20241127,125000,926532905,2390,2390,2390,2390,0
20241127,124900,926532905,2390,2390,2390,2390,11
20241127,124800,926506615,2390,2400,2400,2390,101
20241127,124700,926265215,2385,2395,2405,2385,1169
20241127,124600,923473005,2395,2400,2400,2395,21
20241127,124500,923422655,2400,2400,2400,2400,1
20241127,124400,923420255,2390,2390,2390,2390,0
20241127,124300,923420255,2390,2390,2390,2390,1
20241127,124200,923417865,2405,2400,2405,2400,5
20241127,124100,923405855,2405,2390,2405,2390,422
20241127,124000,922397260,2390,2390,2390,2390,10
20241127,123900,922373360,2390,2390,2390,2390,3
20241127,123800,922366190,2390,2390,2390,2385,425
20241127,123700,921352455,2390,2390,2390,2390,100
20241127,123600,921113455,2385,2385,2385,2385,2485
20241127,123500,915186730,2385,2385,2390,2385,3163
20241127,123400,907642955,2390,2405,2405,2390,1527
20241127,123300,903977810,2395,2395,2395,2390,9667
20241127,123200,880850830,2405,2400,2405,2400,13275
20241127,123100,848990825,2405,2405,2405,2405,96
20241127,123000,848759945,2405,2410,2410,2405,2
20241127,122900,848755130,2405,2400,2405,2400,3017
20241127,122800,841514245,2400,2400,2400,2400,1
20241127,122700,841511845,2405,2400,2405,2400,20
20241127,122600,841463755,2405,2405,2405,2405,400
20241127,122500,840501755,2405,2405,2405,2405,900
20241127,122400,838337255,2405,2405,2405,2405,0
20241127,122300,838337255,2405,2405,2405,2405,632
20241127,122200,836817295,2410,2405,2410,2405,1066
20241127,122100,834253560,2405,2405,2405,2405,0
20241127,122000,834253560,2405,2405,2405,2400,1220
20241127,121900,831319560,2405,2405,2405,2405,0
20241127,121800,831319560,2405,2400,2405,2400,310
20241127,121700,830575510,2400,2405,2405,2400,5972
20241127,121600,816217250,2415,2410,2415,2410,3
20241127,121500,816210015,2405,2405,2405,2405,0
20241127,121400,816210015,2405,2405,2410,2405,1302
20241127,121300,813078700,2405,2405,2405,2405,4
20241127,121200,813069080,2415,2415,2415,2415,10
20241127,121100,813044930,2405,2405,2405,2405,0
20241127,121000,813044930,2405,2405,2405,2405,932
20241127,120900,810803470,2405,2405,2405,2405,0
20241127,120800,810803470,2405,2410,2410,2405,2000
20241127,120700,805993435,2410,2410,2410,2410,0
20241127,120600,805993435,2410,2420,2420,2410,1938
20241127,120500,801320375,2410,2410,2410,2410,0
20241127,120400,801320375,2410,2410,2410,2410,1
20241127,120300,801317965,2410,2410,2410,2410,1
20241127,120200,801315555,2420,2420,2420,2420,40
20241127,120100,801218755,2420,2420,2420,2420,0
20241127,120000,801218755,2420,2420,2420,2420,0
20241127,115900,801218755,2420,2420,2420,2420,850
20241127,115800,799161755,2410,2410,2410,2410,2052
20241127,115700,794216435,2410,2420,2420,2410,494
20241127,115600,793021595,2420,2410,2420,2410,11
20241127,115500,792995075,2410,2410,2410,2410,600
20241127,115400,791549075,2410,2415,2415,2410,4460
20241127,115300,780789670,2415,2415,2420,2415,1335
20241127,115200,777565145,2415,2415,2415,2415,119
20241127,115100,777277760,2415,2415,2415,2415,0
20241127,115000,777277760,2415,2415,2415,2415,186
20241127,114900,776828570,2415,2415,2415,2415,15
20241127,114800,776792345,2415,2415,2415,2415,421
20241127,114700,775775630,2415,2415,2415,2415,150
20241127,114600,775413380,2425,2425,2425,2425,101
20241127,114500,775168455,2425,2425,2425,2425,10
20241127,114400,775144205,2425,2425,2425,2425,0
20241127,114300,775144205,2425,2425,2425,2425,2
20241127,114200,775139355,2415,2415,2415,2415,10
20241127,114100,775115205,2415,2415,2415,2415,100
20241127,114000,774873705,2425,2420,2425,2420,1130
20241127,113900,772139100,2420,2420,2420,2420,0
20241127,113800,772139100,2420,2420,2420,2420,0
20241127,113700,772139100,2420,2420,2420,2420,519
20241127,113600,770883120,2420,2420,2420,2420,194
20241127,113500,770413640,2415,2415,2415,2415,401
20241127,113400,769445225,2420,2420,2420,2420,0
20241127,113300,769445225,2420,2420,2420,2420,5
20241127,113200,769433125,2415,2420,2420,2415,10
20241127,113100,769408950,2420,2420,2420,2420,41
20241127,113000,769309730,2420,2410,2420,2410,795
20241127,112900,767391550,2415,2415,2415,2415,202
20241127,112800,766903720,2420,2415,2420,2410,358
20241127,112700,766040105,2420,2415,2420,2415,1111
20241127,112600,763357035,2415,2420,2420,2415,934
20241127,112500,761101420,2415,2420,2420,2415,301
20241127,112400,760374500,2420,2420,2420,2420,2
20241127,112300,760369660,2420,2420,2420,2420,1
20241127,112200,760367240,2410,2415,2420,2410,381
20241127,112100,759447070,2415,2420,2420,2415,2564
20241127,112000,753255005,2415,2415,2415,2415,0
20241127,111900,753255005,2415,2415,2415,2415,904
20241127,111800,751071845,2410,2415,2415,2410,1501
20241127,111700,747454430,2410,2410,2415,2410,2516
20241127,111600,741390815,2410,2410,2415,2410,311
20241127,111500,740641300,2415,2420,2420,2415,926
20241127,111400,738405005,2415,2415,2415,2415,190
20241127,111300,737946155,2420,2415,2420,2415,61
20241127,111200,737798835,2420,2420,2420,2420,600
20241127,111100,736346835,2430,2430,2430,2430,1
20241127,111000,736344405,2425,2425,2425,2425,7778
20241127,110900,717482755,2425,2425,2425,2425,0
20241127,110800,717482755,2425,2420,2425,2420,250
20241127,110700,716877065,2425,2425,2425,2425,0
20241127,110600,716877065,2425,2420,2425,2420,413
20241127,110500,715875555,2425,2425,2425,2425,1
20241127,110400,715873130,2420,2420,2420,2420,400
20241127,110300,714905130,2410,2410,2410,2410,100
20241127,110200,714664130,2420,2415,2420,2415,1001
20241127,110100,712246710,2415,2415,2415,2415,20
20241127,110000,712198410,2420,2425,2430,2415,5695
20241127,105900,698443245,2430,2425,2430,2420,627
20241127,105800,696925835,2430,2425,2430,2425,28
20241127,105700,696857915,2425,2425,2425,2420,1219
20241127,105600,693907300,2420,2420,2420,2420,5
20241127,105500,693895200,2420,2420,2420,2420,300
20241127,105400,693169200,2420,2420,2420,2420,2466
20241127,105300,687201480,2425,2425,2425,2425,12
20241127,105200,687172380,2425,2425,2425,2425,1
20241127,105100,687169955,2420,2420,2420,2420,1210
20241127,105000,684241755,2420,2420,2420,2420,1
20241127,104900,684239335,2425,2425,2430,2425,119
20241127,104800,683950660,2420,2425,2425,2420,124
20241127,104700,683650500,2425,2425,2425,2420,641
20241127,104600,682096305,2425,2430,2430,2425,81
20241127,104500,681899730,2430,2430,2430,2430,11
20241127,104400,681873000,2425,2425,2430,2425,839
20241127,104300,679837390,2425,2425,2425,2425,30
20241127,104200,679764640,2415,2425,2425,2415,58
20241127,104100,679624520,2425,2430,2430,2425,2283
20241127,104000,674088240,2415,2415,2430,2415,3559
20241127,103900,665492025,2415,2425,2425,2415,2106
20241127,103800,660386035,2425,2425,2425,2425,1
20241127,103700,660383610,2410,2415,2415,2410,5001
20241127,103600,648316700,2425,2425,2425,2425,0
20241127,103500,648316700,2425,2425,2425,2425,1
20241127,103400,648314275,2410,2420,2420,2410,7240
20241127,103300,630821325,2420,2420,2420,2420,2
20241127,103200,630816485,2415,2420,2420,2415,175
20241127,103100,630393360,2415,2420,2420,2415,1658
20241127,103000,626382840,2420,2425,2425,2420,1814
20241127,102900,621990460,2420,2420,2420,2420,385
20241127,102800,621058760,2420,2420,2420,2420,1000
20241127,102700,618638760,2430,2430,2430,2430,10
20241127,102600,618614460,2430,2430,2430,2430,9
20241127,102500,618592590,2420,2430,2430,2420,125
20241127,102400,618289990,2430,2420,2430,2420,503
20241127,102300,617072240,2425,2425,2425,2425,2000
20241127,102200,612222240,2415,2425,2425,2415,4010
20241127,102100,602524500,2425,2425,2425,2425,0
20241127,102000,602524500,2425,2425,2425,2425,5
20241127,101900,602512375,2425,2425,2425,2425,61
20241127,101800,602364450,2425,2420,2425,2420,120
20241127,101700,602074040,2425,2425,2425,2425,1
20241127,101600,602071615,2425,2425,2425,2425,0
20241127,101500,602071615,2425,2425,2425,2425,0
20241127,101400,602071615,2425,2425,2425,2425,1
20241127,101300,602069190,2425,2425,2425,2425,5
20241127,101200,602057065,2425,2425,2425,2425,536
20241127,101100,600757265,2415,2425,2425,2415,294
20241127,101000,600044345,2425,2425,2425,2415,19
20241127,100900,599998440,2415,2425,2425,2415,2975
20241127,100800,592797900,2425,2425,2425,2425,0
20241127,100700,592797900,2425,2430,2430,2425,1013
20241127,100600,590341340,2420,2435,2435,2420,22
20241127,100500,590288085,2420,2420,2420,2420,0
20241127,100400,590288085,2420,2435,2435,2420,893
20241127,100300,588126370,2435,2435,2435,2435,191
20241127,100200,587661285,2435,2430,2435,2430,1024
20241127,100100,585172960,2430,2430,2430,2430,2057
20241127,100000,580174450,2430,2430,2430,2420,256
20241127,095900,579553635,2435,2430,2435,2430,403
20241127,095800,578574265,2430,2445,2445,2430,1181
20241127,095700,575687935,2430,2430,2445,2430,6280
20241127,095600,560400320,2430,2430,2430,2430,848
20241127,095500,558339680,2425,2425,2430,2425,301
20241127,095400,557609745,2425,2420,2425,2415,3834
20241127,095300,548316935,2425,2410,2425,2410,512
20241127,095200,547078000,2410,2415,2415,2410,1000
20241127,095100,544664780,2415,2425,2425,2415,438
20241127,095000,543606990,2425,2425,2425,2425,0
20241127,094900,543606990,2425,2420,2425,2415,2301
20241127,094800,538049965,2420,2420,2420,2420,1000
20241127,094700,535629965,2420,2420,2420,2420,300
20241127,094600,534903965,2420,2420,2420,2415,3150
20241127,094500,527295190,2420,2420,2420,2420,1030
20241127,094400,524802590,2420,2420,2420,2420,9375
20241127,094300,502115090,2420,2420,2420,2420,99
20241127,094200,501875510,2420,2425,2430,2420,1074
20241127,094100,499274515,2430,2430,2430,2425,883
20241127,094000,497128930,2430,2425,2440,2420,6519
20241127,093900,481296195,2415,2425,2425,2415,781
20241127,093800,479408055,2415,2425,2425,2415,608
20241127,093700,477933715,2420,2415,2420,2410,3588
20241127,093600,469264155,2410,2410,2410,2410,1138
20241127,093500,466521575,2410,2420,2420,2410,2815
20241127,093400,459712880,2420,2420,2420,2405,516
20241127,093300,458464265,2420,2420,2420,2420,26
20241127,093200,458401345,2420,2420,2420,2405,5307
20241127,093100,445612905,2410,2415,2415,2410,5761
20241127,093000,431702045,2415,2415,2415,2405,7939
20241127,092900,412537775,2410,2410,2410,2410,1302
20241127,092800,409399955,2410,2410,2410,2410,385
20241127,092700,408472105,2400,2400,2400,2400,0
20241127,092600,408472105,2400,2405,2410,2400,6338
20241127,092500,393245220,2415,2410,2415,2400,7678
20241127,092400,374794310,2405,2410,2410,2405,1005
20241127,092300,372372275,2410,2420,2420,2410,5020
20241127,092200,360268655,2410,2420,2420,2410,4031
20241127,092100,350536060,2420,2420,2430,2420,265
20241127,092000,349894660,2420,2425,2430,2420,136
20241127,091900,349565280,2430,2425,2435,2425,5192
20241127,091800,336945670,2425,2415,2425,2415,6373
20241127,091700,321497635,2415,2410,2420,2410,5411
20241127,091600,308410825,2410,2410,2415,2395,19591
20241127,091500,261357770,2410,2415,2420,2410,3575
20241127,091400,252732545,2415,2425,2425,2415,3654
20241127,091300,243897220,2420,2425,2425,2420,1203
20241127,091200,240983595,2425,2410,2430,2405,5818
20241127,091100,226884055,2410,2400,2410,2400,680
20241127,091000,225251985,2405,2405,2405,2400,5660
20241127,090900,211639695,2405,2405,2410,2405,7772
20241127,090800,192936950,2405,2405,2415,2405,4006
20241127,090700,183288030,2405,2400,2405,2400,2116
20241127,090600,178199625,2405,2410,2410,2405,756
20241127,090500,176379990,2410,2405,2410,2400,1622
20241127,090400,172481115,2400,2410,2410,2400,6122
20241127,090300,157762220,2405,2405,2410,2405,1600
20241127,090200,153906830,2410,2400,2415,2395,7519
20241127,090100,135838090,2400,2410,2410,2395,6267
20241127,090000,120795960,2400,2405,2430,2400,50080