KissMeData/331920/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,210700,48038550,3430,3430,3430,3430,839
20231127,210600,48038550,3430,3430,3430,3430,0
20231127,210500,48038550,3430,3430,3430,3430,0
20231127,210400,48038550,3430,3430,3430,3430,0
20231127,210300,48038550,3430,3430,3430,3430,0
20231127,210200,48038550,3430,3430,3430,3430,0
20231127,210100,48038550,3430,3430,3430,3430,0
20231127,210000,48038550,3430,3430,3430,3430,0
20231127,205900,48038550,3430,3430,3430,3430,0
20231127,205800,48038550,3430,3430,3430,3430,0
20231127,205700,48038550,3430,3430,3430,3430,0
20231127,205600,48038550,3430,3430,3430,3430,0
20231127,205500,48038550,3430,3430,3430,3430,0
20231127,205400,48038550,3430,3430,3430,3430,0
20231127,205300,48038550,3430,3430,3430,3430,0
20231127,205200,48038550,3430,3430,3430,3430,0
20231127,205100,48038550,3430,3430,3430,3430,0
20231127,205000,48038550,3430,3430,3430,3430,0
20231127,204900,48038550,3430,3430,3430,3430,0
20231127,204800,48038550,3430,3430,3430,3430,0
20231127,204700,48038550,3430,3430,3430,3430,0
20231127,204600,48038550,3430,3430,3430,3430,0
20231127,204500,48038550,3430,3430,3430,3430,0
20231127,204400,48038550,3430,3430,3430,3430,0
20231127,204300,48038550,3430,3430,3430,3430,0
20231127,204200,48038550,3430,3430,3430,3430,0
20231127,204100,48038550,3430,3430,3430,3430,0
20231127,204000,48038550,3430,3430,3430,3430,0
20231127,203900,48038550,3430,3430,3430,3430,0
20231127,203800,48038550,3430,3430,3430,3430,0
20231127,203700,48038550,3430,3430,3430,3430,839
20231127,203600,48038550,3430,3430,3430,3430,0
20231127,203500,48038550,3430,3430,3430,3430,0
20231127,203400,48038550,3430,3430,3430,3430,0
20231127,203300,48038550,3430,3430,3430,3430,0
20231127,203200,48038550,3430,3430,3430,3430,0
20231127,203100,48038550,3430,3430,3430,3430,0
20231127,203000,48038550,3430,3430,3430,3430,0
20231127,202900,48038550,3430,3430,3430,3430,0
20231127,202800,48038550,3430,3430,3430,3430,0
20231127,202700,48038550,3430,3430,3430,3430,0
20231127,202600,48038550,3430,3430,3430,3430,0
20231127,202500,48038550,3430,3430,3430,3430,0
20231127,202400,48038550,3430,3430,3430,3430,0
20231127,202300,48038550,3430,3430,3430,3430,0
20231127,202200,48038550,3430,3430,3430,3430,0
20231127,202100,48038550,3430,3430,3430,3430,0
20231127,202000,48038550,3430,3430,3430,3430,0
20231127,201900,48038550,3430,3430,3430,3430,0
20231127,201800,48038550,3430,3430,3430,3430,0
20231127,201700,48038550,3430,3430,3430,3430,0
20231127,201600,48038550,3430,3430,3430,3430,0
20231127,201500,48038550,3430,3430,3430,3430,0
20231127,201400,48038550,3430,3430,3430,3430,0
20231127,201300,48038550,3430,3430,3430,3430,0
20231127,201200,48038550,3430,3430,3430,3430,0
20231127,201100,48038550,3430,3430,3430,3430,0
20231127,201000,48038550,3430,3430,3430,3430,0
20231127,200900,48038550,3430,3430,3430,3430,0
20231127,200800,48038550,3430,3430,3430,3430,0
20231127,200700,48038550,3430,3430,3430,3430,839
20231127,200600,48038550,3430,3430,3430,3430,0
20231127,200500,48038550,3430,3430,3430,3430,0
20231127,200400,48038550,3430,3430,3430,3430,0
20231127,200300,48038550,3430,3430,3430,3430,0
20231127,200200,48038550,3430,3430,3430,3430,0
20231127,200100,48038550,3430,3430,3430,3430,0
20231127,200000,48038550,3430,3430,3430,3430,0
20231127,195900,48038550,3430,3430,3430,3430,0
20231127,195800,48038550,3430,3430,3430,3430,0
20231127,195700,48038550,3430,3430,3430,3430,0
20231127,195600,48038550,3430,3430,3430,3430,0
20231127,195500,48038550,3430,3430,3430,3430,0
20231127,195400,48038550,3430,3430,3430,3430,0
20231127,195300,48038550,3430,3430,3430,3430,0
20231127,195200,48038550,3430,3430,3430,3430,0
20231127,195100,48038550,3430,3430,3430,3430,0
20231127,195000,48038550,3430,3430,3430,3430,0
20231127,194900,48038550,3430,3430,3430,3430,0
20231127,194800,48038550,3430,3430,3430,3430,0
20231127,194700,48038550,3430,3430,3430,3430,0
20231127,194600,48038550,3430,3430,3430,3430,0
20231127,194500,48038550,3430,3430,3430,3430,0
20231127,194400,48038550,3430,3430,3430,3430,0
20231127,194300,48038550,3430,3430,3430,3430,0
20231127,194200,48038550,3430,3430,3430,3430,0
20231127,194100,48038550,3430,3430,3430,3430,0
20231127,194000,48038550,3430,3430,3430,3430,0
20231127,193900,48038550,3430,3430,3430,3430,0
20231127,193800,48038550,3430,3430,3430,3430,0
20231127,193700,48038550,3430,3430,3430,3430,839
20231127,193600,48038550,3430,3430,3430,3430,0
20231127,193500,48038550,3430,3430,3430,3430,0
20231127,193400,48038550,3430,3430,3430,3430,0
20231127,193300,48038550,3430,3430,3430,3430,0
20231127,193200,48038550,3430,3430,3430,3430,0
20231127,193100,48038550,3430,3430,3430,3430,0
20231127,193000,48038550,3430,3430,3430,3430,0
20231127,192900,48038550,3430,3430,3430,3430,0
20231127,192800,48038550,3430,3430,3430,3430,0
20231127,192700,48038550,3430,3430,3430,3430,0
20231127,192600,48038550,3430,3430,3430,3430,0
20231127,192500,48038550,3430,3430,3430,3430,0
20231127,192400,48038550,3430,3430,3430,3430,0
20231127,192300,48038550,3430,3430,3430,3430,0
20231127,192200,48038550,3430,3430,3430,3430,0
20231127,192100,48038550,3430,3430,3430,3430,0
20231127,192000,48038550,3430,3430,3430,3430,0
20231127,191900,48038550,3430,3430,3430,3430,0
20231127,191800,48038550,3430,3430,3430,3430,0
20231127,191700,48038550,3430,3430,3430,3430,0
20231127,191600,48038550,3430,3430,3430,3430,0
20231127,191500,48038550,3430,3430,3430,3430,0
20231127,191400,48038550,3430,3430,3430,3430,0
20231127,191300,48038550,3430,3430,3430,3430,0
20231127,191200,48038550,3430,3430,3430,3430,0
20231127,191100,48038550,3430,3430,3430,3430,0
20231127,191000,48038550,3430,3430,3430,3430,0
20231127,190900,48038550,3430,3430,3430,3430,0
20231127,190800,48038550,3430,3430,3430,3430,0
20231127,190700,48038550,3430,3430,3430,3430,839
20231127,190600,48038550,3430,3430,3430,3430,0
20231127,190500,48038550,3430,3430,3430,3430,0
20231127,190400,48038550,3430,3430,3430,3430,0
20231127,190300,48038550,3430,3430,3430,3430,0
20231127,190200,48038550,3430,3430,3430,3430,0
20231127,190100,48038550,3430,3430,3430,3430,0
20231127,190000,48038550,3430,3430,3430,3430,0
20231127,185900,48038550,3430,3430,3430,3430,0
20231127,185800,48038550,3430,3430,3430,3430,0
20231127,185700,48038550,3430,3430,3430,3430,0
20231127,185600,48038550,3430,3430,3430,3430,0
20231127,185500,48038550,3430,3430,3430,3430,0
20231127,185400,48038550,3430,3430,3430,3430,0
20231127,185300,48038550,3430,3430,3430,3430,0
20231127,185200,48038550,3430,3430,3430,3430,0
20231127,185100,48038550,3430,3430,3430,3430,0
20231127,185000,48038550,3430,3430,3430,3430,0
20231127,184900,48038550,3430,3430,3430,3430,0
20231127,184800,48038550,3430,3430,3430,3430,0
20231127,184700,48038550,3430,3430,3430,3430,0
20231127,184600,48038550,3430,3430,3430,3430,0
20231127,184500,48038550,3430,3430,3430,3430,0
20231127,184400,48038550,3430,3430,3430,3430,0
20231127,184300,48038550,3430,3430,3430,3430,0
20231127,184200,48038550,3430,3430,3430,3430,0
20231127,184100,48038550,3430,3430,3430,3430,0
20231127,184000,48038550,3430,3430,3430,3430,0
20231127,183900,48038550,3430,3430,3430,3430,0
20231127,183800,48038550,3430,3430,3430,3430,0
20231127,183700,48038550,3430,3430,3430,3430,839
20231127,183600,48038550,3430,3430,3430,3430,0
20231127,183500,48038550,3430,3430,3430,3430,0
20231127,183400,48038550,3430,3430,3430,3430,0
20231127,183300,48038550,3430,3430,3430,3430,0
20231127,183200,48038550,3430,3430,3430,3430,0
20231127,183100,48038550,3430,3430,3430,3430,0
20231127,183000,48038550,3430,3430,3430,3430,0
20231127,182900,48038550,3430,3430,3430,3430,0
20231127,182800,48038550,3430,3430,3430,3430,0
20231127,182700,48038550,3430,3430,3430,3430,0
20231127,182600,48038550,3430,3430,3430,3430,0
20231127,182500,48038550,3430,3430,3430,3430,0
20231127,182400,48038550,3430,3430,3430,3430,0
20231127,182300,48038550,3430,3430,3430,3430,0
20231127,182200,48038550,3430,3430,3430,3430,0
20231127,182100,48038550,3430,3430,3430,3430,0
20231127,182000,48038550,3430,3430,3430,3430,0
20231127,181900,48038550,3430,3430,3430,3430,0
20231127,181800,48038550,3430,3430,3430,3430,0
20231127,181700,48038550,3430,3430,3430,3430,0
20231127,181600,48038550,3430,3430,3430,3430,0
20231127,181500,48038550,3430,3430,3430,3430,0
20231127,181400,48038550,3430,3430,3430,3430,0
20231127,181300,48038550,3430,3430,3430,3430,0
20231127,181200,48038550,3430,3430,3430,3430,0
20231127,181100,48038550,3430,3430,3430,3430,0
20231127,181000,48038550,3430,3430,3430,3430,0
20231127,180900,48038550,3430,3430,3430,3430,0
20231127,180800,48038550,3430,3430,3430,3430,0
20231127,180700,48038550,3430,3430,3430,3430,839
20231127,180600,48038550,3430,3430,3430,3430,0
20231127,180500,48038550,3430,3430,3430,3430,0
20231127,180400,48038550,3430,3430,3430,3430,0
20231127,180300,48038550,3430,3430,3430,3430,0
20231127,180200,48038550,3430,3430,3430,3430,0
20231127,180100,48038550,3430,3430,3430,3430,0
20231127,180000,48038550,3430,3430,3430,3430,0
20231127,175900,48038550,3430,3430,3430,3430,0
20231127,175800,48038550,3430,3430,3430,3430,0
20231127,175700,48038550,3430,3430,3430,3430,0
20231127,175600,48038550,3430,3430,3430,3430,0
20231127,175500,48038550,3430,3430,3430,3430,0
20231127,175400,48038550,3430,3430,3430,3430,0
20231127,175300,48038550,3430,3430,3430,3430,0
20231127,175200,48038550,3430,3430,3430,3430,0
20231127,175100,48038550,3430,3430,3430,3430,0
20231127,175000,48038550,3430,3430,3430,3430,0
20231127,174900,48038550,3430,3430,3430,3430,0
20231127,174800,48038550,3430,3430,3430,3430,0
20231127,174700,48038550,3430,3430,3430,3430,0
20231127,174600,48038550,3430,3430,3430,3430,0
20231127,174500,48038550,3430,3430,3430,3430,0
20231127,174400,48038550,3430,3430,3430,3430,0
20231127,174300,48038550,3430,3430,3430,3430,0
20231127,174200,48038550,3430,3430,3430,3430,0
20231127,174100,48038550,3430,3430,3430,3430,0
20231127,174000,48038550,3430,3430,3430,3430,0
20231127,173900,48038550,3430,3430,3430,3430,0
20231127,173800,48038550,3430,3430,3430,3430,0
20231127,173700,48038550,3430,3430,3430,3430,839
20231127,173600,48038550,3430,3430,3430,3430,0
20231127,173500,48038550,3430,3430,3430,3430,0
20231127,173400,48038550,3430,3430,3430,3430,0
20231127,173300,48038550,3430,3430,3430,3430,0
20231127,173200,48038550,3430,3430,3430,3430,0
20231127,173100,48038550,3430,3430,3430,3430,0
20231127,173000,48038550,3430,3430,3430,3430,0
20231127,172900,48038550,3430,3430,3430,3430,0
20231127,172800,48038550,3430,3430,3430,3430,0
20231127,172700,48038550,3430,3430,3430,3430,0
20231127,172600,48038550,3430,3430,3430,3430,0
20231127,172500,48038550,3430,3430,3430,3430,0
20231127,172400,48038550,3430,3430,3430,3430,0
20231127,172300,48038550,3430,3430,3430,3430,0
20231127,172200,48038550,3430,3430,3430,3430,0
20231127,172100,48038550,3430,3430,3430,3430,0
20231127,172000,48038550,3430,3430,3430,3430,0
20231127,171900,48038550,3430,3430,3430,3430,0
20231127,171800,48038550,3430,3430,3430,3430,0
20231127,171700,48038550,3430,3430,3430,3430,0
20231127,171600,48038550,3430,3430,3430,3430,0
20231127,171500,48038550,3430,3430,3430,3430,0
20231127,171400,48038550,3430,3430,3430,3430,0
20231127,171300,48038550,3430,3430,3430,3430,0
20231127,171200,48038550,3430,3430,3430,3430,0
20231127,171100,48038550,3430,3430,3430,3430,0
20231127,171000,48038550,3430,3430,3430,3430,0
20231127,170900,48038550,3430,3430,3430,3430,0
20231127,170800,48038550,3430,3430,3430,3430,0
20231127,170700,48038550,3430,3430,3430,3430,839
20231127,170600,48038550,3430,3430,3430,3430,0
20231127,170500,48038550,3430,3430,3430,3430,0
20231127,170400,48038550,3430,3430,3430,3430,0
20231127,170300,48038550,3430,3430,3430,3430,0
20231127,170200,48038550,3430,3430,3430,3430,0
20231127,170100,48038550,3430,3430,3430,3430,0
20231127,170000,48038550,3430,3430,3430,3430,0
20231127,165900,48038550,3430,3430,3430,3430,0
20231127,165800,48038550,3430,3430,3430,3430,0
20231127,165700,48038550,3430,3430,3430,3430,0
20231127,165600,48038550,3430,3430,3430,3430,0
20231127,165500,48038550,3430,3430,3430,3430,0
20231127,165400,48038550,3430,3430,3430,3430,0
20231127,165300,48038550,3430,3430,3430,3430,0
20231127,165200,48038550,3430,3430,3430,3430,0
20231127,165100,48038550,3430,3430,3430,3430,0
20231127,165000,48038550,3430,3430,3430,3430,0
20231127,164900,48038550,3430,3430,3430,3430,0
20231127,164800,48038550,3430,3430,3430,3430,0
20231127,164700,48038550,3430,3430,3430,3430,0
20231127,164600,48038550,3430,3430,3430,3430,0
20231127,164500,48038550,3430,3430,3430,3430,0
20231127,164400,48038550,3430,3430,3430,3430,0
20231127,164300,48038550,3430,3430,3430,3430,0
20231127,164200,48038550,3430,3430,3430,3430,0
20231127,164100,48038550,3430,3430,3430,3430,0
20231127,164000,48038550,3430,3430,3430,3430,0
20231127,163900,48038550,3430,3430,3430,3430,0
20231127,163800,48038550,3430,3430,3430,3430,0
20231127,163700,48038550,3430,3430,3430,3430,839
20231127,163600,48038550,3430,3430,3430,3430,0
20231127,163500,48038550,3430,3430,3430,3430,0
20231127,163400,48038550,3430,3430,3430,3430,0
20231127,163300,48038550,3430,3430,3430,3430,0
20231127,163200,48038550,3430,3430,3430,3430,0
20231127,163100,48038550,3430,3430,3430,3430,0
20231127,163000,48038550,3430,3430,3430,3430,0
20231127,162900,48038550,3430,3430,3430,3430,0
20231127,162800,48038550,3430,3430,3430,3430,0
20231127,162700,48038550,3430,3430,3430,3430,0
20231127,162600,48038550,3430,3430,3430,3430,0
20231127,162500,48038550,3430,3430,3430,3430,0
20231127,162400,48038550,3430,3430,3430,3430,0
20231127,162300,48038550,3430,3430,3430,3430,0
20231127,162200,48038550,3430,3430,3430,3430,0
20231127,162100,48038550,3430,3430,3430,3430,0
20231127,162000,48038550,3430,3430,3430,3430,0
20231127,161900,48038550,3430,3430,3430,3430,0
20231127,161800,48038550,3430,3430,3430,3430,0
20231127,161700,48038550,3430,3430,3430,3430,0
20231127,161600,48038550,3430,3430,3430,3430,0
20231127,161500,48038550,3430,3430,3430,3430,0
20231127,161400,48038550,3430,3430,3430,3430,0
20231127,161300,48038550,3430,3430,3430,3430,0
20231127,161200,48038550,3430,3430,3430,3430,0
20231127,161100,48038550,3430,3430,3430,3430,0
20231127,161000,48038550,3430,3430,3430,3430,0
20231127,160900,48038550,3430,3430,3430,3430,0
20231127,160800,48038550,3430,3430,3430,3430,0
20231127,160700,48038550,3430,3430,3430,3430,839
20231127,160600,48038550,3430,3430,3430,3430,0
20231127,160500,48038550,3430,3430,3430,3430,0
20231127,160400,48038550,3430,3430,3430,3430,0
20231127,160300,48038550,3430,3430,3430,3430,0
20231127,160200,48038550,3430,3430,3430,3430,0
20231127,160100,48038550,3430,3430,3430,3430,0
20231127,160000,48038550,3430,3430,3430,3430,0
20231127,155900,48038550,3430,3430,3430,3430,0
20231127,155800,48038550,3430,3430,3430,3430,0
20231127,155700,48038550,3430,3430,3430,3430,0
20231127,155600,48038550,3430,3430,3430,3430,0
20231127,155500,48038550,3430,3430,3430,3430,0
20231127,155400,48038550,3430,3430,3430,3430,0
20231127,155300,48038550,3430,3430,3430,3430,0
20231127,155200,48038550,3430,3430,3430,3430,0
20231127,155100,48038550,3430,3430,3430,3430,0
20231127,155000,48038550,3430,3430,3430,3430,0
20231127,154900,48038550,3430,3430,3430,3430,0
20231127,154800,48038550,3430,3430,3430,3430,0
20231127,154700,48038550,3430,3430,3430,3430,0
20231127,154600,48038550,3430,3430,3430,3430,0
20231127,154500,48038550,3430,3430,3430,3430,0
20231127,154400,48038550,3430,3430,3430,3430,0
20231127,154300,48038550,3430,3430,3430,3430,0
20231127,154200,48038550,3430,3430,3430,3430,0
20231127,154100,48038550,3430,3430,3430,3430,0
20231127,154000,48038550,3430,3430,3430,3430,0
20231127,153900,48038550,3430,3430,3430,3430,0
20231127,153800,48038550,3430,3430,3430,3430,0
20231127,153700,48038550,3430,3430,3430,3430,839
20231127,153600,48038550,3430,3430,3430,3430,0
20231127,153500,48038550,3430,3430,3430,3430,0
20231127,153400,48038550,3430,3430,3430,3430,0
20231127,153300,48038550,3430,3430,3430,3430,0
20231127,153200,48038550,3430,3430,3430,3430,0
20231127,153100,48038550,3430,3430,3430,3430,0
20231127,153000,48038550,3430,3430,3430,3430,839
20231127,152900,45160780,3440,3440,3440,3440,0
20231127,152800,45160780,3440,3440,3440,3440,0
20231127,152700,45160780,3440,3440,3440,3440,0
20231127,152600,45160780,3440,3440,3440,3440,0
20231127,152500,45160780,3440,3440,3440,3440,0
20231127,152400,45160780,3440,3440,3440,3440,0
20231127,152300,45160780,3440,3440,3440,3440,0
20231127,152200,45160780,3440,3440,3440,3440,0
20231127,152100,45160780,3440,3440,3440,3440,0
20231127,152000,45160780,3440,3440,3440,3440,0
20231127,151900,45160780,3440,3440,3440,3440,4
20231127,151800,45147020,3435,3435,3435,3435,0
20231127,151700,45147020,3435,3435,3435,3435,222
20231127,151600,44384450,3435,3435,3435,3435,0
20231127,151500,44384450,3435,3430,3435,3430,253
20231127,151400,43516620,3430,3430,3430,3430,4
20231127,151300,43502900,3430,3430,3430,3430,4
20231127,151200,43489180,3435,3435,3435,3435,0
20231127,151100,43489180,3435,3435,3435,3435,32
20231127,151000,43379260,3430,3430,3430,3430,43
20231127,150900,43231770,3430,3430,3430,3430,0
20231127,150800,43231770,3430,3430,3430,3430,0
20231127,150700,43231770,3430,3430,3430,3430,28
20231127,150600,43135730,3435,3435,3435,3435,0
20231127,150500,43135730,3435,3435,3435,3435,0
20231127,150400,43135730,3435,3435,3435,3435,0
20231127,150300,43135730,3435,3435,3435,3435,0
20231127,150200,43135730,3435,3435,3435,3435,0
20231127,150100,43135730,3435,3435,3435,3435,0
20231127,150000,43135730,3435,3435,3435,3435,0
20231127,145900,43135730,3435,3435,3435,3435,64
20231127,145800,42915890,3440,3435,3440,3435,139
20231127,145700,42438225,3435,3435,3435,3435,0
20231127,145600,42438225,3435,3435,3435,3435,0
20231127,145500,42438225,3435,3435,3435,3435,0
20231127,145400,42438225,3435,3435,3435,3435,0
20231127,145300,42438225,3435,3435,3435,3435,0
20231127,145200,42438225,3435,3435,3435,3435,0
20231127,145100,42438225,3435,3435,3435,3435,6
20231127,145000,42417615,3440,3440,3440,3440,0
20231127,144900,42417615,3440,3440,3440,3440,0
20231127,144800,42417615,3440,3440,3440,3440,0
20231127,144700,42417615,3440,3440,3440,3440,0
20231127,144600,42417615,3440,3440,3440,3440,0
20231127,144500,42417615,3440,3440,3440,3440,0
20231127,144400,42417615,3440,3440,3440,3440,0
20231127,144300,42417615,3440,3440,3440,3440,0
20231127,144200,42417615,3440,3440,3440,3440,0
20231127,144100,42417615,3440,3440,3440,3440,0
20231127,144000,42417615,3440,3440,3440,3440,0
20231127,143900,42417615,3440,3440,3440,3440,0
20231127,143800,42417615,3440,3440,3440,3440,5
20231127,143700,42400415,3430,3430,3430,3430,0
20231127,143600,42400415,3430,3430,3430,3430,0
20231127,143500,42400415,3430,3430,3430,3430,0
20231127,143400,42400415,3430,3430,3430,3430,0
20231127,143300,42400415,3430,3430,3430,3430,0
20231127,143200,42400415,3430,3430,3430,3430,0
20231127,143100,42400415,3430,3430,3430,3430,0
20231127,143000,42400415,3430,3430,3430,3430,0
20231127,142900,42400415,3430,3435,3435,3430,88
20231127,142800,42098460,3440,3440,3440,3440,97
20231127,142700,41764780,3440,3440,3440,3440,0
20231127,142600,41764780,3440,3440,3440,3440,0
20231127,142500,41764780,3440,3440,3440,3440,10
20231127,142400,41730380,3440,3440,3440,3440,0
20231127,142300,41730380,3440,3440,3440,3440,0
20231127,142200,41730380,3440,3440,3440,3440,0
20231127,142100,41730380,3440,3440,3440,3440,0
20231127,142000,41730380,3440,3440,3440,3440,0
20231127,141900,41730380,3440,3440,3440,3440,5
20231127,141800,41713180,3445,3445,3445,3445,0
20231127,141700,41713180,3445,3445,3445,3445,29
20231127,141600,41613275,3445,3445,3445,3445,0
20231127,141500,41613275,3445,3445,3445,3445,0
20231127,141400,41613275,3445,3445,3445,3445,0
20231127,141300,41613275,3445,3445,3445,3445,0
20231127,141200,41613275,3445,3445,3445,3445,0
20231127,141100,41613275,3445,3445,3445,3445,0
20231127,141000,41613275,3445,3445,3445,3445,0
20231127,140900,41613275,3445,3445,3445,3445,0
20231127,140800,41613275,3445,3445,3445,3445,0
20231127,140700,41613275,3445,3445,3445,3445,0
20231127,140600,41613275,3445,3445,3445,3445,0
20231127,140500,41613275,3445,3445,3445,3445,0
20231127,140400,41613275,3445,3445,3445,3445,0
20231127,140300,41613275,3445,3445,3445,3445,0
20231127,140200,41613275,3445,3445,3445,3445,0
20231127,140100,41613275,3445,3445,3445,3445,0
20231127,140000,41613275,3445,3445,3445,3445,0
20231127,135900,41613275,3445,3445,3445,3445,0
20231127,135800,41613275,3445,3435,3445,3435,235
20231127,135700,40805080,3435,3435,3435,3435,136
20231127,135600,40337920,3430,3435,3435,3430,343
20231127,135500,39159720,3445,3445,3445,3445,0
20231127,135400,39159720,3445,3445,3445,3445,0
20231127,135300,39159720,3445,3445,3445,3445,0
20231127,135200,39159720,3445,3445,3445,3445,0
20231127,135100,39159720,3445,3445,3445,3445,0
20231127,135000,39159720,3445,3445,3445,3445,3
20231127,134900,39149385,3445,3445,3445,3445,0
20231127,134800,39149385,3445,3445,3445,3445,8
20231127,134700,39121825,3445,3445,3445,3445,100
20231127,134600,38777325,3445,3445,3445,3445,0
20231127,134500,38777325,3445,3445,3445,3445,0
20231127,134400,38777325,3445,3445,3445,3445,0
20231127,134300,38777325,3445,3445,3445,3445,0
20231127,134200,38777325,3445,3445,3445,3445,0
20231127,134100,38777325,3445,3445,3445,3445,0
20231127,134000,38777325,3445,3445,3445,3445,0
20231127,133900,38777325,3445,3445,3445,3445,0
20231127,133800,38777325,3445,3445,3445,3445,0
20231127,133700,38777325,3445,3445,3445,3445,0
20231127,133600,38777325,3445,3445,3445,3445,2
20231127,133500,38770435,3440,3440,3440,3440,0
20231127,133400,38770435,3440,3440,3440,3440,0
20231127,133300,38770435,3440,3440,3440,3440,0
20231127,133200,38770435,3440,3440,3440,3440,0
20231127,133100,38770435,3440,3440,3440,3440,0
20231127,133000,38770435,3440,3440,3440,3440,1
20231127,132900,38766995,3445,3445,3445,3445,0
20231127,132800,38766995,3445,3445,3445,3445,1
20231127,132700,38763550,3445,3445,3445,3445,0
20231127,132600,38763550,3445,3445,3445,3445,0
20231127,132500,38763550,3445,3445,3445,3445,0
20231127,132400,38763550,3445,3445,3445,3445,0
20231127,132300,38763550,3445,3445,3445,3445,0
20231127,132200,38763550,3445,3445,3445,3445,0
20231127,132100,38763550,3445,3445,3445,3445,0
20231127,132000,38763550,3445,3445,3445,3445,23
20231127,131900,38684315,3440,3440,3440,3440,1
20231127,131800,38680875,3440,3440,3440,3440,0
20231127,131700,38680875,3440,3440,3440,3440,0
20231127,131600,38680875,3440,3440,3440,3440,2
20231127,131500,38673995,3440,3440,3440,3440,0
20231127,131400,38673995,3440,3440,3440,3440,0
20231127,131300,38673995,3440,3440,3440,3440,2
20231127,131200,38667115,3440,3440,3440,3440,0
20231127,131100,38667115,3440,3440,3440,3440,0
20231127,131000,38667115,3440,3440,3440,3440,0
20231127,130900,38667115,3440,3440,3440,3440,0
20231127,130800,38667115,3440,3440,3440,3440,0
20231127,130700,38667115,3440,3440,3440,3440,33
20231127,130600,38553595,3435,3435,3435,3435,0
20231127,130500,38553595,3435,3435,3435,3435,0
20231127,130400,38553595,3435,3435,3435,3435,0
20231127,130300,38553595,3435,3435,3435,3435,0
20231127,130200,38553595,3435,3435,3435,3435,150
20231127,130100,38038345,3435,3435,3435,3435,0
20231127,130000,38038345,3435,3435,3435,3435,0
20231127,125900,38038345,3435,3435,3435,3435,0
20231127,125800,38038345,3435,3435,3435,3435,103
20231127,125700,37684540,3440,3440,3440,3440,1
20231127,125600,37681100,3440,3440,3440,3440,0
20231127,125500,37681100,3440,3440,3440,3440,0
20231127,125400,37681100,3440,3440,3440,3440,1
20231127,125300,37677660,3435,3435,3435,3435,0
20231127,125200,37677660,3435,3435,3435,3435,0
20231127,125100,37677660,3435,3435,3435,3435,0
20231127,125000,37677660,3435,3435,3435,3435,0
20231127,124900,37677660,3435,3435,3435,3435,0
20231127,124800,37677660,3435,3435,3435,3435,0
20231127,124700,37677660,3435,3435,3435,3435,0
20231127,124600,37677660,3435,3435,3435,3435,0
20231127,124500,37677660,3435,3435,3435,3435,0
20231127,124400,37677660,3435,3435,3435,3435,0
20231127,124300,37677660,3435,3435,3435,3435,0
20231127,124200,37677660,3435,3435,3435,3435,0
20231127,124100,37677660,3435,3435,3435,3435,0
20231127,124000,37677660,3435,3435,3435,3435,1
20231127,123900,37674225,3435,3435,3435,3435,0
20231127,123800,37674225,3435,3435,3435,3435,0
20231127,123700,37674225,3435,3435,3435,3435,0
20231127,123600,37674225,3435,3435,3435,3435,4
20231127,123500,37660485,3435,3435,3435,3435,5
20231127,123400,37643310,3435,3435,3435,3435,105
20231127,123300,37282635,3435,3440,3440,3435,53
20231127,123200,37100340,3440,3440,3440,3440,0
20231127,123100,37100340,3440,3440,3440,3440,104
20231127,123000,36742580,3450,3450,3450,3450,0
20231127,122900,36742580,3450,3450,3450,3450,0
20231127,122800,36742580,3450,3450,3450,3450,0
20231127,122700,36742580,3450,3450,3450,3450,2
20231127,122600,36735680,3445,3445,3445,3445,0
20231127,122500,36735680,3445,3445,3445,3445,453
20231127,122400,35175095,3445,3445,3445,3445,4
20231127,122300,35161315,3450,3450,3450,3450,112
20231127,122200,34774915,3450,3450,3450,3450,0
20231127,122100,34774915,3450,3450,3450,3450,2
20231127,122000,34768015,3455,3455,3455,3455,0
20231127,121900,34768015,3455,3455,3455,3455,0
20231127,121800,34768015,3455,3455,3455,3455,0
20231127,121700,34768015,3455,3455,3455,3455,15
20231127,121600,34716190,3455,3455,3455,3455,5
20231127,121500,34698915,3455,3455,3455,3455,2
20231127,121400,34692005,3450,3450,3450,3450,0
20231127,121300,34692005,3450,3450,3450,3450,0
20231127,121200,34692005,3450,3450,3450,3450,0
20231127,121100,34692005,3450,3450,3450,3450,0
20231127,121000,34692005,3450,3450,3450,3450,100
20231127,120900,34347005,3455,3455,3455,3455,0
20231127,120800,34347005,3455,3455,3455,3455,0
20231127,120700,34347005,3455,3455,3455,3455,0
20231127,120600,34347005,3455,3455,3455,3455,1
20231127,120500,34343550,3450,3450,3450,3450,0
20231127,120400,34343550,3450,3450,3450,3450,0
20231127,120300,34343550,3450,3450,3450,3450,192
20231127,120200,33681150,3445,3445,3445,3445,0
20231127,120100,33681150,3445,3445,3445,3445,0
20231127,120000,33681150,3445,3445,3445,3445,0
20231127,115900,33681150,3445,3445,3445,3445,100
20231127,115800,33336650,3445,3445,3445,3445,0
20231127,115700,33336650,3445,3445,3445,3445,0
20231127,115600,33336650,3445,3445,3445,3445,0
20231127,115500,33336650,3445,3445,3445,3445,0
20231127,115400,33336650,3445,3445,3445,3445,2
20231127,115300,33329760,3445,3445,3445,3445,0
20231127,115200,33329760,3445,3445,3445,3445,0
20231127,115100,33329760,3445,3445,3445,3445,0
20231127,115000,33329760,3445,3445,3445,3445,0
20231127,114900,33329760,3445,3445,3445,3445,0
20231127,114800,33329760,3445,3445,3445,3445,0
20231127,114700,33329760,3445,3445,3445,3445,0
20231127,114600,33329760,3445,3445,3445,3445,0
20231127,114500,33329760,3445,3445,3445,3445,0
20231127,114400,33329760,3445,3445,3445,3445,29
20231127,114300,33229855,3450,3450,3450,3450,0
20231127,114200,33229855,3450,3450,3450,3450,0
20231127,114100,33229855,3450,3450,3450,3450,0
20231127,114000,33229855,3450,3450,3450,3450,0
20231127,113900,33229855,3450,3450,3450,3450,0
20231127,113800,33229855,3450,3450,3450,3450,0
20231127,113700,33229855,3450,3450,3450,3450,0
20231127,113600,33229855,3450,3450,3450,3450,14
20231127,113500,33181555,3455,3455,3455,3455,0
20231127,113400,33181555,3455,3455,3455,3455,0
20231127,113300,33181555,3455,3455,3455,3455,0
20231127,113200,33181555,3455,3455,3455,3455,0
20231127,113100,33181555,3455,3455,3455,3455,0
20231127,113000,33181555,3455,3455,3455,3455,0
20231127,112900,33181555,3455,3455,3455,3455,0
20231127,112800,33181555,3455,3455,3455,3455,0
20231127,112700,33181555,3455,3455,3455,3455,0
20231127,112600,33181555,3455,3455,3455,3455,0
20231127,112500,33181555,3455,3455,3455,3455,49
20231127,112400,33012260,3435,3435,3435,3435,0
20231127,112300,33012260,3435,3435,3435,3435,0
20231127,112200,33012260,3435,3435,3435,3435,0
20231127,112100,33012260,3435,3435,3435,3435,0
20231127,112000,33012260,3435,3465,3465,3435,161
20231127,111900,32457450,3455,3460,3470,3455,149
20231127,111800,31941100,3455,3435,3455,3435,354
20231127,111700,30720660,3430,3430,3430,3430,0
20231127,111600,30720660,3430,3430,3430,3430,0
20231127,111500,30720660,3430,3430,3430,3430,0
20231127,111400,30720660,3430,3430,3430,3430,10
20231127,111300,30686360,3430,3430,3430,3430,0
20231127,111200,30686360,3430,3430,3430,3430,0
20231127,111100,30686360,3430,3430,3430,3430,0
20231127,111000,30686360,3430,3430,3430,3430,0
20231127,110900,30686360,3430,3430,3430,3430,0
20231127,110800,30686360,3430,3430,3430,3430,0
20231127,110700,30686360,3430,3430,3430,3430,39
20231127,110600,30552590,3430,3430,3430,3430,0
20231127,110500,30552590,3430,3430,3430,3430,10
20231127,110400,30518290,3430,3430,3430,3430,0
20231127,110300,30518290,3430,3430,3430,3430,5
20231127,110200,30501140,3425,3425,3425,3425,3
20231127,110100,30490865,3425,3425,3425,3425,85
20231127,110000,30199740,3425,3425,3425,3425,0
20231127,105900,30199740,3425,3425,3425,3425,4
20231127,105800,30186040,3420,3420,3420,3420,3
20231127,105700,30175780,3420,3420,3420,3420,3
20231127,105600,30165520,3420,3420,3420,3420,103
20231127,105500,29813260,3425,3425,3425,3425,0
20231127,105400,29813260,3425,3425,3425,3425,0
20231127,105300,29813260,3425,3425,3425,3425,0
20231127,105200,29813260,3425,3425,3425,3425,0
20231127,105100,29813260,3425,3425,3425,3425,0
20231127,105000,29813260,3425,3425,3425,3425,0
20231127,104900,29813260,3425,3425,3425,3425,0
20231127,104800,29813260,3425,3425,3425,3425,0
20231127,104700,29813260,3425,3425,3425,3425,0
20231127,104600,29813260,3425,3425,3425,3425,0
20231127,104500,29813260,3425,3425,3425,3425,0
20231127,104400,29813260,3425,3425,3425,3425,0
20231127,104300,29813260,3425,3425,3425,3425,0
20231127,104200,29813260,3425,3425,3425,3425,5
20231127,104100,29796135,3400,3400,3400,3400,0
20231127,104000,29796135,3400,3400,3400,3400,0
20231127,103900,29796135,3400,3400,3400,3400,0
20231127,103800,29796135,3400,3400,3400,3400,3
20231127,103700,29785935,3415,3415,3420,3385,329
20231127,103600,28665690,3415,3415,3415,3415,0
20231127,103500,28665690,3415,3415,3415,3415,0
20231127,103400,28665690,3415,3415,3415,3415,0
20231127,103300,28665690,3415,3415,3415,3415,0
20231127,103200,28665690,3415,3415,3415,3415,1
20231127,103100,28662275,3430,3430,3430,3430,0
20231127,103000,28662275,3430,3430,3430,3430,0
20231127,102900,28662275,3430,3425,3430,3425,5
20231127,102800,28645135,3405,3405,3405,3405,0
20231127,102700,28645135,3405,3405,3405,3405,0
20231127,102600,28645135,3405,3405,3405,3405,0
20231127,102500,28645135,3405,3405,3405,3405,0
20231127,102400,28645135,3405,3405,3405,3405,0
20231127,102300,28645135,3405,3405,3405,3405,0
20231127,102200,28645135,3405,3405,3405,3405,0
20231127,102100,28645135,3405,3405,3405,3405,0
20231127,102000,28645135,3405,3405,3405,3405,0
20231127,101900,28645135,3405,3405,3405,3405,0
20231127,101800,28645135,3405,3405,3405,3405,45
20231127,101700,28491910,3405,3405,3405,3405,29
20231127,101600,28393165,3405,3405,3405,3405,0
20231127,101500,28393165,3405,3405,3405,3405,0
20231127,101400,28393165,3405,3405,3405,3380,505
20231127,101300,26679405,3400,3400,3400,3400,0
20231127,101200,26679405,3400,3400,3400,3400,0
20231127,101100,26679405,3400,3400,3400,3400,0
20231127,101000,26679405,3400,3400,3400,3400,0
20231127,100900,26679405,3400,3400,3400,3400,0
20231127,100800,26679405,3400,3400,3400,3400,0
20231127,100700,26679405,3400,3425,3425,3400,100
20231127,100600,26338630,3430,3430,3430,3430,0
20231127,100500,26338630,3430,3430,3430,3430,0
20231127,100400,26338630,3430,3430,3430,3430,0
20231127,100300,26338630,3430,3430,3430,3430,0
20231127,100200,26338630,3430,3430,3430,3430,3
20231127,100100,26328340,3425,3420,3425,3420,169
20231127,100000,25749625,3415,3415,3415,3415,8
20231127,095900,25722305,3420,3420,3420,3420,0
20231127,095800,25722305,3420,3420,3420,3420,0
20231127,095700,25722305,3420,3420,3420,3420,0
20231127,095600,25722305,3420,3420,3420,3420,0
20231127,095500,25722305,3420,3420,3420,3420,19
20231127,095400,25657325,3420,3420,3420,3420,0
20231127,095300,25657325,3420,3420,3420,3420,0
20231127,095200,25657325,3420,3420,3420,3420,28
20231127,095100,25561565,3425,3425,3425,3425,0
20231127,095000,25561565,3425,3425,3425,3425,82
20231127,094900,25280715,3435,3435,3435,3435,0
20231127,094800,25280715,3435,3435,3435,3435,0
20231127,094700,25280715,3435,3430,3435,3430,99
20231127,094600,24941105,3430,3430,3430,3430,0
20231127,094500,24941105,3430,3430,3430,3430,86
20231127,094400,24646125,3430,3425,3430,3425,13
20231127,094300,24601550,3430,3430,3430,3430,11
20231127,094200,24563820,3430,3430,3430,3430,8
20231127,094100,24536380,3430,3430,3430,3430,0
20231127,094000,24536380,3430,3430,3430,3430,0
20231127,093900,24536380,3430,3430,3430,3430,0
20231127,093800,24536380,3430,3430,3430,3430,0
20231127,093700,24536380,3430,3435,3435,3425,44
20231127,093600,24385525,3430,3430,3430,3430,11
20231127,093500,24347795,3425,3425,3425,3425,7
20231127,093400,24323820,3420,3420,3420,3420,17
20231127,093300,24265680,3415,3415,3415,3415,50
20231127,093200,24094930,3415,3415,3415,3415,23
20231127,093100,24016385,3415,3415,3415,3415,0
20231127,093000,24016385,3415,3415,3415,3415,0
20231127,092900,24016385,3415,3415,3415,3415,14
20231127,092800,23968575,3415,3405,3415,3405,324
20231127,092700,22864285,3375,3375,3375,3375,0
20231127,092600,22864285,3375,3390,3390,3375,100
20231127,092500,22525895,3385,3385,3385,3385,0
20231127,092400,22525895,3385,3390,3390,3385,215
20231127,092300,21798070,3380,3405,3410,3380,300
20231127,092200,20777990,3400,3400,3400,3400,30
20231127,092100,20675990,3410,3405,3410,3405,300
20231127,092000,19653100,3405,3390,3410,3390,706
20231127,091900,17248665,3400,3380,3400,3375,667
20231127,091800,14989870,3385,3380,3390,3380,337
20231127,091700,13848855,3385,3390,3390,3380,111
20231127,091600,13472975,3380,3390,3390,3380,250
20231127,091500,12627575,3410,3385,3410,3385,152
20231127,091400,12111730,3380,3410,3410,3380,551
20231127,091300,10247565,3420,3420,3420,3420,3
20231127,091200,10237305,3420,3420,3425,3400,106
20231127,091100,9876680,3415,3420,3420,3415,69
20231127,091000,9640735,3420,3420,3420,3420,3
20231127,090900,9630475,3420,3420,3420,3420,6
20231127,090800,9609955,3420,3420,3420,3420,3
20231127,090700,9599695,3420,3410,3420,3375,465
20231127,090600,8020175,3425,3435,3435,3400,507
20231127,090500,6294585,3435,3435,3435,3435,23
20231127,090400,6215580,3435,3435,3435,3435,6
20231127,090300,6194970,3440,3425,3450,3425,1552
20231127,090200,849665,3435,3435,3435,3435,3
20231127,090100,839360,3440,3440,3440,3440,63
20231127,090000,622640,3440,3440,3440,3440,181