KissMeData/047400/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192700,565223215,2670,2670,2670,2670,7768
20231127,192600,565223215,2670,2670,2670,2670,0
20231127,192500,565223215,2670,2670,2670,2670,0
20231127,192400,565223215,2670,2670,2670,2670,0
20231127,192300,565223215,2670,2670,2670,2670,0
20231127,192200,565223215,2670,2670,2670,2670,0
20231127,192100,565223215,2670,2670,2670,2670,0
20231127,192000,565223215,2670,2670,2670,2670,0
20231127,191900,565223215,2670,2670,2670,2670,0
20231127,191800,565223215,2670,2670,2670,2670,0
20231127,191700,565223215,2670,2670,2670,2670,0
20231127,191600,565223215,2670,2670,2670,2670,0
20231127,191500,565223215,2670,2670,2670,2670,0
20231127,191400,565223215,2670,2670,2670,2670,0
20231127,191300,565223215,2670,2670,2670,2670,0
20231127,191200,565223215,2670,2670,2670,2670,0
20231127,191100,565223215,2670,2670,2670,2670,0
20231127,191000,565223215,2670,2670,2670,2670,0
20231127,190900,565223215,2670,2670,2670,2670,0
20231127,190800,565223215,2670,2670,2670,2670,0
20231127,190700,565223215,2670,2670,2670,2670,0
20231127,190600,565223215,2670,2670,2670,2670,0
20231127,190500,565223215,2670,2670,2670,2670,0
20231127,190400,565223215,2670,2670,2670,2670,0
20231127,190300,565223215,2670,2670,2670,2670,0
20231127,190200,565223215,2670,2670,2670,2670,0
20231127,190100,565223215,2670,2670,2670,2670,0
20231127,190000,565223215,2670,2670,2670,2670,0
20231127,185900,565223215,2670,2670,2670,2670,0
20231127,185800,565223215,2670,2670,2670,2670,0
20231127,185700,565223215,2670,2670,2670,2670,7768
20231127,185600,565223215,2670,2670,2670,2670,0
20231127,185500,565223215,2670,2670,2670,2670,0
20231127,185400,565223215,2670,2670,2670,2670,0
20231127,185300,565223215,2670,2670,2670,2670,0
20231127,185200,565223215,2670,2670,2670,2670,0
20231127,185100,565223215,2670,2670,2670,2670,0
20231127,185000,565223215,2670,2670,2670,2670,0
20231127,184900,565223215,2670,2670,2670,2670,0
20231127,184800,565223215,2670,2670,2670,2670,0
20231127,184700,565223215,2670,2670,2670,2670,0
20231127,184600,565223215,2670,2670,2670,2670,0
20231127,184500,565223215,2670,2670,2670,2670,0
20231127,184400,565223215,2670,2670,2670,2670,0
20231127,184300,565223215,2670,2670,2670,2670,0
20231127,184200,565223215,2670,2670,2670,2670,0
20231127,184100,565223215,2670,2670,2670,2670,0
20231127,184000,565223215,2670,2670,2670,2670,0
20231127,183900,565223215,2670,2670,2670,2670,0
20231127,183800,565223215,2670,2670,2670,2670,0
20231127,183700,565223215,2670,2670,2670,2670,0
20231127,183600,565223215,2670,2670,2670,2670,0
20231127,183500,565223215,2670,2670,2670,2670,0
20231127,183400,565223215,2670,2670,2670,2670,0
20231127,183300,565223215,2670,2670,2670,2670,0
20231127,183200,565223215,2670,2670,2670,2670,0
20231127,183100,565223215,2670,2670,2670,2670,0
20231127,183000,565223215,2670,2670,2670,2670,0
20231127,182900,565223215,2670,2670,2670,2670,0
20231127,182800,565223215,2670,2670,2670,2670,0
20231127,182700,565223215,2670,2670,2670,2670,7768
20231127,182600,565223215,2670,2670,2670,2670,0
20231127,182500,565223215,2670,2670,2670,2670,0
20231127,182400,565223215,2670,2670,2670,2670,0
20231127,182300,565223215,2670,2670,2670,2670,0
20231127,182200,565223215,2670,2670,2670,2670,0
20231127,182100,565223215,2670,2670,2670,2670,0
20231127,182000,565223215,2670,2670,2670,2670,0
20231127,181900,565223215,2670,2670,2670,2670,0
20231127,181800,565223215,2670,2670,2670,2670,0
20231127,181700,565223215,2670,2670,2670,2670,0
20231127,181600,565223215,2670,2670,2670,2670,0
20231127,181500,565223215,2670,2670,2670,2670,0
20231127,181400,565223215,2670,2670,2670,2670,0
20231127,181300,565223215,2670,2670,2670,2670,0
20231127,181200,565223215,2670,2670,2670,2670,0
20231127,181100,565223215,2670,2670,2670,2670,0
20231127,181000,565223215,2670,2670,2670,2670,0
20231127,180900,565223215,2670,2670,2670,2670,0
20231127,180800,565223215,2670,2670,2670,2670,0
20231127,180700,565223215,2670,2670,2670,2670,0
20231127,180600,565223215,2670,2670,2670,2670,0
20231127,180500,565223215,2670,2670,2670,2670,0
20231127,180400,565223215,2670,2670,2670,2670,0
20231127,180300,565223215,2670,2670,2670,2670,0
20231127,180200,565223215,2670,2670,2670,2670,0
20231127,180100,565223215,2670,2670,2670,2670,0
20231127,180000,565223215,2670,2670,2670,2670,0
20231127,175900,565223215,2670,2670,2670,2670,0
20231127,175800,565223215,2670,2670,2670,2670,0
20231127,175700,565223215,2670,2670,2670,2670,7768
20231127,175600,565223215,2670,2670,2670,2670,0
20231127,175500,565223215,2670,2670,2670,2670,0
20231127,175400,565223215,2670,2670,2670,2670,0
20231127,175300,565223215,2670,2670,2670,2670,0
20231127,175200,565223215,2670,2670,2670,2670,0
20231127,175100,565223215,2670,2670,2670,2670,0
20231127,175000,565223215,2670,2670,2670,2670,0
20231127,174900,565223215,2670,2670,2670,2670,0
20231127,174800,565223215,2670,2670,2670,2670,0
20231127,174700,565223215,2670,2670,2670,2670,0
20231127,174600,565223215,2670,2670,2670,2670,0
20231127,174500,565223215,2670,2670,2670,2670,0
20231127,174400,565223215,2670,2670,2670,2670,0
20231127,174300,565223215,2670,2670,2670,2670,0
20231127,174200,565223215,2670,2670,2670,2670,0
20231127,174100,565223215,2670,2670,2670,2670,0
20231127,174000,565223215,2670,2670,2670,2670,0
20231127,173900,565223215,2670,2670,2670,2670,0
20231127,173800,565223215,2670,2670,2670,2670,0
20231127,173700,565223215,2670,2670,2670,2670,0
20231127,173600,565223215,2670,2670,2670,2670,0
20231127,173500,565223215,2670,2670,2670,2670,0
20231127,173400,565223215,2670,2670,2670,2670,0
20231127,173300,565223215,2670,2670,2670,2670,0
20231127,173200,565223215,2670,2670,2670,2670,0
20231127,173100,565223215,2670,2670,2670,2670,0
20231127,173000,565223215,2670,2670,2670,2670,0
20231127,172900,565223215,2670,2670,2670,2670,0
20231127,172800,565223215,2670,2670,2670,2670,0
20231127,172700,565223215,2670,2670,2670,2670,7768
20231127,172600,565223215,2670,2670,2670,2670,0
20231127,172500,565223215,2670,2670,2670,2670,0
20231127,172400,565223215,2670,2670,2670,2670,0
20231127,172300,565223215,2670,2670,2670,2670,0
20231127,172200,565223215,2670,2670,2670,2670,0
20231127,172100,565223215,2670,2670,2670,2670,0
20231127,172000,565223215,2670,2670,2670,2670,0
20231127,171900,565223215,2670,2670,2670,2670,0
20231127,171800,565223215,2670,2670,2670,2670,0
20231127,171700,565223215,2670,2670,2670,2670,0
20231127,171600,565223215,2670,2670,2670,2670,0
20231127,171500,565223215,2670,2670,2670,2670,0
20231127,171400,565223215,2670,2670,2670,2670,0
20231127,171300,565223215,2670,2670,2670,2670,0
20231127,171200,565223215,2670,2670,2670,2670,0
20231127,171100,565223215,2670,2670,2670,2670,0
20231127,171000,565223215,2670,2670,2670,2670,0
20231127,170900,565223215,2670,2670,2670,2670,0
20231127,170800,565223215,2670,2670,2670,2670,0
20231127,170700,565223215,2670,2670,2670,2670,0
20231127,170600,565223215,2670,2670,2670,2670,0
20231127,170500,565223215,2670,2670,2670,2670,0
20231127,170400,565223215,2670,2670,2670,2670,0
20231127,170300,565223215,2670,2670,2670,2670,0
20231127,170200,565223215,2670,2670,2670,2670,0
20231127,170100,565223215,2670,2670,2670,2670,0
20231127,170000,565223215,2670,2670,2670,2670,0
20231127,165900,565223215,2670,2670,2670,2670,0
20231127,165800,565223215,2670,2670,2670,2670,0
20231127,165700,565223215,2670,2670,2670,2670,7768
20231127,165600,565223215,2670,2670,2670,2670,0
20231127,165500,565223215,2670,2670,2670,2670,0
20231127,165400,565223215,2670,2670,2670,2670,0
20231127,165300,565223215,2670,2670,2670,2670,0
20231127,165200,565223215,2670,2670,2670,2670,0
20231127,165100,565223215,2670,2670,2670,2670,0
20231127,165000,565223215,2670,2670,2670,2670,0
20231127,164900,565223215,2670,2670,2670,2670,0
20231127,164800,565223215,2670,2670,2670,2670,0
20231127,164700,565223215,2670,2670,2670,2670,0
20231127,164600,565223215,2670,2670,2670,2670,0
20231127,164500,565223215,2670,2670,2670,2670,0
20231127,164400,565223215,2670,2670,2670,2670,0
20231127,164300,565223215,2670,2670,2670,2670,0
20231127,164200,565223215,2670,2670,2670,2670,0
20231127,164100,565223215,2670,2670,2670,2670,0
20231127,164000,565223215,2670,2670,2670,2670,0
20231127,163900,565223215,2670,2670,2670,2670,0
20231127,163800,565223215,2670,2670,2670,2670,0
20231127,163700,565223215,2670,2670,2670,2670,0
20231127,163600,565223215,2670,2670,2670,2670,0
20231127,163500,565223215,2670,2670,2670,2670,0
20231127,163400,565223215,2670,2670,2670,2670,0
20231127,163300,565223215,2670,2670,2670,2670,0
20231127,163200,565223215,2670,2670,2670,2670,0
20231127,163100,565223215,2670,2670,2670,2670,0
20231127,163000,565223215,2670,2670,2670,2670,0
20231127,162900,565223215,2670,2670,2670,2670,0
20231127,162800,565223215,2670,2670,2670,2670,0
20231127,162700,565223215,2670,2670,2670,2670,7768
20231127,162600,565223215,2670,2670,2670,2670,0
20231127,162500,565223215,2670,2670,2670,2670,0
20231127,162400,565223215,2670,2670,2670,2670,0
20231127,162300,565223215,2670,2670,2670,2670,0
20231127,162200,565223215,2670,2670,2670,2670,0
20231127,162100,565223215,2670,2670,2670,2670,0
20231127,162000,565223215,2670,2670,2670,2670,0
20231127,161900,565223215,2670,2670,2670,2670,0
20231127,161800,565223215,2670,2670,2670,2670,0
20231127,161700,565223215,2670,2670,2670,2670,0
20231127,161600,565223215,2670,2670,2670,2670,0
20231127,161500,565223215,2670,2670,2670,2670,0
20231127,161400,565223215,2670,2670,2670,2670,0
20231127,161300,565223215,2670,2670,2670,2670,0
20231127,161200,565223215,2670,2670,2670,2670,0
20231127,161100,565223215,2670,2670,2670,2670,0
20231127,161000,565223215,2670,2670,2670,2670,0
20231127,160900,565223215,2670,2670,2670,2670,0
20231127,160800,565223215,2670,2670,2670,2670,0
20231127,160700,565223215,2670,2670,2670,2670,0
20231127,160600,565223215,2670,2670,2670,2670,0
20231127,160500,565223215,2670,2670,2670,2670,0
20231127,160400,565223215,2670,2670,2670,2670,0
20231127,160300,565223215,2670,2670,2670,2670,0
20231127,160200,565223215,2670,2670,2670,2670,0
20231127,160100,565223215,2670,2670,2670,2670,0
20231127,160000,565223215,2670,2670,2670,2670,0
20231127,155900,565223215,2670,2670,2670,2670,0
20231127,155800,565223215,2670,2670,2670,2670,0
20231127,155700,565223215,2670,2670,2670,2670,7768
20231127,155600,565223215,2670,2670,2670,2670,0
20231127,155500,565223215,2670,2670,2670,2670,0
20231127,155400,565223215,2670,2670,2670,2670,0
20231127,155300,565223215,2670,2670,2670,2670,0
20231127,155200,565223215,2670,2670,2670,2670,0
20231127,155100,565223215,2670,2670,2670,2670,0
20231127,155000,565223215,2670,2670,2670,2670,0
20231127,154900,565223215,2670,2670,2670,2670,0
20231127,154800,565223215,2670,2670,2670,2670,0
20231127,154700,565223215,2670,2670,2670,2670,0
20231127,154600,565223215,2670,2670,2670,2670,0
20231127,154500,565223215,2670,2670,2670,2670,0
20231127,154400,565223215,2670,2670,2670,2670,0
20231127,154300,565223215,2670,2670,2670,2670,0
20231127,154200,565223215,2670,2670,2670,2670,0
20231127,154100,565223215,2670,2670,2670,2670,0
20231127,154000,565223215,2670,2670,2670,2670,0
20231127,153900,565223215,2670,2670,2670,2670,0
20231127,153800,565223215,2670,2670,2670,2670,0
20231127,153700,565223215,2670,2670,2670,2670,0
20231127,153600,565223215,2670,2670,2670,2670,0
20231127,153500,565223215,2670,2670,2670,2670,0
20231127,153400,565223215,2670,2670,2670,2670,0
20231127,153300,565223215,2670,2670,2670,2670,0
20231127,153200,565223215,2670,2670,2670,2670,0
20231127,153100,565223215,2670,2670,2670,2670,0
20231127,153000,565223215,2670,2670,2670,2670,7768
20231127,152900,544482655,2675,2675,2675,2675,0
20231127,152800,544482655,2675,2675,2675,2675,0
20231127,152700,544482655,2675,2675,2675,2675,0
20231127,152600,544482655,2675,2675,2675,2675,0
20231127,152500,544482655,2675,2675,2675,2675,0
20231127,152400,544482655,2675,2675,2675,2675,0
20231127,152300,544482655,2675,2675,2675,2675,0
20231127,152200,544482655,2675,2675,2675,2675,0
20231127,152100,544482655,2675,2675,2675,2675,0
20231127,152000,544482655,2675,2675,2675,2675,0
20231127,151900,544482655,2675,2675,2675,2675,304
20231127,151800,543669455,2675,2670,2675,2670,867
20231127,151700,541352065,2670,2670,2670,2670,0
20231127,151600,541352065,2670,2670,2670,2670,169
20231127,151500,540900835,2670,2670,2670,2670,20
20231127,151400,540847435,2670,2675,2675,2670,2035
20231127,151300,535412070,2675,2675,2675,2675,155
20231127,151200,534997445,2675,2675,2675,2675,568
20231127,151100,533478045,2675,2680,2680,2675,774
20231127,151000,531407095,2675,2680,2680,2675,1101
20231127,150900,528456420,2680,2680,2680,2680,100
20231127,150800,528188420,2680,2680,2680,2675,2696
20231127,150700,520963145,2680,2680,2680,2680,42
20231127,150600,520850585,2680,2680,2685,2680,3515
20231127,150500,511430380,2685,2680,2685,2680,162
20231127,150400,510996215,2685,2685,2685,2685,1
20231127,150300,510993530,2680,2680,2680,2680,510
20231127,150200,509626730,2680,2675,2680,2675,525
20231127,150100,508219830,2680,2680,2680,2675,254
20231127,150000,507540360,2680,2675,2680,2675,291
20231127,145900,506761930,2680,2680,2680,2680,0
20231127,145800,506761930,2680,2680,2680,2675,13
20231127,145700,506727095,2680,2680,2680,2680,11
20231127,145600,506697615,2675,2675,2675,2675,0
20231127,145500,506697615,2675,2675,2675,2675,1444
20231127,145400,502834915,2675,2675,2675,2675,0
20231127,145300,502834915,2675,2675,2675,2675,5
20231127,145200,502821540,2675,2675,2675,2675,400
20231127,145100,501751540,2675,2675,2675,2675,91
20231127,145000,501508115,2670,2670,2670,2670,500
20231127,144900,500173115,2675,2675,2675,2670,124
20231127,144800,499841995,2670,2670,2675,2670,530
20231127,144700,498426890,2675,2675,2675,2675,405
20231127,144600,497343515,2680,2680,2680,2680,4
20231127,144500,497332795,2680,2680,2680,2680,10
20231127,144400,497305995,2680,2680,2680,2680,32
20231127,144300,497220235,2680,2680,2680,2680,1043
20231127,144200,494424995,2680,2680,2680,2680,573
20231127,144100,492889355,2680,2680,2680,2680,1
20231127,144000,492886675,2670,2670,2670,2670,0
20231127,143900,492886675,2670,2670,2670,2670,164
20231127,143800,492448795,2670,2670,2670,2670,1
20231127,143700,492446125,2670,2670,2670,2670,223
20231127,143600,491850715,2670,2670,2670,2670,1677
20231127,143500,487373125,2680,2680,2680,2680,1
20231127,143400,487370445,2670,2670,2670,2670,0
20231127,143300,487370445,2670,2670,2670,2670,0
20231127,143200,487370445,2670,2670,2670,2670,0
20231127,143100,487370445,2670,2670,2670,2670,0
20231127,143000,487370445,2670,2670,2670,2670,0
20231127,142900,487370445,2670,2670,2670,2670,250
20231127,142800,486702945,2670,2680,2680,2670,1006
20231127,142700,484016865,2680,2680,2680,2680,4
20231127,142600,484006145,2680,2680,2680,2680,0
20231127,142500,484006145,2680,2680,2680,2680,5
20231127,142400,483992745,2670,2670,2670,2670,0
20231127,142300,483992745,2670,2670,2670,2670,0
20231127,142200,483992745,2670,2670,2670,2670,0
20231127,142100,483992745,2670,2670,2670,2670,252
20231127,142000,483319905,2680,2680,2680,2680,50
20231127,141900,483185905,2670,2675,2675,2670,4107
20231127,141800,472220205,2675,2675,2675,2675,200
20231127,141700,471685205,2675,2675,2675,2675,0
20231127,141600,471685205,2675,2675,2675,2675,100
20231127,141500,471417705,2675,2675,2675,2675,200
20231127,141400,470882705,2670,2670,2670,2670,558
20231127,141300,469392845,2670,2670,2670,2670,0
20231127,141200,469392845,2670,2670,2670,2670,201
20231127,141100,468856175,2680,2675,2680,2675,472
20231127,141000,467593570,2675,2670,2675,2670,150
20231127,140900,467192820,2675,2675,2675,2675,5
20231127,140800,467179445,2675,2675,2675,2675,0
20231127,140700,467179445,2675,2675,2675,2675,50
20231127,140600,467045695,2675,2675,2675,2675,100
20231127,140500,466778195,2675,2675,2675,2675,3
20231127,140400,466770170,2675,2670,2675,2670,28
20231127,140300,466695395,2675,2675,2675,2675,500
20231127,140200,465357895,2675,2675,2675,2675,0
20231127,140100,465357895,2675,2675,2675,2675,30
20231127,140000,465277645,2670,2670,2670,2670,0
20231127,135900,465277645,2670,2670,2670,2670,140
20231127,135800,464903845,2670,2670,2670,2670,30
20231127,135700,464823745,2675,2675,2675,2675,105
20231127,135600,464542870,2675,2675,2675,2675,5
20231127,135500,464529495,2675,2675,2675,2675,0
20231127,135400,464529495,2675,2670,2675,2670,1282
20231127,135300,461106160,2670,2670,2670,2670,3110
20231127,135200,452802460,2675,2675,2675,2675,0
20231127,135100,452802460,2675,2670,2675,2670,121
20231127,135000,452479285,2670,2675,2675,2670,1003
20231127,134900,449801260,2675,2675,2675,2675,8
20231127,134800,449779860,2675,2675,2675,2675,0
20231127,134700,449779860,2675,2675,2675,2675,21
20231127,134600,449723685,2675,2675,2675,2675,0
20231127,134500,449723685,2675,2675,2675,2675,1
20231127,134400,449721010,2675,2675,2675,2675,4
20231127,134300,449710310,2675,2675,2675,2675,184
20231127,134200,449218110,2675,2675,2675,2675,0
20231127,134100,449218110,2675,2675,2675,2675,0
20231127,134000,449218110,2675,2675,2675,2675,3
20231127,133900,449210085,2675,2670,2675,2670,103
20231127,133800,448935060,2670,2670,2670,2670,0
20231127,133700,448935060,2670,2670,2670,2670,16
20231127,133600,448892340,2670,2670,2670,2670,227
20231127,133500,448286250,2675,2675,2675,2670,1190
20231127,133400,445108000,2670,2670,2670,2670,500
20231127,133300,443773000,2670,2670,2670,2670,0
20231127,133200,443773000,2670,2670,2670,2670,0
20231127,133100,443773000,2670,2670,2670,2670,43
20231127,133000,443658190,2675,2675,2675,2675,0
20231127,132900,443658190,2675,2675,2675,2675,14
20231127,132800,443620740,2675,2675,2675,2675,750
20231127,132700,441614490,2675,2675,2675,2675,11
20231127,132600,441585065,2675,2675,2675,2675,30
20231127,132500,441504815,2675,2675,2675,2670,52
20231127,132400,441365830,2670,2670,2670,2670,0
20231127,132300,441365830,2670,2670,2670,2670,0
20231127,132200,441365830,2670,2670,2670,2670,0
20231127,132100,441365830,2670,2670,2670,2670,814
20231127,132000,439192450,2670,2670,2670,2670,1
20231127,131900,439189780,2675,2675,2675,2675,211
20231127,131800,438625355,2675,2675,2675,2675,200
20231127,131700,438090355,2675,2675,2675,2675,88
20231127,131600,437854955,2675,2675,2675,2675,300
20231127,131500,437052455,2675,2675,2675,2675,10
20231127,131400,437025705,2675,2675,2675,2675,120
20231127,131300,436704705,2675,2675,2675,2670,311
20231127,131200,435872830,2675,2675,2675,2675,408
20231127,131100,434781430,2675,2675,2675,2675,101
20231127,131000,434511255,2670,2675,2675,2670,110
20231127,130900,434217455,2675,2675,2675,2675,417
20231127,130800,433101980,2675,2670,2680,2670,1138
20231127,130700,430062825,2675,2675,2675,2675,100
20231127,130600,429795325,2670,2670,2670,2670,1558
20231127,130500,425635465,2670,2670,2670,2670,500
20231127,130400,424300465,2680,2675,2680,2665,12798
20231127,130300,390139675,2675,2675,2675,2675,0
20231127,130200,390139675,2675,2675,2675,2675,0
20231127,130100,390139675,2675,2675,2675,2675,1000
20231127,130000,387464675,2670,2670,2670,2670,0
20231127,125900,387464675,2670,2670,2670,2670,0
20231127,125800,387464675,2670,2675,2675,2670,137
20231127,125700,387098330,2675,2675,2675,2675,0
20231127,125600,387098330,2675,2675,2675,2675,0
20231127,125500,387098330,2675,2675,2675,2675,205
20231127,125400,386549955,2675,2675,2675,2675,0
20231127,125300,386549955,2675,2675,2675,2675,622
20231127,125200,384886105,2680,2675,2680,2675,2
20231127,125100,384880750,2670,2670,2670,2670,2000
20231127,125000,379540750,2670,2680,2680,2670,4237
20231127,124900,368225085,2675,2675,2675,2675,4000
20231127,124800,357525085,2675,2680,2680,2675,796
20231127,124700,355395780,2680,2680,2680,2680,25
20231127,124600,355328780,2680,2680,2680,2680,512
20231127,124500,353956620,2680,2680,2680,2675,82
20231127,124400,353737210,2680,2680,2680,2680,501
20231127,124300,352394530,2680,2680,2680,2680,1627
20231127,124200,348034170,2680,2680,2680,2680,516
20231127,124100,346651290,2680,2680,2680,2680,1076
20231127,124000,343767610,2680,2680,2680,2680,0
20231127,123900,343767610,2680,2680,2680,2680,700
20231127,123800,341891610,2680,2685,2685,2680,954
20231127,123700,339330970,2690,2690,2690,2690,5
20231127,123600,339317520,2690,2685,2690,2685,3163
20231127,123500,330824860,2690,2690,2690,2690,120
20231127,123400,330502060,2690,2685,2690,2685,53
20231127,123300,330359565,2685,2685,2685,2685,19
20231127,123200,330308550,2685,2690,2690,2685,301
20231127,123100,329500265,2690,2690,2690,2690,3
20231127,123000,329492195,2690,2690,2690,2690,72
20231127,122900,329298515,2685,2685,2685,2685,0
20231127,122800,329298515,2685,2685,2685,2685,0
20231127,122700,329298515,2685,2685,2685,2685,18
20231127,122600,329250185,2685,2685,2685,2685,154
20231127,122500,328836695,2685,2690,2690,2685,2152
20231127,122400,323058570,2690,2690,2690,2690,805
20231127,122300,320893120,2690,2690,2690,2690,205
20231127,122200,320341670,2690,2690,2690,2690,735
20231127,122100,318364520,2690,2690,2690,2690,0
20231127,122000,318364520,2690,2690,2690,2690,0
20231127,121900,318364520,2690,2690,2690,2690,10
20231127,121800,318337620,2685,2685,2685,2685,0
20231127,121700,318337620,2685,2685,2685,2685,0
20231127,121600,318337620,2685,2685,2685,2685,2
20231127,121500,318332250,2685,2695,2700,2685,296
20231127,121400,317534640,2695,2695,2695,2695,35
20231127,121300,317440315,2685,2685,2685,2685,1
20231127,121200,317437630,2685,2685,2685,2685,1
20231127,121100,317434945,2700,2700,2700,2700,100
20231127,121000,317164945,2685,2685,2685,2685,0
20231127,120900,317164945,2685,2685,2685,2685,0
20231127,120800,317164945,2685,2685,2685,2685,0
20231127,120700,317164945,2685,2690,2690,2685,1100
20231127,120600,314210750,2690,2690,2690,2690,1
20231127,120500,314208060,2690,2690,2690,2690,43
20231127,120400,314092390,2690,2690,2690,2690,132
20231127,120300,313737310,2690,2690,2690,2690,0
20231127,120200,313737310,2690,2690,2690,2690,0
20231127,120100,313737310,2690,2690,2690,2690,239
20231127,120000,313094400,2685,2690,2690,2685,71
20231127,115900,312903675,2690,2690,2690,2690,1744
20231127,115800,308212315,2690,2690,2690,2690,0
20231127,115700,308212315,2690,2690,2690,2690,0
20231127,115600,308212315,2690,2690,2690,2690,0
20231127,115500,308212315,2690,2690,2690,2690,0
20231127,115400,308212315,2690,2690,2690,2690,3
20231127,115300,308204245,2700,2700,2700,2700,1
20231127,115200,308201545,2700,2700,2700,2700,201
20231127,115100,307658845,2700,2700,2700,2700,0
20231127,115000,307658845,2700,2700,2700,2700,0
20231127,114900,307658845,2700,2700,2700,2700,1001
20231127,114800,304956145,2700,2700,2700,2700,205
20231127,114700,304402645,2690,2690,2690,2690,1477
20231127,114600,300429515,2695,2695,2695,2695,21
20231127,114500,300372920,2695,2695,2695,2695,1
20231127,114400,300370225,2690,2690,2690,2690,0
20231127,114300,300370225,2690,2690,2690,2690,0
20231127,114200,300370225,2690,2700,2700,2690,733
20231127,114100,298398445,2700,2695,2700,2695,38
20231127,114000,298295850,2695,2695,2695,2695,1131
20231127,113900,295247805,2700,2700,2700,2700,0
20231127,113800,295247805,2700,2695,2700,2695,650
20231127,113700,293493305,2700,2700,2700,2700,591
20231127,113600,291897605,2700,2700,2700,2700,1
20231127,113500,291894905,2700,2705,2705,2700,3
20231127,113400,291886800,2705,2705,2705,2705,0
20231127,113300,291886800,2705,2705,2705,2705,1
20231127,113200,291884095,2705,2705,2705,2705,28
20231127,113100,291808355,2705,2705,2705,2705,0
20231127,113000,291808355,2705,2695,2705,2695,24
20231127,112900,291743645,2690,2695,2700,2690,3539
20231127,112800,282214965,2690,2700,2705,2690,2907
20231127,112700,274367280,2700,2700,2700,2700,50
20231127,112600,274232280,2700,2700,2700,2700,0
20231127,112500,274232280,2700,2700,2700,2700,18
20231127,112400,274183680,2700,2700,2700,2700,184
20231127,112300,273686880,2700,2700,2700,2700,0
20231127,112200,273686880,2700,2700,2700,2700,503
20231127,112100,272328780,2690,2700,2700,2690,34
20231127,112000,272237120,2700,2700,2700,2700,171
20231127,111900,271775420,2700,2700,2700,2700,10
20231127,111800,271748420,2700,2700,2700,2700,0
20231127,111700,271748420,2700,2695,2700,2695,196
20231127,111600,271220195,2695,2695,2695,2695,26
20231127,111500,271150125,2695,2695,2695,2695,1
20231127,111400,271147430,2695,2695,2700,2695,140
20231127,111300,270769630,2700,2695,2700,2690,19
20231127,111200,270718470,2695,2695,2695,2695,0
20231127,111100,270718470,2695,2695,2695,2695,13
20231127,111000,270683435,2695,2695,2695,2695,861
20231127,110900,268363040,2695,2695,2695,2695,11
20231127,110800,268333395,2695,2695,2700,2695,7
20231127,110700,268314525,2695,2695,2695,2695,7
20231127,110600,268295660,2695,2700,2700,2695,2
20231127,110500,268290265,2700,2700,2700,2700,20
20231127,110400,268236265,2700,2700,2700,2700,351
20231127,110300,267288565,2695,2695,2695,2695,0
20231127,110200,267288565,2695,2695,2695,2695,10
20231127,110100,267261615,2695,2695,2695,2695,2
20231127,110000,267256225,2700,2700,2700,2700,21
20231127,105900,267199525,2700,2700,2700,2700,545
20231127,105800,265728025,2700,2700,2700,2700,2
20231127,105700,265722625,2700,2700,2700,2700,0
20231127,105600,265722625,2700,2700,2700,2700,24
20231127,105500,265657825,2700,2700,2700,2700,0
20231127,105400,265657825,2700,2700,2700,2700,48
20231127,105300,265528225,2700,2700,2700,2700,44
20231127,105200,265409425,2700,2700,2700,2700,100
20231127,105100,265139425,2700,2695,2700,2695,351
20231127,105000,264191980,2700,2700,2700,2700,0
20231127,104900,264191980,2700,2700,2700,2700,90
20231127,104800,263948980,2700,2700,2700,2700,2
20231127,104700,263943580,2700,2700,2705,2700,301
20231127,104600,263130875,2700,2700,2700,2700,1598
20231127,104500,258816275,2700,2695,2700,2695,67
20231127,104400,258635560,2700,2700,2700,2700,0
20231127,104300,258635560,2700,2695,2700,2695,18
20231127,104200,258587045,2695,2695,2695,2695,5
20231127,104100,258573570,2695,2695,2695,2695,28
20231127,104000,258498110,2695,2695,2695,2695,57
20231127,103900,258344495,2695,2695,2695,2695,415
20231127,103800,257226070,2695,2695,2695,2695,7
20231127,103700,257207205,2695,2690,2695,2690,1233
20231127,103600,253886430,2690,2690,2690,2690,138
20231127,103500,253515210,2690,2685,2690,2685,109
20231127,103400,253222540,2685,2685,2695,2685,1977
20231127,103300,247913880,2695,2695,2695,2695,139
20231127,103200,247539275,2695,2695,2695,2695,0
20231127,103100,247539275,2695,2685,2695,2685,155
20231127,103000,247123050,2695,2685,2695,2685,305
20231127,102900,246304075,2685,2685,2685,2685,501
20231127,102800,244958890,2685,2690,2690,2685,311
20231127,102700,244123845,2695,2695,2695,2695,111
20231127,102600,243824700,2695,2695,2695,2695,1
20231127,102500,243822005,2695,2695,2695,2695,15
20231127,102400,243781580,2685,2685,2685,2685,0
20231127,102300,243781580,2685,2685,2685,2685,12
20231127,102200,243749360,2690,2695,2695,2690,130
20231127,102100,243399515,2695,2695,2695,2695,102
20231127,102000,243124625,2685,2690,2690,2685,165
20231127,101900,242681095,2685,2685,2685,2685,0
20231127,101800,242681095,2685,2685,2685,2685,204
20231127,101700,242133355,2690,2690,2690,2690,711
20231127,101600,240220765,2685,2685,2685,2685,0
20231127,101500,240220765,2685,2685,2685,2685,156
20231127,101400,239801905,2685,2685,2685,2685,74
20231127,101300,239603215,2680,2680,2680,2680,0
20231127,101200,239603215,2680,2680,2680,2680,661
20231127,101100,237831735,2680,2680,2680,2680,0
20231127,101000,237831735,2680,2680,2680,2680,3303
20231127,100900,228979695,2690,2680,2690,2680,2501
20231127,100800,222263765,2680,2680,2680,2680,1294
20231127,100700,218795845,2680,2685,2685,2680,498
20231127,100600,217460200,2685,2685,2685,2685,1
20231127,100500,217457515,2680,2680,2680,2680,173
20231127,100400,216993875,2685,2685,2685,2685,1526
20231127,100300,212896565,2680,2680,2680,2680,120
20231127,100200,212574965,2680,2680,2680,2680,50
20231127,100100,212440965,2680,2685,2685,2680,515
20231127,100000,211060760,2685,2685,2685,2685,1
20231127,095900,211058075,2685,2690,2690,2685,2192
20231127,095800,205172055,2690,2690,2690,2690,1
20231127,095700,205169365,2690,2690,2690,2690,650
20231127,095600,203420865,2685,2690,2690,2685,475
20231127,095500,202145340,2690,2690,2690,2690,0
20231127,095400,202145340,2690,2690,2690,2690,101
20231127,095300,201873650,2685,2690,2690,2685,31
20231127,095200,201790410,2690,2690,2690,2690,0
20231127,095100,201790410,2690,2685,2690,2685,716
20231127,095000,199867945,2690,2690,2690,2690,140
20231127,094900,199491345,2690,2690,2690,2690,5
20231127,094800,199477895,2690,2690,2690,2690,50
20231127,094700,199343395,2690,2690,2690,2690,247
20231127,094600,198678965,2690,2690,2690,2690,1
20231127,094500,198676275,2685,2685,2685,2685,91
20231127,094400,198431940,2680,2690,2690,2680,529
20231127,094300,197012915,2685,2685,2685,2685,469
20231127,094200,195753650,2685,2685,2685,2685,51
20231127,094100,195616715,2685,2685,2685,2685,636
20231127,094000,193909055,2685,2685,2685,2685,261
20231127,093900,193208270,2685,2680,2685,2675,3525
20231127,093800,183751370,2675,2680,2680,2675,202
20231127,093700,183210950,2675,2680,2680,2670,2256
20231127,093600,177183550,2680,2685,2685,2675,13926
20231127,093500,139876960,2685,2685,2685,2685,2055
20231127,093400,134359285,2690,2690,2690,2690,58
20231127,093300,134203265,2690,2690,2690,2685,535
20231127,093200,132766720,2690,2685,2690,2680,1633
20231127,093100,128379800,2680,2685,2685,2680,1015
20231127,093000,125654530,2690,2685,2690,2685,486
20231127,092900,124349615,2685,2685,2685,2685,11
20231127,092800,124320080,2685,2685,2685,2680,189
20231127,092700,123812810,2680,2685,2685,2680,58
20231127,092600,123657330,2685,2685,2685,2685,2020
20231127,092500,118233630,2685,2690,2690,2680,711
20231127,092400,116324400,2680,2685,2690,2675,9588
20231127,092300,90629735,2685,2685,2685,2685,620
20231127,092200,88965035,2685,2685,2685,2680,3636
20231127,092100,79217465,2685,2685,2685,2680,2318
20231127,092000,72993800,2680,2685,2685,2680,366
20231127,091900,72011095,2685,2685,2685,2680,3377
20231127,091800,62958575,2685,2685,2685,2685,181
20231127,091700,62472590,2685,2690,2690,2685,1835
20231127,091600,57544615,2690,2690,2690,2690,987
20231127,091500,54889585,2690,2690,2695,2690,120
20231127,091400,54566585,2690,2700,2700,2690,2047
20231127,091300,49049875,2700,2700,2700,2700,3027
20231127,091200,40876975,2700,2705,2705,2700,2934
20231127,091100,32947450,2705,2710,2710,2705,139
20231127,091000,32571265,2710,2710,2710,2705,710
20231127,090900,30650570,2710,2710,2710,2710,205
20231127,090800,30095020,2705,2715,2715,2705,2418
20231127,090700,23544910,2715,2720,2720,2715,1766
20231127,090600,18748650,2720,2715,2720,2715,814
20231127,090500,16536115,2715,2720,2720,2715,927
20231127,090400,14014700,2725,2725,2725,2725,1
20231127,090300,14011975,2725,2725,2725,2725,600
20231127,090200,12376975,2730,2725,2730,2725,907
20231127,090100,9904925,2720,2720,2720,2720,1694
20231127,090000,5297245,2730,2715,2730,2715,1951