KissMeData/217880/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,205300,54577540,2695,2695,2695,2695,1
20241127,205200,54577540,2695,2695,2695,2695,0
20241127,205100,54577540,2695,2695,2695,2695,0
20241127,205000,54577540,2695,2695,2695,2695,0
20241127,204900,54577540,2695,2695,2695,2695,0
20241127,204800,54577540,2695,2695,2695,2695,0
20241127,204700,54577540,2695,2695,2695,2695,0
20241127,204600,54577540,2695,2695,2695,2695,0
20241127,204500,54577540,2695,2695,2695,2695,0
20241127,204400,54577540,2695,2695,2695,2695,0
20241127,204300,54577540,2695,2695,2695,2695,0
20241127,204200,54577540,2695,2695,2695,2695,0
20241127,204100,54577540,2695,2695,2695,2695,0
20241127,204000,54577540,2695,2695,2695,2695,0
20241127,203900,54577540,2695,2695,2695,2695,0
20241127,203800,54577540,2695,2695,2695,2695,0
20241127,203700,54577540,2695,2695,2695,2695,0
20241127,203600,54577540,2695,2695,2695,2695,0
20241127,203500,54577540,2695,2695,2695,2695,0
20241127,203400,54577540,2695,2695,2695,2695,0
20241127,203300,54577540,2695,2695,2695,2695,0
20241127,203200,54577540,2695,2695,2695,2695,0
20241127,203100,54577540,2695,2695,2695,2695,0
20241127,203000,54577540,2695,2695,2695,2695,0
20241127,202900,54577540,2695,2695,2695,2695,0
20241127,202800,54577540,2695,2695,2695,2695,0
20241127,202700,54577540,2695,2695,2695,2695,0
20241127,202600,54577540,2695,2695,2695,2695,0
20241127,202500,54577540,2695,2695,2695,2695,0
20241127,202400,54577540,2695,2695,2695,2695,0
20241127,202300,54577540,2695,2695,2695,2695,1
20241127,202200,54577540,2695,2695,2695,2695,0
20241127,202100,54577540,2695,2695,2695,2695,0
20241127,202000,54577540,2695,2695,2695,2695,0
20241127,201900,54577540,2695,2695,2695,2695,0
20241127,201800,54577540,2695,2695,2695,2695,0
20241127,201700,54577540,2695,2695,2695,2695,0
20241127,201600,54577540,2695,2695,2695,2695,0
20241127,201500,54577540,2695,2695,2695,2695,0
20241127,201400,54577540,2695,2695,2695,2695,0
20241127,201300,54577540,2695,2695,2695,2695,0
20241127,201200,54577540,2695,2695,2695,2695,0
20241127,201100,54577540,2695,2695,2695,2695,0
20241127,201000,54577540,2695,2695,2695,2695,0
20241127,200900,54577540,2695,2695,2695,2695,0
20241127,200800,54577540,2695,2695,2695,2695,0
20241127,200700,54577540,2695,2695,2695,2695,0
20241127,200600,54577540,2695,2695,2695,2695,0
20241127,200500,54577540,2695,2695,2695,2695,0
20241127,200400,54577540,2695,2695,2695,2695,0
20241127,200300,54577540,2695,2695,2695,2695,0
20241127,200200,54577540,2695,2695,2695,2695,0
20241127,200100,54577540,2695,2695,2695,2695,0
20241127,200000,54577540,2695,2695,2695,2695,0
20241127,195900,54577540,2695,2695,2695,2695,0
20241127,195800,54577540,2695,2695,2695,2695,0
20241127,195700,54577540,2695,2695,2695,2695,0
20241127,195600,54577540,2695,2695,2695,2695,0
20241127,195500,54577540,2695,2695,2695,2695,0
20241127,195400,54577540,2695,2695,2695,2695,0
20241127,195300,54577540,2695,2695,2695,2695,1
20241127,195200,54577540,2695,2695,2695,2695,0
20241127,195100,54577540,2695,2695,2695,2695,0
20241127,195000,54577540,2695,2695,2695,2695,0
20241127,194900,54577540,2695,2695,2695,2695,0
20241127,194800,54577540,2695,2695,2695,2695,0
20241127,194700,54577540,2695,2695,2695,2695,0
20241127,194600,54577540,2695,2695,2695,2695,0
20241127,194500,54577540,2695,2695,2695,2695,0
20241127,194400,54577540,2695,2695,2695,2695,0
20241127,194300,54577540,2695,2695,2695,2695,0
20241127,194200,54577540,2695,2695,2695,2695,0
20241127,194100,54577540,2695,2695,2695,2695,0
20241127,194000,54577540,2695,2695,2695,2695,0
20241127,193900,54577540,2695,2695,2695,2695,0
20241127,193800,54577540,2695,2695,2695,2695,0
20241127,193700,54577540,2695,2695,2695,2695,0
20241127,193600,54577540,2695,2695,2695,2695,0
20241127,193500,54577540,2695,2695,2695,2695,0
20241127,193400,54577540,2695,2695,2695,2695,0
20241127,193300,54577540,2695,2695,2695,2695,0
20241127,193200,54577540,2695,2695,2695,2695,0
20241127,193100,54577540,2695,2695,2695,2695,0
20241127,193000,54577540,2695,2695,2695,2695,0
20241127,192900,54577540,2695,2695,2695,2695,0
20241127,192800,54577540,2695,2695,2695,2695,0
20241127,192700,54577540,2695,2695,2695,2695,0
20241127,192600,54577540,2695,2695,2695,2695,0
20241127,192500,54577540,2695,2695,2695,2695,0
20241127,192400,54577540,2695,2695,2695,2695,0
20241127,192300,54577540,2695,2695,2695,2695,1
20241127,192200,54577540,2695,2695,2695,2695,0
20241127,192100,54577540,2695,2695,2695,2695,0
20241127,192000,54577540,2695,2695,2695,2695,0
20241127,191900,54577540,2695,2695,2695,2695,0
20241127,191800,54577540,2695,2695,2695,2695,0
20241127,191700,54577540,2695,2695,2695,2695,0
20241127,191600,54577540,2695,2695,2695,2695,0
20241127,191500,54577540,2695,2695,2695,2695,0
20241127,191400,54577540,2695,2695,2695,2695,0
20241127,191300,54577540,2695,2695,2695,2695,0
20241127,191200,54577540,2695,2695,2695,2695,0
20241127,191100,54577540,2695,2695,2695,2695,0
20241127,191000,54577540,2695,2695,2695,2695,0
20241127,190900,54577540,2695,2695,2695,2695,0
20241127,190800,54577540,2695,2695,2695,2695,0
20241127,190700,54577540,2695,2695,2695,2695,0
20241127,190600,54577540,2695,2695,2695,2695,0
20241127,190500,54577540,2695,2695,2695,2695,0
20241127,190400,54577540,2695,2695,2695,2695,0
20241127,190300,54577540,2695,2695,2695,2695,0
20241127,190200,54577540,2695,2695,2695,2695,0
20241127,190100,54577540,2695,2695,2695,2695,0
20241127,190000,54577540,2695,2695,2695,2695,0
20241127,185900,54577540,2695,2695,2695,2695,0
20241127,185800,54577540,2695,2695,2695,2695,0
20241127,185700,54577540,2695,2695,2695,2695,0
20241127,185600,54577540,2695,2695,2695,2695,0
20241127,185500,54577540,2695,2695,2695,2695,0
20241127,185400,54577540,2695,2695,2695,2695,0
20241127,185300,54577540,2695,2695,2695,2695,1
20241127,185200,54577540,2695,2695,2695,2695,0
20241127,185100,54577540,2695,2695,2695,2695,0
20241127,185000,54577540,2695,2695,2695,2695,0
20241127,184900,54577540,2695,2695,2695,2695,0
20241127,184800,54577540,2695,2695,2695,2695,0
20241127,184700,54577540,2695,2695,2695,2695,0
20241127,184600,54577540,2695,2695,2695,2695,0
20241127,184500,54577540,2695,2695,2695,2695,0
20241127,184400,54577540,2695,2695,2695,2695,0
20241127,184300,54577540,2695,2695,2695,2695,0
20241127,184200,54577540,2695,2695,2695,2695,0
20241127,184100,54577540,2695,2695,2695,2695,0
20241127,184000,54577540,2695,2695,2695,2695,0
20241127,183900,54577540,2695,2695,2695,2695,0
20241127,183800,54577540,2695,2695,2695,2695,0
20241127,183700,54577540,2695,2695,2695,2695,0
20241127,183600,54577540,2695,2695,2695,2695,0
20241127,183500,54577540,2695,2695,2695,2695,0
20241127,183400,54577540,2695,2695,2695,2695,0
20241127,183300,54577540,2695,2695,2695,2695,0
20241127,183200,54577540,2695,2695,2695,2695,0
20241127,183100,54577540,2695,2695,2695,2695,0
20241127,183000,54577540,2695,2695,2695,2695,0
20241127,182900,54577540,2695,2695,2695,2695,0
20241127,182800,54577540,2695,2695,2695,2695,0
20241127,182700,54577540,2695,2695,2695,2695,0
20241127,182600,54577540,2695,2695,2695,2695,0
20241127,182500,54577540,2695,2695,2695,2695,0
20241127,182400,54577540,2695,2695,2695,2695,0
20241127,182300,54577540,2695,2695,2695,2695,1
20241127,182200,54577540,2695,2695,2695,2695,0
20241127,182100,54577540,2695,2695,2695,2695,0
20241127,182000,54577540,2695,2695,2695,2695,0
20241127,181900,54577540,2695,2695,2695,2695,0
20241127,181800,54577540,2695,2695,2695,2695,0
20241127,181700,54577540,2695,2695,2695,2695,0
20241127,181600,54577540,2695,2695,2695,2695,0
20241127,181500,54577540,2695,2695,2695,2695,0
20241127,181400,54577540,2695,2695,2695,2695,0
20241127,181300,54577540,2695,2695,2695,2695,0
20241127,181200,54577540,2695,2695,2695,2695,0
20241127,181100,54577540,2695,2695,2695,2695,0
20241127,181000,54577540,2695,2695,2695,2695,0
20241127,180900,54577540,2695,2695,2695,2695,0
20241127,180800,54577540,2695,2695,2695,2695,0
20241127,180700,54577540,2695,2695,2695,2695,0
20241127,180600,54577540,2695,2695,2695,2695,0
20241127,180500,54577540,2695,2695,2695,2695,0
20241127,180400,54577540,2695,2695,2695,2695,0
20241127,180300,54577540,2695,2695,2695,2695,0
20241127,180200,54577540,2695,2695,2695,2695,0
20241127,180100,54577540,2695,2695,2695,2695,0
20241127,180000,54577540,2695,2695,2695,2695,0
20241127,175900,54577540,2695,2695,2695,2695,0
20241127,175800,54577540,2695,2695,2695,2695,0
20241127,175700,54577540,2695,2695,2695,2695,0
20241127,175600,54577540,2695,2695,2695,2695,0
20241127,175500,54577540,2695,2695,2695,2695,0
20241127,175400,54577540,2695,2695,2695,2695,0
20241127,175300,54577540,2695,2695,2695,2695,1
20241127,175200,54577540,2695,2695,2695,2695,0
20241127,175100,54577540,2695,2695,2695,2695,0
20241127,175000,54577540,2695,2695,2695,2695,0
20241127,174900,54577540,2695,2695,2695,2695,0
20241127,174800,54577540,2695,2695,2695,2695,0
20241127,174700,54577540,2695,2695,2695,2695,0
20241127,174600,54577540,2695,2695,2695,2695,0
20241127,174500,54577540,2695,2695,2695,2695,0
20241127,174400,54577540,2695,2695,2695,2695,0
20241127,174300,54577540,2695,2695,2695,2695,0
20241127,174200,54577540,2695,2695,2695,2695,0
20241127,174100,54577540,2695,2695,2695,2695,0
20241127,174000,54577540,2695,2695,2695,2695,0
20241127,173900,54577540,2695,2695,2695,2695,0
20241127,173800,54577540,2695,2695,2695,2695,0
20241127,173700,54577540,2695,2695,2695,2695,0
20241127,173600,54577540,2695,2695,2695,2695,0
20241127,173500,54577540,2695,2695,2695,2695,0
20241127,173400,54577540,2695,2695,2695,2695,0
20241127,173300,54577540,2695,2695,2695,2695,0
20241127,173200,54577540,2695,2695,2695,2695,0
20241127,173100,54577540,2695,2695,2695,2695,0
20241127,173000,54577540,2695,2695,2695,2695,0
20241127,172900,54577540,2695,2695,2695,2695,0
20241127,172800,54577540,2695,2695,2695,2695,0
20241127,172700,54577540,2695,2695,2695,2695,0
20241127,172600,54577540,2695,2695,2695,2695,0
20241127,172500,54577540,2695,2695,2695,2695,0
20241127,172400,54577540,2695,2695,2695,2695,0
20241127,172300,54577540,2695,2695,2695,2695,1
20241127,172200,54577540,2695,2695,2695,2695,0
20241127,172100,54577540,2695,2695,2695,2695,0
20241127,172000,54577540,2695,2695,2695,2695,0
20241127,171900,54577540,2695,2695,2695,2695,0
20241127,171800,54577540,2695,2695,2695,2695,0
20241127,171700,54577540,2695,2695,2695,2695,0
20241127,171600,54577540,2695,2695,2695,2695,0
20241127,171500,54577540,2695,2695,2695,2695,0
20241127,171400,54577540,2695,2695,2695,2695,0
20241127,171300,54577540,2695,2695,2695,2695,0
20241127,171200,54577540,2695,2695,2695,2695,0
20241127,171100,54577540,2695,2695,2695,2695,0
20241127,171000,54577540,2695,2695,2695,2695,0
20241127,170900,54577540,2695,2695,2695,2695,0
20241127,170800,54577540,2695,2695,2695,2695,0
20241127,170700,54577540,2695,2695,2695,2695,0
20241127,170600,54577540,2695,2695,2695,2695,0
20241127,170500,54577540,2695,2695,2695,2695,0
20241127,170400,54577540,2695,2695,2695,2695,0
20241127,170300,54577540,2695,2695,2695,2695,0
20241127,170200,54577540,2695,2695,2695,2695,0
20241127,170100,54577540,2695,2695,2695,2695,0
20241127,170000,54577540,2695,2695,2695,2695,0
20241127,165900,54577540,2695,2695,2695,2695,0
20241127,165800,54577540,2695,2695,2695,2695,0
20241127,165700,54577540,2695,2695,2695,2695,0
20241127,165600,54577540,2695,2695,2695,2695,0
20241127,165500,54577540,2695,2695,2695,2695,0
20241127,165400,54577540,2695,2695,2695,2695,0
20241127,165300,54577540,2695,2695,2695,2695,1
20241127,165200,54577540,2695,2695,2695,2695,0
20241127,165100,54577540,2695,2695,2695,2695,0
20241127,165000,54577540,2695,2695,2695,2695,0
20241127,164900,54577540,2695,2695,2695,2695,0
20241127,164800,54577540,2695,2695,2695,2695,0
20241127,164700,54577540,2695,2695,2695,2695,0
20241127,164600,54577540,2695,2695,2695,2695,0
20241127,164500,54577540,2695,2695,2695,2695,0
20241127,164400,54577540,2695,2695,2695,2695,0
20241127,164300,54577540,2695,2695,2695,2695,0
20241127,164200,54577540,2695,2695,2695,2695,0
20241127,164100,54577540,2695,2695,2695,2695,0
20241127,164000,54577540,2695,2695,2695,2695,0
20241127,163900,54577540,2695,2695,2695,2695,0
20241127,163800,54577540,2695,2695,2695,2695,0
20241127,163700,54577540,2695,2695,2695,2695,0
20241127,163600,54577540,2695,2695,2695,2695,0
20241127,163500,54577540,2695,2695,2695,2695,0
20241127,163400,54577540,2695,2695,2695,2695,0
20241127,163300,54577540,2695,2695,2695,2695,0
20241127,163200,54577540,2695,2695,2695,2695,0
20241127,163100,54577540,2695,2695,2695,2695,0
20241127,163000,54577540,2695,2695,2695,2695,0
20241127,162900,54577540,2695,2695,2695,2695,0
20241127,162800,54577540,2695,2695,2695,2695,0
20241127,162700,54577540,2695,2695,2695,2695,0
20241127,162600,54577540,2695,2695,2695,2695,0
20241127,162500,54577540,2695,2695,2695,2695,0
20241127,162400,54577540,2695,2695,2695,2695,0
20241127,162300,54577540,2695,2695,2695,2695,1
20241127,162200,54577540,2695,2695,2695,2695,0
20241127,162100,54577540,2695,2695,2695,2695,0
20241127,162000,54577540,2695,2695,2695,2695,0
20241127,161900,54577540,2695,2695,2695,2695,0
20241127,161800,54577540,2695,2695,2695,2695,0
20241127,161700,54577540,2695,2695,2695,2695,0
20241127,161600,54577540,2695,2695,2695,2695,0
20241127,161500,54577540,2695,2695,2695,2695,0
20241127,161400,54577540,2695,2695,2695,2695,0
20241127,161300,54577540,2695,2695,2695,2695,0
20241127,161200,54577540,2695,2695,2695,2695,0
20241127,161100,54577540,2695,2695,2695,2695,0
20241127,161000,54577540,2695,2695,2695,2695,0
20241127,160900,54577540,2695,2695,2695,2695,0
20241127,160800,54577540,2695,2695,2695,2695,0
20241127,160700,54577540,2695,2695,2695,2695,0
20241127,160600,54577540,2695,2695,2695,2695,0
20241127,160500,54577540,2695,2695,2695,2695,0
20241127,160400,54577540,2695,2695,2695,2695,0
20241127,160300,54577540,2695,2695,2695,2695,0
20241127,160200,54577540,2695,2695,2695,2695,0
20241127,160100,54577540,2695,2695,2695,2695,0
20241127,160000,54577540,2695,2695,2695,2695,0
20241127,155900,54577540,2695,2695,2695,2695,0
20241127,155800,54577540,2695,2695,2695,2695,0
20241127,155700,54577540,2695,2695,2695,2695,0
20241127,155600,54577540,2695,2695,2695,2695,0
20241127,155500,54577540,2695,2695,2695,2695,0
20241127,155400,54577540,2695,2695,2695,2695,0
20241127,155300,54577540,2695,2695,2695,2695,1
20241127,155200,54577540,2695,2695,2695,2695,0
20241127,155100,54577540,2695,2695,2695,2695,0
20241127,155000,54577540,2695,2695,2695,2695,0
20241127,154900,54577540,2695,2695,2695,2695,0
20241127,154800,54577540,2695,2695,2695,2695,0
20241127,154700,54577540,2695,2695,2695,2695,0
20241127,154600,54577540,2695,2695,2695,2695,0
20241127,154500,54577540,2695,2695,2695,2695,0
20241127,154400,54577540,2695,2695,2695,2695,0
20241127,154300,54577540,2695,2695,2695,2695,0
20241127,154200,54577540,2695,2695,2695,2695,0
20241127,154100,54577540,2695,2695,2695,2695,0
20241127,154000,54577540,2695,2695,2695,2695,0
20241127,153900,54577540,2695,2695,2695,2695,0
20241127,153800,54577540,2695,2695,2695,2695,0
20241127,153700,54577540,2695,2695,2695,2695,0
20241127,153600,54577540,2695,2695,2695,2695,0
20241127,153500,54577540,2695,2695,2695,2695,0
20241127,153400,54577540,2695,2695,2695,2695,0
20241127,153300,54577540,2695,2695,2695,2695,0
20241127,153200,54577540,2695,2695,2695,2695,0
20241127,153100,54577540,2695,2695,2695,2695,0
20241127,153000,54577540,2695,2695,2695,2695,0
20241127,152900,54577540,2695,2695,2695,2695,0
20241127,152800,54577540,2695,2695,2695,2695,0
20241127,152700,54577540,2695,2695,2695,2695,0
20241127,152600,54577540,2695,2695,2695,2695,0
20241127,152500,54577540,2695,2695,2695,2695,0
20241127,152400,54577540,2695,2695,2695,2695,0
20241127,152300,54577540,2695,2695,2695,2695,0
20241127,152200,54577540,2695,2695,2695,2695,0
20241127,152100,54577540,2695,2695,2695,2695,0
20241127,152000,54577540,2695,2695,2695,2695,0
20241127,151900,54577540,2695,2695,2695,2695,0
20241127,151800,54577540,2695,2695,2695,2695,0
20241127,151700,54577540,2695,2695,2695,2695,0
20241127,151600,54577540,2695,2695,2695,2695,1
20241127,151500,54574845,2600,2600,2600,2600,0
20241127,151400,54574845,2600,2600,2600,2600,0
20241127,151300,54574845,2600,2600,2600,2600,0
20241127,151200,54574845,2600,2600,2600,2600,0
20241127,151100,54574845,2600,2620,2620,2600,2000
20241127,151000,49343285,2620,2690,2690,2620,2000
20241127,150900,44066035,2695,2695,2695,2695,0
20241127,150800,44066035,2695,2695,2695,2695,0
20241127,150700,44066035,2695,2695,2695,2695,0
20241127,150600,44066035,2695,2695,2695,2695,0
20241127,150500,44066035,2695,2695,2695,2695,0
20241127,150400,44066035,2695,2695,2695,2695,0
20241127,150300,44066035,2695,2695,2695,2695,3
20241127,150200,44057950,2695,2695,2695,2695,6
20241127,150100,44041780,2715,2715,2715,2715,0
20241127,150000,44041780,2715,2715,2715,2715,0
20241127,145900,44041780,2715,2715,2715,2715,0
20241127,145800,44041780,2715,2715,2715,2715,0
20241127,145700,44041780,2715,2715,2715,2715,0
20241127,145600,44041780,2715,2715,2715,2715,0
20241127,145500,44041780,2715,2715,2715,2715,0
20241127,145400,44041780,2715,2715,2715,2715,0
20241127,145300,44041780,2715,2715,2715,2715,0
20241127,145200,44041780,2715,2715,2715,2715,0
20241127,145100,44041780,2715,2715,2715,2715,0
20241127,145000,44041780,2715,2715,2715,2715,0
20241127,144900,44041780,2715,2715,2715,2715,0
20241127,144800,44041780,2715,2715,2715,2715,0
20241127,144700,44041780,2715,2715,2715,2715,0
20241127,144600,44041780,2715,2715,2715,2715,0
20241127,144500,44041780,2715,2715,2715,2715,0
20241127,144400,44041780,2715,2715,2715,2715,0
20241127,144300,44041780,2715,2715,2715,2715,2
20241127,144200,44036350,2715,2715,2715,2715,0
20241127,144100,44036350,2715,2715,2715,2715,0
20241127,144000,44036350,2715,2715,2715,2715,0
20241127,143900,44036350,2715,2715,2715,2715,0
20241127,143800,44036350,2715,2715,2715,2715,0
20241127,143700,44036350,2715,2715,2715,2715,300
20241127,143600,43221850,2715,2715,2715,2715,0
20241127,143500,43221850,2715,2715,2715,2715,0
20241127,143400,43221850,2715,2715,2715,2715,0
20241127,143300,43221850,2715,2715,2715,2715,0
20241127,143200,43221850,2715,2715,2715,2715,153
20241127,143100,42806455,2715,2705,2715,2705,105
20241127,143000,42521430,2715,2715,2715,2715,147
20241127,142900,42122325,2710,2710,2710,2710,0
20241127,142800,42122325,2710,2710,2710,2710,0
20241127,142700,42122325,2710,2710,2710,2710,0
20241127,142600,42122325,2710,2710,2710,2710,0
20241127,142500,42122325,2710,2710,2710,2710,0
20241127,142400,42122325,2710,2710,2710,2710,0
20241127,142300,42122325,2710,2710,2710,2710,0
20241127,142200,42122325,2710,2710,2710,2710,0
20241127,142100,42122325,2710,2710,2710,2710,0
20241127,142000,42122325,2710,2710,2710,2710,0
20241127,141900,42122325,2710,2710,2710,2710,0
20241127,141800,42122325,2710,2710,2710,2710,0
20241127,141700,42122325,2710,2710,2710,2710,0
20241127,141600,42122325,2710,2710,2710,2710,0
20241127,141500,42122325,2710,2710,2710,2710,0
20241127,141400,42122325,2710,2710,2710,2710,0
20241127,141300,42122325,2710,2710,2710,2710,0
20241127,141200,42122325,2710,2710,2710,2710,0
20241127,141100,42122325,2710,2710,2710,2710,0
20241127,141000,42122325,2710,2710,2710,2710,5
20241127,140900,42108775,2715,2715,2715,2715,0
20241127,140800,42108775,2715,2715,2715,2715,0
20241127,140700,42108775,2715,2715,2715,2715,0
20241127,140600,42108775,2715,2715,2715,2715,0
20241127,140500,42108775,2715,2715,2715,2715,0
20241127,140400,42108775,2715,2715,2715,2715,0
20241127,140300,42108775,2715,2715,2715,2715,30
20241127,140200,42027325,2715,2715,2715,2715,19
20241127,140100,41975740,2715,2720,2720,2715,13
20241127,140000,41940385,2720,2720,2720,2720,0
20241127,135900,41940385,2720,2720,2720,2720,3
20241127,135800,41932225,2640,2640,2640,2640,0
20241127,135700,41932225,2640,2640,2640,2640,0
20241127,135600,41932225,2640,2640,2640,2640,0
20241127,135500,41932225,2640,2640,2640,2640,0
20241127,135400,41932225,2640,2640,2640,2640,0
20241127,135300,41932225,2640,2640,2640,2640,0
20241127,135200,41932225,2640,2640,2640,2640,0
20241127,135100,41932225,2640,2640,2640,2640,0
20241127,135000,41932225,2640,2640,2640,2640,0
20241127,134900,41932225,2640,2640,2640,2640,0
20241127,134800,41932225,2640,2640,2640,2640,0
20241127,134700,41932225,2640,2640,2640,2640,0
20241127,134600,41932225,2640,2640,2640,2640,0
20241127,134500,41932225,2640,2640,2640,2640,0
20241127,134400,41932225,2640,2640,2640,2640,0
20241127,134300,41932225,2640,2640,2640,2640,0
20241127,134200,41932225,2640,2640,2640,2640,0
20241127,134100,41932225,2640,2640,2640,2640,0
20241127,134000,41932225,2640,2640,2640,2640,0
20241127,133900,41932225,2640,2640,2640,2640,0
20241127,133800,41932225,2640,2640,2640,2640,0
20241127,133700,41932225,2640,2640,2640,2640,323
20241127,133600,41079505,2645,2645,2645,2645,506
20241127,133500,39741135,2650,2650,2650,2650,171
20241127,133400,39287985,2650,2650,2650,2650,0
20241127,133300,39287985,2650,2650,2650,2650,0
20241127,133200,39287985,2650,2650,2650,2650,132
20241127,133100,38938185,2650,2700,2700,2650,868
20241127,133000,36636935,2720,2720,2720,2720,0
20241127,132900,36636935,2720,2720,2720,2720,0
20241127,132800,36636935,2720,2720,2720,2720,0
20241127,132700,36636935,2720,2720,2720,2720,0
20241127,132600,36636935,2720,2720,2720,2720,0
20241127,132500,36636935,2720,2720,2720,2720,0
20241127,132400,36636935,2720,2720,2720,2720,0
20241127,132300,36636935,2720,2720,2720,2720,0
20241127,132200,36636935,2720,2720,2720,2720,0
20241127,132100,36636935,2720,2720,2720,2720,299
20241127,132000,35823655,2725,2725,2725,2725,0
20241127,131900,35823655,2725,2725,2725,2725,0
20241127,131800,35823655,2725,2725,2725,2725,0
20241127,131700,35823655,2725,2725,2725,2725,0
20241127,131600,35823655,2725,2725,2725,2725,0
20241127,131500,35823655,2725,2725,2725,2725,0
20241127,131400,35823655,2725,2725,2725,2725,0
20241127,131300,35823655,2725,2725,2725,2725,0
20241127,131200,35823655,2725,2725,2725,2725,0
20241127,131100,35823655,2725,2725,2725,2725,0
20241127,131000,35823655,2725,2725,2725,2725,0
20241127,130900,35823655,2725,2725,2725,2725,0
20241127,130800,35823655,2725,2725,2725,2725,0
20241127,130700,35823655,2725,2725,2725,2725,0
20241127,130600,35823655,2725,2725,2725,2725,0
20241127,130500,35823655,2725,2725,2725,2725,0
20241127,130400,35823655,2725,2725,2725,2725,0
20241127,130300,35823655,2725,2725,2725,2725,0
20241127,130200,35823655,2725,2725,2725,2725,0
20241127,130100,35823655,2725,2725,2725,2725,0
20241127,130000,35823655,2725,2725,2725,2725,0
20241127,125900,35823655,2725,2725,2725,2725,0
20241127,125800,35823655,2725,2725,2725,2725,0
20241127,125700,35823655,2725,2725,2725,2725,0
20241127,125600,35823655,2725,2725,2725,2725,0
20241127,125500,35823655,2725,2725,2725,2725,0
20241127,125400,35823655,2725,2725,2725,2725,0
20241127,125300,35823655,2725,2725,2725,2725,0
20241127,125200,35823655,2725,2725,2725,2725,0
20241127,125100,35823655,2725,2725,2725,2725,0
20241127,125000,35823655,2725,2725,2725,2725,0
20241127,124900,35823655,2725,2725,2725,2725,0
20241127,124800,35823655,2725,2725,2725,2725,0
20241127,124700,35823655,2725,2725,2725,2725,0
20241127,124600,35823655,2725,2725,2725,2725,0
20241127,124500,35823655,2725,2725,2725,2725,0
20241127,124400,35823655,2725,2725,2725,2725,0
20241127,124300,35823655,2725,2725,2725,2725,0
20241127,124200,35823655,2725,2725,2725,2725,0
20241127,124100,35823655,2725,2725,2725,2725,0
20241127,124000,35823655,2725,2725,2725,2725,0
20241127,123900,35823655,2725,2725,2725,2725,0
20241127,123800,35823655,2725,2725,2725,2725,0
20241127,123700,35823655,2725,2725,2725,2725,0
20241127,123600,35823655,2725,2725,2725,2725,0
20241127,123500,35823655,2725,2725,2725,2725,0
20241127,123400,35823655,2725,2725,2725,2725,0
20241127,123300,35823655,2725,2725,2725,2725,0
20241127,123200,35823655,2725,2725,2725,2725,0
20241127,123100,35823655,2725,2725,2725,2725,0
20241127,123000,35823655,2725,2725,2725,2725,0
20241127,122900,35823655,2725,2725,2725,2725,0
20241127,122800,35823655,2725,2725,2725,2725,0
20241127,122700,35823655,2725,2725,2725,2725,0
20241127,122600,35823655,2725,2725,2725,2725,0
20241127,122500,35823655,2725,2725,2725,2725,0
20241127,122400,35823655,2725,2725,2725,2725,0
20241127,122300,35823655,2725,2725,2725,2725,0
20241127,122200,35823655,2725,2725,2725,2725,0
20241127,122100,35823655,2725,2725,2725,2725,0
20241127,122000,35823655,2725,2725,2725,2725,0
20241127,121900,35823655,2725,2725,2725,2725,0
20241127,121800,35823655,2725,2725,2725,2725,0
20241127,121700,35823655,2725,2725,2725,2725,0
20241127,121600,35823655,2725,2725,2725,2725,0
20241127,121500,35823655,2725,2725,2725,2725,0
20241127,121400,35823655,2725,2725,2725,2725,0
20241127,121300,35823655,2725,2725,2725,2725,0
20241127,121200,35823655,2725,2725,2725,2725,0
20241127,121100,35823655,2725,2725,2725,2725,0
20241127,121000,35823655,2725,2725,2725,2725,0
20241127,120900,35823655,2725,2725,2725,2725,0
20241127,120800,35823655,2725,2725,2725,2725,0
20241127,120700,35823655,2725,2725,2725,2725,0
20241127,120600,35823655,2725,2725,2725,2725,0
20241127,120500,35823655,2725,2725,2725,2725,0
20241127,120400,35823655,2725,2725,2725,2725,0
20241127,120300,35823655,2725,2725,2725,2725,0
20241127,120200,35823655,2725,2725,2725,2725,0
20241127,120100,35823655,2725,2725,2725,2725,0
20241127,120000,35823655,2725,2725,2725,2725,0
20241127,115900,35823655,2725,2725,2725,2725,0
20241127,115800,35823655,2725,2725,2725,2725,0
20241127,115700,35823655,2725,2725,2725,2725,0
20241127,115600,35823655,2725,2725,2725,2725,0
20241127,115500,35823655,2725,2725,2725,2725,0
20241127,115400,35823655,2725,2725,2725,2725,0
20241127,115300,35823655,2725,2725,2725,2725,0
20241127,115200,35823655,2725,2725,2725,2725,0
20241127,115100,35823655,2725,2725,2725,2725,1
20241127,115000,35820930,2635,2635,2635,2635,0
20241127,114900,35820930,2635,2635,2635,2635,0
20241127,114800,35820930,2635,2635,2635,2635,0
20241127,114700,35820930,2635,2635,2635,2635,0
20241127,114600,35820930,2635,2635,2635,2635,0
20241127,114500,35820930,2635,2635,2635,2635,0
20241127,114400,35820930,2635,2650,2650,2635,800
20241127,114300,33709850,2650,2650,2650,2650,0
20241127,114200,33709850,2650,2650,2650,2650,0
20241127,114100,33709850,2650,2650,2650,2650,0
20241127,114000,33709850,2650,2650,2650,2650,0
20241127,113900,33709850,2650,2700,2700,2650,10
20241127,113800,33682955,2730,2730,2730,2730,0
20241127,113700,33682955,2730,2730,2730,2730,0
20241127,113600,33682955,2730,2730,2730,2730,0
20241127,113500,33682955,2730,2730,2730,2730,0
20241127,113400,33682955,2730,2730,2730,2730,0
20241127,113300,33682955,2730,2730,2730,2730,0
20241127,113200,33682955,2730,2730,2730,2730,0
20241127,113100,33682955,2730,2730,2730,2730,0
20241127,113000,33682955,2730,2730,2730,2730,0
20241127,112900,33682955,2730,2730,2730,2730,0
20241127,112800,33682955,2730,2730,2730,2730,0
20241127,112700,33682955,2730,2730,2730,2730,0
20241127,112600,33682955,2730,2730,2730,2730,0
20241127,112500,33682955,2730,2730,2730,2730,0
20241127,112400,33682955,2730,2730,2730,2730,0
20241127,112300,33682955,2730,2730,2730,2730,0
20241127,112200,33682955,2730,2730,2730,2730,0
20241127,112100,33682955,2730,2730,2730,2730,0
20241127,112000,33682955,2730,2730,2730,2730,0
20241127,111900,33682955,2730,2730,2730,2730,0
20241127,111800,33682955,2730,2730,2730,2730,0
20241127,111700,33682955,2730,2730,2730,2730,0
20241127,111600,33682955,2730,2730,2730,2730,2
20241127,111500,33677495,2700,2700,2700,2700,0
20241127,111400,33677495,2700,2700,2700,2700,0
20241127,111300,33677495,2700,2700,2700,2700,0
20241127,111200,33677495,2700,2700,2700,2700,0
20241127,111100,33677495,2700,2700,2700,2700,0
20241127,111000,33677495,2700,2700,2700,2700,4
20241127,110900,33666695,2700,2700,2700,2700,0
20241127,110800,33666695,2700,2700,2700,2700,0
20241127,110700,33666695,2700,2700,2700,2700,0
20241127,110600,33666695,2700,2700,2700,2700,0
20241127,110500,33666695,2700,2700,2700,2700,0
20241127,110400,33666695,2700,2700,2700,2700,0
20241127,110300,33666695,2700,2700,2700,2700,0
20241127,110200,33666695,2700,2700,2700,2700,0
20241127,110100,33666695,2700,2700,2700,2700,0
20241127,110000,33666695,2700,2700,2700,2700,0
20241127,105900,33666695,2700,2700,2700,2700,638
20241127,105800,31944095,2700,2700,2700,2700,118
20241127,105700,31625495,2700,2700,2700,2700,0
20241127,105600,31625495,2700,2700,2700,2700,0
20241127,105500,31625495,2700,2700,2700,2700,0
20241127,105400,31625495,2700,2700,2700,2700,0
20241127,105300,31625495,2700,2700,2700,2700,0
20241127,105200,31625495,2700,2700,2700,2700,0
20241127,105100,31625495,2700,2700,2700,2700,0
20241127,105000,31625495,2700,2700,2700,2700,0
20241127,104900,31625495,2700,2700,2700,2700,100
20241127,104800,31355495,2700,2700,2700,2700,0
20241127,104700,31355495,2700,2700,2700,2700,0
20241127,104600,31355495,2700,2700,2700,2700,0
20241127,104500,31355495,2700,2700,2700,2700,0
20241127,104400,31355495,2700,2700,2700,2700,0
20241127,104300,31355495,2700,2700,2700,2700,805
20241127,104200,29181995,2800,2800,2800,2800,0
20241127,104100,29181995,2800,2800,2800,2800,0
20241127,104000,29181995,2800,2800,2800,2800,0
20241127,103900,29181995,2800,2800,2800,2800,0
20241127,103800,29181995,2800,2800,2800,2800,0
20241127,103700,29181995,2800,2800,2800,2800,0
20241127,103600,29181995,2800,2800,2800,2800,0
20241127,103500,29181995,2800,2800,2800,2800,0
20241127,103400,29181995,2800,2800,2800,2800,0
20241127,103300,29181995,2800,2800,2800,2800,0
20241127,103200,29181995,2800,2800,2800,2800,0
20241127,103100,29181995,2800,2800,2800,2800,0
20241127,103000,29181995,2800,2800,2800,2800,0
20241127,102900,29181995,2800,2800,2800,2800,0
20241127,102800,29181995,2800,2800,2800,2800,0
20241127,102700,29181995,2800,2800,2800,2800,0
20241127,102600,29181995,2800,2800,2800,2800,0
20241127,102500,29181995,2800,2800,2800,2800,0
20241127,102400,29181995,2800,2800,2800,2800,0
20241127,102300,29181995,2800,2800,2800,2800,0
20241127,102200,29181995,2800,2800,2800,2800,0
20241127,102100,29181995,2800,2800,2800,2800,0
20241127,102000,29181995,2800,2800,2800,2800,0
20241127,101900,29181995,2800,2800,2800,2800,0
20241127,101800,29181995,2800,2800,2800,2800,0
20241127,101700,29181995,2800,2800,2800,2800,0
20241127,101600,29181995,2800,2800,2800,2800,500
20241127,101500,27781995,2700,2700,2700,2700,50
20241127,101400,27646995,2800,2800,2800,2800,0
20241127,101300,27646995,2800,2800,2800,2800,0
20241127,101200,27646995,2800,2800,2800,2800,0
20241127,101100,27646995,2800,2800,2800,2800,0
20241127,101000,27646995,2800,2800,2800,2800,0
20241127,100900,27646995,2800,2800,2800,2800,0
20241127,100800,27646995,2800,2800,2800,2800,0
20241127,100700,27646995,2800,2800,2800,2800,0
20241127,100600,27646995,2800,2800,2800,2800,0
20241127,100500,27646995,2800,2800,2800,2800,0
20241127,100400,27646995,2800,2800,2800,2800,1
20241127,100300,27644195,2895,2895,2895,2895,0
20241127,100200,27644195,2895,2895,2895,2895,0
20241127,100100,27644195,2895,2895,2895,2895,0
20241127,100000,27644195,2895,2895,2895,2895,0
20241127,095900,27644195,2895,2895,2895,2895,0
20241127,095800,27644195,2895,2895,2895,2895,1
20241127,095700,27641300,2580,2580,2580,2580,0
20241127,095600,27641300,2580,2580,2580,2580,0
20241127,095500,27641300,2580,2655,2655,2580,3000
20241127,095400,19782620,2650,2705,2705,2650,3000
20241127,095300,11680195,2705,2705,2705,2705,0
20241127,095200,11680195,2705,2705,2705,2705,0
20241127,095100,11680195,2705,2705,2705,2705,0
20241127,095000,11680195,2705,2705,2705,2705,0
20241127,094900,11680195,2705,2705,2705,2705,0
20241127,094800,11680195,2705,2705,2705,2705,0
20241127,094700,11680195,2705,2855,2900,2705,26
20241127,094600,11608150,2855,2855,2855,2855,0
20241127,094500,11608150,2855,2855,2855,2855,732
20241127,094400,9518290,2855,2855,2855,2855,0
20241127,094300,9518290,2855,2855,2855,2855,0
20241127,094200,9518290,2855,2855,2855,2855,0
20241127,094100,9518290,2855,2855,2855,2855,1
20241127,094000,9515435,2700,2700,2700,2700,0
20241127,093900,9515435,2700,2700,2700,2700,0
20241127,093800,9515435,2700,2700,2700,2700,0
20241127,093700,9515435,2700,2700,2700,2700,0
20241127,093600,9515435,2700,2700,2700,2700,0
20241127,093500,9515435,2700,2700,2700,2700,0
20241127,093400,9515435,2700,2700,2700,2700,500
20241127,093300,8165435,2700,2700,2700,2700,1155
20241127,093200,5046935,2705,2705,2705,2705,0
20241127,093100,5046935,2705,2705,2705,2705,345
20241127,093000,4113710,2700,2700,2700,2700,0
20241127,092900,4113710,2700,2705,2705,2700,440
20241127,092800,2925660,2800,2800,2800,2800,0
20241127,092700,2925660,2800,2800,2800,2800,0
20241127,092600,2925660,2800,2800,2800,2800,0
20241127,092500,2925660,2800,2800,2800,2800,0
20241127,092400,2925660,2800,2800,2800,2800,0
20241127,092300,2925660,2800,2800,2800,2800,0
20241127,092200,2925660,2800,2800,2800,2800,0
20241127,092100,2925660,2800,2800,2800,2800,10
20241127,092000,2897660,2860,2860,2860,2860,0
20241127,091900,2897660,2860,2860,2860,2860,5
20241127,091800,2883360,2860,2860,2860,2860,0
20241127,091700,2883360,2860,2860,2860,2860,661
20241127,091600,992900,2900,2900,2900,2900,0
20241127,091500,992900,2900,2900,2900,2900,0
20241127,091400,992900,2900,2900,2900,2900,0
20241127,091300,992900,2900,2900,2900,2900,0
20241127,091200,992900,2900,2900,2900,2900,0
20241127,091100,992900,2900,2900,2900,2900,0
20241127,091000,992900,2900,2900,2900,2900,1
20241127,090900,990000,2900,2895,2900,2895,180
20241127,090800,468525,2895,2895,2895,2895,0
20241127,090700,468525,2895,2895,2895,2895,0
20241127,090600,468525,2895,2895,2895,2895,0
20241127,090500,468525,2895,2895,2895,2895,1
20241127,090400,465630,2805,2805,2805,2805,0
20241127,090300,465630,2805,2805,2805,2805,0
20241127,090200,465630,2805,2805,2805,2805,0
20241127,090100,465630,2805,2805,2805,2805,166
20241127,090000,0,2695,2695,2695,2695,0