KissMeData/024740/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,191200,35297610275,2845,2845,2845,2845,73498
20241127,191100,35297610275,2845,2845,2845,2845,0
20241127,191000,35297610275,2845,2845,2845,2845,0
20241127,190900,35297610275,2845,2845,2845,2845,0
20241127,190800,35297610275,2845,2845,2845,2845,0
20241127,190700,35297610275,2845,2845,2845,2845,0
20241127,190600,35297610275,2845,2845,2845,2845,0
20241127,190500,35297610275,2845,2845,2845,2845,0
20241127,190400,35297610275,2845,2845,2845,2845,0
20241127,190300,35297610275,2845,2845,2845,2845,0
20241127,190200,35297610275,2845,2845,2845,2845,0
20241127,190100,35297610275,2845,2845,2845,2845,0
20241127,190000,35297610275,2845,2845,2845,2845,0
20241127,185900,35297610275,2845,2845,2845,2845,0
20241127,185800,35297610275,2845,2845,2845,2845,0
20241127,185700,35297610275,2845,2845,2845,2845,0
20241127,185600,35297610275,2845,2845,2845,2845,0
20241127,185500,35297610275,2845,2845,2845,2845,0
20241127,185400,35297610275,2845,2845,2845,2845,0
20241127,185300,35297610275,2845,2845,2845,2845,0
20241127,185200,35297610275,2845,2845,2845,2845,0
20241127,185100,35297610275,2845,2845,2845,2845,0
20241127,185000,35297610275,2845,2845,2845,2845,0
20241127,184900,35297610275,2845,2845,2845,2845,0
20241127,184800,35297610275,2845,2845,2845,2845,0
20241127,184700,35297610275,2845,2845,2845,2845,0
20241127,184600,35297610275,2845,2845,2845,2845,0
20241127,184500,35297610275,2845,2845,2845,2845,0
20241127,184400,35297610275,2845,2845,2845,2845,0
20241127,184300,35297610275,2845,2845,2845,2845,0
20241127,184200,35297610275,2845,2845,2845,2845,73498
20241127,184100,35297610275,2845,2845,2845,2845,0
20241127,184000,35297610275,2845,2845,2845,2845,0
20241127,183900,35297610275,2845,2845,2845,2845,0
20241127,183800,35297610275,2845,2845,2845,2845,0
20241127,183700,35297610275,2845,2845,2845,2845,0
20241127,183600,35297610275,2845,2845,2845,2845,0
20241127,183500,35297610275,2845,2845,2845,2845,0
20241127,183400,35297610275,2845,2845,2845,2845,0
20241127,183300,35297610275,2845,2845,2845,2845,0
20241127,183200,35297610275,2845,2845,2845,2845,0
20241127,183100,35297610275,2845,2845,2845,2845,0
20241127,183000,35297610275,2845,2845,2845,2845,0
20241127,182900,35297610275,2845,2845,2845,2845,0
20241127,182800,35297610275,2845,2845,2845,2845,0
20241127,182700,35297610275,2845,2845,2845,2845,0
20241127,182600,35297610275,2845,2845,2845,2845,0
20241127,182500,35297610275,2845,2845,2845,2845,0
20241127,182400,35297610275,2845,2845,2845,2845,0
20241127,182300,35297610275,2845,2845,2845,2845,0
20241127,182200,35297610275,2845,2845,2845,2845,0
20241127,182100,35297610275,2845,2845,2845,2845,0
20241127,182000,35297610275,2845,2845,2845,2845,0
20241127,181900,35297610275,2845,2845,2845,2845,0
20241127,181800,35297610275,2845,2845,2845,2845,0
20241127,181700,35297610275,2845,2845,2845,2845,0
20241127,181600,35297610275,2845,2845,2845,2845,0
20241127,181500,35297610275,2845,2845,2845,2845,0
20241127,181400,35297610275,2845,2845,2845,2845,0
20241127,181300,35297610275,2845,2845,2845,2845,0
20241127,181200,35297610275,2845,2845,2845,2845,73498
20241127,181100,35297610275,2845,2845,2845,2845,0
20241127,181000,35297610275,2845,2845,2845,2845,0
20241127,180900,35297610275,2845,2845,2845,2845,0
20241127,180800,35297610275,2845,2845,2845,2845,0
20241127,180700,35297610275,2845,2845,2845,2845,0
20241127,180600,35297610275,2845,2845,2845,2845,0
20241127,180500,35297610275,2845,2845,2845,2845,0
20241127,180400,35297610275,2845,2845,2845,2845,0
20241127,180300,35297610275,2845,2845,2845,2845,0
20241127,180200,35297610275,2845,2845,2845,2845,0
20241127,180100,35297610275,2845,2845,2845,2845,0
20241127,180000,35297610275,2845,2845,2845,2845,0
20241127,175900,35297610275,2845,2845,2845,2845,0
20241127,175800,35297610275,2845,2845,2845,2845,0
20241127,175700,35297610275,2845,2845,2845,2845,0
20241127,175600,35297610275,2845,2845,2845,2845,0
20241127,175500,35297610275,2845,2845,2845,2845,0
20241127,175400,35297610275,2845,2845,2845,2845,0
20241127,175300,35297610275,2845,2845,2845,2845,0
20241127,175200,35297610275,2845,2845,2845,2845,0
20241127,175100,35297610275,2845,2845,2845,2845,0
20241127,175000,35297610275,2845,2845,2845,2845,0
20241127,174900,35297610275,2845,2845,2845,2845,0
20241127,174800,35297610275,2845,2845,2845,2845,0
20241127,174700,35297610275,2845,2845,2845,2845,0
20241127,174600,35297610275,2845,2845,2845,2845,0
20241127,174500,35297610275,2845,2845,2845,2845,0
20241127,174400,35297610275,2845,2845,2845,2845,0
20241127,174300,35297610275,2845,2845,2845,2845,0
20241127,174200,35297610275,2845,2845,2845,2845,73498
20241127,174100,35297610275,2845,2845,2845,2845,0
20241127,174000,35297610275,2845,2845,2845,2845,0
20241127,173900,35297610275,2845,2845,2845,2845,0
20241127,173800,35297610275,2845,2845,2845,2845,0
20241127,173700,35297610275,2845,2845,2845,2845,0
20241127,173600,35297610275,2845,2845,2845,2845,0
20241127,173500,35297610275,2845,2845,2845,2845,0
20241127,173400,35297610275,2845,2845,2845,2845,0
20241127,173300,35297610275,2845,2845,2845,2845,0
20241127,173200,35297610275,2845,2845,2845,2845,0
20241127,173100,35297610275,2845,2845,2845,2845,0
20241127,173000,35297610275,2845,2845,2845,2845,0
20241127,172900,35297610275,2845,2845,2845,2845,0
20241127,172800,35297610275,2845,2845,2845,2845,0
20241127,172700,35297610275,2845,2845,2845,2845,0
20241127,172600,35297610275,2845,2845,2845,2845,0
20241127,172500,35297610275,2845,2845,2845,2845,0
20241127,172400,35297610275,2845,2845,2845,2845,0
20241127,172300,35297610275,2845,2845,2845,2845,0
20241127,172200,35297610275,2845,2845,2845,2845,0
20241127,172100,35297610275,2845,2845,2845,2845,0
20241127,172000,35297610275,2845,2845,2845,2845,0
20241127,171900,35297610275,2845,2845,2845,2845,0
20241127,171800,35297610275,2845,2845,2845,2845,0
20241127,171700,35297610275,2845,2845,2845,2845,0
20241127,171600,35297610275,2845,2845,2845,2845,0
20241127,171500,35297610275,2845,2845,2845,2845,0
20241127,171400,35297610275,2845,2845,2845,2845,0
20241127,171300,35297610275,2845,2845,2845,2845,0
20241127,171200,35297610275,2845,2845,2845,2845,73498
20241127,171100,35297610275,2845,2845,2845,2845,0
20241127,171000,35297610275,2845,2845,2845,2845,0
20241127,170900,35297610275,2845,2845,2845,2845,0
20241127,170800,35297610275,2845,2845,2845,2845,0
20241127,170700,35297610275,2845,2845,2845,2845,0
20241127,170600,35297610275,2845,2845,2845,2845,0
20241127,170500,35297610275,2845,2845,2845,2845,0
20241127,170400,35297610275,2845,2845,2845,2845,0
20241127,170300,35297610275,2845,2845,2845,2845,0
20241127,170200,35297610275,2845,2845,2845,2845,0
20241127,170100,35297610275,2845,2845,2845,2845,0
20241127,170000,35297610275,2845,2845,2845,2845,0
20241127,165900,35297610275,2845,2845,2845,2845,0
20241127,165800,35297610275,2845,2845,2845,2845,0
20241127,165700,35297610275,2845,2845,2845,2845,0
20241127,165600,35297610275,2845,2845,2845,2845,0
20241127,165500,35297610275,2845,2845,2845,2845,0
20241127,165400,35297610275,2845,2845,2845,2845,0
20241127,165300,35297610275,2845,2845,2845,2845,0
20241127,165200,35297610275,2845,2845,2845,2845,0
20241127,165100,35297610275,2845,2845,2845,2845,0
20241127,165000,35297610275,2845,2845,2845,2845,0
20241127,164900,35297610275,2845,2845,2845,2845,0
20241127,164800,35297610275,2845,2845,2845,2845,0
20241127,164700,35297610275,2845,2845,2845,2845,0
20241127,164600,35297610275,2845,2845,2845,2845,0
20241127,164500,35297610275,2845,2845,2845,2845,0
20241127,164400,35297610275,2845,2845,2845,2845,0
20241127,164300,35297610275,2845,2845,2845,2845,0
20241127,164200,35297610275,2845,2845,2845,2845,73498
20241127,164100,35297610275,2845,2845,2845,2845,0
20241127,164000,35297610275,2845,2845,2845,2845,0
20241127,163900,35297610275,2845,2845,2845,2845,0
20241127,163800,35297610275,2845,2845,2845,2845,0
20241127,163700,35297610275,2845,2845,2845,2845,0
20241127,163600,35297610275,2845,2845,2845,2845,0
20241127,163500,35297610275,2845,2845,2845,2845,0
20241127,163400,35297610275,2845,2845,2845,2845,0
20241127,163300,35297610275,2845,2845,2845,2845,0
20241127,163200,35297610275,2845,2845,2845,2845,0
20241127,163100,35297610275,2845,2845,2845,2845,0
20241127,163000,35297610275,2845,2845,2845,2845,0
20241127,162900,35297610275,2845,2845,2845,2845,0
20241127,162800,35297610275,2845,2845,2845,2845,0
20241127,162700,35297610275,2845,2845,2845,2845,0
20241127,162600,35297610275,2845,2845,2845,2845,0
20241127,162500,35297610275,2845,2845,2845,2845,0
20241127,162400,35297610275,2845,2845,2845,2845,0
20241127,162300,35297610275,2845,2845,2845,2845,0
20241127,162200,35297610275,2845,2845,2845,2845,0
20241127,162100,35297610275,2845,2845,2845,2845,0
20241127,162000,35297610275,2845,2845,2845,2845,0
20241127,161900,35297610275,2845,2845,2845,2845,0
20241127,161800,35297610275,2845,2845,2845,2845,0
20241127,161700,35297610275,2845,2845,2845,2845,0
20241127,161600,35297610275,2845,2845,2845,2845,0
20241127,161500,35297610275,2845,2845,2845,2845,0
20241127,161400,35297610275,2845,2845,2845,2845,0
20241127,161300,35297610275,2845,2845,2845,2845,0
20241127,161200,35297610275,2845,2845,2845,2845,73498
20241127,161100,35297610275,2845,2845,2845,2845,0
20241127,161000,35297610275,2845,2845,2845,2845,0
20241127,160900,35297610275,2845,2845,2845,2845,0
20241127,160800,35297610275,2845,2845,2845,2845,0
20241127,160700,35297610275,2845,2845,2845,2845,0
20241127,160600,35297610275,2845,2845,2845,2845,0
20241127,160500,35297610275,2845,2845,2845,2845,0
20241127,160400,35297610275,2845,2845,2845,2845,0
20241127,160300,35297610275,2845,2845,2845,2845,0
20241127,160200,35297610275,2845,2845,2845,2845,0
20241127,160100,35297610275,2845,2845,2845,2845,0
20241127,160000,35297610275,2845,2845,2845,2845,0
20241127,155900,35297610275,2845,2845,2845,2845,0
20241127,155800,35297610275,2845,2845,2845,2845,0
20241127,155700,35297610275,2845,2845,2845,2845,0
20241127,155600,35297610275,2845,2845,2845,2845,0
20241127,155500,35297610275,2845,2845,2845,2845,0
20241127,155400,35297610275,2845,2845,2845,2845,0
20241127,155300,35297610275,2845,2845,2845,2845,0
20241127,155200,35297610275,2845,2845,2845,2845,0
20241127,155100,35297610275,2845,2845,2845,2845,0
20241127,155000,35297610275,2845,2845,2845,2845,0
20241127,154900,35297610275,2845,2845,2845,2845,0
20241127,154800,35297610275,2845,2845,2845,2845,0
20241127,154700,35297610275,2845,2845,2845,2845,0
20241127,154600,35297610275,2845,2845,2845,2845,0
20241127,154500,35297610275,2845,2845,2845,2845,0
20241127,154400,35297610275,2845,2845,2845,2845,0
20241127,154300,35297610275,2845,2845,2845,2845,0
20241127,154200,35297610275,2845,2845,2845,2845,73498
20241127,154100,35297610275,2845,2845,2845,2845,0
20241127,154000,35297610275,2845,2845,2845,2845,0
20241127,153900,35297610275,2845,2845,2845,2845,0
20241127,153800,35297610275,2845,2845,2845,2845,0
20241127,153700,35297610275,2845,2845,2845,2845,0
20241127,153600,35297610275,2845,2845,2845,2845,0
20241127,153500,35297610275,2845,2845,2845,2845,0
20241127,153400,35297610275,2845,2845,2845,2845,0
20241127,153300,35297610275,2845,2845,2845,2845,0
20241127,153200,35297610275,2845,2845,2845,2845,0
20241127,153100,35297610275,2845,2845,2845,2845,0
20241127,153000,35297610275,2845,2845,2845,2845,73498
20241127,152900,35088508465,2845,2845,2845,2845,0
20241127,152800,35088508465,2845,2845,2845,2845,0
20241127,152700,35088508465,2845,2845,2845,2845,0
20241127,152600,35088508465,2845,2845,2845,2845,0
20241127,152500,35088508465,2845,2845,2845,2845,0
20241127,152400,35088508465,2845,2845,2845,2845,0
20241127,152300,35088508465,2845,2845,2845,2845,0
20241127,152200,35088508465,2845,2845,2845,2845,0
20241127,152100,35088508465,2845,2845,2845,2845,0
20241127,152000,35088508465,2845,2845,2845,2845,0
20241127,151900,35088508465,2845,2840,2845,2830,34472
20241127,151800,34990709315,2840,2850,2850,2840,7369
20241127,151700,34969770775,2850,2850,2850,2840,9671
20241127,151600,34942253980,2850,2845,2850,2840,13611
20241127,151500,34903527180,2845,2850,2850,2845,3699
20241127,151400,34892989425,2850,2845,2850,2845,10670
20241127,151300,34862600950,2840,2850,2850,2840,5324
20241127,151200,34847457645,2850,2855,2855,2840,4978
20241127,151100,34833294765,2850,2850,2850,2835,7099
20241127,151000,34813085705,2850,2845,2850,2835,12989
20241127,150900,34776203830,2840,2845,2845,2840,10121
20241127,150800,34747418080,2845,2850,2850,2840,7024
20241127,150700,34727436740,2845,2840,2850,2840,4423
20241127,150600,34714840570,2840,2845,2850,2840,5578
20241127,150500,34698961160,2845,2850,2855,2830,19151
20241127,150400,34644527945,2850,2845,2855,2840,8625
20241127,150300,34619962160,2855,2850,2855,2835,14622
20241127,150200,34578400645,2850,2850,2850,2830,13329
20241127,150100,34540573905,2845,2850,2855,2845,11477
20241127,150000,34507894820,2850,2850,2860,2845,6533
20241127,145900,34489301765,2850,2865,2865,2850,9709
20241127,145800,34461631095,2850,2865,2865,2850,5534
20241127,145700,34445823430,2865,2870,2870,2865,1375
20241127,145600,34441883970,2860,2860,2870,2860,141
20241127,145500,34441480650,2860,2865,2865,2850,9781
20241127,145400,34413494230,2855,2855,2860,2850,9223
20241127,145300,34387162750,2855,2855,2855,2850,6312
20241127,145200,34369143910,2855,2860,2860,2855,4374
20241127,145100,34356656085,2865,2855,2865,2850,18822
20241127,145000,34302896960,2850,2855,2865,2850,45840
20241127,144900,34172067930,2855,2870,2870,2855,17811
20241127,144800,34121072275,2870,2870,2870,2860,16249
20241127,144700,34074538230,2870,2875,2875,2865,9709
20241127,144600,34046706970,2875,2865,2875,2865,4950
20241127,144500,34032504960,2865,2880,2880,2865,29040
20241127,144400,33949141115,2880,2880,2880,2875,5702
20241127,144300,33932740245,2880,2880,2880,2875,2074
20241127,144200,33926767140,2885,2885,2885,2875,3828
20241127,144100,33915746165,2875,2885,2885,2875,3020
20241127,144000,33907048460,2880,2880,2885,2880,5232
20241127,143900,33891978540,2880,2890,2890,2880,140
20241127,143800,33891574435,2885,2885,2890,2885,3029
20241127,143700,33882832785,2890,2885,2890,2880,6163
20241127,143600,33865065410,2885,2885,2890,2885,447
20241127,143500,33863775795,2885,2880,2890,2880,1597
20241127,143400,33859175350,2880,2885,2890,2880,2270
20241127,143300,33852632810,2885,2885,2885,2880,4832
20241127,143200,33838695490,2890,2890,2895,2885,1616
20241127,143100,33834027180,2890,2890,2895,2885,886
20241127,143000,33831466435,2895,2885,2895,2885,6201
20241127,142900,33813548195,2885,2880,2885,2880,3450
20241127,142800,33803597865,2880,2885,2885,2880,1770
20241127,142700,33798495410,2885,2890,2890,2885,4269
20241127,142600,33786159625,2890,2885,2895,2885,10736
20241127,142500,33755150105,2880,2890,2890,2880,5416
20241127,142400,33739517680,2885,2890,2895,2885,924
20241127,142300,33736847330,2890,2895,2895,2890,1361
20241127,142200,33732908270,2900,2895,2900,2895,2048
20241127,142100,33726979195,2895,2895,2900,2895,1578
20241127,142000,33722410875,2895,2890,2900,2890,3214
20241127,141900,33713109060,2890,2890,2890,2885,2514
20241127,141800,33705844750,2890,2895,2895,2890,237
20241127,141700,33705159705,2895,2895,2895,2885,3325
20241127,141600,33695548070,2895,2890,2895,2885,2830
20241127,141500,33687361870,2890,2890,2890,2885,1468
20241127,141400,33683123685,2890,2890,2890,2880,4217
20241127,141300,33670965290,2890,2895,2895,2885,6577
20241127,141200,33651957675,2895,2900,2900,2895,1514
20241127,141100,33647570130,2900,2905,2905,2900,2232
20241127,141000,33641097205,2900,2910,2910,2900,2451
20241127,140900,33633979665,2905,2910,2910,2905,5640
20241127,140800,33617592240,2910,2915,2915,2905,9318
20241127,140700,33590461480,2915,2910,2915,2905,4708
20241127,140600,33576761320,2910,2890,2910,2890,12320
20241127,140500,33541008795,2890,2895,2895,2890,2174
20241127,140400,33534716655,2895,2895,2895,2890,464
20241127,140300,33533373910,2895,2895,2895,2890,1812
20241127,140200,33528135920,2895,2895,2900,2895,446
20241127,140100,33526844500,2895,2895,2895,2895,131
20241127,140000,33526465255,2895,2890,2895,2890,969
20241127,135900,33523660135,2895,2895,2900,2895,820
20241127,135800,33521285735,2895,2895,2900,2895,1314
20241127,135700,33517477085,2895,2890,2895,2890,1413
20241127,135600,33513388795,2895,2885,2895,2885,1392
20241127,135500,33509362380,2890,2885,2890,2880,1952
20241127,135400,33503734200,2885,2880,2885,2880,4813
20241127,135300,33489862695,2880,2885,2890,2880,3657
20241127,135200,33479320020,2885,2880,2885,2880,1114
20241127,135100,33476110120,2880,2885,2885,2880,1906
20241127,135000,33470616675,2885,2885,2885,2880,1063
20241127,134900,33467555200,2885,2880,2885,2880,404
20241127,134800,33466390260,2880,2880,2885,2880,1486
20241127,134700,33462109080,2875,2880,2885,2875,1562
20241127,134600,33457611145,2890,2880,2890,2880,1690
20241127,134500,33452741295,2895,2880,2905,2875,7314
20241127,134400,33431612320,2880,2880,2880,2875,5622
20241127,134300,33415441680,2880,2905,2905,2880,3344
20241127,134200,33405765110,2900,2905,2905,2900,5919
20241127,134100,33388586920,2895,2875,2905,2875,7914
20241127,134000,33365664085,2890,2880,2890,2875,2159
20241127,133900,33359447770,2880,2880,2885,2880,2766
20241127,133800,33351481440,2885,2890,2890,2885,115
20241127,133700,33351149200,2890,2885,2890,2880,3153
20241127,133600,33342066330,2880,2885,2895,2880,3839
20241127,133500,33330977275,2895,2895,2895,2890,1964
20241127,133400,33325294185,2895,2900,2900,2895,1147
20241127,133300,33321972280,2895,2895,2900,2895,1378
20241127,133200,33317982870,2895,2895,2900,2890,4129
20241127,133100,33306048960,2905,2880,2905,2880,4476
20241127,133000,33293106955,2880,2875,2885,2875,1400
20241127,132900,33289073145,2870,2875,2890,2870,4237
20241127,132800,33276910385,2870,2875,2875,2870,5562
20241127,132700,33260927425,2875,2880,2880,2875,303
20241127,132600,33260056040,2890,2880,2890,2875,695
20241127,132500,33258054485,2895,2895,2895,2875,22939
20241127,132400,33191842725,2895,2905,2905,2895,631
20241127,132300,33190015860,2890,2900,2905,2890,5237
20241127,132200,33174860140,2890,2890,2900,2890,331
20241127,132100,33173902550,2900,2900,2900,2890,6372
20241127,132000,33155447385,2900,2900,2905,2895,1514
20241127,131900,33151059320,2905,2910,2910,2900,492
20241127,131800,33149631960,2910,2900,2910,2890,10947
20241127,131700,33117872015,2905,2900,2905,2890,966
20241127,131600,33115074585,2900,2900,2905,2900,4380
20241127,131500,33102369175,2905,2900,2905,2900,2617
20241127,131400,33094778155,2895,2890,2895,2890,1205
20241127,131300,33091289700,2890,2890,2890,2890,1305
20241127,131200,33087518250,2890,2895,2895,2890,4063
20241127,131100,33075769085,2895,2900,2900,2895,199
20241127,131000,33075192975,2900,2905,2905,2885,722
20241127,130900,33073100090,2905,2880,2910,2880,3734
20241127,130800,33062279040,2880,2900,2900,2880,992
20241127,130700,33059412465,2900,2880,2900,2880,3714
20241127,130600,33048686970,2880,2885,2885,2880,2817
20241127,130500,33040563685,2885,2875,2885,2870,7690
20241127,130400,33018466490,2880,2885,2885,2870,1204
20241127,130300,33015000855,2870,2875,2885,2870,12663
20241127,130200,32978610265,2875,2875,2890,2875,1845
20241127,130100,32973300875,2875,2880,2890,2875,13381
20241127,130000,32934764450,2890,2880,2890,2880,3205
20241127,125900,32925517345,2890,2895,2895,2880,7165
20241127,125800,32904841140,2895,2895,2895,2885,1340
20241127,125700,32900972550,2885,2890,2895,2880,11053
20241127,125600,32869074185,2890,2895,2895,2875,42534
20241127,125500,32746424980,2895,2905,2905,2895,4163
20241127,125400,32734367695,2900,2900,2905,2900,1850
20241127,125300,32729002685,2900,2900,2905,2895,954
20241127,125200,32726239480,2895,2895,2900,2895,571
20241127,125100,32724585560,2895,2900,2900,2895,260
20241127,125000,32723831840,2900,2895,2905,2895,1979
20241127,124900,32718096920,2895,2900,2905,2895,1716
20241127,124800,32713121665,2905,2905,2905,2900,680
20241127,124700,32711147765,2900,2900,2905,2900,648
20241127,124600,32709268310,2900,2900,2905,2900,6708
20241127,124500,32689814420,2895,2910,2910,2895,6022
20241127,124400,32672360215,2905,2900,2910,2900,1105
20241127,124300,32669154535,2900,2905,2910,2900,1060
20241127,124200,32666077895,2910,2900,2910,2900,2290
20241127,124100,32659431060,2905,2900,2910,2895,23548
20241127,124000,32591225830,2905,2900,2905,2900,2878
20241127,123900,32582876980,2900,2900,2905,2900,2066
20241127,123800,32576884430,2900,2900,2900,2900,5129
20241127,123700,32562010330,2905,2905,2910,2905,2719
20241127,123600,32554110775,2905,2910,2910,2905,2361
20241127,123500,32547249880,2910,2905,2910,2905,1960
20241127,123400,32541550925,2905,2910,2910,2905,2606
20241127,123300,32533980095,2905,2900,2910,2900,2105
20241127,123200,32527865345,2910,2900,2910,2900,1632
20241127,123100,32523127430,2900,2905,2910,2900,7271
20241127,123000,32502005960,2915,2915,2915,2905,2607
20241127,122900,32494430175,2920,2915,2920,2915,1045
20241127,122800,32491383775,2910,2910,2915,2905,6274
20241127,122700,32473128025,2910,2915,2920,2910,836
20241127,122600,32470693270,2915,2915,2915,2905,13208
20241127,122500,32432311460,2915,2920,2920,2910,2562
20241127,122400,32424846215,2920,2920,2920,2915,3534
20241127,122300,32414531935,2920,2915,2920,2915,19
20241127,122200,32414476485,2915,2915,2920,2915,11196
20241127,122100,32381810895,2915,2895,2915,2895,7107
20241127,122000,32361163590,2895,2915,2915,2895,43889
20241127,121900,32233931880,2900,2925,2930,2895,43875
20241127,121800,32106351795,2930,2945,2945,2930,7033
20241127,121700,32085732525,2945,2935,2945,2935,1363
20241127,121600,32081726690,2940,2945,2945,2935,1537
20241127,121500,32077214100,2945,2940,2945,2940,2748
20241127,121400,32069128455,2940,2940,2940,2940,899
20241127,121300,32066485395,2940,2945,2945,2940,636
20241127,121200,32064615135,2945,2945,2950,2945,1112
20241127,121100,32061340195,2945,2940,2945,2940,13566
20241127,121000,32021452825,2940,2950,2950,2940,6979
20241127,120900,32000903100,2945,2955,2955,2945,8913
20241127,120800,31974617500,2955,2955,2955,2950,5463
20241127,120700,31958476380,2955,2950,2960,2945,23325
20241127,120600,31889629520,2950,2950,2950,2945,4479
20241127,120500,31876438395,2945,2940,2950,2940,14830
20241127,120400,31832775330,2935,2935,2940,2930,3572
20241127,120300,31822299415,2935,2935,2935,2935,2456
20241127,120200,31815091055,2935,2935,2940,2930,6915
20241127,120100,31794782585,2935,2935,2940,2935,3633
20241127,120000,31784119720,2940,2935,2945,2930,2583
20241127,115900,31776531180,2935,2945,2950,2935,18007
20241127,115800,31723585980,2940,2915,2945,2915,34120
20241127,115700,31623414220,2915,2915,2915,2910,1418
20241127,115600,31619284680,2920,2915,2920,2915,2165
20241127,115500,31612973700,2915,2920,2920,2910,6045
20241127,115400,31595367110,2920,2920,2920,2915,122
20241127,115300,31595011210,2920,2920,2920,2920,1055
20241127,115200,31591930610,2920,2910,2920,2910,2536
20241127,115100,31584540850,2910,2920,2920,2910,3474
20241127,115000,31574417430,2915,2915,2920,2915,388
20241127,114900,31573286405,2915,2915,2920,2915,932
20241127,114800,31570568720,2915,2915,2915,2915,3464
20241127,114700,31560471160,2915,2925,2925,2915,11872
20241127,114600,31525825660,2925,2925,2930,2925,2853
20241127,114500,31517480050,2920,2925,2930,2920,5151
20241127,114400,31502413130,2920,2920,2920,2915,1566
20241127,114300,31497842850,2920,2915,2920,2915,1150
20241127,114200,31494488075,2915,2910,2920,2910,291
20241127,114100,31493640055,2910,2915,2920,2910,4219
20241127,114000,31481345610,2925,2915,2925,2915,1528
20241127,113900,31476886945,2915,2915,2920,2915,404
20241127,113800,31475708970,2915,2910,2920,2910,746
20241127,113700,31473533645,2920,2925,2925,2910,6762
20241127,113600,31453822895,2920,2905,2920,2905,18292
20241127,113500,31400518700,2910,2910,2910,2905,1631
20241127,113400,31395780620,2910,2905,2910,2905,3431
20241127,113300,31385800605,2910,2910,2910,2905,792
20241127,113200,31383499170,2910,2910,2915,2900,2292
20241127,113100,31376847210,2915,2915,2915,2900,1002
20241127,113000,31373935230,2915,2905,2915,2895,7640
20241127,112900,31351754750,2895,2895,2900,2895,13846
20241127,112800,31311619450,2895,2900,2900,2895,3923
20241127,112700,31300259135,2900,2905,2905,2900,2854
20241127,112600,31291982495,2900,2910,2910,2900,5824
20241127,112500,31275078810,2910,2905,2910,2905,465
20241127,112400,31273726160,2910,2905,2910,2905,180
20241127,112300,31273203230,2915,2915,2915,2905,4151
20241127,112200,31261127035,2915,2910,2915,2905,4676
20241127,112100,31247530040,2910,2905,2910,2905,1921
20241127,112000,31241946750,2910,2900,2910,2900,1509
20241127,111900,31237564045,2900,2905,2910,2900,2425
20241127,111800,31230517510,2905,2905,2910,2905,994
20241127,111700,31227629930,2905,2910,2910,2905,4895
20241127,111600,31213393815,2910,2905,2910,2905,5103
20241127,111500,31198545700,2905,2900,2910,2900,6050
20241127,111400,31180945875,2910,2905,2910,2905,16924
20241127,111300,31131750690,2910,2900,2910,2900,7601
20241127,111200,31109697175,2900,2915,2915,2900,15650
20241127,111100,31064224075,2915,2910,2915,2910,1997
20241127,111000,31058404170,2910,2915,2915,2910,9526
20241127,110900,31030661460,2915,2920,2925,2915,5870
20241127,110800,31013526635,2925,2935,2935,2920,13353
20241127,110700,30974419790,2930,2935,2940,2930,24058
20241127,110600,30903870625,2940,2925,2940,2920,23208
20241127,110500,30835873505,2925,2915,2925,2915,3715
20241127,110400,30825018610,2920,2905,2920,2905,3576
20241127,110300,30814598555,2910,2905,2910,2900,1432
20241127,110200,30810441690,2905,2905,2915,2900,4486
20241127,110100,30797414305,2910,2910,2915,2905,16561
20241127,110000,30749228890,2915,2910,2920,2910,8085
20241127,105900,30725667275,2915,2915,2920,2910,8815
20241127,105800,30699987805,2905,2910,2920,2905,7901
20241127,105700,30676981390,2915,2900,2925,2895,24353
20241127,105600,30606168415,2890,2895,2895,2890,5125
20241127,105500,30591348755,2890,2890,2895,2885,2605
20241127,105400,30583820365,2890,2890,2895,2885,11280
20241127,105300,30551215660,2895,2885,2900,2875,15352
20241127,105200,30506921855,2885,2905,2905,2870,77056
20241127,105100,30284230370,2905,2915,2915,2900,8561
20241127,105000,30259365575,2900,2920,2920,2900,40884
20241127,104900,30140471380,2920,2910,2920,2910,6448
20241127,104800,30121667860,2910,2935,2935,2910,20367
20241127,104700,30062171690,2935,2935,2945,2930,6008
20241127,104600,30044535430,2935,2950,2950,2935,11760
20241127,104500,30009938195,2950,2955,2955,2950,6305
20241127,104400,29991332590,2950,2955,2960,2950,9644
20241127,104300,29962856965,2955,2970,2975,2955,27875
20241127,104200,29880199130,2970,2970,2970,2965,11476
20241127,104100,29846117990,2970,2970,2970,2965,13853
20241127,104000,29805020615,2970,2965,2975,2960,53208
20241127,103900,29647153815,2970,2955,2975,2950,59484
20241127,103800,29470791950,2955,2935,2955,2935,28628
20241127,103700,29386433115,2930,2935,2935,2930,3048
20241127,103600,29377495905,2935,2935,2935,2925,12468
20241127,103500,29340950000,2935,2930,2935,2925,5995
20241127,103400,29323392165,2930,2925,2930,2925,1089
20241127,103300,29320206665,2930,2930,2930,2920,3148
20241127,103200,29311006800,2930,2930,2930,2925,2442
20241127,103100,29303860180,2930,2925,2930,2925,1135
20241127,103000,29300539075,2930,2930,2930,2925,2399
20241127,102900,29293519880,2930,2935,2935,2925,2708
20241127,102800,29285585430,2935,2930,2935,2925,6020
20241127,102700,29267953265,2930,2930,2930,2925,4224
20241127,102600,29255584325,2930,2925,2930,2920,6081
20241127,102500,29237807500,2925,2920,2925,2920,7385
20241127,102400,29216242935,2920,2920,2925,2915,5402
20241127,102300,29200469040,2920,2910,2920,2910,11246
20241127,102200,29167683115,2915,2910,2915,2905,9998
20241127,102100,29138613985,2910,2915,2915,2910,8146
20241127,102000,29114907185,2915,2910,2915,2905,30760
20241127,101900,29025417895,2910,2915,2920,2910,16842
20241127,101800,28976376040,2910,2925,2925,2910,16051
20241127,101700,28929542015,2925,2935,2935,2920,20948
20241127,101600,28868224020,2940,2940,2950,2935,23592
20241127,101500,28798820805,2945,2925,2945,2925,8106
20241127,101400,28775016295,2930,2935,2935,2925,8952
20241127,101300,28748789755,2930,2930,2940,2925,15305
20241127,101200,28703905925,2925,2920,2930,2920,16962
20241127,101100,28654275575,2925,2915,2925,2915,13538
20241127,101000,28614788345,2915,2915,2920,2910,39089
20241127,100900,28500903670,2920,2925,2925,2910,57524
20241127,100800,28333051845,2925,2930,2935,2925,13848
20241127,100700,28292487085,2935,2940,2940,2925,37701
20241127,100600,28182096815,2940,2940,2945,2935,4471
20241127,100500,28168958830,2945,2935,2950,2935,9610
20241127,100400,28140701870,2940,2935,2940,2925,28305
20241127,100300,28057753435,2940,2950,2950,2935,27884
20241127,100200,27975854530,2945,2945,2960,2930,53827
20241127,100100,27817817175,2945,2950,2955,2945,31837
20241127,100000,27723924185,2955,2980,2985,2950,94603
20241127,095900,27442641195,2975,2975,2980,2970,47498
20241127,095800,27301313960,2970,2965,2975,2960,28623
20241127,095700,27216351925,2960,2960,2975,2960,91726
20241127,095600,26944255725,2965,2950,2965,2950,30287
20241127,095500,26854707190,2955,2945,2960,2945,42346
20241127,095400,26729741400,2950,2930,2950,2930,29436
20241127,095300,26643093850,2930,2945,2955,2930,36408
20241127,095200,26536028815,2945,2955,2960,2945,34101
20241127,095100,26435316865,2955,2945,2955,2935,20856
20241127,095000,26373938275,2945,2955,2955,2925,80831
20241127,094900,26136270025,2955,2940,2960,2935,48764
20241127,094800,25992570890,2935,2935,2945,2920,95679
20241127,094700,25712199030,2930,2950,2955,2930,90956
20241127,094600,25444430060,2950,2970,2970,2945,143431
20241127,094500,25020919495,2975,2980,2980,2970,20508
20241127,094400,24959888190,2980,2975,2990,2970,44200
20241127,094300,24828131010,2970,2970,2980,2960,93351
20241127,094200,24551154410,2975,2980,2995,2970,65007
20241127,094100,24357598710,3000,3005,3015,2985,75458
20241127,094000,24131387225,3010,2990,3015,2985,66503
20241127,093900,23931355230,2985,3000,3005,2980,66363
20241127,093800,23733083975,3005,3010,3020,2995,80179
20241127,093700,23491730035,3015,3005,3020,2990,177480
20241127,093600,22957440510,3005,2995,3010,2970,194330
20241127,093500,22376750885,3000,2995,3000,2990,120093
20241127,093400,22017195585,3000,3020,3025,2990,135072
20241127,093300,21611751605,3025,3020,3040,3005,106385
20241127,093200,21290376810,3020,3025,3025,3000,96423
20241127,093100,20999892450,3025,2995,3025,2995,123581
20241127,093000,20627383685,2995,3055,3075,2995,300616
20241127,092900,19717731920,3055,3110,3110,3055,184783
20241127,092800,19147565505,3100,3075,3115,3070,227944
20241127,092700,18442234190,3065,3065,3085,3030,304266
20241127,092600,17510642960,3070,3110,3120,3055,305300
20241127,092500,16569405010,3105,3165,3210,3085,654290
20241127,092400,14501956995,3165,3175,3185,3135,353472
20241127,092300,13385351620,3175,3180,3195,3135,464132
20241127,092200,11917454800,3190,3130,3190,3080,867021
20241127,092100,9186479365,3125,3015,3140,3010,504638
20241127,092000,7635745555,3010,3055,3065,3000,366443
20241127,091900,6528036840,3055,2980,3080,2980,440214
20241127,091800,5199969535,2990,2990,2990,2990,0
20241127,091700,5199969535,2990,2955,2990,2940,155356
20241127,091600,4738094755,2945,2960,2970,2940,143959
20241127,091500,4312483440,2960,2975,2980,2930,219943
20241127,091400,3661024465,2970,2890,2980,2880,315674
20241127,091300,2733484445,2890,2865,2900,2865,57521
20241127,091200,2567504115,2860,2845,2885,2840,52543
20241127,091100,2417088135,2840,2875,2875,2840,86767
20241127,091000,2168606300,2870,2880,2885,2870,48383
20241127,090900,2029503720,2870,2885,2915,2865,137658
20241127,090800,1632005005,2875,2840,2890,2840,227539
20241127,090700,978437440,2840,2765,2855,2765,137158
20241127,090600,592250795,2770,2755,2775,2750,11619
20241127,090500,560123515,2750,2765,2775,2750,28522
20241127,090400,481420065,2770,2765,2775,2760,13162
20241127,090300,444993110,2760,2750,2765,2750,8194
20241127,090200,422415480,2755,2755,2765,2745,19915
20241127,090100,367543580,2755,2745,2770,2735,32067
20241127,090000,279131310,2735,2720,2745,2715,87195