KissMeData/027050/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191000,412327250,2465,2465,2465,2465,608
20241120,190900,412327250,2465,2465,2465,2465,0
20241120,190800,412327250,2465,2465,2465,2465,0
20241120,190700,412327250,2465,2465,2465,2465,0
20241120,190600,412327250,2465,2465,2465,2465,0
20241120,190500,412327250,2465,2465,2465,2465,0
20241120,190400,412327250,2465,2465,2465,2465,0
20241120,190300,412327250,2465,2465,2465,2465,0
20241120,190200,412327250,2465,2465,2465,2465,0
20241120,190100,412327250,2465,2465,2465,2465,0
20241120,190000,412327250,2465,2465,2465,2465,0
20241120,185900,412327250,2465,2465,2465,2465,0
20241120,185800,412327250,2465,2465,2465,2465,0
20241120,185700,412327250,2465,2465,2465,2465,0
20241120,185600,412327250,2465,2465,2465,2465,0
20241120,185500,412327250,2465,2465,2465,2465,0
20241120,185400,412327250,2465,2465,2465,2465,0
20241120,185300,412327250,2465,2465,2465,2465,0
20241120,185200,412327250,2465,2465,2465,2465,0
20241120,185100,412327250,2465,2465,2465,2465,0
20241120,185000,412327250,2465,2465,2465,2465,0
20241120,184900,412327250,2465,2465,2465,2465,0
20241120,184800,412327250,2465,2465,2465,2465,0
20241120,184700,412327250,2465,2465,2465,2465,0
20241120,184600,412327250,2465,2465,2465,2465,0
20241120,184500,412327250,2465,2465,2465,2465,0
20241120,184400,412327250,2465,2465,2465,2465,0
20241120,184300,412327250,2465,2465,2465,2465,0
20241120,184200,412327250,2465,2465,2465,2465,0
20241120,184100,412327250,2465,2465,2465,2465,0
20241120,184000,412327250,2465,2465,2465,2465,608
20241120,183900,412327250,2465,2465,2465,2465,0
20241120,183800,412327250,2465,2465,2465,2465,0
20241120,183700,412327250,2465,2465,2465,2465,0
20241120,183600,412327250,2465,2465,2465,2465,0
20241120,183500,412327250,2465,2465,2465,2465,0
20241120,183400,412327250,2465,2465,2465,2465,0
20241120,183300,412327250,2465,2465,2465,2465,0
20241120,183200,412327250,2465,2465,2465,2465,0
20241120,183100,412327250,2465,2465,2465,2465,0
20241120,183000,412327250,2465,2465,2465,2465,0
20241120,182900,412327250,2465,2465,2465,2465,0
20241120,182800,412327250,2465,2465,2465,2465,0
20241120,182700,412327250,2465,2465,2465,2465,0
20241120,182600,412327250,2465,2465,2465,2465,0
20241120,182500,412327250,2465,2465,2465,2465,0
20241120,182400,412327250,2465,2465,2465,2465,0
20241120,182300,412327250,2465,2465,2465,2465,0
20241120,182200,412327250,2465,2465,2465,2465,0
20241120,182100,412327250,2465,2465,2465,2465,0
20241120,182000,412327250,2465,2465,2465,2465,0
20241120,181900,412327250,2465,2465,2465,2465,0
20241120,181800,412327250,2465,2465,2465,2465,0
20241120,181700,412327250,2465,2465,2465,2465,0
20241120,181600,412327250,2465,2465,2465,2465,0
20241120,181500,412327250,2465,2465,2465,2465,0
20241120,181400,412327250,2465,2465,2465,2465,0
20241120,181300,412327250,2465,2465,2465,2465,0
20241120,181200,412327250,2465,2465,2465,2465,0
20241120,181100,412327250,2465,2465,2465,2465,0
20241120,181000,412327250,2465,2465,2465,2465,608
20241120,180900,412327250,2465,2465,2465,2465,0
20241120,180800,412327250,2465,2465,2465,2465,0
20241120,180700,412327250,2465,2465,2465,2465,0
20241120,180600,412327250,2465,2465,2465,2465,0
20241120,180500,412327250,2465,2465,2465,2465,0
20241120,180400,412327250,2465,2465,2465,2465,0
20241120,180300,412327250,2465,2465,2465,2465,0
20241120,180200,412327250,2465,2465,2465,2465,0
20241120,180100,412327250,2465,2465,2465,2465,0
20241120,180000,412327250,2465,2465,2465,2465,0
20241120,175900,412327250,2465,2465,2465,2465,0
20241120,175800,412327250,2465,2465,2465,2465,0
20241120,175700,412327250,2465,2465,2465,2465,0
20241120,175600,412327250,2465,2465,2465,2465,0
20241120,175500,412327250,2465,2465,2465,2465,0
20241120,175400,412327250,2465,2465,2465,2465,0
20241120,175300,412327250,2465,2465,2465,2465,0
20241120,175200,412327250,2465,2465,2465,2465,0
20241120,175100,412327250,2465,2465,2465,2465,0
20241120,175000,412327250,2465,2465,2465,2465,0
20241120,174900,412327250,2465,2465,2465,2465,0
20241120,174800,412327250,2465,2465,2465,2465,0
20241120,174700,412327250,2465,2465,2465,2465,0
20241120,174600,412327250,2465,2465,2465,2465,0
20241120,174500,412327250,2465,2465,2465,2465,0
20241120,174400,412327250,2465,2465,2465,2465,0
20241120,174300,412327250,2465,2465,2465,2465,0
20241120,174200,412327250,2465,2465,2465,2465,0
20241120,174100,412327250,2465,2465,2465,2465,0
20241120,174000,412327250,2465,2465,2465,2465,608
20241120,173900,412327250,2465,2465,2465,2465,0
20241120,173800,412327250,2465,2465,2465,2465,0
20241120,173700,412327250,2465,2465,2465,2465,0
20241120,173600,412327250,2465,2465,2465,2465,0
20241120,173500,412327250,2465,2465,2465,2465,0
20241120,173400,412327250,2465,2465,2465,2465,0
20241120,173300,412327250,2465,2465,2465,2465,0
20241120,173200,412327250,2465,2465,2465,2465,0
20241120,173100,412327250,2465,2465,2465,2465,0
20241120,173000,412327250,2465,2465,2465,2465,0
20241120,172900,412327250,2465,2465,2465,2465,0
20241120,172800,412327250,2465,2465,2465,2465,0
20241120,172700,412327250,2465,2465,2465,2465,0
20241120,172600,412327250,2465,2465,2465,2465,0
20241120,172500,412327250,2465,2465,2465,2465,0
20241120,172400,412327250,2465,2465,2465,2465,0
20241120,172300,412327250,2465,2465,2465,2465,0
20241120,172200,412327250,2465,2465,2465,2465,0
20241120,172100,412327250,2465,2465,2465,2465,0
20241120,172000,412327250,2465,2465,2465,2465,0
20241120,171900,412327250,2465,2465,2465,2465,0
20241120,171800,412327250,2465,2465,2465,2465,0
20241120,171700,412327250,2465,2465,2465,2465,0
20241120,171600,412327250,2465,2465,2465,2465,0
20241120,171500,412327250,2465,2465,2465,2465,0
20241120,171400,412327250,2465,2465,2465,2465,0
20241120,171300,412327250,2465,2465,2465,2465,0
20241120,171200,412327250,2465,2465,2465,2465,0
20241120,171100,412327250,2465,2465,2465,2465,0
20241120,171000,412327250,2465,2465,2465,2465,608
20241120,170900,412327250,2465,2465,2465,2465,0
20241120,170800,412327250,2465,2465,2465,2465,0
20241120,170700,412327250,2465,2465,2465,2465,0
20241120,170600,412327250,2465,2465,2465,2465,0
20241120,170500,412327250,2465,2465,2465,2465,0
20241120,170400,412327250,2465,2465,2465,2465,0
20241120,170300,412327250,2465,2465,2465,2465,0
20241120,170200,412327250,2465,2465,2465,2465,0
20241120,170100,412327250,2465,2465,2465,2465,0
20241120,170000,412327250,2465,2465,2465,2465,0
20241120,165900,412327250,2465,2465,2465,2465,0
20241120,165800,412327250,2465,2465,2465,2465,0
20241120,165700,412327250,2465,2465,2465,2465,0
20241120,165600,412327250,2465,2465,2465,2465,0
20241120,165500,412327250,2465,2465,2465,2465,0
20241120,165400,412327250,2465,2465,2465,2465,0
20241120,165300,412327250,2465,2465,2465,2465,0
20241120,165200,412327250,2465,2465,2465,2465,0
20241120,165100,412327250,2465,2465,2465,2465,0
20241120,165000,412327250,2465,2465,2465,2465,0
20241120,164900,412327250,2465,2465,2465,2465,0
20241120,164800,412327250,2465,2465,2465,2465,0
20241120,164700,412327250,2465,2465,2465,2465,0
20241120,164600,412327250,2465,2465,2465,2465,0
20241120,164500,412327250,2465,2465,2465,2465,0
20241120,164400,412327250,2465,2465,2465,2465,0
20241120,164300,412327250,2465,2465,2465,2465,0
20241120,164200,412327250,2465,2465,2465,2465,0
20241120,164100,412327250,2465,2465,2465,2465,0
20241120,164000,412327250,2465,2465,2465,2465,608
20241120,163900,412327250,2465,2465,2465,2465,0
20241120,163800,412327250,2465,2465,2465,2465,0
20241120,163700,412327250,2465,2465,2465,2465,0
20241120,163600,412327250,2465,2465,2465,2465,0
20241120,163500,412327250,2465,2465,2465,2465,0
20241120,163400,412327250,2465,2465,2465,2465,0
20241120,163300,412327250,2465,2465,2465,2465,0
20241120,163200,412327250,2465,2465,2465,2465,0
20241120,163100,412327250,2465,2465,2465,2465,0
20241120,163000,412327250,2465,2465,2465,2465,0
20241120,162900,412327250,2465,2465,2465,2465,0
20241120,162800,412327250,2465,2465,2465,2465,0
20241120,162700,412327250,2465,2465,2465,2465,0
20241120,162600,412327250,2465,2465,2465,2465,0
20241120,162500,412327250,2465,2465,2465,2465,0
20241120,162400,412327250,2465,2465,2465,2465,0
20241120,162300,412327250,2465,2465,2465,2465,0
20241120,162200,412327250,2465,2465,2465,2465,0
20241120,162100,412327250,2465,2465,2465,2465,0
20241120,162000,412327250,2465,2465,2465,2465,0
20241120,161900,412327250,2465,2465,2465,2465,0
20241120,161800,412327250,2465,2465,2465,2465,0
20241120,161700,412327250,2465,2465,2465,2465,0
20241120,161600,412327250,2465,2465,2465,2465,0
20241120,161500,412327250,2465,2465,2465,2465,0
20241120,161400,412327250,2465,2465,2465,2465,0
20241120,161300,412327250,2465,2465,2465,2465,0
20241120,161200,412327250,2465,2465,2465,2465,0
20241120,161100,412327250,2465,2465,2465,2465,0
20241120,161000,412327250,2465,2465,2465,2465,608
20241120,160900,412327250,2465,2465,2465,2465,0
20241120,160800,412327250,2465,2465,2465,2465,0
20241120,160700,412327250,2465,2465,2465,2465,0
20241120,160600,412327250,2465,2465,2465,2465,0
20241120,160500,412327250,2465,2465,2465,2465,0
20241120,160400,412327250,2465,2465,2465,2465,0
20241120,160300,412327250,2465,2465,2465,2465,0
20241120,160200,412327250,2465,2465,2465,2465,0
20241120,160100,412327250,2465,2465,2465,2465,0
20241120,160000,412327250,2465,2465,2465,2465,0
20241120,155900,412327250,2465,2465,2465,2465,0
20241120,155800,412327250,2465,2465,2465,2465,0
20241120,155700,412327250,2465,2465,2465,2465,0
20241120,155600,412327250,2465,2465,2465,2465,0
20241120,155500,412327250,2465,2465,2465,2465,0
20241120,155400,412327250,2465,2465,2465,2465,0
20241120,155300,412327250,2465,2465,2465,2465,0
20241120,155200,412327250,2465,2465,2465,2465,0
20241120,155100,412327250,2465,2465,2465,2465,0
20241120,155000,412327250,2465,2465,2465,2465,0
20241120,154900,412327250,2465,2465,2465,2465,0
20241120,154800,412327250,2465,2465,2465,2465,0
20241120,154700,412327250,2465,2465,2465,2465,0
20241120,154600,412327250,2465,2465,2465,2465,0
20241120,154500,412327250,2465,2465,2465,2465,0
20241120,154400,412327250,2465,2465,2465,2465,0
20241120,154300,412327250,2465,2465,2465,2465,0
20241120,154200,412327250,2465,2465,2465,2465,0
20241120,154100,412327250,2465,2465,2465,2465,0
20241120,154000,412327250,2465,2465,2465,2465,608
20241120,153900,412327250,2465,2465,2465,2465,0
20241120,153800,412327250,2465,2465,2465,2465,0
20241120,153700,412327250,2465,2465,2465,2465,0
20241120,153600,412327250,2465,2465,2465,2465,0
20241120,153500,412327250,2465,2465,2465,2465,0
20241120,153400,412327250,2465,2465,2465,2465,0
20241120,153300,412327250,2465,2465,2465,2465,0
20241120,153200,412327250,2465,2465,2465,2465,0
20241120,153100,412327250,2465,2465,2465,2465,0
20241120,153000,412327250,2465,2465,2465,2465,608
20241120,152900,410828530,2445,2445,2445,2445,0
20241120,152800,410828530,2445,2445,2445,2445,0
20241120,152700,410828530,2445,2445,2445,2445,0
20241120,152600,410828530,2445,2445,2445,2445,0
20241120,152500,410828530,2445,2445,2445,2445,0
20241120,152400,410828530,2445,2445,2445,2445,0
20241120,152300,410828530,2445,2445,2445,2445,0
20241120,152200,410828530,2445,2445,2445,2445,0
20241120,152100,410828530,2445,2445,2445,2445,0
20241120,152000,410828530,2445,2445,2445,2445,0
20241120,151900,410828530,2445,2450,2450,2445,1940
20241120,151800,406082530,2450,2450,2455,2450,902
20241120,151700,403871035,2445,2455,2455,2445,3903
20241120,151600,394311925,2455,2455,2460,2455,1985
20241120,151500,389438310,2460,2460,2460,2460,12
20241120,151400,389408790,2465,2465,2465,2465,1
20241120,151300,389406325,2460,2460,2460,2460,88
20241120,151200,389189845,2460,2460,2460,2460,362
20241120,151100,388299325,2460,2460,2460,2460,650
20241120,151000,386700325,2470,2470,2470,2470,91
20241120,150900,386475555,2455,2455,2455,2455,0
20241120,150800,386475555,2455,2455,2455,2455,1000
20241120,150700,384020555,2470,2455,2470,2455,2
20241120,150600,384015630,2465,2465,2465,2465,40
20241120,150500,383917030,2455,2460,2460,2455,324
20241120,150400,383121040,2470,2470,2470,2470,5
20241120,150300,383108690,2460,2460,2460,2460,0
20241120,150200,383108690,2460,2460,2460,2460,76
20241120,150100,382921730,2470,2460,2470,2460,2
20241120,150000,382916800,2460,2460,2460,2460,0
20241120,145900,382916800,2460,2460,2460,2460,2
20241120,145800,382911880,2460,2460,2460,2460,1
20241120,145700,382909420,2455,2455,2470,2455,21
20241120,145600,382857795,2460,2465,2465,2460,1283
20241120,145500,379700725,2465,2465,2465,2465,146
20241120,145400,379340835,2465,2465,2465,2465,1
20241120,145300,379338370,2465,2465,2465,2465,115
20241120,145200,379054895,2470,2470,2470,2470,0
20241120,145100,379054895,2470,2470,2470,2470,200
20241120,145000,378560895,2460,2460,2460,2460,0
20241120,144900,378560895,2460,2460,2460,2460,0
20241120,144800,378560895,2460,2460,2460,2460,0
20241120,144700,378560895,2460,2460,2460,2460,0
20241120,144600,378560895,2460,2460,2460,2460,0
20241120,144500,378560895,2460,2460,2460,2460,100
20241120,144400,378314895,2470,2470,2470,2470,0
20241120,144300,378314895,2470,2470,2470,2470,4001
20241120,144200,368432425,2470,2470,2470,2470,0
20241120,144100,368432425,2470,2470,2470,2470,0
20241120,144000,368432425,2470,2470,2470,2470,1
20241120,143900,368429955,2460,2460,2460,2460,0
20241120,143800,368429955,2460,2460,2460,2460,1871
20241120,143700,363827295,2460,2460,2460,2460,0
20241120,143600,363827295,2460,2460,2460,2460,0
20241120,143500,363827295,2460,2460,2460,2460,0
20241120,143400,363827295,2460,2460,2460,2460,1375
20241120,143300,360444795,2460,2465,2465,2460,1001
20241120,143200,357982260,2465,2465,2465,2465,0
20241120,143100,357982260,2465,2465,2465,2465,0
20241120,143000,357982260,2465,2465,2465,2465,320
20241120,142900,357193460,2470,2470,2470,2470,0
20241120,142800,357193460,2470,2470,2470,2470,0
20241120,142700,357193460,2470,2470,2470,2470,0
20241120,142600,357193460,2470,2470,2470,2470,0
20241120,142500,357193460,2470,2470,2470,2470,0
20241120,142400,357193460,2470,2470,2470,2470,0
20241120,142300,357193460,2470,2470,2470,2470,0
20241120,142200,357193460,2470,2460,2470,2450,7716
20241120,142100,338261130,2460,2460,2460,2460,0
20241120,142000,338261130,2460,2460,2460,2460,0
20241120,141900,338261130,2460,2460,2460,2460,0
20241120,141800,338261130,2460,2460,2460,2460,288
20241120,141700,337552650,2460,2465,2465,2460,938
20241120,141600,335242485,2465,2465,2465,2465,523
20241120,141500,333953290,2470,2470,2470,2470,0
20241120,141400,333953290,2470,2470,2470,2470,1
20241120,141300,333950820,2470,2470,2470,2470,100
20241120,141200,333703820,2470,2470,2470,2470,0
20241120,141100,333703820,2470,2470,2470,2470,0
20241120,141000,333703820,2470,2470,2470,2470,0
20241120,140900,333703820,2470,2470,2470,2470,0
20241120,140800,333703820,2470,2470,2470,2470,0
20241120,140700,333703820,2470,2470,2470,2470,0
20241120,140600,333703820,2470,2470,2470,2470,10
20241120,140500,333679120,2470,2470,2470,2470,1100
20241120,140400,330962120,2480,2480,2480,2480,0
20241120,140300,330962120,2480,2480,2480,2480,1
20241120,140200,330959640,2470,2470,2470,2470,0
20241120,140100,330959640,2470,2470,2470,2470,0
20241120,140000,330959640,2470,2480,2480,2470,9
20241120,135900,330937400,2475,2475,2475,2475,10
20241120,135800,330912650,2475,2475,2475,2475,0
20241120,135700,330912650,2475,2475,2475,2475,0
20241120,135600,330912650,2475,2475,2475,2475,266
20241120,135500,330254300,2475,2480,2480,2475,4735
20241120,135400,318535170,2475,2475,2475,2475,0
20241120,135300,318535170,2475,2475,2475,2475,100
20241120,135200,318287670,2470,2470,2470,2470,0
20241120,135100,318287670,2470,2470,2470,2470,0
20241120,135000,318287670,2470,2470,2470,2470,27
20241120,134900,318220980,2465,2470,2470,2465,300
20241120,134800,317480480,2465,2465,2465,2465,0
20241120,134700,317480480,2465,2465,2465,2465,0
20241120,134600,317480480,2465,2470,2470,2465,798
20241120,134500,315509545,2480,2480,2480,2480,0
20241120,134400,315509545,2480,2480,2480,2480,0
20241120,134300,315509545,2480,2480,2480,2480,50
20241120,134200,315385545,2480,2480,2480,2480,0
20241120,134100,315385545,2480,2480,2480,2480,1
20241120,134000,315383065,2475,2475,2475,2475,160
20241120,133900,314987065,2475,2475,2475,2475,0
20241120,133800,314987065,2475,2475,2475,2475,0
20241120,133700,314987065,2475,2475,2475,2475,0
20241120,133600,314987065,2475,2475,2475,2475,1
20241120,133500,314984590,2475,2475,2475,2475,1
20241120,133400,314982115,2475,2475,2475,2475,0
20241120,133300,314982115,2475,2475,2475,2475,7
20241120,133200,314964790,2475,2475,2475,2475,0
20241120,133100,314964790,2475,2475,2475,2475,0
20241120,133000,314964790,2475,2475,2475,2475,0
20241120,132900,314964790,2475,2475,2475,2475,0
20241120,132800,314964790,2475,2475,2475,2475,0
20241120,132700,314964790,2475,2475,2475,2475,0
20241120,132600,314964790,2475,2475,2475,2475,10
20241120,132500,314940040,2470,2470,2470,2470,0
20241120,132400,314940040,2470,2470,2470,2470,0
20241120,132300,314940040,2470,2470,2470,2470,0
20241120,132200,314940040,2470,2470,2470,2470,0
20241120,132100,314940040,2470,2470,2470,2470,0
20241120,132000,314940040,2470,2470,2470,2470,1
20241120,131900,314937570,2465,2465,2465,2465,0
20241120,131800,314937570,2465,2470,2470,2465,1363
20241120,131700,311575070,2475,2470,2475,2470,18
20241120,131600,311530570,2475,2475,2475,2475,194
20241120,131500,311050420,2475,2475,2475,2475,0
20241120,131400,311050420,2475,2475,2475,2475,0
20241120,131300,311050420,2475,2475,2475,2475,190
20241120,131200,310580170,2480,2480,2480,2480,0
20241120,131100,310580170,2480,2480,2480,2480,0
20241120,131000,310580170,2480,2480,2480,2480,0
20241120,130900,310580170,2480,2480,2480,2480,1
20241120,130800,310577690,2480,2480,2480,2480,0
20241120,130700,310577690,2480,2475,2480,2475,1318
20241120,130600,307315605,2480,2480,2480,2480,0
20241120,130500,307315605,2480,2480,2480,2480,50
20241120,130400,307191605,2480,2480,2480,2480,169
20241120,130300,306772485,2480,2480,2480,2480,472
20241120,130200,305601925,2490,2480,2490,2480,271
20241120,130100,304929835,2480,2490,2490,2480,340
20241120,130000,304084635,2490,2490,2490,2490,2
20241120,125900,304079655,2490,2490,2490,2490,0
20241120,125800,304079655,2490,2490,2490,2490,0
20241120,125700,304079655,2490,2490,2490,2490,1
20241120,125600,304077165,2480,2480,2480,2480,0
20241120,125500,304077165,2480,2480,2480,2480,6
20241120,125400,304062285,2480,2480,2480,2480,0
20241120,125300,304062285,2480,2480,2480,2480,1
20241120,125200,304059805,2475,2475,2475,2475,0
20241120,125100,304059805,2475,2475,2475,2475,0
20241120,125000,304059805,2475,2475,2475,2475,0
20241120,124900,304059805,2475,2490,2490,2475,2
20241120,124800,304054840,2490,2490,2490,2490,0
20241120,124700,304054840,2490,2490,2490,2490,0
20241120,124600,304054840,2490,2490,2490,2490,2
20241120,124500,304049860,2490,2490,2490,2490,0
20241120,124400,304049860,2490,2490,2490,2490,202
20241120,124300,303546880,2475,2490,2490,2475,33
20241120,124200,303464875,2490,2490,2490,2490,0
20241120,124100,303464875,2490,2490,2490,2490,10000
20241120,124000,278564875,2480,2480,2480,2480,331
20241120,123900,277743995,2480,2480,2480,2480,4
20241120,123800,277734075,2485,2485,2485,2485,0
20241120,123700,277734075,2485,2485,2485,2485,0
20241120,123600,277734075,2485,2485,2485,2485,1
20241120,123500,277731590,2480,2480,2480,2480,20
20241120,123400,277681990,2490,2490,2490,2490,0
20241120,123300,277681990,2490,2490,2490,2490,0
20241120,123200,277681990,2490,2490,2490,2490,1
20241120,123100,277679500,2485,2485,2485,2485,3
20241120,123000,277672045,2485,2485,2485,2485,1
20241120,122900,277669560,2485,2485,2485,2485,1
20241120,122800,277667075,2490,2490,2490,2490,0
20241120,122700,277667075,2490,2490,2490,2490,0
20241120,122600,277667075,2490,2490,2490,2490,1
20241120,122500,277664585,2480,2480,2480,2480,0
20241120,122400,277664585,2480,2480,2480,2480,1
20241120,122300,277662105,2490,2490,2490,2490,0
20241120,122200,277662105,2490,2480,2490,2480,6797
20241120,122100,260763545,2480,2480,2480,2480,1048
20241120,122000,258164505,2480,2480,2480,2480,500
20241120,121900,256924505,2480,2480,2480,2480,0
20241120,121800,256924505,2480,2470,2480,2470,142
20241120,121700,256573755,2480,2480,2480,2475,7
20241120,121600,256556405,2480,2480,2480,2480,1
20241120,121500,256553925,2475,2475,2475,2475,0
20241120,121400,256553925,2475,2470,2475,2470,2464
20241120,121300,250457790,2470,2470,2470,2470,0
20241120,121200,250457790,2470,2470,2470,2470,1
20241120,121100,250455320,2465,2465,2465,2465,1
20241120,121000,250452855,2470,2470,2470,2470,0
20241120,120900,250452855,2470,2470,2470,2470,6
20241120,120800,250438035,2470,2470,2470,2470,0
20241120,120700,250438035,2470,2470,2470,2470,202
20241120,120600,249939095,2470,2470,2470,2470,0
20241120,120500,249939095,2470,2470,2470,2470,1
20241120,120400,249936625,2465,2465,2465,2465,100
20241120,120300,249690125,2470,2470,2470,2470,0
20241120,120200,249690125,2470,2470,2470,2470,0
20241120,120100,249690125,2470,2470,2470,2470,3
20241120,120000,249682715,2470,2470,2470,2470,48
20241120,115900,249564155,2470,2470,2470,2470,1
20241120,115800,249561685,2465,2465,2465,2465,0
20241120,115700,249561685,2465,2465,2465,2465,0
20241120,115600,249561685,2465,2465,2465,2465,0
20241120,115500,249561685,2465,2465,2465,2465,0
20241120,115400,249561685,2465,2465,2465,2465,10
20241120,115300,249537035,2465,2465,2465,2465,0
20241120,115200,249537035,2465,2465,2465,2465,5
20241120,115100,249524710,2470,2470,2470,2470,0
20241120,115000,249524710,2470,2470,2470,2470,3
20241120,114900,249517300,2470,2470,2470,2470,0
20241120,114800,249517300,2470,2470,2470,2470,0
20241120,114700,249517300,2470,2470,2470,2470,0
20241120,114600,249517300,2470,2470,2470,2470,0
20241120,114500,249517300,2470,2470,2470,2470,0
20241120,114400,249517300,2470,2470,2470,2470,0
20241120,114300,249517300,2470,2470,2470,2470,50
20241120,114200,249393800,2460,2460,2460,2460,0
20241120,114100,249393800,2460,2465,2465,2460,742
20241120,114000,247567330,2465,2465,2465,2465,802
20241120,113900,245590400,2470,2470,2470,2470,1267
20241120,113800,242460910,2470,2470,2470,2470,155
20241120,113700,242078060,2475,2475,2475,2475,0
20241120,113600,242078060,2475,2475,2475,2475,0
20241120,113500,242078060,2475,2470,2475,2470,780
20241120,113400,240151455,2465,2465,2465,2465,57
20241120,113300,240010950,2465,2465,2465,2465,1
20241120,113200,240008485,2460,2460,2460,2460,68
20241120,113100,239841205,2465,2465,2465,2465,1
20241120,113000,239838740,2460,2460,2460,2460,0
20241120,112900,239838740,2460,2455,2460,2455,496
20241120,112800,238618640,2460,2460,2460,2460,0
20241120,112700,238618640,2460,2460,2460,2460,0
20241120,112600,238618640,2460,2460,2460,2460,239
20241120,112500,238030700,2460,2460,2460,2460,0
20241120,112400,238030700,2460,2460,2460,2460,2
20241120,112300,238025780,2455,2460,2460,2455,689
20241120,112200,236334280,2475,2475,2475,2475,0
20241120,112100,236334280,2475,2475,2475,2475,0
20241120,112000,236334280,2475,2475,2475,2475,0
20241120,111900,236334280,2475,2475,2475,2475,0
20241120,111800,236334280,2475,2475,2475,2475,0
20241120,111700,236334280,2475,2475,2475,2475,0
20241120,111600,236334280,2475,2475,2475,2475,0
20241120,111500,236334280,2475,2475,2475,2475,0
20241120,111400,236334280,2475,2475,2475,2475,1
20241120,111300,236331805,2455,2455,2455,2455,413
20241120,111200,235317890,2470,2470,2470,2470,402
20241120,111100,234324950,2470,2470,2470,2470,1
20241120,111000,234322480,2455,2470,2470,2455,185
20241120,110900,233867565,2465,2490,2490,2465,4000
20241120,110800,223999570,2480,2480,2480,2480,100
20241120,110700,223751570,2480,2480,2480,2480,0
20241120,110600,223751570,2480,2480,2480,2480,0
20241120,110500,223751570,2480,2470,2480,2470,31
20241120,110400,223674990,2480,2480,2480,2480,1
20241120,110300,223672510,2475,2475,2475,2475,0
20241120,110200,223672510,2475,2475,2475,2475,63
20241120,110100,223516585,2485,2485,2485,2485,100
20241120,110000,223268085,2485,2485,2485,2485,51
20241120,105900,223141350,2485,2485,2485,2485,0
20241120,105800,223141350,2485,2485,2485,2485,0
20241120,105700,223141350,2485,2485,2485,2485,5
20241120,105600,223128925,2475,2475,2475,2475,1035
20241120,105500,220567300,2485,2485,2485,2485,0
20241120,105400,220567300,2485,2485,2485,2485,75
20241120,105300,220380925,2480,2480,2480,2480,0
20241120,105200,220380925,2480,2480,2480,2480,1475
20241120,105100,216722925,2490,2490,2490,2490,0
20241120,105000,216722925,2490,2480,2490,2480,109
20241120,104900,216452595,2490,2480,2490,2480,820
20241120,104800,214416525,2485,2475,2485,2475,906
20241120,104700,212165225,2475,2475,2475,2475,0
20241120,104600,212165225,2475,2475,2475,2475,1860
20241120,104500,207561725,2485,2480,2485,2475,144
20241120,104400,207205205,2485,2485,2485,2485,1030
20241120,104300,204645655,2485,2485,2485,2485,0
20241120,104200,204645655,2485,2485,2485,2485,0
20241120,104100,204645655,2485,2485,2485,2485,0
20241120,104000,204645655,2485,2485,2485,2485,20
20241120,103900,204595955,2485,2485,2485,2485,23
20241120,103800,204538800,2485,2480,2485,2480,386
20241120,103700,203581515,2485,2485,2485,2485,0
20241120,103600,203581515,2485,2485,2485,2485,0
20241120,103500,203581515,2485,2485,2485,2485,1
20241120,103400,203579030,2475,2475,2475,2475,1
20241120,103300,203576555,2485,2485,2485,2485,0
20241120,103200,203576555,2485,2480,2485,2480,101
20241120,103100,203326070,2485,2480,2485,2480,516
20241120,103000,202046385,2485,2485,2485,2485,0
20241120,102900,202046385,2485,2485,2485,2485,0
20241120,102800,202046385,2485,2485,2485,2485,5
20241120,102700,202033960,2475,2475,2475,2475,4
20241120,102600,202024060,2485,2485,2485,2485,1
20241120,102500,202021575,2490,2485,2490,2485,1245
20241120,102400,198923525,2490,2490,2490,2490,0
20241120,102300,198923525,2490,2490,2490,2490,0
20241120,102200,198923525,2490,2490,2490,2490,0
20241120,102100,198923525,2490,2490,2490,2490,0
20241120,102000,198923525,2490,2490,2490,2490,1
20241120,101900,198921035,2490,2490,2490,2490,0
20241120,101800,198921035,2490,2485,2490,2485,1871
20241120,101700,194262600,2485,2460,2485,2460,4
20241120,101600,194252695,2465,2465,2480,2465,116
20241120,101500,193966610,2465,2470,2470,2460,77
20241120,101400,193776475,2470,2470,2475,2470,5
20241120,101300,193764120,2470,2475,2475,2470,1495
20241120,101200,190064040,2475,2480,2485,2475,125
20241120,101100,189753520,2485,2480,2485,2480,1746
20241120,101000,185423425,2485,2485,2485,2485,104
20241120,100900,185164985,2490,2490,2490,2480,789
20241120,100800,183201955,2490,2490,2490,2485,3630
20241120,100700,174168825,2500,2485,2500,2485,1226
20241120,100600,171116020,2490,2490,2490,2490,8
20241120,100500,171096100,2490,2505,2505,2490,4683
20241120,100400,159429815,2490,2505,2505,2490,8150
20241120,100300,139051785,2500,2490,2500,2490,5001
20241120,100200,126599285,2490,2485,2515,2485,15058
20241120,100100,88934235,2485,2470,2485,2470,1327
20241120,100000,85651965,2475,2470,2475,2470,1082
20241120,095900,82979400,2475,2475,2475,2475,314
20241120,095800,82202250,2475,2480,2490,2475,3578
20241120,095700,73343185,2485,2485,2485,2480,4661
20241120,095600,61763120,2480,2485,2485,2480,2435
20241120,095500,55719170,2490,2480,2490,2480,2055
20241120,095400,50607220,2485,2475,2485,2475,4298
20241120,095300,39934880,2475,2470,2475,2470,669
20241120,095200,38282130,2470,2470,2470,2470,500
20241120,095100,37047130,2465,2455,2465,2455,102
20241120,095000,36796700,2455,2455,2455,2455,311
20241120,094900,36033195,2470,2470,2470,2470,0
20241120,094800,36033195,2470,2470,2470,2470,1
20241120,094700,36030725,2455,2455,2455,2455,1113
20241120,094600,33298310,2470,2465,2470,2460,327
20241120,094500,32490875,2470,2465,2470,2465,11
20241120,094400,32463755,2470,2465,2470,2465,511
20241120,094300,31204085,2465,2460,2465,2450,792
20241120,094200,29254850,2460,2450,2460,2450,379
20241120,094100,28325965,2445,2445,2445,2445,17
20241120,094000,28284400,2435,2435,2435,2435,24
20241120,093900,28225960,2435,2435,2435,2435,54
20241120,093800,28094470,2435,2435,2435,2435,0
20241120,093700,28094470,2435,2440,2440,2435,105
20241120,093600,27838295,2435,2435,2435,2435,0
20241120,093500,27838295,2435,2435,2435,2435,9
20241120,093400,27816380,2435,2435,2435,2435,0
20241120,093300,27816380,2435,2435,2435,2435,805
20241120,093200,25856205,2440,2440,2440,2440,505
20241120,093100,24624005,2440,2440,2440,2435,1050
20241120,093000,22062255,2440,2440,2445,2440,1309
20241120,092900,18868280,2440,2440,2440,2440,1145
20241120,092800,16074480,2450,2450,2450,2450,1
20241120,092700,16072030,2450,2450,2450,2450,0
20241120,092600,16072030,2450,2450,2450,2450,0
20241120,092500,16072030,2450,2450,2450,2450,0
20241120,092400,16072030,2450,2445,2450,2445,1003
20241120,092300,13617180,2440,2440,2440,2440,0
20241120,092200,13617180,2440,2440,2440,2440,0
20241120,092100,13617180,2440,2440,2440,2440,0
20241120,092000,13617180,2440,2440,2440,2440,500
20241120,091900,12397180,2435,2440,2440,2435,1012
20241120,091800,9928410,2435,2440,2440,2435,65
20241120,091700,9770115,2440,2440,2440,2440,1
20241120,091600,9767675,2440,2435,2440,2435,302
20241120,091500,9032295,2440,2445,2445,2440,501
20241120,091400,7809850,2445,2445,2445,2445,74
20241120,091300,7628920,2445,2445,2445,2445,1000
20241120,091200,5183920,2445,2445,2445,2445,2
20241120,091100,5179030,2435,2435,2435,2435,4
20241120,091000,5169290,2430,2435,2435,2430,790
20241120,090900,3247460,2450,2450,2450,2450,0
20241120,090800,3247460,2450,2445,2450,2445,20
20241120,090700,3198530,2440,2440,2440,2440,2
20241120,090600,3193650,2450,2450,2450,2450,0
20241120,090500,3193650,2450,2450,2450,2450,2
20241120,090400,3188750,2435,2435,2435,2435,2
20241120,090300,3183880,2430,2430,2430,2430,0
20241120,090200,3183880,2430,2440,2440,2430,802
20241120,090100,1232500,2465,2465,2465,2465,0
20241120,090000,1232500,2465,2465,2465,2465,500