KissMeData/060380/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,193700,62216665,2130,2130,2130,2130,1605
20231127,193600,62216665,2130,2130,2130,2130,0
20231127,193500,62216665,2130,2130,2130,2130,0
20231127,193400,62216665,2130,2130,2130,2130,0
20231127,193300,62216665,2130,2130,2130,2130,0
20231127,193200,62216665,2130,2130,2130,2130,0
20231127,193100,62216665,2130,2130,2130,2130,0
20231127,193000,62216665,2130,2130,2130,2130,0
20231127,192900,62216665,2130,2130,2130,2130,0
20231127,192800,62216665,2130,2130,2130,2130,0
20231127,192700,62216665,2130,2130,2130,2130,0
20231127,192600,62216665,2130,2130,2130,2130,0
20231127,192500,62216665,2130,2130,2130,2130,0
20231127,192400,62216665,2130,2130,2130,2130,0
20231127,192300,62216665,2130,2130,2130,2130,0
20231127,192200,62216665,2130,2130,2130,2130,0
20231127,192100,62216665,2130,2130,2130,2130,0
20231127,192000,62216665,2130,2130,2130,2130,0
20231127,191900,62216665,2130,2130,2130,2130,0
20231127,191800,62216665,2130,2130,2130,2130,0
20231127,191700,62216665,2130,2130,2130,2130,0
20231127,191600,62216665,2130,2130,2130,2130,0
20231127,191500,62216665,2130,2130,2130,2130,0
20231127,191400,62216665,2130,2130,2130,2130,0
20231127,191300,62216665,2130,2130,2130,2130,0
20231127,191200,62216665,2130,2130,2130,2130,0
20231127,191100,62216665,2130,2130,2130,2130,0
20231127,191000,62216665,2130,2130,2130,2130,0
20231127,190900,62216665,2130,2130,2130,2130,0
20231127,190800,62216665,2130,2130,2130,2130,0
20231127,190700,62216665,2130,2130,2130,2130,1605
20231127,190600,62216665,2130,2130,2130,2130,0
20231127,190500,62216665,2130,2130,2130,2130,0
20231127,190400,62216665,2130,2130,2130,2130,0
20231127,190300,62216665,2130,2130,2130,2130,0
20231127,190200,62216665,2130,2130,2130,2130,0
20231127,190100,62216665,2130,2130,2130,2130,0
20231127,190000,62216665,2130,2130,2130,2130,0
20231127,185900,62216665,2130,2130,2130,2130,0
20231127,185800,62216665,2130,2130,2130,2130,0
20231127,185700,62216665,2130,2130,2130,2130,0
20231127,185600,62216665,2130,2130,2130,2130,0
20231127,185500,62216665,2130,2130,2130,2130,0
20231127,185400,62216665,2130,2130,2130,2130,0
20231127,185300,62216665,2130,2130,2130,2130,0
20231127,185200,62216665,2130,2130,2130,2130,0
20231127,185100,62216665,2130,2130,2130,2130,0
20231127,185000,62216665,2130,2130,2130,2130,0
20231127,184900,62216665,2130,2130,2130,2130,0
20231127,184800,62216665,2130,2130,2130,2130,0
20231127,184700,62216665,2130,2130,2130,2130,0
20231127,184600,62216665,2130,2130,2130,2130,0
20231127,184500,62216665,2130,2130,2130,2130,0
20231127,184400,62216665,2130,2130,2130,2130,0
20231127,184300,62216665,2130,2130,2130,2130,0
20231127,184200,62216665,2130,2130,2130,2130,0
20231127,184100,62216665,2130,2130,2130,2130,0
20231127,184000,62216665,2130,2130,2130,2130,0
20231127,183900,62216665,2130,2130,2130,2130,0
20231127,183800,62216665,2130,2130,2130,2130,0
20231127,183700,62216665,2130,2130,2130,2130,1605
20231127,183600,62216665,2130,2130,2130,2130,0
20231127,183500,62216665,2130,2130,2130,2130,0
20231127,183400,62216665,2130,2130,2130,2130,0
20231127,183300,62216665,2130,2130,2130,2130,0
20231127,183200,62216665,2130,2130,2130,2130,0
20231127,183100,62216665,2130,2130,2130,2130,0
20231127,183000,62216665,2130,2130,2130,2130,0
20231127,182900,62216665,2130,2130,2130,2130,0
20231127,182800,62216665,2130,2130,2130,2130,0
20231127,182700,62216665,2130,2130,2130,2130,0
20231127,182600,62216665,2130,2130,2130,2130,0
20231127,182500,62216665,2130,2130,2130,2130,0
20231127,182400,62216665,2130,2130,2130,2130,0
20231127,182300,62216665,2130,2130,2130,2130,0
20231127,182200,62216665,2130,2130,2130,2130,0
20231127,182100,62216665,2130,2130,2130,2130,0
20231127,182000,62216665,2130,2130,2130,2130,0
20231127,181900,62216665,2130,2130,2130,2130,0
20231127,181800,62216665,2130,2130,2130,2130,0
20231127,181700,62216665,2130,2130,2130,2130,0
20231127,181600,62216665,2130,2130,2130,2130,0
20231127,181500,62216665,2130,2130,2130,2130,0
20231127,181400,62216665,2130,2130,2130,2130,0
20231127,181300,62216665,2130,2130,2130,2130,0
20231127,181200,62216665,2130,2130,2130,2130,0
20231127,181100,62216665,2130,2130,2130,2130,0
20231127,181000,62216665,2130,2130,2130,2130,0
20231127,180900,62216665,2130,2130,2130,2130,0
20231127,180800,62216665,2130,2130,2130,2130,0
20231127,180700,62216665,2130,2130,2130,2130,1605
20231127,180600,62216665,2130,2130,2130,2130,0
20231127,180500,62216665,2130,2130,2130,2130,0
20231127,180400,62216665,2130,2130,2130,2130,0
20231127,180300,62216665,2130,2130,2130,2130,0
20231127,180200,62216665,2130,2130,2130,2130,0
20231127,180100,62216665,2130,2130,2130,2130,0
20231127,180000,62216665,2130,2130,2130,2130,0
20231127,175900,62216665,2130,2130,2130,2130,0
20231127,175800,62216665,2130,2130,2130,2130,0
20231127,175700,62216665,2130,2130,2130,2130,0
20231127,175600,62216665,2130,2130,2130,2130,0
20231127,175500,62216665,2130,2130,2130,2130,0
20231127,175400,62216665,2130,2130,2130,2130,0
20231127,175300,62216665,2130,2130,2130,2130,0
20231127,175200,62216665,2130,2130,2130,2130,0
20231127,175100,62216665,2130,2130,2130,2130,0
20231127,175000,62216665,2130,2130,2130,2130,0
20231127,174900,62216665,2130,2130,2130,2130,0
20231127,174800,62216665,2130,2130,2130,2130,0
20231127,174700,62216665,2130,2130,2130,2130,0
20231127,174600,62216665,2130,2130,2130,2130,0
20231127,174500,62216665,2130,2130,2130,2130,0
20231127,174400,62216665,2130,2130,2130,2130,0
20231127,174300,62216665,2130,2130,2130,2130,0
20231127,174200,62216665,2130,2130,2130,2130,0
20231127,174100,62216665,2130,2130,2130,2130,0
20231127,174000,62216665,2130,2130,2130,2130,0
20231127,173900,62216665,2130,2130,2130,2130,0
20231127,173800,62216665,2130,2130,2130,2130,0
20231127,173700,62216665,2130,2130,2130,2130,1605
20231127,173600,62216665,2130,2130,2130,2130,0
20231127,173500,62216665,2130,2130,2130,2130,0
20231127,173400,62216665,2130,2130,2130,2130,0
20231127,173300,62216665,2130,2130,2130,2130,0
20231127,173200,62216665,2130,2130,2130,2130,0
20231127,173100,62216665,2130,2130,2130,2130,0
20231127,173000,62216665,2130,2130,2130,2130,0
20231127,172900,62216665,2130,2130,2130,2130,0
20231127,172800,62216665,2130,2130,2130,2130,0
20231127,172700,62216665,2130,2130,2130,2130,0
20231127,172600,62216665,2130,2130,2130,2130,0
20231127,172500,62216665,2130,2130,2130,2130,0
20231127,172400,62216665,2130,2130,2130,2130,0
20231127,172300,62216665,2130,2130,2130,2130,0
20231127,172200,62216665,2130,2130,2130,2130,0
20231127,172100,62216665,2130,2130,2130,2130,0
20231127,172000,62216665,2130,2130,2130,2130,0
20231127,171900,62216665,2130,2130,2130,2130,0
20231127,171800,62216665,2130,2130,2130,2130,0
20231127,171700,62216665,2130,2130,2130,2130,0
20231127,171600,62216665,2130,2130,2130,2130,0
20231127,171500,62216665,2130,2130,2130,2130,0
20231127,171400,62216665,2130,2130,2130,2130,0
20231127,171300,62216665,2130,2130,2130,2130,0
20231127,171200,62216665,2130,2130,2130,2130,0
20231127,171100,62216665,2130,2130,2130,2130,0
20231127,171000,62216665,2130,2130,2130,2130,0
20231127,170900,62216665,2130,2130,2130,2130,0
20231127,170800,62216665,2130,2130,2130,2130,0
20231127,170700,62216665,2130,2130,2130,2130,1605
20231127,170600,62216665,2130,2130,2130,2130,0
20231127,170500,62216665,2130,2130,2130,2130,0
20231127,170400,62216665,2130,2130,2130,2130,0
20231127,170300,62216665,2130,2130,2130,2130,0
20231127,170200,62216665,2130,2130,2130,2130,0
20231127,170100,62216665,2130,2130,2130,2130,0
20231127,170000,62216665,2130,2130,2130,2130,0
20231127,165900,62216665,2130,2130,2130,2130,0
20231127,165800,62216665,2130,2130,2130,2130,0
20231127,165700,62216665,2130,2130,2130,2130,0
20231127,165600,62216665,2130,2130,2130,2130,0
20231127,165500,62216665,2130,2130,2130,2130,0
20231127,165400,62216665,2130,2130,2130,2130,0
20231127,165300,62216665,2130,2130,2130,2130,0
20231127,165200,62216665,2130,2130,2130,2130,0
20231127,165100,62216665,2130,2130,2130,2130,0
20231127,165000,62216665,2130,2130,2130,2130,0
20231127,164900,62216665,2130,2130,2130,2130,0
20231127,164800,62216665,2130,2130,2130,2130,0
20231127,164700,62216665,2130,2130,2130,2130,0
20231127,164600,62216665,2130,2130,2130,2130,0
20231127,164500,62216665,2130,2130,2130,2130,0
20231127,164400,62216665,2130,2130,2130,2130,0
20231127,164300,62216665,2130,2130,2130,2130,0
20231127,164200,62216665,2130,2130,2130,2130,0
20231127,164100,62216665,2130,2130,2130,2130,0
20231127,164000,62216665,2130,2130,2130,2130,0
20231127,163900,62216665,2130,2130,2130,2130,0
20231127,163800,62216665,2130,2130,2130,2130,0
20231127,163700,62216665,2130,2130,2130,2130,1605
20231127,163600,62216665,2130,2130,2130,2130,0
20231127,163500,62216665,2130,2130,2130,2130,0
20231127,163400,62216665,2130,2130,2130,2130,0
20231127,163300,62216665,2130,2130,2130,2130,0
20231127,163200,62216665,2130,2130,2130,2130,0
20231127,163100,62216665,2130,2130,2130,2130,0
20231127,163000,62216665,2130,2130,2130,2130,0
20231127,162900,62216665,2130,2130,2130,2130,0
20231127,162800,62216665,2130,2130,2130,2130,0
20231127,162700,62216665,2130,2130,2130,2130,0
20231127,162600,62216665,2130,2130,2130,2130,0
20231127,162500,62216665,2130,2130,2130,2130,0
20231127,162400,62216665,2130,2130,2130,2130,0
20231127,162300,62216665,2130,2130,2130,2130,0
20231127,162200,62216665,2130,2130,2130,2130,0
20231127,162100,62216665,2130,2130,2130,2130,0
20231127,162000,62216665,2130,2130,2130,2130,0
20231127,161900,62216665,2130,2130,2130,2130,0
20231127,161800,62216665,2130,2130,2130,2130,0
20231127,161700,62216665,2130,2130,2130,2130,0
20231127,161600,62216665,2130,2130,2130,2130,0
20231127,161500,62216665,2130,2130,2130,2130,0
20231127,161400,62216665,2130,2130,2130,2130,0
20231127,161300,62216665,2130,2130,2130,2130,0
20231127,161200,62216665,2130,2130,2130,2130,0
20231127,161100,62216665,2130,2130,2130,2130,0
20231127,161000,62216665,2130,2130,2130,2130,0
20231127,160900,62216665,2130,2130,2130,2130,0
20231127,160800,62216665,2130,2130,2130,2130,0
20231127,160700,62216665,2130,2130,2130,2130,1605
20231127,160600,62216665,2130,2130,2130,2130,0
20231127,160500,62216665,2130,2130,2130,2130,0
20231127,160400,62216665,2130,2130,2130,2130,0
20231127,160300,62216665,2130,2130,2130,2130,0
20231127,160200,62216665,2130,2130,2130,2130,0
20231127,160100,62216665,2130,2130,2130,2130,0
20231127,160000,62216665,2130,2130,2130,2130,0
20231127,155900,62216665,2130,2130,2130,2130,0
20231127,155800,62216665,2130,2130,2130,2130,0
20231127,155700,62216665,2130,2130,2130,2130,0
20231127,155600,62216665,2130,2130,2130,2130,0
20231127,155500,62216665,2130,2130,2130,2130,0
20231127,155400,62216665,2130,2130,2130,2130,0
20231127,155300,62216665,2130,2130,2130,2130,0
20231127,155200,62216665,2130,2130,2130,2130,0
20231127,155100,62216665,2130,2130,2130,2130,0
20231127,155000,62216665,2130,2130,2130,2130,0
20231127,154900,62216665,2130,2130,2130,2130,0
20231127,154800,62216665,2130,2130,2130,2130,0
20231127,154700,62216665,2130,2130,2130,2130,0
20231127,154600,62216665,2130,2130,2130,2130,0
20231127,154500,62216665,2130,2130,2130,2130,0
20231127,154400,62216665,2130,2130,2130,2130,0
20231127,154300,62216665,2130,2130,2130,2130,0
20231127,154200,62216665,2130,2130,2130,2130,0
20231127,154100,62216665,2130,2130,2130,2130,0
20231127,154000,62216665,2130,2130,2130,2130,0
20231127,153900,62216665,2130,2130,2130,2130,0
20231127,153800,62216665,2130,2130,2130,2130,0
20231127,153700,62216665,2130,2130,2130,2130,1605
20231127,153600,62216665,2130,2130,2130,2130,0
20231127,153500,62216665,2130,2130,2130,2130,0
20231127,153400,62216665,2130,2130,2130,2130,0
20231127,153300,62216665,2130,2130,2130,2130,0
20231127,153200,62216665,2130,2130,2130,2130,0
20231127,153100,62216665,2130,2130,2130,2130,0
20231127,153000,62216665,2130,2130,2130,2130,1605
20231127,152900,58798015,2110,2110,2110,2110,0
20231127,152800,58798015,2110,2110,2110,2110,0
20231127,152700,58798015,2110,2110,2110,2110,0
20231127,152600,58798015,2110,2110,2110,2110,0
20231127,152500,58798015,2110,2110,2110,2110,0
20231127,152400,58798015,2110,2110,2110,2110,0
20231127,152300,58798015,2110,2110,2110,2110,0
20231127,152200,58798015,2110,2110,2110,2110,0
20231127,152100,58798015,2110,2110,2110,2110,0
20231127,152000,58798015,2110,2110,2110,2110,0
20231127,151900,58798015,2110,2110,2120,2110,323
20231127,151800,58116475,2110,2110,2110,2110,50
20231127,151700,58010975,2110,2110,2110,2110,0
20231127,151600,58010975,2110,2110,2110,2110,1
20231127,151500,58008865,2120,2120,2120,2120,0
20231127,151400,58008865,2120,2120,2120,2120,1
20231127,151300,58006745,2110,2110,2110,2110,0
20231127,151200,58006745,2110,2110,2110,2110,0
20231127,151100,58006745,2110,2125,2125,2110,73
20231127,151000,57851805,2125,2125,2125,2125,0
20231127,150900,57851805,2125,2125,2125,2125,1
20231127,150800,57849680,2140,2140,2140,2140,0
20231127,150700,57849680,2140,2140,2140,2140,1
20231127,150600,57847540,2125,2125,2125,2125,0
20231127,150500,57847540,2125,2125,2125,2125,0
20231127,150400,57847540,2125,2125,2125,2125,0
20231127,150300,57847540,2125,2125,2125,2125,0
20231127,150200,57847540,2125,2125,2125,2125,0
20231127,150100,57847540,2125,2125,2125,2125,0
20231127,150000,57847540,2125,2125,2125,2125,0
20231127,145900,57847540,2125,2130,2130,2125,10
20231127,145800,57826245,2130,2130,2130,2130,0
20231127,145700,57826245,2130,2130,2130,2130,0
20231127,145600,57826245,2130,2130,2130,2130,0
20231127,145500,57826245,2130,2130,2130,2130,0
20231127,145400,57826245,2130,2130,2130,2130,0
20231127,145300,57826245,2130,2130,2130,2130,0
20231127,145200,57826245,2130,2130,2130,2130,0
20231127,145100,57826245,2130,2130,2130,2130,1
20231127,145000,57824115,2140,2140,2140,2140,0
20231127,144900,57824115,2140,2125,2140,2125,2
20231127,144800,57819850,2140,2140,2140,2140,0
20231127,144700,57819850,2140,2140,2140,2140,0
20231127,144600,57819850,2140,2140,2140,2140,0
20231127,144500,57819850,2140,2140,2140,2140,0
20231127,144400,57819850,2140,2140,2140,2140,0
20231127,144300,57819850,2140,2140,2140,2140,0
20231127,144200,57819850,2140,2140,2140,2140,0
20231127,144100,57819850,2140,2140,2140,2140,1
20231127,144000,57817710,2125,2135,2145,2125,551
20231127,143900,56646120,2125,2125,2125,2125,0
20231127,143800,56646120,2125,2125,2125,2125,1
20231127,143700,56643995,2125,2125,2125,2125,0
20231127,143600,56643995,2125,2125,2125,2125,0
20231127,143500,56643995,2125,2125,2125,2125,0
20231127,143400,56643995,2125,2125,2125,2125,0
20231127,143300,56643995,2125,2125,2125,2125,1
20231127,143200,56641870,2140,2140,2140,2140,1
20231127,143100,56639730,2125,2125,2125,2125,1
20231127,143000,56637605,2130,2130,2130,2130,0
20231127,142900,56637605,2130,2130,2135,2130,450
20231127,142800,55678990,2125,2125,2125,2125,0
20231127,142700,55678990,2125,2125,2125,2125,0
20231127,142600,55678990,2125,2125,2125,2125,0
20231127,142500,55678990,2125,2130,2130,2125,51
20231127,142400,55570365,2130,2130,2130,2130,0
20231127,142300,55570365,2130,2130,2130,2130,0
20231127,142200,55570365,2130,2130,2130,2130,0
20231127,142100,55570365,2130,2130,2130,2130,0
20231127,142000,55570365,2130,2150,2160,2130,1280
20231127,141900,52806405,2155,2125,2155,2125,992
20231127,141800,50673335,2140,2135,2140,2135,25
20231127,141700,50619845,2140,2140,2140,2140,0
20231127,141600,50619845,2140,2140,2140,2140,0
20231127,141500,50619845,2140,2135,2140,2135,64
20231127,141400,50482975,2125,2125,2125,2125,1
20231127,141300,50480850,2125,2125,2125,2125,0
20231127,141200,50480850,2125,2125,2125,2125,5
20231127,141100,50470225,2125,2125,2125,2125,0
20231127,141000,50470225,2125,2125,2125,2125,0
20231127,140900,50470225,2125,2125,2125,2125,0
20231127,140800,50470225,2125,2125,2125,2125,0
20231127,140700,50470225,2125,2125,2125,2125,0
20231127,140600,50470225,2125,2125,2125,2125,0
20231127,140500,50470225,2125,2125,2125,2125,0
20231127,140400,50470225,2125,2125,2125,2125,0
20231127,140300,50470225,2125,2120,2125,2120,3
20231127,140200,50463855,2150,2125,2150,2125,400
20231127,140100,49608395,2110,2110,2110,2110,108
20231127,140000,49380515,2130,2120,2130,2120,51
20231127,135900,49271935,2110,2110,2110,2110,0
20231127,135800,49271935,2110,2110,2110,2110,0
20231127,135700,49271935,2110,2110,2110,2110,0
20231127,135600,49271935,2110,2110,2110,2110,0
20231127,135500,49271935,2110,2110,2110,2110,0
20231127,135400,49271935,2110,2110,2110,2110,0
20231127,135300,49271935,2110,2110,2110,2110,2000
20231127,135200,45051935,2110,2110,2110,2110,0
20231127,135100,45051935,2110,2110,2110,2110,0
20231127,135000,45051935,2110,2110,2110,2110,0
20231127,134900,45051935,2110,2115,2115,2110,393
20231127,134800,44222600,2130,2115,2130,2115,2
20231127,134700,44218355,2130,2130,2130,2130,1
20231127,134600,44216225,2120,2120,2120,2120,103
20231127,134500,43997865,2130,2130,2130,2130,0
20231127,134400,43997865,2130,2125,2130,2125,650
20231127,134300,42614790,2120,2120,2120,2120,63
20231127,134200,42481230,2120,2120,2120,2120,1
20231127,134100,42479110,2120,2120,2120,2120,0
20231127,134000,42479110,2120,2120,2120,2120,51
20231127,133900,42370990,2110,2110,2110,2110,0
20231127,133800,42370990,2110,2110,2110,2110,0
20231127,133700,42370990,2110,2110,2110,2110,0
20231127,133600,42370990,2110,2110,2110,2110,0
20231127,133500,42370990,2110,2110,2110,2110,0
20231127,133400,42370990,2110,2110,2110,2110,0
20231127,133300,42370990,2110,2110,2110,2110,0
20231127,133200,42370990,2110,2110,2110,2110,0
20231127,133100,42370990,2110,2110,2110,2110,0
20231127,133000,42370990,2110,2110,2110,2110,68
20231127,132900,42227510,2120,2120,2120,2120,0
20231127,132800,42227510,2120,2120,2120,2120,0
20231127,132700,42227510,2120,2120,2120,2120,0
20231127,132600,42227510,2120,2120,2120,2120,0
20231127,132500,42227510,2120,2120,2120,2120,0
20231127,132400,42227510,2120,2120,2120,2120,4
20231127,132300,42219030,2120,2120,2120,2120,0
20231127,132200,42219030,2120,2120,2120,2120,0
20231127,132100,42219030,2120,2120,2120,2120,0
20231127,132000,42219030,2120,2120,2120,2120,52
20231127,131900,42108790,2120,2120,2120,2120,0
20231127,131800,42108790,2120,2120,2120,2120,0
20231127,131700,42108790,2120,2120,2120,2120,0
20231127,131600,42108790,2120,2120,2120,2120,0
20231127,131500,42108790,2120,2120,2120,2120,0
20231127,131400,42108790,2120,2120,2120,2120,0
20231127,131300,42108790,2120,2120,2120,2120,30
20231127,131200,42045190,2120,2120,2120,2120,1
20231127,131100,42043070,2120,2120,2120,2120,20
20231127,131000,42000670,2110,2110,2110,2110,0
20231127,130900,42000670,2110,2110,2110,2110,0
20231127,130800,42000670,2110,2110,2110,2110,1
20231127,130700,41998560,2120,2120,2120,2120,0
20231127,130600,41998560,2120,2115,2120,2115,2010
20231127,130500,37739520,2115,2115,2115,2115,0
20231127,130400,37739520,2115,2115,2115,2115,0
20231127,130300,37739520,2115,2115,2115,2115,0
20231127,130200,37739520,2115,2115,2115,2115,0
20231127,130100,37739520,2115,2115,2115,2115,0
20231127,130000,37739520,2115,2115,2115,2115,52
20231127,125900,37629540,2110,2110,2110,2110,1
20231127,125800,37627430,2115,2115,2115,2115,0
20231127,125700,37627430,2115,2115,2115,2115,0
20231127,125600,37627430,2115,2115,2115,2115,300
20231127,125500,36992930,2110,2115,2115,2110,816
20231127,125400,35270850,2115,2115,2115,2115,0
20231127,125300,35270850,2115,2115,2115,2115,0
20231127,125200,35270850,2115,2115,2115,2115,1
20231127,125100,35268735,2110,2110,2110,2110,1
20231127,125000,35266625,2110,2110,2110,2110,0
20231127,124900,35266625,2110,2110,2110,2110,0
20231127,124800,35266625,2110,2110,2110,2110,0
20231127,124700,35266625,2110,2110,2110,2110,0
20231127,124600,35266625,2110,2110,2110,2110,0
20231127,124500,35266625,2110,2110,2110,2110,0
20231127,124400,35266625,2110,2110,2110,2110,76
20231127,124300,35106265,2110,2110,2110,2110,0
20231127,124200,35106265,2110,2110,2110,2110,20
20231127,124100,35064065,2115,2115,2115,2115,0
20231127,124000,35064065,2115,2115,2115,2115,52
20231127,123900,34954085,2110,2110,2110,2110,0
20231127,123800,34954085,2110,2110,2110,2110,0
20231127,123700,34954085,2110,2110,2110,2110,900
20231127,123600,33055085,2110,2110,2110,2110,0
20231127,123500,33055085,2110,2110,2110,2110,0
20231127,123400,33055085,2110,2110,2110,2110,0
20231127,123300,33055085,2110,2110,2110,2110,0
20231127,123200,33055085,2110,2110,2110,2110,1
20231127,123100,33052975,2110,2110,2110,2110,1
20231127,123000,33050865,2120,2120,2120,2120,0
20231127,122900,33050865,2120,2120,2120,2120,0
20231127,122800,33050865,2120,2120,2120,2120,0
20231127,122700,33050865,2120,2120,2120,2120,0
20231127,122600,33050865,2120,2120,2120,2120,0
20231127,122500,33050865,2120,2120,2120,2120,0
20231127,122400,33050865,2120,2120,2120,2120,0
20231127,122300,33050865,2120,2120,2120,2120,0
20231127,122200,33050865,2120,2120,2120,2120,0
20231127,122100,33050865,2120,2120,2120,2120,236
20231127,122000,32550545,2120,2120,2120,2120,52
20231127,121900,32440305,2120,2120,2120,2120,0
20231127,121800,32440305,2120,2120,2120,2120,0
20231127,121700,32440305,2120,2120,2120,2120,0
20231127,121600,32440305,2120,2120,2120,2120,0
20231127,121500,32440305,2120,2120,2120,2120,0
20231127,121400,32440305,2120,2120,2120,2120,0
20231127,121300,32440305,2120,2120,2120,2120,0
20231127,121200,32440305,2120,2120,2120,2120,4
20231127,121100,32431825,2120,2120,2120,2120,0
20231127,121000,32431825,2120,2120,2120,2120,0
20231127,120900,32431825,2120,2120,2120,2120,0
20231127,120800,32431825,2120,2120,2120,2120,0
20231127,120700,32431825,2120,2120,2120,2120,0
20231127,120600,32431825,2120,2120,2120,2120,0
20231127,120500,32431825,2120,2120,2120,2120,0
20231127,120400,32431825,2120,2120,2120,2120,0
20231127,120300,32431825,2120,2120,2120,2120,0
20231127,120200,32431825,2120,2120,2120,2120,0
20231127,120100,32431825,2120,2120,2120,2120,0
20231127,120000,32431825,2120,2120,2120,2120,52
20231127,115900,32321585,2120,2120,2120,2120,0
20231127,115800,32321585,2120,2120,2120,2120,1
20231127,115700,32319465,2110,2110,2110,2110,0
20231127,115600,32319465,2110,2110,2110,2110,0
20231127,115500,32319465,2110,2110,2110,2110,0
20231127,115400,32319465,2110,2110,2110,2110,0
20231127,115300,32319465,2110,2110,2110,2110,0
20231127,115200,32319465,2110,2110,2110,2110,5
20231127,115100,32308915,2120,2120,2120,2120,0
20231127,115000,32308915,2120,2120,2120,2120,0
20231127,114900,32308915,2120,2120,2120,2120,50
20231127,114800,32202915,2120,2120,2120,2120,0
20231127,114700,32202915,2120,2120,2120,2120,0
20231127,114600,32202915,2120,2120,2120,2120,0
20231127,114500,32202915,2120,2120,2120,2120,1
20231127,114400,32200795,2120,2120,2120,2120,27
20231127,114300,32143555,2120,2120,2120,2120,0
20231127,114200,32143555,2120,2120,2120,2120,0
20231127,114100,32143555,2120,2120,2120,2120,0
20231127,114000,32143555,2120,2120,2120,2120,52
20231127,113900,32033315,2120,2120,2120,2120,0
20231127,113800,32033315,2120,2120,2120,2120,0
20231127,113700,32033315,2120,2120,2120,2120,0
20231127,113600,32033315,2120,2120,2120,2120,0
20231127,113500,32033315,2120,2120,2120,2120,64
20231127,113400,31897635,2120,2120,2120,2120,0
20231127,113300,31897635,2120,2120,2120,2120,23
20231127,113200,31848875,2110,2110,2110,2110,0
20231127,113100,31848875,2110,2110,2110,2110,0
20231127,113000,31848875,2110,2115,2115,2110,28
20231127,112900,31789720,2115,2115,2115,2115,1215
20231127,112800,29219995,2115,2115,2115,2115,0
20231127,112700,29219995,2115,2115,2115,2115,0
20231127,112600,29219995,2115,2115,2115,2115,518
20231127,112500,28124425,2120,2120,2120,2120,0
20231127,112400,28124425,2120,2120,2120,2120,0
20231127,112300,28124425,2120,2120,2120,2120,0
20231127,112200,28124425,2120,2120,2120,2120,0
20231127,112100,28124425,2120,2120,2120,2120,0
20231127,112000,28124425,2120,2120,2120,2120,52
20231127,111900,28014185,2115,2115,2115,2115,0
20231127,111800,28014185,2115,2115,2115,2115,0
20231127,111700,28014185,2115,2115,2115,2115,0
20231127,111600,28014185,2115,2115,2115,2115,0
20231127,111500,28014185,2115,2115,2115,2115,0
20231127,111400,28014185,2115,2115,2115,2115,101
20231127,111300,27800570,2115,2115,2115,2115,2
20231127,111200,27796340,2115,2115,2115,2115,3
20231127,111100,27789995,2120,2120,2120,2120,0
20231127,111000,27789995,2120,2120,2120,2120,0
20231127,110900,27789995,2120,2120,2120,2120,0
20231127,110800,27789995,2120,2120,2120,2120,134
20231127,110700,27505915,2120,2120,2120,2120,0
20231127,110600,27505915,2120,2120,2120,2120,0
20231127,110500,27505915,2120,2120,2120,2120,0
20231127,110400,27505915,2120,2120,2120,2120,0
20231127,110300,27505915,2120,2120,2120,2120,0
20231127,110200,27505915,2120,2120,2120,2120,0
20231127,110100,27505915,2120,2120,2120,2120,0
20231127,110000,27505915,2120,2120,2120,2120,52
20231127,105900,27395675,2120,2120,2120,2120,0
20231127,105800,27395675,2120,2120,2120,2120,0
20231127,105700,27395675,2120,2120,2120,2120,0
20231127,105600,27395675,2120,2120,2120,2120,0
20231127,105500,27395675,2120,2120,2120,2120,0
20231127,105400,27395675,2120,2120,2120,2120,0
20231127,105300,27395675,2120,2120,2120,2120,1
20231127,105200,27393555,2115,2115,2115,2115,0
20231127,105100,27393555,2115,2115,2115,2115,0
20231127,105000,27393555,2115,2115,2115,2115,734
20231127,104900,25841145,2115,2115,2115,2115,0
20231127,104800,25841145,2115,2115,2115,2115,0
20231127,104700,25841145,2115,2115,2115,2115,768
20231127,104600,24216825,2120,2120,2120,2120,0
20231127,104500,24216825,2120,2120,2120,2120,0
20231127,104400,24216825,2120,2120,2120,2120,0
20231127,104300,24216825,2120,2120,2120,2120,0
20231127,104200,24216825,2120,2120,2120,2120,0
20231127,104100,24216825,2120,2120,2120,2120,0
20231127,104000,24216825,2120,2120,2120,2120,52
20231127,103900,24106585,2130,2130,2130,2130,0
20231127,103800,24106585,2130,2130,2130,2130,0
20231127,103700,24106585,2130,2130,2130,2130,0
20231127,103600,24106585,2130,2130,2130,2130,0
20231127,103500,24106585,2130,2130,2130,2130,0
20231127,103400,24106585,2130,2130,2130,2130,0
20231127,103300,24106585,2130,2130,2130,2130,1
20231127,103200,24104455,2115,2115,2115,2115,0
20231127,103100,24104455,2115,2115,2115,2115,1
20231127,103000,24102340,2130,2130,2130,2130,1
20231127,102900,24100210,2115,2115,2115,2115,0
20231127,102800,24100210,2115,2115,2115,2115,0
20231127,102700,24100210,2115,2115,2115,2115,1
20231127,102600,24098095,2130,2130,2130,2130,1
20231127,102500,24095965,2120,2120,2120,2120,1087
20231127,102400,21791525,2120,2120,2120,2120,0
20231127,102300,21791525,2120,2120,2120,2120,1
20231127,102200,21789405,2140,2140,2140,2140,0
20231127,102100,21789405,2140,2140,2140,2140,0
20231127,102000,21789405,2140,2135,2140,2135,54
20231127,101900,21673965,2125,2125,2125,2125,0
20231127,101800,21673965,2125,2125,2125,2125,0
20231127,101700,21673965,2125,2120,2125,2120,598
20231127,101600,20406150,2120,2120,2120,2120,0
20231127,101500,20406150,2120,2120,2120,2120,65
20231127,101400,20268350,2120,2120,2120,2120,0
20231127,101300,20268350,2120,2120,2120,2120,0
20231127,101200,20268350,2120,2120,2120,2120,0
20231127,101100,20268350,2120,2120,2120,2120,0
20231127,101000,20268350,2120,2120,2120,2120,0
20231127,100900,20268350,2120,2120,2120,2120,1
20231127,100800,20266230,2115,2115,2115,2115,40
20231127,100700,20181630,2120,2120,2120,2120,0
20231127,100600,20181630,2120,2120,2120,2120,0
20231127,100500,20181630,2120,2120,2120,2120,0
20231127,100400,20181630,2120,2120,2120,2120,0
20231127,100300,20181630,2120,2120,2120,2120,0
20231127,100200,20181630,2120,2120,2120,2120,0
20231127,100100,20181630,2120,2120,2120,2120,0
20231127,100000,20181630,2120,2120,2120,2120,52
20231127,095900,20071390,2120,2120,2120,2120,0
20231127,095800,20071390,2120,2120,2120,2120,0
20231127,095700,20071390,2120,2120,2120,2120,0
20231127,095600,20071390,2120,2120,2120,2120,0
20231127,095500,20071390,2120,2120,2120,2120,0
20231127,095400,20071390,2120,2120,2120,2120,0
20231127,095300,20071390,2120,2120,2120,2120,0
20231127,095200,20071390,2120,2120,2120,2120,1
20231127,095100,20069270,2115,2115,2115,2115,0
20231127,095000,20069270,2115,2115,2115,2115,20
20231127,094900,20026970,2120,2120,2120,2120,0
20231127,094800,20026970,2120,2120,2120,2120,0
20231127,094700,20026970,2120,2120,2120,2120,0
20231127,094600,20026970,2120,2120,2120,2120,0
20231127,094500,20026970,2120,2120,2120,2120,0
20231127,094400,20026970,2120,2120,2120,2120,0
20231127,094300,20026970,2120,2120,2120,2120,0
20231127,094200,20026970,2120,2120,2120,2120,2
20231127,094100,20022730,2120,2120,2120,2120,0
20231127,094000,20022730,2120,2115,2120,2115,52
20231127,093900,19912500,2120,2105,2120,2105,1003
20231127,093800,17791790,2095,2095,2095,2095,322
20231127,093700,17117200,2095,2095,2095,2095,13
20231127,093600,17089965,2110,2110,2110,2110,0
20231127,093500,17089965,2110,2110,2110,2110,1
20231127,093400,17087855,2100,2110,2110,2100,368
20231127,093300,16315025,2115,2115,2115,2115,20
20231127,093200,16272725,2110,2110,2110,2110,2
20231127,093100,16268505,2115,2100,2115,2095,502
20231127,093000,15214520,2100,2110,2110,2100,745
20231127,092900,13643540,2115,2115,2115,2115,316
20231127,092800,12975200,2120,2120,2120,2120,0
20231127,092700,12975200,2120,2120,2120,2120,10
20231127,092600,12954000,2120,2120,2120,2120,1
20231127,092500,12951880,2120,2120,2120,2120,0
20231127,092400,12951880,2120,2120,2120,2120,0
20231127,092300,12951880,2120,2120,2120,2120,0
20231127,092200,12951880,2120,2120,2120,2120,0
20231127,092100,12951880,2120,2120,2120,2120,0
20231127,092000,12951880,2120,2120,2120,2120,52
20231127,091900,12841640,2120,2120,2120,2120,0
20231127,091800,12841640,2120,2120,2120,2120,0
20231127,091700,12841640,2120,2120,2120,2120,0
20231127,091600,12841640,2120,2120,2120,2120,0
20231127,091500,12841640,2120,2120,2120,2120,0
20231127,091400,12841640,2120,2120,2120,2120,30
20231127,091300,12778040,2110,2110,2110,2110,135
20231127,091200,12493190,2110,2110,2110,2110,0
20231127,091100,12493190,2110,2110,2110,2110,44
20231127,091000,12400350,2120,2110,2120,2110,1857
20231127,090900,8465090,2115,2110,2115,2110,2
20231127,090800,8460865,2120,2120,2120,2120,0
20231127,090700,8460865,2120,2120,2120,2120,0
20231127,090600,8460865,2120,2110,2120,2110,26
20231127,090500,8405805,2120,2110,2120,2110,95
20231127,090400,8204415,2120,2120,2120,2120,1047
20231127,090300,5984775,2120,2120,2120,2120,98
20231127,090200,5777015,2125,2130,2130,2125,356
20231127,090100,5020375,2155,2130,2155,2120,788
20231127,090000,3342740,2160,2165,2165,2125,978