KissMeData/080420/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195000,27283970,2550,2550,2550,2550,507
20231127,194900,27283970,2550,2550,2550,2550,0
20231127,194800,27283970,2550,2550,2550,2550,0
20231127,194700,27283970,2550,2550,2550,2550,0
20231127,194600,27283970,2550,2550,2550,2550,0
20231127,194500,27283970,2550,2550,2550,2550,0
20231127,194400,27283970,2550,2550,2550,2550,0
20231127,194300,27283970,2550,2550,2550,2550,0
20231127,194200,27283970,2550,2550,2550,2550,0
20231127,194100,27283970,2550,2550,2550,2550,0
20231127,194000,27283970,2550,2550,2550,2550,0
20231127,193900,27283970,2550,2550,2550,2550,0
20231127,193800,27283970,2550,2550,2550,2550,0
20231127,193700,27283970,2550,2550,2550,2550,0
20231127,193600,27283970,2550,2550,2550,2550,0
20231127,193500,27283970,2550,2550,2550,2550,0
20231127,193400,27283970,2550,2550,2550,2550,0
20231127,193300,27283970,2550,2550,2550,2550,0
20231127,193200,27283970,2550,2550,2550,2550,0
20231127,193100,27283970,2550,2550,2550,2550,0
20231127,193000,27283970,2550,2550,2550,2550,0
20231127,192900,27283970,2550,2550,2550,2550,0
20231127,192800,27283970,2550,2550,2550,2550,0
20231127,192700,27283970,2550,2550,2550,2550,0
20231127,192600,27283970,2550,2550,2550,2550,0
20231127,192500,27283970,2550,2550,2550,2550,0
20231127,192400,27283970,2550,2550,2550,2550,0
20231127,192300,27283970,2550,2550,2550,2550,0
20231127,192200,27283970,2550,2550,2550,2550,0
20231127,192100,27283970,2550,2550,2550,2550,0
20231127,192000,27283970,2550,2550,2550,2550,507
20231127,191900,27283970,2550,2550,2550,2550,0
20231127,191800,27283970,2550,2550,2550,2550,0
20231127,191700,27283970,2550,2550,2550,2550,0
20231127,191600,27283970,2550,2550,2550,2550,0
20231127,191500,27283970,2550,2550,2550,2550,0
20231127,191400,27283970,2550,2550,2550,2550,0
20231127,191300,27283970,2550,2550,2550,2550,0
20231127,191200,27283970,2550,2550,2550,2550,0
20231127,191100,27283970,2550,2550,2550,2550,0
20231127,191000,27283970,2550,2550,2550,2550,0
20231127,190900,27283970,2550,2550,2550,2550,0
20231127,190800,27283970,2550,2550,2550,2550,0
20231127,190700,27283970,2550,2550,2550,2550,0
20231127,190600,27283970,2550,2550,2550,2550,0
20231127,190500,27283970,2550,2550,2550,2550,0
20231127,190400,27283970,2550,2550,2550,2550,0
20231127,190300,27283970,2550,2550,2550,2550,0
20231127,190200,27283970,2550,2550,2550,2550,0
20231127,190100,27283970,2550,2550,2550,2550,0
20231127,190000,27283970,2550,2550,2550,2550,0
20231127,185900,27283970,2550,2550,2550,2550,0
20231127,185800,27283970,2550,2550,2550,2550,0
20231127,185700,27283970,2550,2550,2550,2550,0
20231127,185600,27283970,2550,2550,2550,2550,0
20231127,185500,27283970,2550,2550,2550,2550,0
20231127,185400,27283970,2550,2550,2550,2550,0
20231127,185300,27283970,2550,2550,2550,2550,0
20231127,185200,27283970,2550,2550,2550,2550,0
20231127,185100,27283970,2550,2550,2550,2550,0
20231127,185000,27283970,2550,2550,2550,2550,507
20231127,184900,27283970,2550,2550,2550,2550,0
20231127,184800,27283970,2550,2550,2550,2550,0
20231127,184700,27283970,2550,2550,2550,2550,0
20231127,184600,27283970,2550,2550,2550,2550,0
20231127,184500,27283970,2550,2550,2550,2550,0
20231127,184400,27283970,2550,2550,2550,2550,0
20231127,184300,27283970,2550,2550,2550,2550,0
20231127,184200,27283970,2550,2550,2550,2550,0
20231127,184100,27283970,2550,2550,2550,2550,0
20231127,184000,27283970,2550,2550,2550,2550,0
20231127,183900,27283970,2550,2550,2550,2550,0
20231127,183800,27283970,2550,2550,2550,2550,0
20231127,183700,27283970,2550,2550,2550,2550,0
20231127,183600,27283970,2550,2550,2550,2550,0
20231127,183500,27283970,2550,2550,2550,2550,0
20231127,183400,27283970,2550,2550,2550,2550,0
20231127,183300,27283970,2550,2550,2550,2550,0
20231127,183200,27283970,2550,2550,2550,2550,0
20231127,183100,27283970,2550,2550,2550,2550,0
20231127,183000,27283970,2550,2550,2550,2550,0
20231127,182900,27283970,2550,2550,2550,2550,0
20231127,182800,27283970,2550,2550,2550,2550,0
20231127,182700,27283970,2550,2550,2550,2550,0
20231127,182600,27283970,2550,2550,2550,2550,0
20231127,182500,27283970,2550,2550,2550,2550,0
20231127,182400,27283970,2550,2550,2550,2550,0
20231127,182300,27283970,2550,2550,2550,2550,0
20231127,182200,27283970,2550,2550,2550,2550,0
20231127,182100,27283970,2550,2550,2550,2550,0
20231127,182000,27283970,2550,2550,2550,2550,507
20231127,181900,27283970,2550,2550,2550,2550,0
20231127,181800,27283970,2550,2550,2550,2550,0
20231127,181700,27283970,2550,2550,2550,2550,0
20231127,181600,27283970,2550,2550,2550,2550,0
20231127,181500,27283970,2550,2550,2550,2550,0
20231127,181400,27283970,2550,2550,2550,2550,0
20231127,181300,27283970,2550,2550,2550,2550,0
20231127,181200,27283970,2550,2550,2550,2550,0
20231127,181100,27283970,2550,2550,2550,2550,0
20231127,181000,27283970,2550,2550,2550,2550,0
20231127,180900,27283970,2550,2550,2550,2550,0
20231127,180800,27283970,2550,2550,2550,2550,0
20231127,180700,27283970,2550,2550,2550,2550,0
20231127,180600,27283970,2550,2550,2550,2550,0
20231127,180500,27283970,2550,2550,2550,2550,0
20231127,180400,27283970,2550,2550,2550,2550,0
20231127,180300,27283970,2550,2550,2550,2550,0
20231127,180200,27283970,2550,2550,2550,2550,0
20231127,180100,27283970,2550,2550,2550,2550,0
20231127,180000,27283970,2550,2550,2550,2550,0
20231127,175900,27283970,2550,2550,2550,2550,0
20231127,175800,27283970,2550,2550,2550,2550,0
20231127,175700,27283970,2550,2550,2550,2550,0
20231127,175600,27283970,2550,2550,2550,2550,0
20231127,175500,27283970,2550,2550,2550,2550,0
20231127,175400,27283970,2550,2550,2550,2550,0
20231127,175300,27283970,2550,2550,2550,2550,0
20231127,175200,27283970,2550,2550,2550,2550,0
20231127,175100,27283970,2550,2550,2550,2550,0
20231127,175000,27283970,2550,2550,2550,2550,507
20231127,174900,27283970,2550,2550,2550,2550,0
20231127,174800,27283970,2550,2550,2550,2550,0
20231127,174700,27283970,2550,2550,2550,2550,0
20231127,174600,27283970,2550,2550,2550,2550,0
20231127,174500,27283970,2550,2550,2550,2550,0
20231127,174400,27283970,2550,2550,2550,2550,0
20231127,174300,27283970,2550,2550,2550,2550,0
20231127,174200,27283970,2550,2550,2550,2550,0
20231127,174100,27283970,2550,2550,2550,2550,0
20231127,174000,27283970,2550,2550,2550,2550,0
20231127,173900,27283970,2550,2550,2550,2550,0
20231127,173800,27283970,2550,2550,2550,2550,0
20231127,173700,27283970,2550,2550,2550,2550,0
20231127,173600,27283970,2550,2550,2550,2550,0
20231127,173500,27283970,2550,2550,2550,2550,0
20231127,173400,27283970,2550,2550,2550,2550,0
20231127,173300,27283970,2550,2550,2550,2550,0
20231127,173200,27283970,2550,2550,2550,2550,0
20231127,173100,27283970,2550,2550,2550,2550,0
20231127,173000,27283970,2550,2550,2550,2550,0
20231127,172900,27283970,2550,2550,2550,2550,0
20231127,172800,27283970,2550,2550,2550,2550,0
20231127,172700,27283970,2550,2550,2550,2550,0
20231127,172600,27283970,2550,2550,2550,2550,0
20231127,172500,27283970,2550,2550,2550,2550,0
20231127,172400,27283970,2550,2550,2550,2550,0
20231127,172300,27283970,2550,2550,2550,2550,0
20231127,172200,27283970,2550,2550,2550,2550,0
20231127,172100,27283970,2550,2550,2550,2550,0
20231127,172000,27283970,2550,2550,2550,2550,507
20231127,171900,27283970,2550,2550,2550,2550,0
20231127,171800,27283970,2550,2550,2550,2550,0
20231127,171700,27283970,2550,2550,2550,2550,0
20231127,171600,27283970,2550,2550,2550,2550,0
20231127,171500,27283970,2550,2550,2550,2550,0
20231127,171400,27283970,2550,2550,2550,2550,0
20231127,171300,27283970,2550,2550,2550,2550,0
20231127,171200,27283970,2550,2550,2550,2550,0
20231127,171100,27283970,2550,2550,2550,2550,0
20231127,171000,27283970,2550,2550,2550,2550,0
20231127,170900,27283970,2550,2550,2550,2550,0
20231127,170800,27283970,2550,2550,2550,2550,0
20231127,170700,27283970,2550,2550,2550,2550,0
20231127,170600,27283970,2550,2550,2550,2550,0
20231127,170500,27283970,2550,2550,2550,2550,0
20231127,170400,27283970,2550,2550,2550,2550,0
20231127,170300,27283970,2550,2550,2550,2550,0
20231127,170200,27283970,2550,2550,2550,2550,0
20231127,170100,27283970,2550,2550,2550,2550,0
20231127,170000,27283970,2550,2550,2550,2550,0
20231127,165900,27283970,2550,2550,2550,2550,0
20231127,165800,27283970,2550,2550,2550,2550,0
20231127,165700,27283970,2550,2550,2550,2550,0
20231127,165600,27283970,2550,2550,2550,2550,0
20231127,165500,27283970,2550,2550,2550,2550,0
20231127,165400,27283970,2550,2550,2550,2550,0
20231127,165300,27283970,2550,2550,2550,2550,0
20231127,165200,27283970,2550,2550,2550,2550,0
20231127,165100,27283970,2550,2550,2550,2550,0
20231127,165000,27283970,2550,2550,2550,2550,507
20231127,164900,27283970,2550,2550,2550,2550,0
20231127,164800,27283970,2550,2550,2550,2550,0
20231127,164700,27283970,2550,2550,2550,2550,0
20231127,164600,27283970,2550,2550,2550,2550,0
20231127,164500,27283970,2550,2550,2550,2550,0
20231127,164400,27283970,2550,2550,2550,2550,0
20231127,164300,27283970,2550,2550,2550,2550,0
20231127,164200,27283970,2550,2550,2550,2550,0
20231127,164100,27283970,2550,2550,2550,2550,0
20231127,164000,27283970,2550,2550,2550,2550,0
20231127,163900,27283970,2550,2550,2550,2550,0
20231127,163800,27283970,2550,2550,2550,2550,0
20231127,163700,27283970,2550,2550,2550,2550,0
20231127,163600,27283970,2550,2550,2550,2550,0
20231127,163500,27283970,2550,2550,2550,2550,0
20231127,163400,27283970,2550,2550,2550,2550,0
20231127,163300,27283970,2550,2550,2550,2550,0
20231127,163200,27283970,2550,2550,2550,2550,0
20231127,163100,27283970,2550,2550,2550,2550,0
20231127,163000,27283970,2550,2550,2550,2550,0
20231127,162900,27283970,2550,2550,2550,2550,0
20231127,162800,27283970,2550,2550,2550,2550,0
20231127,162700,27283970,2550,2550,2550,2550,0
20231127,162600,27283970,2550,2550,2550,2550,0
20231127,162500,27283970,2550,2550,2550,2550,0
20231127,162400,27283970,2550,2550,2550,2550,0
20231127,162300,27283970,2550,2550,2550,2550,0
20231127,162200,27283970,2550,2550,2550,2550,0
20231127,162100,27283970,2550,2550,2550,2550,0
20231127,162000,27283970,2550,2550,2550,2550,507
20231127,161900,27283970,2550,2550,2550,2550,0
20231127,161800,27283970,2550,2550,2550,2550,0
20231127,161700,27283970,2550,2550,2550,2550,0
20231127,161600,27283970,2550,2550,2550,2550,0
20231127,161500,27283970,2550,2550,2550,2550,0
20231127,161400,27283970,2550,2550,2550,2550,0
20231127,161300,27283970,2550,2550,2550,2550,0
20231127,161200,27283970,2550,2550,2550,2550,0
20231127,161100,27283970,2550,2550,2550,2550,0
20231127,161000,27283970,2550,2550,2550,2550,0
20231127,160900,27283970,2550,2550,2550,2550,0
20231127,160800,27283970,2550,2550,2550,2550,0
20231127,160700,27283970,2550,2550,2550,2550,0
20231127,160600,27283970,2550,2550,2550,2550,0
20231127,160500,27283970,2550,2550,2550,2550,0
20231127,160400,27283970,2550,2550,2550,2550,0
20231127,160300,27283970,2550,2550,2550,2550,0
20231127,160200,27283970,2550,2550,2550,2550,0
20231127,160100,27283970,2550,2550,2550,2550,0
20231127,160000,27283970,2550,2550,2550,2550,0
20231127,155900,27283970,2550,2550,2550,2550,0
20231127,155800,27283970,2550,2550,2550,2550,0
20231127,155700,27283970,2550,2550,2550,2550,0
20231127,155600,27283970,2550,2550,2550,2550,0
20231127,155500,27283970,2550,2550,2550,2550,0
20231127,155400,27283970,2550,2550,2550,2550,0
20231127,155300,27283970,2550,2550,2550,2550,0
20231127,155200,27283970,2550,2550,2550,2550,0
20231127,155100,27283970,2550,2550,2550,2550,0
20231127,155000,27283970,2550,2550,2550,2550,507
20231127,154900,27283970,2550,2550,2550,2550,0
20231127,154800,27283970,2550,2550,2550,2550,0
20231127,154700,27283970,2550,2550,2550,2550,0
20231127,154600,27283970,2550,2550,2550,2550,0
20231127,154500,27283970,2550,2550,2550,2550,0
20231127,154400,27283970,2550,2550,2550,2550,0
20231127,154300,27283970,2550,2550,2550,2550,0
20231127,154200,27283970,2550,2550,2550,2550,0
20231127,154100,27283970,2550,2550,2550,2550,0
20231127,154000,27283970,2550,2550,2550,2550,0
20231127,153900,27283970,2550,2550,2550,2550,0
20231127,153800,27283970,2550,2550,2550,2550,0
20231127,153700,27283970,2550,2550,2550,2550,0
20231127,153600,27283970,2550,2550,2550,2550,0
20231127,153500,27283970,2550,2550,2550,2550,0
20231127,153400,27283970,2550,2550,2550,2550,0
20231127,153300,27283970,2550,2550,2550,2550,0
20231127,153200,27283970,2550,2550,2550,2550,0
20231127,153100,27283970,2550,2550,2550,2550,0
20231127,153000,27283970,2550,2550,2550,2550,507
20231127,152900,25991120,2550,2550,2550,2550,0
20231127,152800,25991120,2550,2550,2550,2550,0
20231127,152700,25991120,2550,2550,2550,2550,0
20231127,152600,25991120,2550,2550,2550,2550,0
20231127,152500,25991120,2550,2550,2550,2550,0
20231127,152400,25991120,2550,2550,2550,2550,0
20231127,152300,25991120,2550,2550,2550,2550,0
20231127,152200,25991120,2550,2550,2550,2550,0
20231127,152100,25991120,2550,2550,2550,2550,0
20231127,152000,25991120,2550,2550,2550,2550,0
20231127,151900,25991120,2550,2550,2550,2550,7
20231127,151800,25973270,2550,2550,2550,2550,231
20231127,151700,25384220,2550,2540,2550,2540,2
20231127,151600,25379130,2545,2540,2545,2525,3012
20231127,151500,17770170,2550,2545,2550,2540,8
20231127,151400,17749825,2540,2540,2540,2540,200
20231127,151300,17241825,2550,2550,2550,2550,0
20231127,151200,17241825,2550,2550,2550,2550,0
20231127,151100,17241825,2550,2550,2550,2550,0
20231127,151000,17241825,2550,2550,2550,2550,0
20231127,150900,17241825,2550,2550,2550,2550,0
20231127,150800,17241825,2550,2550,2550,2550,0
20231127,150700,17241825,2550,2550,2550,2550,0
20231127,150600,17241825,2550,2550,2550,2550,19
20231127,150500,17193375,2550,2550,2550,2550,0
20231127,150400,17193375,2550,2550,2550,2550,0
20231127,150300,17193375,2550,2550,2550,2550,0
20231127,150200,17193375,2550,2550,2550,2550,0
20231127,150100,17193375,2550,2550,2550,2550,1
20231127,150000,17190825,2530,2530,2530,2530,0
20231127,145900,17190825,2530,2530,2530,2530,0
20231127,145800,17190825,2530,2530,2530,2530,0
20231127,145700,17190825,2530,2535,2535,2530,1500
20231127,145600,13394220,2550,2550,2550,2550,0
20231127,145500,13394220,2550,2550,2550,2550,0
20231127,145400,13394220,2550,2550,2550,2550,0
20231127,145300,13394220,2550,2550,2550,2550,0
20231127,145200,13394220,2550,2550,2550,2550,0
20231127,145100,13394220,2550,2550,2550,2550,0
20231127,145000,13394220,2550,2550,2550,2550,0
20231127,144900,13394220,2550,2550,2550,2550,0
20231127,144800,13394220,2550,2550,2550,2550,0
20231127,144700,13394220,2550,2550,2550,2550,9
20231127,144600,13371270,2550,2550,2550,2550,0
20231127,144500,13371270,2550,2550,2550,2550,0
20231127,144400,13371270,2550,2550,2550,2550,20
20231127,144300,13320270,2550,2550,2550,2550,0
20231127,144200,13320270,2550,2550,2550,2550,0
20231127,144100,13320270,2550,2550,2550,2550,0
20231127,144000,13320270,2550,2550,2550,2550,0
20231127,143900,13320270,2550,2550,2550,2550,4
20231127,143800,13310070,2550,2545,2550,2530,8
20231127,143700,13289735,2535,2535,2535,2535,0
20231127,143600,13289735,2535,2535,2535,2535,180
20231127,143500,12833435,2540,2540,2540,2540,0
20231127,143400,12833435,2540,2540,2540,2540,0
20231127,143300,12833435,2540,2540,2540,2540,0
20231127,143200,12833435,2540,2540,2540,2540,3
20231127,143100,12825815,2545,2540,2545,2540,103
20231127,143000,12564180,2550,2550,2550,2550,0
20231127,142900,12564180,2550,2550,2550,2550,0
20231127,142800,12564180,2550,2550,2550,2550,0
20231127,142700,12564180,2550,2550,2550,2550,0
20231127,142600,12564180,2550,2550,2550,2550,0
20231127,142500,12564180,2550,2550,2550,2550,0
20231127,142400,12564180,2550,2550,2550,2550,0
20231127,142300,12564180,2550,2550,2550,2550,0
20231127,142200,12564180,2550,2550,2550,2550,0
20231127,142100,12564180,2550,2550,2550,2550,0
20231127,142000,12564180,2550,2550,2550,2550,0
20231127,141900,12564180,2550,2550,2550,2550,0
20231127,141800,12564180,2550,2550,2550,2550,0
20231127,141700,12564180,2550,2550,2550,2550,0
20231127,141600,12564180,2550,2550,2550,2550,0
20231127,141500,12564180,2550,2550,2550,2550,0
20231127,141400,12564180,2550,2550,2550,2550,0
20231127,141300,12564180,2550,2550,2550,2550,0
20231127,141200,12564180,2550,2550,2550,2550,0
20231127,141100,12564180,2550,2550,2550,2550,0
20231127,141000,12564180,2550,2550,2550,2550,0
20231127,140900,12564180,2550,2550,2550,2550,0
20231127,140800,12564180,2550,2550,2550,2550,1
20231127,140700,12561630,2550,2550,2550,2550,0
20231127,140600,12561630,2550,2550,2550,2550,0
20231127,140500,12561630,2550,2550,2550,2550,0
20231127,140400,12561630,2550,2550,2550,2550,0
20231127,140300,12561630,2550,2550,2550,2550,1
20231127,140200,12559080,2535,2535,2535,2535,3
20231127,140100,12551475,2540,2545,2545,2540,6
20231127,140000,12536220,2550,2550,2550,2550,0
20231127,135900,12536220,2550,2550,2550,2550,6
20231127,135800,12520920,2540,2540,2540,2540,75
20231127,135700,12330420,2550,2550,2550,2550,0
20231127,135600,12330420,2550,2545,2550,2545,13
20231127,135500,12297325,2525,2525,2525,2525,0
20231127,135400,12297325,2525,2545,2545,2525,423
20231127,135300,11228400,2545,2550,2550,2545,2
20231127,135200,11223305,2550,2550,2550,2550,0
20231127,135100,11223305,2550,2550,2550,2550,0
20231127,135000,11223305,2550,2550,2550,2550,0
20231127,134900,11223305,2550,2550,2550,2545,4
20231127,134800,11213115,2545,2545,2545,2545,0
20231127,134700,11213115,2545,2545,2545,2545,0
20231127,134600,11213115,2545,2545,2545,2545,0
20231127,134500,11213115,2545,2545,2545,2545,0
20231127,134400,11213115,2545,2545,2545,2545,0
20231127,134300,11213115,2545,2545,2545,2545,0
20231127,134200,11213115,2545,2545,2545,2545,0
20231127,134100,11213115,2545,2545,2545,2545,0
20231127,134000,11213115,2545,2545,2545,2545,0
20231127,133900,11213115,2545,2545,2545,2545,0
20231127,133800,11213115,2545,2545,2545,2545,0
20231127,133700,11213115,2545,2545,2545,2545,0
20231127,133600,11213115,2545,2545,2545,2545,0
20231127,133500,11213115,2545,2545,2545,2545,0
20231127,133400,11213115,2545,2545,2545,2545,0
20231127,133300,11213115,2545,2550,2550,2545,2
20231127,133200,11208020,2540,2540,2540,2540,0
20231127,133100,11208020,2540,2540,2540,2540,0
20231127,133000,11208020,2540,2540,2540,2540,0
20231127,132900,11208020,2540,2540,2540,2540,0
20231127,132800,11208020,2540,2540,2540,2540,0
20231127,132700,11208020,2540,2540,2540,2540,0
20231127,132600,11208020,2540,2540,2540,2540,5
20231127,132500,11195320,2550,2550,2550,2550,0
20231127,132400,11195320,2550,2550,2550,2550,0
20231127,132300,11195320,2550,2550,2550,2550,0
20231127,132200,11195320,2550,2550,2550,2550,0
20231127,132100,11195320,2550,2550,2550,2550,0
20231127,132000,11195320,2550,2550,2550,2550,0
20231127,131900,11195320,2550,2550,2550,2550,0
20231127,131800,11195320,2550,2550,2550,2550,20
20231127,131700,11144320,2550,2550,2550,2550,0
20231127,131600,11144320,2550,2550,2550,2550,0
20231127,131500,11144320,2550,2545,2550,2545,15
20231127,131400,11106140,2530,2530,2530,2530,0
20231127,131300,11106140,2530,2530,2530,2530,0
20231127,131200,11106140,2530,2530,2530,2530,0
20231127,131100,11106140,2530,2530,2530,2530,0
20231127,131000,11106140,2530,2530,2530,2530,0
20231127,130900,11106140,2530,2530,2530,2530,0
20231127,130800,11106140,2530,2530,2530,2530,0
20231127,130700,11106140,2530,2530,2530,2530,0
20231127,130600,11106140,2530,2530,2530,2530,0
20231127,130500,11106140,2530,2530,2530,2530,0
20231127,130400,11106140,2530,2530,2530,2530,7
20231127,130300,11088430,2530,2530,2530,2530,323
20231127,130200,10271240,2535,2535,2535,2535,0
20231127,130100,10271240,2535,2535,2535,2535,0
20231127,130000,10271240,2535,2535,2535,2535,0
20231127,125900,10271240,2535,2535,2535,2535,50
20231127,125800,10144490,2535,2535,2535,2535,0
20231127,125700,10144490,2535,2535,2535,2535,0
20231127,125600,10144490,2535,2535,2535,2535,0
20231127,125500,10144490,2535,2535,2535,2535,0
20231127,125400,10144490,2535,2535,2535,2535,0
20231127,125300,10144490,2535,2535,2535,2535,0
20231127,125200,10144490,2535,2535,2535,2535,39
20231127,125100,10045625,2535,2535,2535,2535,0
20231127,125000,10045625,2535,2535,2535,2535,0
20231127,124900,10045625,2535,2535,2535,2535,41
20231127,124800,9941690,2530,2535,2535,2530,331
20231127,124700,9104255,2535,2535,2535,2535,0
20231127,124600,9104255,2535,2535,2535,2535,0
20231127,124500,9104255,2535,2535,2535,2535,0
20231127,124400,9104255,2535,2535,2535,2535,6
20231127,124300,9089045,2535,2535,2535,2535,0
20231127,124200,9089045,2535,2535,2535,2535,50
20231127,124100,8962295,2535,2535,2535,2535,0
20231127,124000,8962295,2535,2535,2535,2535,0
20231127,123900,8962295,2535,2535,2535,2535,2
20231127,123800,8957225,2535,2535,2535,2535,0
20231127,123700,8957225,2535,2535,2535,2535,0
20231127,123600,8957225,2535,2535,2535,2535,0
20231127,123500,8957225,2535,2535,2535,2535,0
20231127,123400,8957225,2535,2535,2535,2535,0
20231127,123300,8957225,2535,2535,2535,2535,0
20231127,123200,8957225,2535,2535,2535,2535,0
20231127,123100,8957225,2535,2535,2535,2535,0
20231127,123000,8957225,2535,2535,2535,2535,0
20231127,122900,8957225,2535,2535,2535,2535,0
20231127,122800,8957225,2535,2535,2535,2535,0
20231127,122700,8957225,2535,2535,2535,2535,0
20231127,122600,8957225,2535,2535,2535,2535,426
20231127,122500,7877315,2550,2550,2550,2550,0
20231127,122400,7877315,2550,2550,2550,2550,0
20231127,122300,7877315,2550,2550,2550,2550,0
20231127,122200,7877315,2550,2550,2550,2550,0
20231127,122100,7877315,2550,2535,2550,2535,3
20231127,122000,7869690,2540,2540,2540,2540,444
20231127,121900,6741930,2540,2540,2540,2540,0
20231127,121800,6741930,2540,2540,2540,2540,0
20231127,121700,6741930,2540,2540,2540,2540,0
20231127,121600,6741930,2540,2540,2540,2540,0
20231127,121500,6741930,2540,2540,2540,2540,0
20231127,121400,6741930,2540,2540,2540,2540,0
20231127,121300,6741930,2540,2540,2540,2540,0
20231127,121200,6741930,2540,2540,2540,2540,0
20231127,121100,6741930,2540,2540,2540,2540,0
20231127,121000,6741930,2540,2540,2540,2540,0
20231127,120900,6741930,2540,2540,2540,2540,0
20231127,120800,6741930,2540,2540,2540,2540,0
20231127,120700,6741930,2540,2540,2540,2540,0
20231127,120600,6741930,2540,2540,2540,2540,50
20231127,120500,6614930,2555,2555,2555,2555,0
20231127,120400,6614930,2555,2555,2555,2555,0
20231127,120300,6614930,2555,2555,2555,2555,0
20231127,120200,6614930,2555,2555,2555,2555,1
20231127,120100,6612375,2540,2540,2540,2540,0
20231127,120000,6612375,2540,2540,2540,2540,0
20231127,115900,6612375,2540,2540,2540,2540,0
20231127,115800,6612375,2540,2540,2540,2540,0
20231127,115700,6612375,2540,2540,2540,2540,2
20231127,115600,6607295,2560,2560,2560,2560,0
20231127,115500,6607295,2560,2560,2560,2560,0
20231127,115400,6607295,2560,2560,2560,2560,0
20231127,115300,6607295,2560,2560,2560,2560,0
20231127,115200,6607295,2560,2560,2560,2560,0
20231127,115100,6607295,2560,2560,2560,2560,0
20231127,115000,6607295,2560,2560,2560,2560,0
20231127,114900,6607295,2560,2560,2560,2560,0
20231127,114800,6607295,2560,2560,2560,2560,0
20231127,114700,6607295,2560,2560,2560,2560,0
20231127,114600,6607295,2560,2560,2560,2560,0
20231127,114500,6607295,2560,2560,2560,2560,0
20231127,114400,6607295,2560,2560,2560,2560,0
20231127,114300,6607295,2560,2560,2560,2560,0
20231127,114200,6607295,2560,2560,2560,2560,0
20231127,114100,6607295,2560,2560,2560,2560,0
20231127,114000,6607295,2560,2560,2560,2560,0
20231127,113900,6607295,2560,2560,2560,2560,0
20231127,113800,6607295,2560,2560,2560,2560,0
20231127,113700,6607295,2560,2560,2560,2560,0
20231127,113600,6607295,2560,2560,2560,2560,0
20231127,113500,6607295,2560,2560,2560,2560,0
20231127,113400,6607295,2560,2560,2560,2560,0
20231127,113300,6607295,2560,2560,2560,2560,0
20231127,113200,6607295,2560,2560,2560,2560,0
20231127,113100,6607295,2560,2560,2560,2560,1
20231127,113000,6604735,2545,2545,2545,2545,0
20231127,112900,6604735,2545,2545,2545,2545,0
20231127,112800,6604735,2545,2545,2545,2545,0
20231127,112700,6604735,2545,2545,2545,2545,15
20231127,112600,6566560,2555,2555,2555,2555,0
20231127,112500,6566560,2555,2555,2555,2555,0
20231127,112400,6566560,2555,2555,2555,2555,0
20231127,112300,6566560,2555,2555,2555,2555,0
20231127,112200,6566560,2555,2555,2555,2555,0
20231127,112100,6566560,2555,2555,2555,2555,0
20231127,112000,6566560,2555,2555,2555,2555,0
20231127,111900,6566560,2555,2555,2555,2555,0
20231127,111800,6566560,2555,2555,2555,2555,3
20231127,111700,6558895,2545,2545,2545,2545,0
20231127,111600,6558895,2545,2545,2545,2545,0
20231127,111500,6558895,2545,2545,2545,2545,0
20231127,111400,6558895,2545,2545,2545,2545,0
20231127,111300,6558895,2545,2545,2545,2545,0
20231127,111200,6558895,2545,2545,2545,2545,0
20231127,111100,6558895,2545,2545,2545,2545,0
20231127,111000,6558895,2545,2545,2545,2545,0
20231127,110900,6558895,2545,2545,2545,2545,29
20231127,110800,6485090,2560,2560,2560,2560,0
20231127,110700,6485090,2560,2560,2560,2560,0
20231127,110600,6485090,2560,2560,2560,2560,0
20231127,110500,6485090,2560,2560,2560,2560,0
20231127,110400,6485090,2560,2560,2560,2560,0
20231127,110300,6485090,2560,2560,2560,2560,0
20231127,110200,6485090,2560,2560,2560,2560,0
20231127,110100,6485090,2560,2560,2560,2560,0
20231127,110000,6485090,2560,2560,2560,2560,0
20231127,105900,6485090,2560,2555,2560,2555,4
20231127,105800,6474865,2550,2550,2550,2550,65
20231127,105700,6309115,2560,2560,2560,2560,0
20231127,105600,6309115,2560,2560,2560,2560,0
20231127,105500,6309115,2560,2560,2560,2560,0
20231127,105400,6309115,2560,2560,2560,2560,0
20231127,105300,6309115,2560,2560,2560,2560,1
20231127,105200,6306555,2550,2550,2550,2550,0
20231127,105100,6306555,2550,2550,2550,2550,1
20231127,105000,6304005,2560,2560,2560,2560,0
20231127,104900,6304005,2560,2560,2560,2560,0
20231127,104800,6304005,2560,2560,2560,2560,0
20231127,104700,6304005,2560,2560,2560,2560,0
20231127,104600,6304005,2560,2560,2560,2560,0
20231127,104500,6304005,2560,2560,2560,2560,0
20231127,104400,6304005,2560,2560,2560,2560,0
20231127,104300,6304005,2560,2560,2560,2560,0
20231127,104200,6304005,2560,2560,2560,2560,0
20231127,104100,6304005,2560,2560,2560,2560,0
20231127,104000,6304005,2560,2560,2560,2560,24
20231127,103900,6242565,2560,2555,2560,2555,3
20231127,103800,6234895,2550,2550,2550,2550,0
20231127,103700,6234895,2550,2550,2550,2550,55
20231127,103600,6094645,2550,2550,2550,2550,0
20231127,103500,6094645,2550,2550,2550,2550,0
20231127,103400,6094645,2550,2550,2550,2550,0
20231127,103300,6094645,2550,2550,2550,2550,0
20231127,103200,6094645,2550,2550,2550,2550,9
20231127,103100,6071695,2550,2550,2550,2550,0
20231127,103000,6071695,2550,2550,2550,2550,0
20231127,102900,6071695,2550,2550,2550,2550,0
20231127,102800,6071695,2550,2550,2550,2550,7
20231127,102700,6053845,2550,2550,2550,2550,0
20231127,102600,6053845,2550,2550,2550,2550,0
20231127,102500,6053845,2550,2550,2550,2550,100
20231127,102400,5798845,2550,2550,2550,2550,0
20231127,102300,5798845,2550,2550,2550,2550,0
20231127,102200,5798845,2550,2550,2550,2550,30
20231127,102100,5722345,2550,2550,2550,2550,0
20231127,102000,5722345,2550,2550,2550,2550,0
20231127,101900,5722345,2550,2550,2550,2550,0
20231127,101800,5722345,2550,2550,2550,2550,0
20231127,101700,5722345,2550,2550,2550,2550,0
20231127,101600,5722345,2550,2550,2550,2550,0
20231127,101500,5722345,2550,2550,2550,2550,0
20231127,101400,5722345,2550,2550,2550,2550,0
20231127,101300,5722345,2550,2550,2550,2550,0
20231127,101200,5722345,2550,2550,2550,2550,0
20231127,101100,5722345,2550,2550,2550,2550,0
20231127,101000,5722345,2550,2550,2550,2550,0
20231127,100900,5722345,2550,2550,2550,2550,0
20231127,100800,5722345,2550,2550,2550,2550,0
20231127,100700,5722345,2550,2550,2550,2550,0
20231127,100600,5722345,2550,2550,2550,2550,0
20231127,100500,5722345,2550,2550,2550,2550,0
20231127,100400,5722345,2550,2550,2550,2550,0
20231127,100300,5722345,2550,2550,2550,2550,0
20231127,100200,5722345,2550,2550,2550,2550,0
20231127,100100,5722345,2550,2550,2550,2550,0
20231127,100000,5722345,2550,2550,2550,2550,0
20231127,095900,5722345,2550,2550,2550,2550,0
20231127,095800,5722345,2550,2555,2555,2550,2
20231127,095700,5717240,2550,2550,2550,2550,0
20231127,095600,5717240,2550,2550,2550,2550,0
20231127,095500,5717240,2550,2550,2550,2550,0
20231127,095400,5717240,2550,2550,2550,2550,0
20231127,095300,5717240,2550,2550,2550,2550,0
20231127,095200,5717240,2550,2550,2550,2550,0
20231127,095100,5717240,2550,2550,2550,2550,0
20231127,095000,5717240,2550,2550,2550,2550,3
20231127,094900,5709590,2565,2565,2565,2565,0
20231127,094800,5709590,2565,2560,2565,2560,2
20231127,094700,5704465,2560,2560,2560,2560,0
20231127,094600,5704465,2560,2560,2560,2560,0
20231127,094500,5704465,2560,2560,2560,2560,2
20231127,094400,5699345,2550,2550,2550,2550,0
20231127,094300,5699345,2550,2550,2550,2550,0
20231127,094200,5699345,2550,2550,2550,2550,0
20231127,094100,5699345,2550,2550,2550,2550,0
20231127,094000,5699345,2550,2555,2555,2550,200
20231127,093900,5188695,2565,2565,2565,2565,5
20231127,093800,5175870,2565,2565,2565,2565,5
20231127,093700,5163045,2560,2560,2560,2560,0
20231127,093600,5163045,2560,2560,2560,2560,0
20231127,093500,5163045,2560,2560,2560,2560,0
20231127,093400,5163045,2560,2560,2560,2560,0
20231127,093300,5163045,2560,2560,2560,2560,0
20231127,093200,5163045,2560,2560,2560,2560,0
20231127,093100,5163045,2560,2560,2560,2560,0
20231127,093000,5163045,2560,2560,2560,2560,14
20231127,092900,5127205,2560,2560,2560,2560,0
20231127,092800,5127205,2560,2560,2560,2560,0
20231127,092700,5127205,2560,2560,2560,2560,0
20231127,092600,5127205,2560,2560,2560,2560,0
20231127,092500,5127205,2560,2560,2560,2560,14
20231127,092400,5091365,2580,2580,2580,2580,0
20231127,092300,5091365,2580,2580,2580,2580,0
20231127,092200,5091365,2580,2580,2580,2580,0
20231127,092100,5091365,2580,2580,2580,2580,0
20231127,092000,5091365,2580,2580,2580,2580,0
20231127,091900,5091365,2580,2580,2580,2580,0
20231127,091800,5091365,2580,2580,2580,2580,1
20231127,091700,5088785,2565,2565,2565,2565,0
20231127,091600,5088785,2565,2565,2565,2565,0
20231127,091500,5088785,2565,2565,2565,2565,492
20231127,091400,3826805,2590,2560,2590,2560,1000
20231127,091300,1255765,2560,2560,2560,2560,300
20231127,091200,487765,2560,2560,2560,2560,21
20231127,091100,434005,2550,2550,2550,2550,0
20231127,091000,434005,2550,2550,2550,2550,131
20231127,090900,99955,2565,2565,2565,2565,0
20231127,090800,99955,2565,2565,2565,2565,0
20231127,090700,99955,2565,2565,2565,2565,0
20231127,090600,99955,2565,2565,2565,2565,0
20231127,090500,99955,2565,2565,2565,2565,0
20231127,090400,99955,2565,2565,2565,2565,0
20231127,090300,99955,2565,2565,2565,2565,0
20231127,090200,99955,2565,2565,2565,2565,1
20231127,090100,97390,2565,2565,2565,2565,1
20231127,090000,94825,2550,2565,2565,2550,37