KissMeData/200470/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,204600,429416410,2280,2280,2280,2280,5718
20241127,204500,429416410,2280,2280,2280,2280,0
20241127,204400,429416410,2280,2280,2280,2280,0
20241127,204300,429416410,2280,2280,2280,2280,0
20241127,204200,429416410,2280,2280,2280,2280,0
20241127,204100,429416410,2280,2280,2280,2280,0
20241127,204000,429416410,2280,2280,2280,2280,0
20241127,203900,429416410,2280,2280,2280,2280,0
20241127,203800,429416410,2280,2280,2280,2280,0
20241127,203700,429416410,2280,2280,2280,2280,0
20241127,203600,429416410,2280,2280,2280,2280,0
20241127,203500,429416410,2280,2280,2280,2280,0
20241127,203400,429416410,2280,2280,2280,2280,0
20241127,203300,429416410,2280,2280,2280,2280,0
20241127,203200,429416410,2280,2280,2280,2280,0
20241127,203100,429416410,2280,2280,2280,2280,0
20241127,203000,429416410,2280,2280,2280,2280,0
20241127,202900,429416410,2280,2280,2280,2280,0
20241127,202800,429416410,2280,2280,2280,2280,0
20241127,202700,429416410,2280,2280,2280,2280,0
20241127,202600,429416410,2280,2280,2280,2280,0
20241127,202500,429416410,2280,2280,2280,2280,0
20241127,202400,429416410,2280,2280,2280,2280,0
20241127,202300,429416410,2280,2280,2280,2280,0
20241127,202200,429416410,2280,2280,2280,2280,0
20241127,202100,429416410,2280,2280,2280,2280,0
20241127,202000,429416410,2280,2280,2280,2280,0
20241127,201900,429416410,2280,2280,2280,2280,0
20241127,201800,429416410,2280,2280,2280,2280,0
20241127,201700,429416410,2280,2280,2280,2280,0
20241127,201600,429416410,2280,2280,2280,2280,5718
20241127,201500,429416410,2280,2280,2280,2280,0
20241127,201400,429416410,2280,2280,2280,2280,0
20241127,201300,429416410,2280,2280,2280,2280,0
20241127,201200,429416410,2280,2280,2280,2280,0
20241127,201100,429416410,2280,2280,2280,2280,0
20241127,201000,429416410,2280,2280,2280,2280,0
20241127,200900,429416410,2280,2280,2280,2280,0
20241127,200800,429416410,2280,2280,2280,2280,0
20241127,200700,429416410,2280,2280,2280,2280,0
20241127,200600,429416410,2280,2280,2280,2280,0
20241127,200500,429416410,2280,2280,2280,2280,0
20241127,200400,429416410,2280,2280,2280,2280,0
20241127,200300,429416410,2280,2280,2280,2280,0
20241127,200200,429416410,2280,2280,2280,2280,0
20241127,200100,429416410,2280,2280,2280,2280,0
20241127,200000,429416410,2280,2280,2280,2280,0
20241127,195900,429416410,2280,2280,2280,2280,0
20241127,195800,429416410,2280,2280,2280,2280,0
20241127,195700,429416410,2280,2280,2280,2280,0
20241127,195600,429416410,2280,2280,2280,2280,0
20241127,195500,429416410,2280,2280,2280,2280,0
20241127,195400,429416410,2280,2280,2280,2280,0
20241127,195300,429416410,2280,2280,2280,2280,0
20241127,195200,429416410,2280,2280,2280,2280,0
20241127,195100,429416410,2280,2280,2280,2280,0
20241127,195000,429416410,2280,2280,2280,2280,0
20241127,194900,429416410,2280,2280,2280,2280,0
20241127,194800,429416410,2280,2280,2280,2280,0
20241127,194700,429416410,2280,2280,2280,2280,0
20241127,194600,429416410,2280,2280,2280,2280,5718
20241127,194500,429416410,2280,2280,2280,2280,0
20241127,194400,429416410,2280,2280,2280,2280,0
20241127,194300,429416410,2280,2280,2280,2280,0
20241127,194200,429416410,2280,2280,2280,2280,0
20241127,194100,429416410,2280,2280,2280,2280,0
20241127,194000,429416410,2280,2280,2280,2280,0
20241127,193900,429416410,2280,2280,2280,2280,0
20241127,193800,429416410,2280,2280,2280,2280,0
20241127,193700,429416410,2280,2280,2280,2280,0
20241127,193600,429416410,2280,2280,2280,2280,0
20241127,193500,429416410,2280,2280,2280,2280,0
20241127,193400,429416410,2280,2280,2280,2280,0
20241127,193300,429416410,2280,2280,2280,2280,0
20241127,193200,429416410,2280,2280,2280,2280,0
20241127,193100,429416410,2280,2280,2280,2280,0
20241127,193000,429416410,2280,2280,2280,2280,0
20241127,192900,429416410,2280,2280,2280,2280,0
20241127,192800,429416410,2280,2280,2280,2280,0
20241127,192700,429416410,2280,2280,2280,2280,0
20241127,192600,429416410,2280,2280,2280,2280,0
20241127,192500,429416410,2280,2280,2280,2280,0
20241127,192400,429416410,2280,2280,2280,2280,0
20241127,192300,429416410,2280,2280,2280,2280,0
20241127,192200,429416410,2280,2280,2280,2280,0
20241127,192100,429416410,2280,2280,2280,2280,0
20241127,192000,429416410,2280,2280,2280,2280,0
20241127,191900,429416410,2280,2280,2280,2280,0
20241127,191800,429416410,2280,2280,2280,2280,0
20241127,191700,429416410,2280,2280,2280,2280,0
20241127,191600,429416410,2280,2280,2280,2280,5718
20241127,191500,429416410,2280,2280,2280,2280,0
20241127,191400,429416410,2280,2280,2280,2280,0
20241127,191300,429416410,2280,2280,2280,2280,0
20241127,191200,429416410,2280,2280,2280,2280,0
20241127,191100,429416410,2280,2280,2280,2280,0
20241127,191000,429416410,2280,2280,2280,2280,0
20241127,190900,429416410,2280,2280,2280,2280,0
20241127,190800,429416410,2280,2280,2280,2280,0
20241127,190700,429416410,2280,2280,2280,2280,0
20241127,190600,429416410,2280,2280,2280,2280,0
20241127,190500,429416410,2280,2280,2280,2280,0
20241127,190400,429416410,2280,2280,2280,2280,0
20241127,190300,429416410,2280,2280,2280,2280,0
20241127,190200,429416410,2280,2280,2280,2280,0
20241127,190100,429416410,2280,2280,2280,2280,0
20241127,190000,429416410,2280,2280,2280,2280,0
20241127,185900,429416410,2280,2280,2280,2280,0
20241127,185800,429416410,2280,2280,2280,2280,0
20241127,185700,429416410,2280,2280,2280,2280,0
20241127,185600,429416410,2280,2280,2280,2280,0
20241127,185500,429416410,2280,2280,2280,2280,0
20241127,185400,429416410,2280,2280,2280,2280,0
20241127,185300,429416410,2280,2280,2280,2280,0
20241127,185200,429416410,2280,2280,2280,2280,0
20241127,185100,429416410,2280,2280,2280,2280,0
20241127,185000,429416410,2280,2280,2280,2280,0
20241127,184900,429416410,2280,2280,2280,2280,0
20241127,184800,429416410,2280,2280,2280,2280,0
20241127,184700,429416410,2280,2280,2280,2280,0
20241127,184600,429416410,2280,2280,2280,2280,5718
20241127,184500,429416410,2280,2280,2280,2280,0
20241127,184400,429416410,2280,2280,2280,2280,0
20241127,184300,429416410,2280,2280,2280,2280,0
20241127,184200,429416410,2280,2280,2280,2280,0
20241127,184100,429416410,2280,2280,2280,2280,0
20241127,184000,429416410,2280,2280,2280,2280,0
20241127,183900,429416410,2280,2280,2280,2280,0
20241127,183800,429416410,2280,2280,2280,2280,0
20241127,183700,429416410,2280,2280,2280,2280,0
20241127,183600,429416410,2280,2280,2280,2280,0
20241127,183500,429416410,2280,2280,2280,2280,0
20241127,183400,429416410,2280,2280,2280,2280,0
20241127,183300,429416410,2280,2280,2280,2280,0
20241127,183200,429416410,2280,2280,2280,2280,0
20241127,183100,429416410,2280,2280,2280,2280,0
20241127,183000,429416410,2280,2280,2280,2280,0
20241127,182900,429416410,2280,2280,2280,2280,0
20241127,182800,429416410,2280,2280,2280,2280,0
20241127,182700,429416410,2280,2280,2280,2280,0
20241127,182600,429416410,2280,2280,2280,2280,0
20241127,182500,429416410,2280,2280,2280,2280,0
20241127,182400,429416410,2280,2280,2280,2280,0
20241127,182300,429416410,2280,2280,2280,2280,0
20241127,182200,429416410,2280,2280,2280,2280,0
20241127,182100,429416410,2280,2280,2280,2280,0
20241127,182000,429416410,2280,2280,2280,2280,0
20241127,181900,429416410,2280,2280,2280,2280,0
20241127,181800,429416410,2280,2280,2280,2280,0
20241127,181700,429416410,2280,2280,2280,2280,0
20241127,181600,429416410,2280,2280,2280,2280,5718
20241127,181500,429416410,2280,2280,2280,2280,0
20241127,181400,429416410,2280,2280,2280,2280,0
20241127,181300,429416410,2280,2280,2280,2280,0
20241127,181200,429416410,2280,2280,2280,2280,0
20241127,181100,429416410,2280,2280,2280,2280,0
20241127,181000,429416410,2280,2280,2280,2280,0
20241127,180900,429416410,2280,2280,2280,2280,0
20241127,180800,429416410,2280,2280,2280,2280,0
20241127,180700,429416410,2280,2280,2280,2280,0
20241127,180600,429416410,2280,2280,2280,2280,0
20241127,180500,429416410,2280,2280,2280,2280,0
20241127,180400,429416410,2280,2280,2280,2280,0
20241127,180300,429416410,2280,2280,2280,2280,0
20241127,180200,429416410,2280,2280,2280,2280,0
20241127,180100,429416410,2280,2280,2280,2280,0
20241127,180000,429416410,2280,2280,2280,2280,0
20241127,175900,429416410,2280,2280,2280,2280,0
20241127,175800,429416410,2280,2280,2280,2280,0
20241127,175700,429416410,2280,2280,2280,2280,0
20241127,175600,429416410,2280,2280,2280,2280,0
20241127,175500,429416410,2280,2280,2280,2280,0
20241127,175400,429416410,2280,2280,2280,2280,0
20241127,175300,429416410,2280,2280,2280,2280,0
20241127,175200,429416410,2280,2280,2280,2280,0
20241127,175100,429416410,2280,2280,2280,2280,0
20241127,175000,429416410,2280,2280,2280,2280,0
20241127,174900,429416410,2280,2280,2280,2280,0
20241127,174800,429416410,2280,2280,2280,2280,0
20241127,174700,429416410,2280,2280,2280,2280,0
20241127,174600,429416410,2280,2280,2280,2280,5718
20241127,174500,429416410,2280,2280,2280,2280,0
20241127,174400,429416410,2280,2280,2280,2280,0
20241127,174300,429416410,2280,2280,2280,2280,0
20241127,174200,429416410,2280,2280,2280,2280,0
20241127,174100,429416410,2280,2280,2280,2280,0
20241127,174000,429416410,2280,2280,2280,2280,0
20241127,173900,429416410,2280,2280,2280,2280,0
20241127,173800,429416410,2280,2280,2280,2280,0
20241127,173700,429416410,2280,2280,2280,2280,0
20241127,173600,429416410,2280,2280,2280,2280,0
20241127,173500,429416410,2280,2280,2280,2280,0
20241127,173400,429416410,2280,2280,2280,2280,0
20241127,173300,429416410,2280,2280,2280,2280,0
20241127,173200,429416410,2280,2280,2280,2280,0
20241127,173100,429416410,2280,2280,2280,2280,0
20241127,173000,429416410,2280,2280,2280,2280,0
20241127,172900,429416410,2280,2280,2280,2280,0
20241127,172800,429416410,2280,2280,2280,2280,0
20241127,172700,429416410,2280,2280,2280,2280,0
20241127,172600,429416410,2280,2280,2280,2280,0
20241127,172500,429416410,2280,2280,2280,2280,0
20241127,172400,429416410,2280,2280,2280,2280,0
20241127,172300,429416410,2280,2280,2280,2280,0
20241127,172200,429416410,2280,2280,2280,2280,0
20241127,172100,429416410,2280,2280,2280,2280,0
20241127,172000,429416410,2280,2280,2280,2280,0
20241127,171900,429416410,2280,2280,2280,2280,0
20241127,171800,429416410,2280,2280,2280,2280,0
20241127,171700,429416410,2280,2280,2280,2280,0
20241127,171600,429416410,2280,2280,2280,2280,5718
20241127,171500,429416410,2280,2280,2280,2280,0
20241127,171400,429416410,2280,2280,2280,2280,0
20241127,171300,429416410,2280,2280,2280,2280,0
20241127,171200,429416410,2280,2280,2280,2280,0
20241127,171100,429416410,2280,2280,2280,2280,0
20241127,171000,429416410,2280,2280,2280,2280,0
20241127,170900,429416410,2280,2280,2280,2280,0
20241127,170800,429416410,2280,2280,2280,2280,0
20241127,170700,429416410,2280,2280,2280,2280,0
20241127,170600,429416410,2280,2280,2280,2280,0
20241127,170500,429416410,2280,2280,2280,2280,0
20241127,170400,429416410,2280,2280,2280,2280,0
20241127,170300,429416410,2280,2280,2280,2280,0
20241127,170200,429416410,2280,2280,2280,2280,0
20241127,170100,429416410,2280,2280,2280,2280,0
20241127,170000,429416410,2280,2280,2280,2280,0
20241127,165900,429416410,2280,2280,2280,2280,0
20241127,165800,429416410,2280,2280,2280,2280,0
20241127,165700,429416410,2280,2280,2280,2280,0
20241127,165600,429416410,2280,2280,2280,2280,0
20241127,165500,429416410,2280,2280,2280,2280,0
20241127,165400,429416410,2280,2280,2280,2280,0
20241127,165300,429416410,2280,2280,2280,2280,0
20241127,165200,429416410,2280,2280,2280,2280,0
20241127,165100,429416410,2280,2280,2280,2280,0
20241127,165000,429416410,2280,2280,2280,2280,0
20241127,164900,429416410,2280,2280,2280,2280,0
20241127,164800,429416410,2280,2280,2280,2280,0
20241127,164700,429416410,2280,2280,2280,2280,0
20241127,164600,429416410,2280,2280,2280,2280,5718
20241127,164500,429416410,2280,2280,2280,2280,0
20241127,164400,429416410,2280,2280,2280,2280,0
20241127,164300,429416410,2280,2280,2280,2280,0
20241127,164200,429416410,2280,2280,2280,2280,0
20241127,164100,429416410,2280,2280,2280,2280,0
20241127,164000,429416410,2280,2280,2280,2280,0
20241127,163900,429416410,2280,2280,2280,2280,0
20241127,163800,429416410,2280,2280,2280,2280,0
20241127,163700,429416410,2280,2280,2280,2280,0
20241127,163600,429416410,2280,2280,2280,2280,0
20241127,163500,429416410,2280,2280,2280,2280,0
20241127,163400,429416410,2280,2280,2280,2280,0
20241127,163300,429416410,2280,2280,2280,2280,0
20241127,163200,429416410,2280,2280,2280,2280,0
20241127,163100,429416410,2280,2280,2280,2280,0
20241127,163000,429416410,2280,2280,2280,2280,0
20241127,162900,429416410,2280,2280,2280,2280,0
20241127,162800,429416410,2280,2280,2280,2280,0
20241127,162700,429416410,2280,2280,2280,2280,0
20241127,162600,429416410,2280,2280,2280,2280,0
20241127,162500,429416410,2280,2280,2280,2280,0
20241127,162400,429416410,2280,2280,2280,2280,0
20241127,162300,429416410,2280,2280,2280,2280,0
20241127,162200,429416410,2280,2280,2280,2280,0
20241127,162100,429416410,2280,2280,2280,2280,0
20241127,162000,429416410,2280,2280,2280,2280,0
20241127,161900,429416410,2280,2280,2280,2280,0
20241127,161800,429416410,2280,2280,2280,2280,0
20241127,161700,429416410,2280,2280,2280,2280,0
20241127,161600,429416410,2280,2280,2280,2280,5718
20241127,161500,429416410,2280,2280,2280,2280,0
20241127,161400,429416410,2280,2280,2280,2280,0
20241127,161300,429416410,2280,2280,2280,2280,0
20241127,161200,429416410,2280,2280,2280,2280,0
20241127,161100,429416410,2280,2280,2280,2280,0
20241127,161000,429416410,2280,2280,2280,2280,0
20241127,160900,429416410,2280,2280,2280,2280,0
20241127,160800,429416410,2280,2280,2280,2280,0
20241127,160700,429416410,2280,2280,2280,2280,0
20241127,160600,429416410,2280,2280,2280,2280,0
20241127,160500,429416410,2280,2280,2280,2280,0
20241127,160400,429416410,2280,2280,2280,2280,0
20241127,160300,429416410,2280,2280,2280,2280,0
20241127,160200,429416410,2280,2280,2280,2280,0
20241127,160100,429416410,2280,2280,2280,2280,0
20241127,160000,429416410,2280,2280,2280,2280,0
20241127,155900,429416410,2280,2280,2280,2280,0
20241127,155800,429416410,2280,2280,2280,2280,0
20241127,155700,429416410,2280,2280,2280,2280,0
20241127,155600,429416410,2280,2280,2280,2280,0
20241127,155500,429416410,2280,2280,2280,2280,0
20241127,155400,429416410,2280,2280,2280,2280,0
20241127,155300,429416410,2280,2280,2280,2280,0
20241127,155200,429416410,2280,2280,2280,2280,0
20241127,155100,429416410,2280,2280,2280,2280,0
20241127,155000,429416410,2280,2280,2280,2280,0
20241127,154900,429416410,2280,2280,2280,2280,0
20241127,154800,429416410,2280,2280,2280,2280,0
20241127,154700,429416410,2280,2280,2280,2280,0
20241127,154600,429416410,2280,2280,2280,2280,5718
20241127,154500,429416410,2280,2280,2280,2280,0
20241127,154400,429416410,2280,2280,2280,2280,0
20241127,154300,429416410,2280,2280,2280,2280,0
20241127,154200,429416410,2280,2280,2280,2280,0
20241127,154100,429416410,2280,2280,2280,2280,0
20241127,154000,429416410,2280,2280,2280,2280,0
20241127,153900,429416410,2280,2280,2280,2280,0
20241127,153800,429416410,2280,2280,2280,2280,0
20241127,153700,429416410,2280,2280,2280,2280,0
20241127,153600,429416410,2280,2280,2280,2280,0
20241127,153500,429416410,2280,2280,2280,2280,0
20241127,153400,429416410,2280,2280,2280,2280,0
20241127,153300,429416410,2280,2280,2280,2280,0
20241127,153200,429416410,2280,2280,2280,2280,0
20241127,153100,429416410,2280,2280,2280,2280,0
20241127,153000,429416410,2280,2280,2280,2280,5718
20241127,152900,416379370,2285,2285,2285,2285,0
20241127,152800,416379370,2285,2285,2285,2285,0
20241127,152700,416379370,2285,2285,2285,2285,0
20241127,152600,416379370,2285,2285,2285,2285,0
20241127,152500,416379370,2285,2285,2285,2285,0
20241127,152400,416379370,2285,2285,2285,2285,0
20241127,152300,416379370,2285,2285,2285,2285,0
20241127,152200,416379370,2285,2285,2285,2285,0
20241127,152100,416379370,2285,2285,2285,2285,0
20241127,152000,416379370,2285,2285,2285,2285,0
20241127,151900,416379370,2285,2285,2285,2280,164
20241127,151800,416004635,2290,2290,2290,2290,733
20241127,151700,414326065,2290,2290,2290,2290,1
20241127,151600,414323775,2285,2285,2285,2285,79
20241127,151500,414143260,2290,2290,2290,2290,0
20241127,151400,414143260,2290,2290,2290,2290,1
20241127,151300,414140970,2285,2285,2285,2285,300
20241127,151200,413455470,2285,2285,2290,2285,131
20241127,151100,413155875,2285,2285,2285,2285,0
20241127,151000,413155875,2285,2285,2285,2285,1
20241127,150900,413153590,2290,2290,2290,2290,0
20241127,150800,413153590,2290,2285,2290,2285,79
20241127,150700,412973070,2290,2290,2290,2290,0
20241127,150600,412973070,2290,2290,2290,2290,10
20241127,150500,412950170,2290,2290,2290,2290,75
20241127,150400,412778420,2290,2285,2290,2285,3
20241127,150300,412771560,2285,2285,2285,2285,0
20241127,150200,412771560,2285,2285,2285,2285,130
20241127,150100,412474510,2290,2290,2290,2290,950
20241127,150000,410299010,2290,2290,2290,2290,15
20241127,145900,410264660,2290,2295,2295,2290,45
20241127,145800,410161390,2295,2295,2295,2295,10
20241127,145700,410138440,2295,2295,2295,2295,0
20241127,145600,410138440,2295,2295,2295,2295,0
20241127,145500,410138440,2295,2295,2295,2295,20
20241127,145400,410092540,2295,2295,2295,2295,0
20241127,145300,410092540,2295,2295,2295,2295,0
20241127,145200,410092540,2295,2295,2295,2295,0
20241127,145100,410092540,2295,2295,2295,2295,0
20241127,145000,410092540,2295,2295,2295,2295,0
20241127,144900,410092540,2295,2295,2295,2295,250
20241127,144800,409518790,2295,2295,2295,2295,90
20241127,144700,409312240,2295,2295,2295,2295,0
20241127,144600,409312240,2295,2295,2295,2295,1
20241127,144500,409309945,2290,2290,2290,2290,30
20241127,144400,409241245,2295,2295,2295,2295,155
20241127,144300,408885520,2290,2290,2290,2290,59
20241127,144200,408750410,2290,2295,2295,2290,71
20241127,144100,408587480,2295,2295,2295,2295,100
20241127,144000,408357980,2290,2290,2290,2290,59
20241127,143900,408222870,2295,2295,2295,2295,1
20241127,143800,408220575,2295,2295,2295,2295,1356
20241127,143700,405108555,2305,2305,2305,2305,0
20241127,143600,405108555,2305,2305,2305,2305,0
20241127,143500,405108555,2305,2305,2305,2305,0
20241127,143400,405108555,2305,2305,2305,2305,0
20241127,143300,405108555,2305,2300,2305,2300,1493
20241127,143200,401674650,2295,2295,2295,2295,493
20241127,143100,400543215,2290,2290,2290,2290,0
20241127,143000,400543215,2290,2290,2290,2290,2
20241127,142900,400538635,2295,2295,2295,2295,1
20241127,142800,400536340,2285,2285,2285,2285,4132
20241127,142700,391094720,2295,2295,2295,2295,0
20241127,142600,391094720,2295,2295,2295,2295,0
20241127,142500,391094720,2295,2295,2295,2295,0
20241127,142400,391094720,2295,2295,2295,2295,0
20241127,142300,391094720,2295,2295,2295,2295,1
20241127,142200,391092425,2285,2290,2290,2285,2950
20241127,142100,384345595,2295,2295,2295,2295,0
20241127,142000,384345595,2295,2295,2295,2295,98
20241127,141900,384120685,2295,2295,2295,2295,0
20241127,141800,384120685,2295,2295,2295,2295,0
20241127,141700,384120685,2295,2295,2295,2295,15
20241127,141600,384086260,2295,2295,2295,2295,2
20241127,141500,384081670,2295,2295,2295,2295,100
20241127,141400,383852170,2300,2300,2300,2300,0
20241127,141300,383852170,2300,2300,2300,2300,0
20241127,141200,383852170,2300,2295,2300,2295,3
20241127,141100,383845280,2300,2295,2300,2295,901
20241127,141000,381777480,2305,2305,2305,2305,0
20241127,140900,381777480,2305,2305,2305,2305,0
20241127,140800,381777480,2305,2305,2305,2305,0
20241127,140700,381777480,2305,2305,2305,2305,0
20241127,140600,381777480,2305,2295,2305,2295,281
20241127,140500,381132565,2300,2295,2300,2295,10273
20241127,140400,357555105,2295,2300,2300,2295,9
20241127,140300,357534425,2305,2305,2305,2305,34
20241127,140200,357456055,2305,2305,2305,2305,2
20241127,140100,357451445,2305,2305,2305,2305,0
20241127,140000,357451445,2305,2305,2305,2305,0
20241127,135900,357451445,2305,2305,2305,2305,1
20241127,135800,357449140,2305,2305,2305,2305,0
20241127,135700,357449140,2305,2305,2305,2305,0
20241127,135600,357449140,2305,2305,2305,2305,0
20241127,135500,357449140,2305,2305,2305,2305,0
20241127,135400,357449140,2305,2305,2305,2305,0
20241127,135300,357449140,2305,2305,2305,2305,1
20241127,135200,357446835,2295,2295,2295,2295,29
20241127,135100,357380280,2305,2310,2310,2300,706
20241127,135000,355756425,2310,2310,2310,2305,128
20241127,134900,355460755,2310,2310,2310,2310,0
20241127,134800,355460755,2310,2310,2310,2310,0
20241127,134700,355460755,2310,2300,2310,2300,2049
20241127,134600,350739365,2300,2300,2300,2295,301
20241127,134500,350048560,2300,2300,2300,2300,2694
20241127,134400,343852360,2300,2305,2305,2300,2661
20241127,134300,337732055,2300,2300,2300,2300,0
20241127,134200,337732055,2300,2300,2300,2300,0
20241127,134100,337732055,2300,2300,2300,2300,0
20241127,134000,337732055,2300,2300,2300,2300,0
20241127,133900,337732055,2300,2300,2300,2300,200
20241127,133800,337272055,2310,2310,2310,2310,0
20241127,133700,337272055,2310,2310,2310,2310,0
20241127,133600,337272055,2310,2305,2310,2305,749
20241127,133500,335545080,2305,2305,2305,2305,0
20241127,133400,335545080,2305,2305,2305,2305,0
20241127,133300,335545080,2305,2305,2305,2305,0
20241127,133200,335545080,2305,2300,2305,2300,6
20241127,133100,335531275,2305,2305,2305,2305,1
20241127,133000,335528970,2300,2300,2300,2300,10
20241127,132900,335505970,2300,2300,2300,2300,0
20241127,132800,335505970,2300,2300,2300,2300,59
20241127,132700,335370270,2300,2300,2300,2300,0
20241127,132600,335370270,2300,2300,2300,2300,963
20241127,132500,333155370,2305,2305,2305,2305,0
20241127,132400,333155370,2305,2305,2305,2305,0
20241127,132300,333155370,2305,2305,2305,2305,0
20241127,132200,333155370,2305,2300,2305,2300,1278
20241127,132100,330214690,2300,2300,2300,2300,15
20241127,132000,330180190,2310,2310,2310,2310,0
20241127,131900,330180190,2310,2310,2310,2310,0
20241127,131800,330180190,2310,2310,2310,2310,0
20241127,131700,330180190,2310,2305,2310,2305,2330
20241127,131600,324808540,2310,2310,2310,2310,0
20241127,131500,324808540,2310,2305,2310,2305,371
20241127,131400,323953380,2300,2300,2300,2300,0
20241127,131300,323953380,2300,2300,2300,2300,703
20241127,131200,322336480,2305,2305,2305,2305,0
20241127,131100,322336480,2305,2295,2305,2295,1025
20241127,131000,319983830,2305,2305,2305,2305,50
20241127,130900,319868580,2295,2300,2300,2295,200
20241127,130800,319409550,2305,2305,2305,2305,0
20241127,130700,319409550,2305,2305,2305,2305,0
20241127,130600,319409550,2305,2305,2305,2305,0
20241127,130500,319409550,2305,2305,2305,2305,3
20241127,130400,319402635,2300,2300,2300,2300,200
20241127,130300,318942635,2300,2300,2300,2300,30
20241127,130200,318873635,2300,2315,2315,2300,2279
20241127,130100,313630910,2310,2310,2310,2310,1
20241127,130000,313628600,2315,2310,2315,2310,201
20241127,125900,313164285,2320,2320,2320,2320,1
20241127,125800,313161965,2325,2325,2325,2325,14
20241127,125700,313129415,2325,2325,2325,2325,1000
20241127,125600,310804415,2325,2320,2325,2315,2155
20241127,125500,305814800,2320,2320,2320,2315,116
20241127,125400,305545685,2320,2315,2325,2315,164
20241127,125300,305166000,2315,2310,2315,2305,702
20241127,125200,303546340,2310,2305,2310,2305,445
20241127,125100,302520570,2305,2305,2305,2305,0
20241127,125000,302520570,2305,2305,2305,2305,0
20241127,124900,302520570,2305,2295,2305,2295,23
20241127,124800,302467765,2305,2305,2305,2305,0
20241127,124700,302467765,2305,2305,2305,2305,0
20241127,124600,302467765,2305,2305,2305,2305,0
20241127,124500,302467765,2305,2290,2310,2290,149
20241127,124400,302125060,2300,2300,2300,2300,1
20241127,124300,302122760,2295,2295,2295,2295,1
20241127,124200,302120465,2295,2295,2295,2295,0
20241127,124100,302120465,2295,2295,2295,2295,0
20241127,124000,302120465,2295,2290,2295,2290,51
20241127,123900,302003670,2295,2295,2295,2295,0
20241127,123800,302003670,2295,2295,2295,2295,0
20241127,123700,302003670,2295,2295,2295,2295,0
20241127,123600,302003670,2295,2295,2295,2295,0
20241127,123500,302003670,2295,2285,2295,2285,125
20241127,123400,301717430,2290,2290,2290,2275,22029
20241127,123300,251490575,2290,2290,2290,2290,31
20241127,123200,251419585,2290,2285,2290,2285,469
20241127,123100,250347915,2285,2290,2290,2285,394
20241127,123000,249445905,2295,2295,2295,2295,0
20241127,122900,249445905,2295,2295,2295,2295,0
20241127,122800,249445905,2295,2295,2295,2295,0
20241127,122700,249445905,2295,2295,2295,2295,0
20241127,122600,249445905,2295,2290,2295,2290,11
20241127,122500,249420705,2290,2290,2290,2290,36
20241127,122400,249338265,2295,2295,2295,2295,0
20241127,122300,249338265,2295,2295,2295,2295,0
20241127,122200,249338265,2295,2295,2295,2295,0
20241127,122100,249338265,2295,2295,2295,2295,1
20241127,122000,249335970,2300,2300,2300,2300,0
20241127,121900,249335970,2300,2300,2300,2300,0
20241127,121800,249335970,2300,2300,2300,2300,0
20241127,121700,249335970,2300,2300,2300,2295,24
20241127,121600,249280875,2295,2295,2295,2295,515
20241127,121500,248098950,2300,2300,2300,2300,0
20241127,121400,248098950,2300,2295,2300,2295,119
20241127,121300,247825840,2295,2295,2295,2295,40
20241127,121200,247734040,2300,2300,2300,2300,0
20241127,121100,247734040,2300,2300,2300,2300,0
20241127,121000,247734040,2300,2300,2300,2300,5
20241127,120900,247722540,2300,2300,2300,2300,0
20241127,120800,247722540,2300,2300,2300,2300,0
20241127,120700,247722540,2300,2300,2300,2300,30
20241127,120600,247653540,2300,2295,2300,2295,417
20241127,120500,246696520,2300,2305,2305,2300,985
20241127,120400,244429510,2310,2310,2310,2310,1
20241127,120300,244427200,2305,2305,2305,2305,0
20241127,120200,244427200,2305,2305,2305,2305,20
20241127,120100,244381100,2310,2310,2310,2310,0
20241127,120000,244381100,2310,2310,2310,2310,0
20241127,115900,244381100,2310,2310,2310,2310,0
20241127,115800,244381100,2310,2310,2310,2310,0
20241127,115700,244381100,2310,2310,2315,2305,213
20241127,115600,243890025,2315,2315,2315,2315,0
20241127,115500,243890025,2315,2315,2315,2315,6
20241127,115400,243876135,2305,2305,2305,2305,1
20241127,115300,243873830,2315,2315,2315,2315,0
20241127,115200,243873830,2315,2315,2315,2315,0
20241127,115100,243873830,2315,2310,2315,2310,203
20241127,115000,243404895,2310,2310,2310,2310,100
20241127,114900,243173895,2310,2310,2310,2310,0
20241127,114800,243173895,2310,2310,2310,2310,1
20241127,114700,243171585,2305,2305,2305,2305,0
20241127,114600,243171585,2305,2305,2305,2305,0
20241127,114500,243171585,2305,2305,2305,2305,0
20241127,114400,243171585,2305,2305,2305,2305,0
20241127,114300,243171585,2305,2305,2305,2305,0
20241127,114200,243171585,2305,2305,2305,2305,32
20241127,114100,243097825,2310,2310,2310,2310,0
20241127,114000,243097825,2310,2310,2310,2310,1
20241127,113900,243095515,2305,2305,2305,2305,1
20241127,113800,243093210,2305,2305,2305,2305,4
20241127,113700,243083990,2305,2305,2305,2305,0
20241127,113600,243083990,2305,2315,2315,2305,389
20241127,113500,242185190,2325,2325,2325,2325,0
20241127,113400,242185190,2325,2325,2325,2325,0
20241127,113300,242185190,2325,2325,2325,2325,0
20241127,113200,242185190,2325,2325,2325,2325,1
20241127,113100,242182865,2325,2320,2325,2320,3
20241127,113000,242175900,2325,2325,2325,2325,0
20241127,112900,242175900,2325,2330,2330,2320,597
20241127,112800,240790830,2330,2320,2330,2320,138
20241127,112700,240470635,2315,2315,2315,2315,8
20241127,112600,240452115,2320,2315,2320,2315,272
20241127,112500,239822430,2315,2325,2350,2310,6402
20241127,112400,224964915,2325,2305,2325,2305,1500
20241127,112300,221496065,2300,2300,2300,2295,249
20241127,112200,220923380,2300,2300,2300,2300,100
20241127,112100,220693380,2300,2300,2300,2300,1
20241127,112000,220691080,2295,2295,2295,2295,359
20241127,111900,219867175,2295,2295,2295,2295,0
20241127,111800,219867175,2295,2295,2295,2295,0
20241127,111700,219867175,2295,2295,2295,2295,0
20241127,111600,219867175,2295,2295,2295,2295,0
20241127,111500,219867175,2295,2295,2295,2295,100
20241127,111400,219637675,2300,2300,2300,2300,0
20241127,111300,219637675,2300,2300,2300,2300,611
20241127,111200,218232375,2305,2305,2305,2305,0
20241127,111100,218232375,2305,2305,2305,2305,0
20241127,111000,218232375,2305,2305,2305,2305,0
20241127,110900,218232375,2305,2305,2305,2305,0
20241127,110800,218232375,2305,2305,2305,2305,1
20241127,110700,218230070,2300,2300,2300,2300,307
20241127,110600,217523970,2300,2300,2300,2300,357
20241127,110500,216702870,2295,2295,2295,2295,0
20241127,110400,216702870,2295,2295,2295,2295,27
20241127,110300,216640905,2300,2300,2300,2300,22
20241127,110200,216590305,2295,2295,2295,2295,740
20241127,110100,214892005,2300,2300,2300,2300,1
20241127,110000,214889705,2295,2295,2295,2295,0
20241127,105900,214889705,2295,2295,2295,2295,2494
20241127,105800,209165975,2305,2305,2305,2305,44
20241127,105700,209064555,2305,2300,2305,2300,147
20241127,105600,208726450,2300,2310,2310,2300,356
20241127,105500,207906070,2310,2305,2310,2300,302
20241127,105400,207210960,2305,2305,2305,2305,0
20241127,105300,207210960,2305,2305,2305,2305,0
20241127,105200,207210960,2305,2305,2305,2305,0
20241127,105100,207210960,2305,2305,2305,2305,0
20241127,105000,207210960,2305,2300,2305,2300,400
20241127,104900,206289105,2290,2305,2305,2290,656
20241127,104800,204782815,2305,2305,2305,2305,50
20241127,104700,204667565,2310,2310,2310,2310,101
20241127,104600,204434255,2305,2305,2305,2305,120
20241127,104500,204157655,2310,2310,2310,2310,0
20241127,104400,204157655,2310,2305,2310,2305,38
20241127,104300,204070060,2305,2305,2305,2305,524
20241127,104200,202862240,2300,2300,2300,2300,588
20241127,104100,201509840,2295,2295,2300,2285,12580
20241127,104000,172673885,2315,2315,2325,2295,8786
20241127,103900,152387335,2305,2315,2320,2305,440
20241127,103800,151367415,2310,2310,2310,2310,700
20241127,103700,149750415,2310,2295,2310,2295,2134
20241127,103600,144842200,2295,2290,2295,2290,202
20241127,103500,144378615,2290,2290,2290,2290,2
20241127,103400,144374035,2285,2290,2290,2285,360
20241127,103300,143549930,2285,2290,2290,2285,60
20241127,103200,143412825,2285,2285,2290,2285,1479
20241127,103100,140032810,2300,2300,2300,2300,0
20241127,103000,140032810,2300,2300,2300,2300,0
20241127,102900,140032810,2300,2300,2300,2300,0
20241127,102800,140032810,2300,2300,2300,2300,0
20241127,102700,140032810,2300,2300,2300,2300,0
20241127,102600,140032810,2300,2300,2300,2300,0
20241127,102500,140032810,2300,2290,2300,2290,103
20241127,102400,139796915,2295,2295,2295,2295,501
20241127,102300,138647120,2300,2300,2300,2300,0
20241127,102200,138647120,2300,2295,2300,2295,1000
20241127,102100,136348655,2295,2280,2295,2280,473
20241127,102000,135270175,2295,2295,2300,2285,6379
20241127,101900,120635890,2300,2295,2300,2295,72
20241127,101800,120470640,2300,2290,2300,2290,308
20241127,101700,119765005,2290,2290,2290,2290,7
20241127,101600,119748975,2290,2290,2290,2290,45
20241127,101500,119645925,2290,2290,2290,2290,0
20241127,101400,119645925,2290,2290,2290,2290,0
20241127,101300,119645925,2290,2290,2290,2290,0
20241127,101200,119645925,2290,2285,2290,2285,102
20241127,101100,119412850,2280,2280,2280,2280,101
20241127,101000,119182570,2280,2280,2280,2280,0
20241127,100900,119182570,2280,2285,2285,2280,1472
20241127,100800,115824845,2290,2290,2290,2290,151
20241127,100700,115479055,2290,2295,2295,2290,159
20241127,100600,115114445,2300,2300,2300,2300,0
20241127,100500,115114445,2300,2295,2300,2295,132
20241127,100400,114811500,2290,2290,2290,2290,1451
20241127,100300,111488710,2290,2290,2290,2290,108
20241127,100200,111241390,2280,2280,2280,2280,90
20241127,100100,111036190,2290,2290,2290,2290,0
20241127,100000,111036190,2290,2285,2290,2285,21
20241127,095900,110988200,2285,2285,2285,2285,57
20241127,095800,110857955,2285,2285,2285,2285,340
20241127,095700,110081055,2285,2285,2285,2285,20
20241127,095600,110035355,2285,2280,2285,2280,105
20241127,095500,109795940,2280,2285,2285,2275,153
20241127,095400,109447845,2290,2275,2290,2275,1704
20241127,095300,105571200,2275,2275,2275,2275,0
20241127,095200,105571200,2275,2275,2275,2275,0
20241127,095100,105571200,2275,2275,2275,2275,22
20241127,095000,105521150,2270,2270,2270,2270,333
20241127,094900,104765240,2270,2265,2270,2265,980
20241127,094800,102545435,2265,2270,2270,2260,5185
20241127,094700,90826750,2265,2265,2265,2265,30
20241127,094600,90758800,2270,2270,2270,2265,1621
20241127,094500,87086750,2270,2270,2270,2270,353
20241127,094400,86285440,2275,2275,2275,2275,10
20241127,094300,86262690,2275,2275,2275,2275,1
20241127,094200,86260415,2275,2275,2275,2275,2
20241127,094100,86255865,2275,2275,2275,2275,0
20241127,094000,86255865,2275,2270,2275,2270,111
20241127,093900,86003845,2270,2270,2270,2270,392
20241127,093800,85114005,2270,2270,2270,2270,10
20241127,093700,85091305,2270,2260,2270,2260,663
20241127,093600,83592755,2270,2265,2270,2265,397
20241127,093500,82693515,2270,2270,2270,2270,194
20241127,093400,82253135,2270,2270,2270,2265,1066
20241127,093300,79838585,2265,2265,2265,2265,5
20241127,093200,79827260,2275,2275,2275,2270,35
20241127,093100,79747700,2265,2265,2265,2265,0
20241127,093000,79747700,2265,2265,2275,2265,600
20241127,092900,78388620,2265,2265,2265,2265,875
20241127,092800,76406745,2270,2275,2275,2270,4569
20241127,092700,66035055,2270,2280,2280,2270,2867
20241127,092600,59512345,2285,2285,2290,2280,1251
20241127,092500,56658990,2285,2285,2285,2285,0
20241127,092400,56658990,2285,2285,2285,2285,106
20241127,092300,56416780,2290,2280,2290,2280,2
20241127,092200,56412210,2290,2290,2290,2290,0
20241127,092100,56412210,2290,2285,2290,2285,714
20241127,092000,54780715,2290,2295,2295,2290,422
20241127,091900,53814305,2290,2295,2295,2290,99
20241127,091800,53587310,2295,2290,2295,2290,546
20241127,091700,52336920,2290,2280,2290,2280,31
20241127,091600,52265940,2280,2295,2295,2280,1776
20241127,091500,48198050,2300,2295,2310,2295,193
20241127,091400,47755080,2295,2305,2310,2295,6525
20241127,091300,32747410,2300,2310,2310,2300,691
20241127,091200,31156660,2310,2315,2315,2310,324
20241127,091100,30407870,2310,2310,2310,2310,256
20241127,091000,29816510,2310,2310,2310,2310,43
20241127,090900,29717180,2310,2310,2325,2305,2130
20241127,090800,24797205,2325,2310,2325,2310,3061
20241127,090700,17720075,2300,2310,2310,2300,997
20241127,090600,15425015,2325,2325,2325,2325,11
20241127,090500,15399440,2325,2305,2325,2305,904
20241127,090400,13302870,2315,2310,2335,2305,3150
20241127,090300,6020235,2300,2330,2335,2300,1435
20241127,090200,2696325,2325,2335,2335,2325,484
20241127,090100,1568940,2335,2335,2340,2335,358
20241127,090000,733000,2350,2365,2365,2350,310