KissMeData/175140/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,202500,318697765,3810,3810,3810,3810,2301
20231127,202400,318697765,3810,3810,3810,3810,0
20231127,202300,318697765,3810,3810,3810,3810,0
20231127,202200,318697765,3810,3810,3810,3810,0
20231127,202100,318697765,3810,3810,3810,3810,0
20231127,202000,318697765,3810,3810,3810,3810,0
20231127,201900,318697765,3810,3810,3810,3810,0
20231127,201800,318697765,3810,3810,3810,3810,0
20231127,201700,318697765,3810,3810,3810,3810,0
20231127,201600,318697765,3810,3810,3810,3810,0
20231127,201500,318697765,3810,3810,3810,3810,0
20231127,201400,318697765,3810,3810,3810,3810,0
20231127,201300,318697765,3810,3810,3810,3810,0
20231127,201200,318697765,3810,3810,3810,3810,0
20231127,201100,318697765,3810,3810,3810,3810,0
20231127,201000,318697765,3810,3810,3810,3810,0
20231127,200900,318697765,3810,3810,3810,3810,0
20231127,200800,318697765,3810,3810,3810,3810,0
20231127,200700,318697765,3810,3810,3810,3810,0
20231127,200600,318697765,3810,3810,3810,3810,0
20231127,200500,318697765,3810,3810,3810,3810,0
20231127,200400,318697765,3810,3810,3810,3810,0
20231127,200300,318697765,3810,3810,3810,3810,0
20231127,200200,318697765,3810,3810,3810,3810,0
20231127,200100,318697765,3810,3810,3810,3810,0
20231127,200000,318697765,3810,3810,3810,3810,0
20231127,195900,318697765,3810,3810,3810,3810,0
20231127,195800,318697765,3810,3810,3810,3810,0
20231127,195700,318697765,3810,3810,3810,3810,0
20231127,195600,318697765,3810,3810,3810,3810,0
20231127,195500,318697765,3810,3810,3810,3810,2301
20231127,195400,318697765,3810,3810,3810,3810,0
20231127,195300,318697765,3810,3810,3810,3810,0
20231127,195200,318697765,3810,3810,3810,3810,0
20231127,195100,318697765,3810,3810,3810,3810,0
20231127,195000,318697765,3810,3810,3810,3810,0
20231127,194900,318697765,3810,3810,3810,3810,0
20231127,194800,318697765,3810,3810,3810,3810,0
20231127,194700,318697765,3810,3810,3810,3810,0
20231127,194600,318697765,3810,3810,3810,3810,0
20231127,194500,318697765,3810,3810,3810,3810,0
20231127,194400,318697765,3810,3810,3810,3810,0
20231127,194300,318697765,3810,3810,3810,3810,0
20231127,194200,318697765,3810,3810,3810,3810,0
20231127,194100,318697765,3810,3810,3810,3810,0
20231127,194000,318697765,3810,3810,3810,3810,0
20231127,193900,318697765,3810,3810,3810,3810,0
20231127,193800,318697765,3810,3810,3810,3810,0
20231127,193700,318697765,3810,3810,3810,3810,0
20231127,193600,318697765,3810,3810,3810,3810,0
20231127,193500,318697765,3810,3810,3810,3810,0
20231127,193400,318697765,3810,3810,3810,3810,0
20231127,193300,318697765,3810,3810,3810,3810,0
20231127,193200,318697765,3810,3810,3810,3810,0
20231127,193100,318697765,3810,3810,3810,3810,0
20231127,193000,318697765,3810,3810,3810,3810,0
20231127,192900,318697765,3810,3810,3810,3810,0
20231127,192800,318697765,3810,3810,3810,3810,0
20231127,192700,318697765,3810,3810,3810,3810,0
20231127,192600,318697765,3810,3810,3810,3810,0
20231127,192500,318697765,3810,3810,3810,3810,2301
20231127,192400,318697765,3810,3810,3810,3810,0
20231127,192300,318697765,3810,3810,3810,3810,0
20231127,192200,318697765,3810,3810,3810,3810,0
20231127,192100,318697765,3810,3810,3810,3810,0
20231127,192000,318697765,3810,3810,3810,3810,0
20231127,191900,318697765,3810,3810,3810,3810,0
20231127,191800,318697765,3810,3810,3810,3810,0
20231127,191700,318697765,3810,3810,3810,3810,0
20231127,191600,318697765,3810,3810,3810,3810,0
20231127,191500,318697765,3810,3810,3810,3810,0
20231127,191400,318697765,3810,3810,3810,3810,0
20231127,191300,318697765,3810,3810,3810,3810,0
20231127,191200,318697765,3810,3810,3810,3810,0
20231127,191100,318697765,3810,3810,3810,3810,0
20231127,191000,318697765,3810,3810,3810,3810,0
20231127,190900,318697765,3810,3810,3810,3810,0
20231127,190800,318697765,3810,3810,3810,3810,0
20231127,190700,318697765,3810,3810,3810,3810,0
20231127,190600,318697765,3810,3810,3810,3810,0
20231127,190500,318697765,3810,3810,3810,3810,0
20231127,190400,318697765,3810,3810,3810,3810,0
20231127,190300,318697765,3810,3810,3810,3810,0
20231127,190200,318697765,3810,3810,3810,3810,0
20231127,190100,318697765,3810,3810,3810,3810,0
20231127,190000,318697765,3810,3810,3810,3810,0
20231127,185900,318697765,3810,3810,3810,3810,0
20231127,185800,318697765,3810,3810,3810,3810,0
20231127,185700,318697765,3810,3810,3810,3810,0
20231127,185600,318697765,3810,3810,3810,3810,0
20231127,185500,318697765,3810,3810,3810,3810,2301
20231127,185400,318697765,3810,3810,3810,3810,0
20231127,185300,318697765,3810,3810,3810,3810,0
20231127,185200,318697765,3810,3810,3810,3810,0
20231127,185100,318697765,3810,3810,3810,3810,0
20231127,185000,318697765,3810,3810,3810,3810,0
20231127,184900,318697765,3810,3810,3810,3810,0
20231127,184800,318697765,3810,3810,3810,3810,0
20231127,184700,318697765,3810,3810,3810,3810,0
20231127,184600,318697765,3810,3810,3810,3810,0
20231127,184500,318697765,3810,3810,3810,3810,0
20231127,184400,318697765,3810,3810,3810,3810,0
20231127,184300,318697765,3810,3810,3810,3810,0
20231127,184200,318697765,3810,3810,3810,3810,0
20231127,184100,318697765,3810,3810,3810,3810,0
20231127,184000,318697765,3810,3810,3810,3810,0
20231127,183900,318697765,3810,3810,3810,3810,0
20231127,183800,318697765,3810,3810,3810,3810,0
20231127,183700,318697765,3810,3810,3810,3810,0
20231127,183600,318697765,3810,3810,3810,3810,0
20231127,183500,318697765,3810,3810,3810,3810,0
20231127,183400,318697765,3810,3810,3810,3810,0
20231127,183300,318697765,3810,3810,3810,3810,0
20231127,183200,318697765,3810,3810,3810,3810,0
20231127,183100,318697765,3810,3810,3810,3810,0
20231127,183000,318697765,3810,3810,3810,3810,0
20231127,182900,318697765,3810,3810,3810,3810,0
20231127,182800,318697765,3810,3810,3810,3810,0
20231127,182700,318697765,3810,3810,3810,3810,0
20231127,182600,318697765,3810,3810,3810,3810,0
20231127,182500,318697765,3810,3810,3810,3810,2301
20231127,182400,318697765,3810,3810,3810,3810,0
20231127,182300,318697765,3810,3810,3810,3810,0
20231127,182200,318697765,3810,3810,3810,3810,0
20231127,182100,318697765,3810,3810,3810,3810,0
20231127,182000,318697765,3810,3810,3810,3810,0
20231127,181900,318697765,3810,3810,3810,3810,0
20231127,181800,318697765,3810,3810,3810,3810,0
20231127,181700,318697765,3810,3810,3810,3810,0
20231127,181600,318697765,3810,3810,3810,3810,0
20231127,181500,318697765,3810,3810,3810,3810,0
20231127,181400,318697765,3810,3810,3810,3810,0
20231127,181300,318697765,3810,3810,3810,3810,0
20231127,181200,318697765,3810,3810,3810,3810,0
20231127,181100,318697765,3810,3810,3810,3810,0
20231127,181000,318697765,3810,3810,3810,3810,0
20231127,180900,318697765,3810,3810,3810,3810,0
20231127,180800,318697765,3810,3810,3810,3810,0
20231127,180700,318697765,3810,3810,3810,3810,0
20231127,180600,318697765,3810,3810,3810,3810,0
20231127,180500,318697765,3810,3810,3810,3810,0
20231127,180400,318697765,3810,3810,3810,3810,0
20231127,180300,318697765,3810,3810,3810,3810,0
20231127,180200,318697765,3810,3810,3810,3810,0
20231127,180100,318697765,3810,3810,3810,3810,0
20231127,180000,318697765,3810,3810,3810,3810,0
20231127,175900,318697765,3810,3810,3810,3810,0
20231127,175800,318697765,3810,3810,3810,3810,0
20231127,175700,318697765,3810,3810,3810,3810,0
20231127,175600,318697765,3810,3810,3810,3810,0
20231127,175500,318697765,3810,3810,3810,3810,2301
20231127,175400,318697765,3810,3810,3810,3810,0
20231127,175300,318697765,3810,3810,3810,3810,0
20231127,175200,318697765,3810,3810,3810,3810,0
20231127,175100,318697765,3810,3810,3810,3810,0
20231127,175000,318697765,3810,3810,3810,3810,0
20231127,174900,318697765,3810,3810,3810,3810,0
20231127,174800,318697765,3810,3810,3810,3810,0
20231127,174700,318697765,3810,3810,3810,3810,0
20231127,174600,318697765,3810,3810,3810,3810,0
20231127,174500,318697765,3810,3810,3810,3810,0
20231127,174400,318697765,3810,3810,3810,3810,0
20231127,174300,318697765,3810,3810,3810,3810,0
20231127,174200,318697765,3810,3810,3810,3810,0
20231127,174100,318697765,3810,3810,3810,3810,0
20231127,174000,318697765,3810,3810,3810,3810,0
20231127,173900,318697765,3810,3810,3810,3810,0
20231127,173800,318697765,3810,3810,3810,3810,0
20231127,173700,318697765,3810,3810,3810,3810,0
20231127,173600,318697765,3810,3810,3810,3810,0
20231127,173500,318697765,3810,3810,3810,3810,0
20231127,173400,318697765,3810,3810,3810,3810,0
20231127,173300,318697765,3810,3810,3810,3810,0
20231127,173200,318697765,3810,3810,3810,3810,0
20231127,173100,318697765,3810,3810,3810,3810,0
20231127,173000,318697765,3810,3810,3810,3810,0
20231127,172900,318697765,3810,3810,3810,3810,0
20231127,172800,318697765,3810,3810,3810,3810,0
20231127,172700,318697765,3810,3810,3810,3810,0
20231127,172600,318697765,3810,3810,3810,3810,0
20231127,172500,318697765,3810,3810,3810,3810,2301
20231127,172400,318697765,3810,3810,3810,3810,0
20231127,172300,318697765,3810,3810,3810,3810,0
20231127,172200,318697765,3810,3810,3810,3810,0
20231127,172100,318697765,3810,3810,3810,3810,0
20231127,172000,318697765,3810,3810,3810,3810,0
20231127,171900,318697765,3810,3810,3810,3810,0
20231127,171800,318697765,3810,3810,3810,3810,0
20231127,171700,318697765,3810,3810,3810,3810,0
20231127,171600,318697765,3810,3810,3810,3810,0
20231127,171500,318697765,3810,3810,3810,3810,0
20231127,171400,318697765,3810,3810,3810,3810,0
20231127,171300,318697765,3810,3810,3810,3810,0
20231127,171200,318697765,3810,3810,3810,3810,0
20231127,171100,318697765,3810,3810,3810,3810,0
20231127,171000,318697765,3810,3810,3810,3810,0
20231127,170900,318697765,3810,3810,3810,3810,0
20231127,170800,318697765,3810,3810,3810,3810,0
20231127,170700,318697765,3810,3810,3810,3810,0
20231127,170600,318697765,3810,3810,3810,3810,0
20231127,170500,318697765,3810,3810,3810,3810,0
20231127,170400,318697765,3810,3810,3810,3810,0
20231127,170300,318697765,3810,3810,3810,3810,0
20231127,170200,318697765,3810,3810,3810,3810,0
20231127,170100,318697765,3810,3810,3810,3810,0
20231127,170000,318697765,3810,3810,3810,3810,0
20231127,165900,318697765,3810,3810,3810,3810,0
20231127,165800,318697765,3810,3810,3810,3810,0
20231127,165700,318697765,3810,3810,3810,3810,0
20231127,165600,318697765,3810,3810,3810,3810,0
20231127,165500,318697765,3810,3810,3810,3810,2301
20231127,165400,318697765,3810,3810,3810,3810,0
20231127,165300,318697765,3810,3810,3810,3810,0
20231127,165200,318697765,3810,3810,3810,3810,0
20231127,165100,318697765,3810,3810,3810,3810,0
20231127,165000,318697765,3810,3810,3810,3810,0
20231127,164900,318697765,3810,3810,3810,3810,0
20231127,164800,318697765,3810,3810,3810,3810,0
20231127,164700,318697765,3810,3810,3810,3810,0
20231127,164600,318697765,3810,3810,3810,3810,0
20231127,164500,318697765,3810,3810,3810,3810,0
20231127,164400,318697765,3810,3810,3810,3810,0
20231127,164300,318697765,3810,3810,3810,3810,0
20231127,164200,318697765,3810,3810,3810,3810,0
20231127,164100,318697765,3810,3810,3810,3810,0
20231127,164000,318697765,3810,3810,3810,3810,0
20231127,163900,318697765,3810,3810,3810,3810,0
20231127,163800,318697765,3810,3810,3810,3810,0
20231127,163700,318697765,3810,3810,3810,3810,0
20231127,163600,318697765,3810,3810,3810,3810,0
20231127,163500,318697765,3810,3810,3810,3810,0
20231127,163400,318697765,3810,3810,3810,3810,0
20231127,163300,318697765,3810,3810,3810,3810,0
20231127,163200,318697765,3810,3810,3810,3810,0
20231127,163100,318697765,3810,3810,3810,3810,0
20231127,163000,318697765,3810,3810,3810,3810,0
20231127,162900,318697765,3810,3810,3810,3810,0
20231127,162800,318697765,3810,3810,3810,3810,0
20231127,162700,318697765,3810,3810,3810,3810,0
20231127,162600,318697765,3810,3810,3810,3810,0
20231127,162500,318697765,3810,3810,3810,3810,2301
20231127,162400,318697765,3810,3810,3810,3810,0
20231127,162300,318697765,3810,3810,3810,3810,0
20231127,162200,318697765,3810,3810,3810,3810,0
20231127,162100,318697765,3810,3810,3810,3810,0
20231127,162000,318697765,3810,3810,3810,3810,0
20231127,161900,318697765,3810,3810,3810,3810,0
20231127,161800,318697765,3810,3810,3810,3810,0
20231127,161700,318697765,3810,3810,3810,3810,0
20231127,161600,318697765,3810,3810,3810,3810,0
20231127,161500,318697765,3810,3810,3810,3810,0
20231127,161400,318697765,3810,3810,3810,3810,0
20231127,161300,318697765,3810,3810,3810,3810,0
20231127,161200,318697765,3810,3810,3810,3810,0
20231127,161100,318697765,3810,3810,3810,3810,0
20231127,161000,318697765,3810,3810,3810,3810,0
20231127,160900,318697765,3810,3810,3810,3810,0
20231127,160800,318697765,3810,3810,3810,3810,0
20231127,160700,318697765,3810,3810,3810,3810,0
20231127,160600,318697765,3810,3810,3810,3810,0
20231127,160500,318697765,3810,3810,3810,3810,0
20231127,160400,318697765,3810,3810,3810,3810,0
20231127,160300,318697765,3810,3810,3810,3810,0
20231127,160200,318697765,3810,3810,3810,3810,0
20231127,160100,318697765,3810,3810,3810,3810,0
20231127,160000,318697765,3810,3810,3810,3810,0
20231127,155900,318697765,3810,3810,3810,3810,0
20231127,155800,318697765,3810,3810,3810,3810,0
20231127,155700,318697765,3810,3810,3810,3810,0
20231127,155600,318697765,3810,3810,3810,3810,0
20231127,155500,318697765,3810,3810,3810,3810,2301
20231127,155400,318697765,3810,3810,3810,3810,0
20231127,155300,318697765,3810,3810,3810,3810,0
20231127,155200,318697765,3810,3810,3810,3810,0
20231127,155100,318697765,3810,3810,3810,3810,0
20231127,155000,318697765,3810,3810,3810,3810,0
20231127,154900,318697765,3810,3810,3810,3810,0
20231127,154800,318697765,3810,3810,3810,3810,0
20231127,154700,318697765,3810,3810,3810,3810,0
20231127,154600,318697765,3810,3810,3810,3810,0
20231127,154500,318697765,3810,3810,3810,3810,0
20231127,154400,318697765,3810,3810,3810,3810,0
20231127,154300,318697765,3810,3810,3810,3810,0
20231127,154200,318697765,3810,3810,3810,3810,0
20231127,154100,318697765,3810,3810,3810,3810,0
20231127,154000,318697765,3810,3810,3810,3810,0
20231127,153900,318697765,3810,3810,3810,3810,0
20231127,153800,318697765,3810,3810,3810,3810,0
20231127,153700,318697765,3810,3810,3810,3810,0
20231127,153600,318697765,3810,3810,3810,3810,0
20231127,153500,318697765,3810,3810,3810,3810,0
20231127,153400,318697765,3810,3810,3810,3810,0
20231127,153300,318697765,3810,3810,3810,3810,0
20231127,153200,318697765,3810,3810,3810,3810,0
20231127,153100,318697765,3810,3810,3810,3810,0
20231127,153000,318697765,3810,3810,3810,3810,2301
20231127,152900,309930955,3805,3805,3805,3805,0
20231127,152800,309930955,3805,3805,3805,3805,0
20231127,152700,309930955,3805,3805,3805,3805,0
20231127,152600,309930955,3805,3805,3805,3805,0
20231127,152500,309930955,3805,3805,3805,3805,0
20231127,152400,309930955,3805,3805,3805,3805,0
20231127,152300,309930955,3805,3805,3805,3805,0
20231127,152200,309930955,3805,3805,3805,3805,0
20231127,152100,309930955,3805,3805,3805,3805,0
20231127,152000,309930955,3805,3805,3805,3805,0
20231127,151900,309930955,3805,3810,3810,3805,3
20231127,151800,309919535,3810,3810,3810,3810,0
20231127,151700,309919535,3810,3795,3810,3795,129
20231127,151600,309429825,3810,3810,3810,3810,0
20231127,151500,309429825,3810,3810,3810,3810,0
20231127,151400,309429825,3810,3810,3810,3810,0
20231127,151300,309429825,3810,3810,3810,3810,3
20231127,151200,309418395,3810,3795,3810,3795,169
20231127,151100,308775525,3795,3780,3795,3780,300
20231127,151000,307637880,3795,3785,3795,3775,1335
20231127,150900,302590865,3795,3795,3795,3790,111
20231127,150800,302169870,3795,3790,3795,3790,40
20231127,150700,302018120,3780,3790,3790,3780,140
20231127,150600,301488440,3795,3795,3795,3795,0
20231127,150500,301488440,3795,3795,3795,3795,0
20231127,150400,301488440,3795,3795,3795,3795,0
20231127,150300,301488440,3795,3795,3795,3795,0
20231127,150200,301488440,3795,3795,3795,3795,0
20231127,150100,301488440,3795,3795,3795,3795,10
20231127,150000,301450490,3790,3780,3790,3780,73
20231127,145900,301173970,3790,3775,3790,3775,53
20231127,145800,300973595,3775,3790,3790,3775,3553
20231127,145700,287532130,3790,3795,3795,3790,3266
20231127,145600,275150725,3795,3795,3795,3795,626
20231127,145500,272775055,3800,3800,3800,3800,0
20231127,145400,272775055,3800,3800,3800,3800,516
20231127,145300,270814255,3805,3805,3805,3805,0
20231127,145200,270814255,3805,3805,3805,3805,1
20231127,145100,270810450,3810,3810,3810,3810,0
20231127,145000,270810450,3810,3810,3810,3810,0
20231127,144900,270810450,3810,3810,3810,3810,0
20231127,144800,270810450,3810,3810,3810,3810,0
20231127,144700,270810450,3810,3810,3810,3810,0
20231127,144600,270810450,3810,3810,3810,3810,0
20231127,144500,270810450,3810,3810,3810,3810,1
20231127,144400,270806640,3810,3810,3810,3810,0
20231127,144300,270806640,3810,3810,3810,3810,0
20231127,144200,270806640,3810,3810,3810,3810,0
20231127,144100,270806640,3810,3810,3810,3810,0
20231127,144000,270806640,3810,3810,3810,3810,0
20231127,143900,270806640,3810,3810,3810,3810,21
20231127,143800,270726630,3800,3800,3800,3800,0
20231127,143700,270726630,3800,3800,3800,3800,0
20231127,143600,270726630,3800,3800,3800,3800,0
20231127,143500,270726630,3800,3810,3810,3800,11
20231127,143400,270684730,3790,3795,3795,3790,1168
20231127,143300,266252475,3800,3800,3800,3800,19
20231127,143200,266180275,3800,3800,3800,3800,0
20231127,143100,266180275,3800,3800,3800,3800,0
20231127,143000,266180275,3800,3800,3800,3800,0
20231127,142900,266180275,3800,3800,3800,3800,11
20231127,142800,266138475,3800,3810,3810,3800,92
20231127,142700,265788855,3810,3810,3810,3810,0
20231127,142600,265788855,3810,3810,3810,3810,4
20231127,142500,265773615,3810,3810,3810,3810,0
20231127,142400,265773615,3810,3800,3810,3800,123
20231127,142300,265306205,3810,3810,3810,3810,0
20231127,142200,265306205,3810,3810,3810,3810,0
20231127,142100,265306205,3810,3810,3810,3810,0
20231127,142000,265306205,3810,3810,3810,3810,0
20231127,141900,265306205,3810,3810,3810,3810,0
20231127,141800,265306205,3810,3810,3810,3810,0
20231127,141700,265306205,3810,3810,3810,3810,0
20231127,141600,265306205,3810,3810,3810,3810,1
20231127,141500,265302395,3810,3810,3810,3810,0
20231127,141400,265302395,3810,3810,3810,3810,1
20231127,141300,265298585,3800,3810,3810,3800,780
20231127,141200,262330905,3830,3830,3830,3830,0
20231127,141100,262330905,3830,3830,3830,3830,0
20231127,141000,262330905,3830,3830,3830,3830,0
20231127,140900,262330905,3830,3830,3830,3830,0
20231127,140800,262330905,3830,3830,3830,3830,0
20231127,140700,262330905,3830,3830,3830,3830,0
20231127,140600,262330905,3830,3830,3830,3830,0
20231127,140500,262330905,3830,3830,3830,3830,200
20231127,140400,261564905,3830,3830,3830,3830,146
20231127,140300,261005725,3830,3830,3830,3830,35
20231127,140200,260871675,3830,3830,3830,3830,71
20231127,140100,260599745,3830,3810,3830,3810,909
20231127,140000,257130780,3810,3805,3810,3805,355
20231127,135900,255778585,3805,3800,3805,3795,1720
20231127,135800,249250985,3805,3810,3810,3805,29
20231127,135700,249140635,3810,3810,3810,3810,0
20231127,135600,249140635,3810,3810,3810,3810,0
20231127,135500,249140635,3810,3810,3810,3810,0
20231127,135400,249140635,3810,3810,3810,3810,0
20231127,135300,249140635,3810,3810,3810,3810,0
20231127,135200,249140635,3810,3810,3810,3810,2
20231127,135100,249133015,3810,3810,3810,3810,0
20231127,135000,249133015,3810,3810,3810,3810,0
20231127,134900,249133015,3810,3810,3810,3810,0
20231127,134800,249133015,3810,3810,3810,3810,0
20231127,134700,249133015,3810,3810,3810,3810,0
20231127,134600,249133015,3810,3810,3810,3810,0
20231127,134500,249133015,3810,3810,3810,3810,99
20231127,134400,248755825,3810,3810,3810,3810,0
20231127,134300,248755825,3810,3810,3810,3810,0
20231127,134200,248755825,3810,3810,3810,3810,0
20231127,134100,248755825,3810,3800,3810,3800,22
20231127,134000,248672215,3810,3810,3810,3810,0
20231127,133900,248672215,3810,3810,3810,3810,73
20231127,133800,248394085,3810,3810,3810,3810,17
20231127,133700,248329315,3805,3805,3805,3805,0
20231127,133600,248329315,3805,3805,3805,3805,0
20231127,133500,248329315,3805,3805,3805,3805,0
20231127,133400,248329315,3805,3805,3805,3805,0
20231127,133300,248329315,3805,3805,3805,3805,16
20231127,133200,248268435,3810,3805,3810,3805,112
20231127,133100,247842220,3810,3805,3810,3805,82
20231127,133000,247529820,3810,3810,3810,3810,45
20231127,132900,247358370,3810,3810,3810,3810,0
20231127,132800,247358370,3810,3810,3810,3810,20
20231127,132700,247282170,3800,3805,3805,3800,1829
20231127,132600,240331590,3810,3810,3810,3810,0
20231127,132500,240331590,3810,3810,3810,3810,5
20231127,132400,240312540,3810,3810,3810,3810,0
20231127,132300,240312540,3810,3810,3810,3810,0
20231127,132200,240312540,3810,3810,3810,3810,0
20231127,132100,240312540,3810,3810,3810,3810,0
20231127,132000,240312540,3810,3810,3810,3810,0
20231127,131900,240312540,3810,3810,3810,3810,0
20231127,131800,240312540,3810,3810,3810,3810,0
20231127,131700,240312540,3810,3810,3810,3810,0
20231127,131600,240312540,3810,3810,3810,3810,0
20231127,131500,240312540,3810,3810,3810,3810,0
20231127,131400,240312540,3810,3810,3810,3810,5
20231127,131300,240293490,3805,3805,3805,3805,0
20231127,131200,240293490,3805,3805,3805,3805,10
20231127,131100,240255440,3805,3805,3805,3805,10
20231127,131000,240217390,3805,3810,3810,3805,511
20231127,130900,238273030,3800,3800,3800,3800,0
20231127,130800,238273030,3800,3800,3800,3800,0
20231127,130700,238273030,3800,3800,3800,3800,0
20231127,130600,238273030,3800,3800,3800,3800,0
20231127,130500,238273030,3800,3800,3800,3800,140
20231127,130400,237741030,3800,3810,3810,3800,729
20231127,130300,234970550,3815,3815,3815,3815,5
20231127,130200,234951475,3815,3815,3815,3815,10
20231127,130100,234913325,3815,3815,3815,3815,0
20231127,130000,234913325,3815,3815,3815,3815,0
20231127,125900,234913325,3815,3815,3815,3815,0
20231127,125800,234913325,3815,3815,3815,3815,0
20231127,125700,234913325,3815,3815,3815,3815,0
20231127,125600,234913325,3815,3815,3815,3815,40
20231127,125500,234760725,3815,3815,3815,3815,1
20231127,125400,234756910,3805,3805,3805,3805,10
20231127,125300,234718860,3815,3815,3815,3815,0
20231127,125200,234718860,3815,3815,3815,3815,0
20231127,125100,234718860,3815,3810,3815,3805,358
20231127,125000,233356635,3815,3815,3815,3815,0
20231127,124900,233356635,3815,3815,3815,3815,1
20231127,124800,233352820,3805,3805,3805,3805,30
20231127,124700,233238670,3805,3805,3805,3805,30
20231127,124600,233124520,3805,3810,3810,3805,41
20231127,124500,232968440,3800,3800,3800,3800,0
20231127,124400,232968440,3800,3800,3800,3800,0
20231127,124300,232968440,3800,3800,3800,3800,0
20231127,124200,232968440,3800,3800,3800,3800,0
20231127,124100,232968440,3800,3800,3800,3800,0
20231127,124000,232968440,3800,3800,3800,3800,0
20231127,123900,232968440,3800,3810,3810,3800,300
20231127,123800,231827290,3815,3815,3815,3815,0
20231127,123700,231827290,3815,3815,3815,3815,0
20231127,123600,231827290,3815,3815,3815,3815,5
20231127,123500,231808215,3820,3820,3820,3820,0
20231127,123400,231808215,3820,3820,3820,3820,0
20231127,123300,231808215,3820,3820,3820,3820,5
20231127,123200,231789115,3825,3825,3825,3825,0
20231127,123100,231789115,3825,3825,3825,3825,0
20231127,123000,231789115,3825,3825,3825,3825,0
20231127,122900,231789115,3825,3825,3825,3825,0
20231127,122800,231789115,3825,3825,3825,3825,0
20231127,122700,231789115,3825,3825,3825,3825,0
20231127,122600,231789115,3825,3825,3825,3825,0
20231127,122500,231789115,3825,3825,3825,3825,1
20231127,122400,231785290,3805,3805,3805,3805,100
20231127,122300,231404790,3805,3815,3815,3805,982
20231127,122200,227665865,3820,3820,3820,3820,12
20231127,122100,227620025,3820,3820,3820,3820,0
20231127,122000,227620025,3820,3820,3820,3820,5
20231127,121900,227600925,3825,3825,3825,3820,20
20231127,121800,227524475,3830,3830,3830,3830,0
20231127,121700,227524475,3830,3830,3830,3830,19
20231127,121600,227451705,3830,3830,3830,3830,0
20231127,121500,227451705,3830,3830,3830,3830,1
20231127,121400,227447875,3820,3820,3820,3820,0
20231127,121300,227447875,3820,3820,3820,3820,10
20231127,121200,227409675,3820,3820,3820,3820,0
20231127,121100,227409675,3820,3815,3820,3815,6
20231127,121000,227386770,3810,3810,3810,3810,0
20231127,120900,227386770,3810,3810,3810,3810,15
20231127,120800,227329620,3810,3810,3810,3810,0
20231127,120700,227329620,3810,3810,3810,3810,5
20231127,120600,227310570,3805,3805,3805,3805,44
20231127,120500,227143150,3800,3800,3800,3800,0
20231127,120400,227143150,3800,3805,3805,3800,500
20231127,120300,225242525,3800,3800,3800,3800,0
20231127,120200,225242525,3800,3810,3810,3800,3500
20231127,120100,211931425,3820,3820,3820,3820,0
20231127,120000,211931425,3820,3820,3820,3820,701
20231127,115900,209253605,3820,3820,3820,3820,0
20231127,115800,209253605,3820,3820,3820,3820,0
20231127,115700,209253605,3820,3820,3820,3820,0
20231127,115600,209253605,3820,3820,3820,3820,0
20231127,115500,209253605,3820,3815,3820,3810,1573
20231127,115400,203254445,3820,3820,3820,3820,0
20231127,115300,203254445,3820,3820,3820,3820,250
20231127,115200,202299445,3815,3815,3815,3815,0
20231127,115100,202299445,3815,3815,3815,3815,467
20231127,115000,200517840,3815,3815,3815,3815,31
20231127,114900,200399575,3820,3820,3820,3820,2
20231127,114800,200391935,3815,3815,3815,3815,20
20231127,114700,200315635,3820,3820,3820,3820,0
20231127,114600,200315635,3820,3820,3820,3820,1
20231127,114500,200311815,3815,3815,3815,3815,35
20231127,114400,200178290,3815,3815,3815,3815,198
20231127,114300,199422920,3820,3820,3820,3820,0
20231127,114200,199422920,3820,3820,3820,3820,0
20231127,114100,199422920,3820,3820,3820,3820,0
20231127,114000,199422920,3820,3820,3820,3820,1029
20231127,113900,195492140,3815,3815,3815,3815,0
20231127,113800,195492140,3815,3815,3815,3815,0
20231127,113700,195492140,3815,3815,3815,3815,0
20231127,113600,195492140,3815,3815,3815,3815,0
20231127,113500,195492140,3815,3815,3815,3815,0
20231127,113400,195492140,3815,3815,3815,3815,200
20231127,113300,194729140,3830,3830,3830,3830,0
20231127,113200,194729140,3830,3830,3830,3830,5
20231127,113100,194709990,3835,3835,3835,3835,1
20231127,113000,194706155,3815,3815,3815,3815,0
20231127,112900,194706155,3815,3815,3815,3815,10
20231127,112800,194668005,3840,3840,3840,3840,0
20231127,112700,194668005,3840,3840,3840,3840,1
20231127,112600,194664165,3845,3845,3845,3845,1
20231127,112500,194660320,3825,3825,3825,3825,0
20231127,112400,194660320,3825,3825,3825,3825,0
20231127,112300,194660320,3825,3825,3825,3825,0
20231127,112200,194660320,3825,3825,3825,3825,0
20231127,112100,194660320,3825,3825,3825,3825,0
20231127,112000,194660320,3825,3825,3825,3825,399
20231127,111900,193134145,3855,3855,3855,3855,0
20231127,111800,193134145,3855,3855,3855,3855,4
20231127,111700,193118725,3825,3825,3825,3825,4
20231127,111600,193103425,3860,3860,3860,3860,0
20231127,111500,193103425,3860,3860,3860,3860,0
20231127,111400,193103425,3860,3860,3860,3860,0
20231127,111300,193103425,3860,3860,3860,3860,0
20231127,111200,193103425,3860,3860,3860,3860,1
20231127,111100,193099565,3860,3860,3860,3860,0
20231127,111000,193099565,3860,3855,3860,3855,516
20231127,110900,191107975,3860,3860,3860,3860,0
20231127,110800,191107975,3860,3815,3860,3815,4200
20231127,110700,175078895,3805,3805,3805,3805,33
20231127,110600,174953330,3805,3805,3805,3805,36
20231127,110500,174816350,3805,3805,3805,3805,362
20231127,110400,173438940,3815,3815,3815,3815,1
20231127,110300,173435125,3815,3815,3815,3815,8
20231127,110200,173404605,3815,3815,3815,3815,9
20231127,110100,173370270,3805,3805,3805,3805,0
20231127,110000,173370270,3805,3805,3805,3805,0
20231127,105900,173370270,3805,3805,3805,3805,0
20231127,105800,173370270,3805,3805,3805,3805,0
20231127,105700,173370270,3805,3805,3805,3805,27
20231127,105600,173267535,3805,3805,3805,3805,0
20231127,105500,173267535,3805,3805,3805,3805,0
20231127,105400,173267535,3805,3810,3810,3805,334
20231127,105300,171995060,3815,3815,3815,3815,0
20231127,105200,171995060,3815,3815,3815,3815,0
20231127,105100,171995060,3815,3815,3815,3815,20
20231127,105000,171918760,3815,3815,3815,3815,0
20231127,104900,171918760,3815,3810,3815,3810,106
20231127,104800,171514375,3815,3815,3815,3815,20
20231127,104700,171438075,3810,3810,3810,3810,68
20231127,104600,171178995,3815,3805,3815,3805,38
20231127,104500,171034035,3800,3800,3800,3800,0
20231127,104400,171034035,3800,3800,3800,3800,0
20231127,104300,171034035,3800,3800,3800,3800,0
20231127,104200,171034035,3800,3800,3800,3800,0
20231127,104100,171034035,3800,3800,3800,3800,0
20231127,104000,171034035,3800,3800,3800,3800,0
20231127,103900,171034035,3800,3800,3800,3800,0
20231127,103800,171034035,3800,3800,3800,3800,0
20231127,103700,171034035,3800,3800,3800,3800,0
20231127,103600,171034035,3800,3800,3800,3800,9
20231127,103500,170999835,3800,3815,3815,3800,1138
20231127,103400,166671900,3815,3815,3815,3815,0
20231127,103300,166671900,3815,3815,3815,3815,0
20231127,103200,166671900,3815,3815,3815,3815,1
20231127,103100,166668085,3805,3810,3810,3805,29
20231127,103000,166557640,3810,3810,3810,3810,20
20231127,102900,166481440,3810,3810,3810,3810,0
20231127,102800,166481440,3810,3810,3810,3810,30
20231127,102700,166367140,3810,3810,3810,3810,1
20231127,102600,166363330,3810,3815,3815,3810,21
20231127,102500,166283315,3800,3800,3800,3800,0
20231127,102400,166283315,3800,3800,3800,3800,0
20231127,102300,166283315,3800,3800,3800,3800,103
20231127,102200,165891915,3800,3800,3800,3800,1134
20231127,102100,161582715,3800,3810,3810,3800,1000
20231127,102000,157778955,3815,3815,3815,3815,0
20231127,101900,157778955,3815,3815,3815,3815,0
20231127,101800,157778955,3815,3815,3815,3815,0
20231127,101700,157778955,3815,3815,3815,3815,0
20231127,101600,157778955,3815,3815,3815,3815,0
20231127,101500,157778955,3815,3815,3815,3815,11
20231127,101400,157736990,3815,3815,3815,3815,13
20231127,101300,157687395,3810,3810,3810,3810,2
20231127,101200,157679775,3815,3810,3815,3810,12
20231127,101100,157634045,3815,3805,3815,3800,78
20231127,101000,157337620,3810,3810,3810,3810,0
20231127,100900,157337620,3810,3810,3810,3810,0
20231127,100800,157337620,3810,3805,3810,3805,4
20231127,100700,157322390,3815,3815,3815,3815,3
20231127,100600,157310945,3825,3825,3825,3825,0
20231127,100500,157310945,3825,3825,3825,3825,0
20231127,100400,157310945,3825,3825,3825,3825,0
20231127,100300,157310945,3825,3825,3825,3825,46
20231127,100200,157134995,3825,3825,3825,3825,250
20231127,100100,156178745,3810,3810,3810,3810,0
20231127,100000,156178745,3810,3810,3810,3810,100
20231127,095900,155797745,3790,3790,3790,3790,17
20231127,095800,155733315,3790,3795,3795,3790,187
20231127,095700,155024535,3790,3800,3800,3790,507
20231127,095600,153099685,3800,3820,3820,3800,2083
20231127,095500,145182485,3820,3820,3820,3820,0
20231127,095400,145182485,3820,3820,3820,3820,1
20231127,095300,145178665,3820,3805,3820,3800,386
20231127,095200,143711070,3820,3820,3820,3820,50
20231127,095100,143520070,3800,3820,3820,3800,1461
20231127,095000,137960355,3805,3820,3820,3805,2605
20231127,094900,128044540,3830,3830,3830,3830,3
20231127,094800,128033050,3820,3820,3820,3820,4
20231127,094700,128017770,3830,3830,3830,3830,1
20231127,094600,128013940,3835,3835,3835,3835,10
20231127,094500,127975590,3835,3830,3835,3805,4899
20231127,094400,109283750,3835,3835,3835,3835,34
20231127,094300,109153360,3845,3845,3845,3845,10
20231127,094200,109114910,3850,3840,3850,3840,103
20231127,094100,108719380,3845,3845,3845,3845,50
20231127,094000,108527130,3845,3845,3845,3845,0
20231127,093900,108527130,3845,3845,3845,3845,0
20231127,093800,108527130,3845,3845,3845,3845,0
20231127,093700,108527130,3845,3845,3845,3845,0
20231127,093600,108527130,3845,3840,3845,3840,33
20231127,093500,108400255,3835,3840,3840,3835,14
20231127,093400,108346535,3845,3845,3845,3845,3
20231127,093300,108335000,3845,3850,3850,3840,59
20231127,093200,108108330,3850,3850,3850,3850,5
20231127,093100,108089080,3830,3830,3830,3830,200
20231127,093000,107323080,3840,3835,3840,3835,2023
20231127,092900,99564775,3830,3830,3830,3830,1000
20231127,092800,95734775,3840,3840,3840,3840,3
20231127,092700,95723255,3840,3835,3840,3820,2780
20231127,092600,85102710,3835,3835,3835,3835,0
20231127,092500,85102710,3835,3835,3835,3835,0
20231127,092400,85102710,3835,3835,3835,3835,0
20231127,092300,85102710,3835,3835,3835,3835,0
20231127,092200,85102710,3835,3850,3850,3835,901
20231127,092100,81641460,3845,3845,3845,3845,0
20231127,092000,81641460,3845,3850,3850,3845,800
20231127,091900,78565410,3850,3870,3870,3850,151
20231127,091800,77983760,3880,3880,3880,3880,2
20231127,091700,77976000,3880,3860,3880,3850,13
20231127,091600,77925840,3865,3865,3865,3865,4
20231127,091500,77910380,3890,3890,3890,3890,0
20231127,091400,77910380,3890,3900,3900,3890,8852
20231127,091300,43449615,3920,3875,3920,3875,6331
20231127,091200,18834795,3875,3875,3875,3875,1
20231127,091100,18830920,3845,3845,3845,3845,12
20231127,091000,18784780,3885,3885,3885,3885,5
20231127,090900,18765355,3885,3885,3885,3885,0
20231127,090800,18765355,3885,3885,3885,3885,2
20231127,090700,18757585,3890,3885,3890,3885,500
20231127,090600,16813495,3880,3880,3890,3840,1014
20231127,090500,12910115,3880,3835,3880,3835,930
20231127,090400,9325070,3845,3825,3845,3825,431
20231127,090300,7671585,3825,3825,3835,3825,370
20231127,090200,6253985,3825,3820,3835,3820,70
20231127,090100,5986450,3845,3845,3845,3845,0
20231127,090000,5986450,3845,3815,3845,3815,1468