KissMeData/005390/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,184600,133694500,2060,2060,2060,2060,572
20241127,184500,133694500,2060,2060,2060,2060,0
20241127,184400,133694500,2060,2060,2060,2060,0
20241127,184300,133694500,2060,2060,2060,2060,0
20241127,184200,133694500,2060,2060,2060,2060,0
20241127,184100,133694500,2060,2060,2060,2060,0
20241127,184000,133694500,2060,2060,2060,2060,0
20241127,183900,133694500,2060,2060,2060,2060,0
20241127,183800,133694500,2060,2060,2060,2060,0
20241127,183700,133694500,2060,2060,2060,2060,0
20241127,183600,133694500,2060,2060,2060,2060,0
20241127,183500,133694500,2060,2060,2060,2060,0
20241127,183400,133694500,2060,2060,2060,2060,0
20241127,183300,133694500,2060,2060,2060,2060,0
20241127,183200,133694500,2060,2060,2060,2060,0
20241127,183100,133694500,2060,2060,2060,2060,0
20241127,183000,133694500,2060,2060,2060,2060,0
20241127,182900,133694500,2060,2060,2060,2060,0
20241127,182800,133694500,2060,2060,2060,2060,0
20241127,182700,133694500,2060,2060,2060,2060,0
20241127,182600,133694500,2060,2060,2060,2060,0
20241127,182500,133694500,2060,2060,2060,2060,0
20241127,182400,133694500,2060,2060,2060,2060,0
20241127,182300,133694500,2060,2060,2060,2060,0
20241127,182200,133694500,2060,2060,2060,2060,0
20241127,182100,133694500,2060,2060,2060,2060,0
20241127,182000,133694500,2060,2060,2060,2060,0
20241127,181900,133694500,2060,2060,2060,2060,0
20241127,181800,133694500,2060,2060,2060,2060,0
20241127,181700,133694500,2060,2060,2060,2060,0
20241127,181600,133694500,2060,2060,2060,2060,572
20241127,181500,133694500,2060,2060,2060,2060,0
20241127,181400,133694500,2060,2060,2060,2060,0
20241127,181300,133694500,2060,2060,2060,2060,0
20241127,181200,133694500,2060,2060,2060,2060,0
20241127,181100,133694500,2060,2060,2060,2060,0
20241127,181000,133694500,2060,2060,2060,2060,0
20241127,180900,133694500,2060,2060,2060,2060,0
20241127,180800,133694500,2060,2060,2060,2060,0
20241127,180700,133694500,2060,2060,2060,2060,0
20241127,180600,133694500,2060,2060,2060,2060,0
20241127,180500,133694500,2060,2060,2060,2060,0
20241127,180400,133694500,2060,2060,2060,2060,0
20241127,180300,133694500,2060,2060,2060,2060,0
20241127,180200,133694500,2060,2060,2060,2060,0
20241127,180100,133694500,2060,2060,2060,2060,0
20241127,180000,133694500,2060,2060,2060,2060,0
20241127,175900,133694500,2060,2060,2060,2060,0
20241127,175800,133694500,2060,2060,2060,2060,0
20241127,175700,133694500,2060,2060,2060,2060,0
20241127,175600,133694500,2060,2060,2060,2060,0
20241127,175500,133694500,2060,2060,2060,2060,0
20241127,175400,133694500,2060,2060,2060,2060,0
20241127,175300,133694500,2060,2060,2060,2060,0
20241127,175200,133694500,2060,2060,2060,2060,0
20241127,175100,133694500,2060,2060,2060,2060,0
20241127,175000,133694500,2060,2060,2060,2060,0
20241127,174900,133694500,2060,2060,2060,2060,0
20241127,174800,133694500,2060,2060,2060,2060,0
20241127,174700,133694500,2060,2060,2060,2060,0
20241127,174600,133694500,2060,2060,2060,2060,572
20241127,174500,133694500,2060,2060,2060,2060,0
20241127,174400,133694500,2060,2060,2060,2060,0
20241127,174300,133694500,2060,2060,2060,2060,0
20241127,174200,133694500,2060,2060,2060,2060,0
20241127,174100,133694500,2060,2060,2060,2060,0
20241127,174000,133694500,2060,2060,2060,2060,0
20241127,173900,133694500,2060,2060,2060,2060,0
20241127,173800,133694500,2060,2060,2060,2060,0
20241127,173700,133694500,2060,2060,2060,2060,0
20241127,173600,133694500,2060,2060,2060,2060,0
20241127,173500,133694500,2060,2060,2060,2060,0
20241127,173400,133694500,2060,2060,2060,2060,0
20241127,173300,133694500,2060,2060,2060,2060,0
20241127,173200,133694500,2060,2060,2060,2060,0
20241127,173100,133694500,2060,2060,2060,2060,0
20241127,173000,133694500,2060,2060,2060,2060,0
20241127,172900,133694500,2060,2060,2060,2060,0
20241127,172800,133694500,2060,2060,2060,2060,0
20241127,172700,133694500,2060,2060,2060,2060,0
20241127,172600,133694500,2060,2060,2060,2060,0
20241127,172500,133694500,2060,2060,2060,2060,0
20241127,172400,133694500,2060,2060,2060,2060,0
20241127,172300,133694500,2060,2060,2060,2060,0
20241127,172200,133694500,2060,2060,2060,2060,0
20241127,172100,133694500,2060,2060,2060,2060,0
20241127,172000,133694500,2060,2060,2060,2060,0
20241127,171900,133694500,2060,2060,2060,2060,0
20241127,171800,133694500,2060,2060,2060,2060,0
20241127,171700,133694500,2060,2060,2060,2060,0
20241127,171600,133694500,2060,2060,2060,2060,572
20241127,171500,133694500,2060,2060,2060,2060,0
20241127,171400,133694500,2060,2060,2060,2060,0
20241127,171300,133694500,2060,2060,2060,2060,0
20241127,171200,133694500,2060,2060,2060,2060,0
20241127,171100,133694500,2060,2060,2060,2060,0
20241127,171000,133694500,2060,2060,2060,2060,0
20241127,170900,133694500,2060,2060,2060,2060,0
20241127,170800,133694500,2060,2060,2060,2060,0
20241127,170700,133694500,2060,2060,2060,2060,0
20241127,170600,133694500,2060,2060,2060,2060,0
20241127,170500,133694500,2060,2060,2060,2060,0
20241127,170400,133694500,2060,2060,2060,2060,0
20241127,170300,133694500,2060,2060,2060,2060,0
20241127,170200,133694500,2060,2060,2060,2060,0
20241127,170100,133694500,2060,2060,2060,2060,0
20241127,170000,133694500,2060,2060,2060,2060,0
20241127,165900,133694500,2060,2060,2060,2060,0
20241127,165800,133694500,2060,2060,2060,2060,0
20241127,165700,133694500,2060,2060,2060,2060,0
20241127,165600,133694500,2060,2060,2060,2060,0
20241127,165500,133694500,2060,2060,2060,2060,0
20241127,165400,133694500,2060,2060,2060,2060,0
20241127,165300,133694500,2060,2060,2060,2060,0
20241127,165200,133694500,2060,2060,2060,2060,0
20241127,165100,133694500,2060,2060,2060,2060,0
20241127,165000,133694500,2060,2060,2060,2060,0
20241127,164900,133694500,2060,2060,2060,2060,0
20241127,164800,133694500,2060,2060,2060,2060,0
20241127,164700,133694500,2060,2060,2060,2060,0
20241127,164600,133694500,2060,2060,2060,2060,572
20241127,164500,133694500,2060,2060,2060,2060,0
20241127,164400,133694500,2060,2060,2060,2060,0
20241127,164300,133694500,2060,2060,2060,2060,0
20241127,164200,133694500,2060,2060,2060,2060,0
20241127,164100,133694500,2060,2060,2060,2060,0
20241127,164000,133694500,2060,2060,2060,2060,0
20241127,163900,133694500,2060,2060,2060,2060,0
20241127,163800,133694500,2060,2060,2060,2060,0
20241127,163700,133694500,2060,2060,2060,2060,0
20241127,163600,133694500,2060,2060,2060,2060,0
20241127,163500,133694500,2060,2060,2060,2060,0
20241127,163400,133694500,2060,2060,2060,2060,0
20241127,163300,133694500,2060,2060,2060,2060,0
20241127,163200,133694500,2060,2060,2060,2060,0
20241127,163100,133694500,2060,2060,2060,2060,0
20241127,163000,133694500,2060,2060,2060,2060,0
20241127,162900,133694500,2060,2060,2060,2060,0
20241127,162800,133694500,2060,2060,2060,2060,0
20241127,162700,133694500,2060,2060,2060,2060,0
20241127,162600,133694500,2060,2060,2060,2060,0
20241127,162500,133694500,2060,2060,2060,2060,0
20241127,162400,133694500,2060,2060,2060,2060,0
20241127,162300,133694500,2060,2060,2060,2060,0
20241127,162200,133694500,2060,2060,2060,2060,0
20241127,162100,133694500,2060,2060,2060,2060,0
20241127,162000,133694500,2060,2060,2060,2060,0
20241127,161900,133694500,2060,2060,2060,2060,0
20241127,161800,133694500,2060,2060,2060,2060,0
20241127,161700,133694500,2060,2060,2060,2060,0
20241127,161600,133694500,2060,2060,2060,2060,572
20241127,161500,133694500,2060,2060,2060,2060,0
20241127,161400,133694500,2060,2060,2060,2060,0
20241127,161300,133694500,2060,2060,2060,2060,0
20241127,161200,133694500,2060,2060,2060,2060,0
20241127,161100,133694500,2060,2060,2060,2060,0
20241127,161000,133694500,2060,2060,2060,2060,0
20241127,160900,133694500,2060,2060,2060,2060,0
20241127,160800,133694500,2060,2060,2060,2060,0
20241127,160700,133694500,2060,2060,2060,2060,0
20241127,160600,133694500,2060,2060,2060,2060,0
20241127,160500,133694500,2060,2060,2060,2060,0
20241127,160400,133694500,2060,2060,2060,2060,0
20241127,160300,133694500,2060,2060,2060,2060,0
20241127,160200,133694500,2060,2060,2060,2060,0
20241127,160100,133694500,2060,2060,2060,2060,0
20241127,160000,133694500,2060,2060,2060,2060,0
20241127,155900,133694500,2060,2060,2060,2060,0
20241127,155800,133694500,2060,2060,2060,2060,0
20241127,155700,133694500,2060,2060,2060,2060,0
20241127,155600,133694500,2060,2060,2060,2060,0
20241127,155500,133694500,2060,2060,2060,2060,0
20241127,155400,133694500,2060,2060,2060,2060,0
20241127,155300,133694500,2060,2060,2060,2060,0
20241127,155200,133694500,2060,2060,2060,2060,0
20241127,155100,133694500,2060,2060,2060,2060,0
20241127,155000,133694500,2060,2060,2060,2060,0
20241127,154900,133694500,2060,2060,2060,2060,0
20241127,154800,133694500,2060,2060,2060,2060,0
20241127,154700,133694500,2060,2060,2060,2060,0
20241127,154600,133694500,2060,2060,2060,2060,572
20241127,154500,133694500,2060,2060,2060,2060,0
20241127,154400,133694500,2060,2060,2060,2060,0
20241127,154300,133694500,2060,2060,2060,2060,0
20241127,154200,133694500,2060,2060,2060,2060,0
20241127,154100,133694500,2060,2060,2060,2060,0
20241127,154000,133694500,2060,2060,2060,2060,0
20241127,153900,133694500,2060,2060,2060,2060,0
20241127,153800,133694500,2060,2060,2060,2060,0
20241127,153700,133694500,2060,2060,2060,2060,0
20241127,153600,133694500,2060,2060,2060,2060,0
20241127,153500,133694500,2060,2060,2060,2060,0
20241127,153400,133694500,2060,2060,2060,2060,0
20241127,153300,133694500,2060,2060,2060,2060,0
20241127,153200,133694500,2060,2060,2060,2060,0
20241127,153100,133694500,2060,2060,2060,2060,0
20241127,153000,133694500,2060,2060,2060,2060,572
20241127,152900,132516180,2060,2060,2060,2060,0
20241127,152800,132516180,2060,2060,2060,2060,0
20241127,152700,132516180,2060,2060,2060,2060,0
20241127,152600,132516180,2060,2060,2060,2060,0
20241127,152500,132516180,2060,2060,2060,2060,0
20241127,152400,132516180,2060,2060,2060,2060,0
20241127,152300,132516180,2060,2060,2060,2060,0
20241127,152200,132516180,2060,2060,2060,2060,0
20241127,152100,132516180,2060,2060,2060,2060,0
20241127,152000,132516180,2060,2060,2060,2060,0
20241127,151900,132516180,2060,2060,2060,2060,0
20241127,151800,132516180,2060,2060,2060,2060,1
20241127,151700,132514120,2050,2050,2050,2050,0
20241127,151600,132514120,2050,2050,2050,2050,2805
20241127,151500,126763870,2055,2055,2055,2055,10
20241127,151400,126743320,2055,2055,2055,2055,0
20241127,151300,126743320,2055,2060,2060,2055,2095
20241127,151200,122438085,2065,2065,2065,2065,0
20241127,151100,122438085,2065,2065,2065,2065,0
20241127,151000,122438085,2065,2065,2065,2065,0
20241127,150900,122438085,2065,2065,2065,2065,0
20241127,150800,122438085,2065,2065,2065,2065,0
20241127,150700,122438085,2065,2065,2065,2065,0
20241127,150600,122438085,2065,2065,2065,2065,1158
20241127,150500,120046815,2055,2055,2055,2055,0
20241127,150400,120046815,2055,2055,2055,2055,0
20241127,150300,120046815,2055,2055,2055,2055,0
20241127,150200,120046815,2055,2055,2055,2055,0
20241127,150100,120046815,2055,2055,2055,2055,0
20241127,150000,120046815,2055,2055,2055,2055,0
20241127,145900,120046815,2055,2060,2060,2055,1016
20241127,145800,117958435,2060,2060,2060,2060,705
20241127,145700,116506135,2065,2065,2065,2065,0
20241127,145600,116506135,2065,2065,2065,2065,0
20241127,145500,116506135,2065,2065,2065,2065,0
20241127,145400,116506135,2065,2065,2065,2065,0
20241127,145300,116506135,2065,2065,2065,2065,0
20241127,145200,116506135,2065,2065,2065,2065,0
20241127,145100,116506135,2065,2065,2065,2065,0
20241127,145000,116506135,2065,2065,2065,2065,0
20241127,144900,116506135,2065,2065,2065,2065,0
20241127,144800,116506135,2065,2065,2065,2065,0
20241127,144700,116506135,2065,2065,2065,2065,0
20241127,144600,116506135,2065,2065,2065,2065,0
20241127,144500,116506135,2065,2065,2065,2065,0
20241127,144400,116506135,2065,2065,2065,2065,0
20241127,144300,116506135,2065,2065,2065,2065,0
20241127,144200,116506135,2065,2060,2065,2060,4
20241127,144100,116497890,2060,2060,2060,2060,0
20241127,144000,116497890,2060,2060,2060,2060,0
20241127,143900,116497890,2060,2060,2060,2060,1400
20241127,143800,113613890,2065,2065,2065,2065,0
20241127,143700,113613890,2065,2065,2065,2065,0
20241127,143600,113613890,2065,2065,2065,2065,0
20241127,143500,113613890,2065,2065,2065,2065,0
20241127,143400,113613890,2065,2065,2065,2065,195
20241127,143300,113211215,2065,2065,2065,2065,0
20241127,143200,113211215,2065,2065,2065,2065,0
20241127,143100,113211215,2065,2065,2065,2065,0
20241127,143000,113211215,2065,2065,2065,2065,0
20241127,142900,113211215,2065,2060,2065,2060,2
20241127,142800,113207090,2055,2060,2065,2055,1002
20241127,142700,111142970,2060,2060,2060,2060,0
20241127,142600,111142970,2060,2060,2060,2060,0
20241127,142500,111142970,2060,2060,2060,2060,0
20241127,142400,111142970,2060,2060,2060,2060,49
20241127,142300,111042030,2060,2060,2060,2060,0
20241127,142200,111042030,2060,2050,2060,2050,5
20241127,142100,111031760,2050,2050,2050,2050,0
20241127,142000,111031760,2050,2050,2050,2050,0
20241127,141900,111031760,2050,2050,2050,2050,0
20241127,141800,111031760,2050,2050,2050,2050,0
20241127,141700,111031760,2050,2050,2050,2050,0
20241127,141600,111031760,2050,2050,2050,2050,140
20241127,141500,110744760,2050,2050,2050,2050,1662
20241127,141400,107337660,2050,2050,2050,2050,0
20241127,141300,107337660,2050,2050,2050,2050,7
20241127,141200,107323310,2050,2050,2050,2050,0
20241127,141100,107323310,2050,2050,2050,2050,0
20241127,141000,107323310,2050,2050,2050,2050,3827
20241127,140900,99477960,2065,2065,2065,2065,0
20241127,140800,99477960,2065,2065,2065,2065,2
20241127,140700,99473830,2060,2060,2060,2060,0
20241127,140600,99473830,2060,2060,2060,2060,0
20241127,140500,99473830,2060,2060,2060,2060,0
20241127,140400,99473830,2060,2060,2060,2060,0
20241127,140300,99473830,2060,2060,2060,2060,0
20241127,140200,99473830,2060,2060,2060,2060,0
20241127,140100,99473830,2060,2060,2060,2060,0
20241127,140000,99473830,2060,2060,2060,2060,0
20241127,135900,99473830,2060,2060,2060,2060,0
20241127,135800,99473830,2060,2060,2060,2060,0
20241127,135700,99473830,2060,2060,2060,2060,0
20241127,135600,99473830,2060,2060,2060,2060,50
20241127,135500,99370830,2065,2065,2065,2065,0
20241127,135400,99370830,2065,2065,2065,2065,0
20241127,135300,99370830,2065,2065,2065,2065,0
20241127,135200,99370830,2065,2065,2065,2065,5
20241127,135100,99360505,2065,2065,2065,2065,0
20241127,135000,99360505,2065,2050,2065,2050,6
20241127,134900,99348190,2050,2050,2050,2050,0
20241127,134800,99348190,2050,2050,2050,2050,0
20241127,134700,99348190,2050,2055,2055,2050,1000
20241127,134600,97298140,2065,2065,2065,2065,49
20241127,134500,97196955,2065,2065,2065,2065,0
20241127,134400,97196955,2065,2065,2065,2065,0
20241127,134300,97196955,2065,2065,2065,2065,1
20241127,134200,97194890,2055,2055,2055,2055,0
20241127,134100,97194890,2055,2055,2055,2055,10
20241127,134000,97174340,2055,2055,2055,2055,0
20241127,133900,97174340,2055,2055,2055,2055,0
20241127,133800,97174340,2055,2055,2055,2055,18
20241127,133700,97137350,2055,2055,2055,2055,0
20241127,133600,97137350,2055,2055,2055,2055,1
20241127,133500,97135295,2050,2050,2050,2050,0
20241127,133400,97135295,2050,2050,2050,2050,0
20241127,133300,97135295,2050,2050,2050,2050,0
20241127,133200,97135295,2050,2050,2050,2050,0
20241127,133100,97135295,2050,2050,2050,2050,0
20241127,133000,97135295,2050,2050,2050,2050,596
20241127,132900,95913495,2050,2050,2050,2050,0
20241127,132800,95913495,2050,2050,2050,2050,0
20241127,132700,95913495,2050,2050,2050,2050,0
20241127,132600,95913495,2050,2050,2050,2050,0
20241127,132500,95913495,2050,2050,2050,2050,0
20241127,132400,95913495,2050,2050,2050,2050,0
20241127,132300,95913495,2050,2050,2050,2050,2564
20241127,132200,90657295,2050,2050,2050,2050,0
20241127,132100,90657295,2050,2050,2050,2050,0
20241127,132000,90657295,2050,2050,2050,2050,1710
20241127,131900,87151795,2050,2050,2050,2050,0
20241127,131800,87151795,2050,2050,2050,2050,0
20241127,131700,87151795,2050,2050,2050,2050,3014
20241127,131600,80973095,2050,2050,2050,2050,0
20241127,131500,80973095,2050,2050,2050,2050,1282
20241127,131400,78344995,2050,2050,2050,2050,471
20241127,131300,77379445,2050,2050,2050,2050,1303
20241127,131200,74708295,2050,2050,2050,2050,0
20241127,131100,74708295,2050,2050,2050,2050,0
20241127,131000,74708295,2050,2060,2060,2050,5288
20241127,130900,63855875,2060,2060,2060,2060,0
20241127,130800,63855875,2060,2060,2060,2060,0
20241127,130700,63855875,2060,2060,2060,2060,0
20241127,130600,63855875,2060,2060,2060,2060,0
20241127,130500,63855875,2060,2060,2060,2060,0
20241127,130400,63855875,2060,2065,2065,2060,2
20241127,130300,63851750,2060,2060,2060,2060,0
20241127,130200,63851750,2060,2060,2060,2060,1
20241127,130100,63849690,2060,2060,2060,2060,0
20241127,130000,63849690,2060,2060,2060,2060,0
20241127,125900,63849690,2060,2060,2060,2060,10
20241127,125800,63829090,2060,2060,2060,2060,0
20241127,125700,63829090,2060,2060,2060,2060,0
20241127,125600,63829090,2060,2060,2060,2060,0
20241127,125500,63829090,2060,2060,2060,2060,0
20241127,125400,63829090,2060,2060,2060,2060,0
20241127,125300,63829090,2060,2060,2060,2060,0
20241127,125200,63829090,2060,2065,2065,2060,997
20241127,125100,61775150,2060,2060,2060,2060,0
20241127,125000,61775150,2060,2060,2060,2060,0
20241127,124900,61775150,2060,2060,2060,2060,975
20241127,124800,59766650,2060,2060,2060,2060,0
20241127,124700,59766650,2060,2060,2060,2060,0
20241127,124600,59766650,2060,2060,2060,2060,0
20241127,124500,59766650,2060,2060,2060,2060,0
20241127,124400,59766650,2060,2060,2060,2060,0
20241127,124300,59766650,2060,2060,2060,2060,0
20241127,124200,59766650,2060,2060,2060,2060,0
20241127,124100,59766650,2060,2060,2060,2060,0
20241127,124000,59766650,2060,2060,2060,2060,0
20241127,123900,59766650,2060,2060,2060,2060,500
20241127,123800,58736650,2060,2060,2060,2060,0
20241127,123700,58736650,2060,2060,2060,2060,0
20241127,123600,58736650,2060,2060,2060,2060,0
20241127,123500,58736650,2060,2060,2060,2060,0
20241127,123400,58736650,2060,2060,2060,2060,0
20241127,123300,58736650,2060,2060,2060,2060,0
20241127,123200,58736650,2060,2060,2060,2060,19
20241127,123100,58697510,2060,2060,2060,2060,0
20241127,123000,58697510,2060,2060,2060,2060,0
20241127,122900,58697510,2060,2060,2060,2060,0
20241127,122800,58697510,2060,2060,2060,2060,1
20241127,122700,58695450,2055,2055,2055,2055,898
20241127,122600,56850060,2070,2070,2070,2070,1
20241127,122500,56847990,2060,2060,2060,2060,0
20241127,122400,56847990,2060,2060,2060,2060,1
20241127,122300,56845930,2060,2060,2060,2060,301
20241127,122200,56225870,2060,2060,2060,2060,0
20241127,122100,56225870,2060,2060,2060,2060,0
20241127,122000,56225870,2060,2060,2060,2060,0
20241127,121900,56225870,2060,2060,2060,2060,0
20241127,121800,56225870,2060,2060,2060,2060,0
20241127,121700,56225870,2060,2060,2060,2060,0
20241127,121600,56225870,2060,2060,2060,2060,0
20241127,121500,56225870,2060,2060,2060,2060,0
20241127,121400,56225870,2060,2060,2060,2060,1000
20241127,121300,54165870,2060,2060,2060,2060,0
20241127,121200,54165870,2060,2060,2060,2060,0
20241127,121100,54165870,2060,2060,2060,2060,0
20241127,121000,54165870,2060,2060,2060,2060,0
20241127,120900,54165870,2060,2060,2060,2060,0
20241127,120800,54165870,2060,2060,2060,2060,0
20241127,120700,54165870,2060,2060,2060,2060,0
20241127,120600,54165870,2060,2060,2060,2060,8
20241127,120500,54149390,2060,2060,2060,2060,0
20241127,120400,54149390,2060,2060,2060,2060,0
20241127,120300,54149390,2060,2060,2060,2060,170
20241127,120200,53799190,2060,2060,2060,2060,0
20241127,120100,53799190,2060,2060,2060,2060,0
20241127,120000,53799190,2060,2060,2060,2060,0
20241127,115900,53799190,2060,2060,2060,2060,0
20241127,115800,53799190,2060,2060,2060,2060,0
20241127,115700,53799190,2060,2060,2060,2060,0
20241127,115600,53799190,2060,2060,2060,2060,1000
20241127,115500,51739190,2065,2065,2065,2065,0
20241127,115400,51739190,2065,2065,2065,2065,0
20241127,115300,51739190,2065,2065,2065,2065,0
20241127,115200,51739190,2065,2065,2065,2065,20
20241127,115100,51697890,2060,2060,2060,2060,0
20241127,115000,51697890,2060,2060,2060,2060,1000
20241127,114900,49637890,2060,2060,2060,2060,0
20241127,114800,49637890,2060,2060,2060,2060,0
20241127,114700,49637890,2060,2060,2060,2060,100
20241127,114600,49431890,2070,2070,2070,2070,8616
20241127,114500,31596770,2070,2070,2070,2070,14
20241127,114400,31567790,2065,2065,2065,2065,14
20241127,114300,31538880,2070,2070,2070,2070,13
20241127,114200,31511970,2070,2070,2070,2070,38
20241127,114100,31433310,2070,2070,2070,2070,14
20241127,114000,31404330,2070,2070,2070,2070,0
20241127,113900,31404330,2070,2070,2070,2070,13
20241127,113800,31377420,2070,2065,2070,2055,1141
20241127,113700,29024170,2070,2070,2070,2070,13
20241127,113600,28997260,2070,2070,2070,2070,14
20241127,113500,28968280,2070,2070,2070,2070,14
20241127,113400,28939300,2070,2070,2070,2070,13
20241127,113300,28912390,2070,2070,2070,2070,0
20241127,113200,28912390,2070,2070,2070,2070,14
20241127,113100,28883410,2070,2065,2070,2065,90
20241127,113000,28697495,2070,2070,2070,2070,14
20241127,112900,28668515,2070,2070,2070,2070,14
20241127,112800,28639535,2070,2070,2070,2070,13
20241127,112700,28612625,2070,2070,2070,2070,0
20241127,112600,28612625,2070,2070,2070,2070,14
20241127,112500,28583645,2070,2070,2070,2070,13
20241127,112400,28556735,2070,2070,2070,2070,14
20241127,112300,28527755,2070,2070,2070,2070,14
20241127,112200,28498775,2070,2070,2070,2070,14
20241127,112100,28469795,2070,2070,2070,2070,0
20241127,112000,28469795,2070,2070,2070,2070,14
20241127,111900,28440815,2070,2070,2070,2070,14
20241127,111800,28411835,2070,2070,2070,2070,13
20241127,111700,28384925,2070,2070,2070,2070,14
20241127,111600,28355945,2070,2070,2070,2070,13
20241127,111500,28329035,2070,2070,2070,2070,14
20241127,111400,28300055,2070,2070,2070,2070,0
20241127,111300,28300055,2070,2070,2070,2070,14
20241127,111200,28271075,2070,2065,2070,2065,409
20241127,111100,27426425,2070,2070,2070,2070,14
20241127,111000,27397445,2070,2070,2070,2070,13
20241127,110900,27370535,2070,2070,2070,2070,14
20241127,110800,27341555,2070,2070,2070,2070,0
20241127,110700,27341555,2070,2065,2070,2065,563
20241127,110600,26178890,2070,2070,2070,2070,13
20241127,110500,26151980,2070,2070,2070,2070,15
20241127,110400,26120930,2070,2070,2070,2070,13
20241127,110300,26094020,2070,2070,2070,2070,14
20241127,110200,26065040,2070,2070,2070,2070,14
20241127,110100,26036060,2065,2065,2065,2065,265
20241127,110000,25488835,2070,2065,2070,2065,1013
20241127,105900,23396925,2065,2065,2065,2065,14
20241127,105800,23368015,2065,2065,2065,2065,14
20241127,105700,23339105,2065,2065,2065,2065,19
20241127,105600,23299870,2065,2065,2065,2065,14
20241127,105500,23270960,2065,2065,2065,2065,0
20241127,105400,23270960,2065,2065,2065,2065,14
20241127,105300,23242050,2065,2065,2065,2065,61
20241127,105200,23116085,2065,2065,2065,2065,14
20241127,105100,23087175,2065,2065,2065,2065,13
20241127,105000,23060330,2065,2065,2065,2065,14
20241127,104900,23031420,2065,2065,2065,2065,13
20241127,104800,23004575,2065,2065,2065,2065,0
20241127,104700,23004575,2065,2065,2065,2065,14
20241127,104600,22975665,2065,2065,2065,2065,14
20241127,104500,22946755,2065,2065,2065,2065,13
20241127,104400,22919910,2065,2065,2065,2065,14
20241127,104300,22891000,2065,2065,2065,2065,13
20241127,104200,22864155,2065,2065,2065,2065,0
20241127,104100,22864155,2065,2065,2065,2065,14
20241127,104000,22835245,2065,2065,2065,2065,14
20241127,103900,22806335,2065,2065,2065,2065,38
20241127,103800,22727865,2065,2065,2065,2065,14
20241127,103700,22698955,2065,2065,2065,2065,13
20241127,103600,22672110,2065,2065,2065,2065,14
20241127,103500,22643200,2065,2065,2065,2065,0
20241127,103400,22643200,2065,2065,2065,2065,14
20241127,103300,22614290,2070,2070,2070,2070,38
20241127,103200,22535630,2070,2070,2070,2070,14
20241127,103100,22506650,2070,2070,2070,2070,14
20241127,103000,22477670,2070,2070,2070,2070,13
20241127,102900,22450760,2070,2070,2070,2070,0
20241127,102800,22450760,2070,2060,2070,2060,40
20241127,102700,22368205,2060,2060,2060,2060,13
20241127,102600,22341425,2060,2060,2060,2060,14
20241127,102500,22312585,2060,2060,2060,2060,135
20241127,102400,22034485,2060,2060,2060,2060,13
20241127,102300,22007705,2055,2055,2055,2055,250
20241127,102200,21493955,2060,2060,2060,2060,14
20241127,102100,21465115,2060,2060,2060,2060,13
20241127,102000,21438335,2060,2060,2060,2060,14
20241127,101900,21409495,2060,2060,2060,2060,14
20241127,101800,21380655,2060,2060,2060,2060,13
20241127,101700,21353875,2050,2060,2060,2050,44
20241127,101600,21263535,2060,2060,2060,2060,0
20241127,101500,21263535,2060,2060,2060,2060,16
20241127,101400,21230575,2060,2060,2060,2060,14
20241127,101300,21201735,2060,2060,2060,2060,14
20241127,101200,21172895,2055,2055,2055,2055,1315
20241127,101100,18470570,2055,2055,2055,2055,14
20241127,101000,18441800,2060,2060,2060,2060,0
20241127,100900,18441800,2060,2060,2060,2060,14
20241127,100800,18412960,2060,2060,2060,2060,13
20241127,100700,18386180,2060,2060,2060,2060,14
20241127,100600,18357340,2060,2060,2060,2060,13
20241127,100500,18330560,2060,2060,2060,2060,14
20241127,100400,18301720,2060,2055,2060,2055,519
20241127,100300,17232585,2045,2050,2050,2045,3246
20241127,100200,10585870,2060,2060,2060,2060,13
20241127,100100,10559090,2060,2060,2060,2060,14
20241127,100000,10530250,2060,2060,2060,2060,13
20241127,095900,10503470,2060,2060,2060,2060,24
20241127,095800,10454030,2060,2060,2060,2060,14
20241127,095700,10425190,2060,2060,2060,2060,0
20241127,095600,10425190,2060,2060,2060,2060,13
20241127,095500,10398410,2060,2060,2060,2060,14
20241127,095400,10369570,2060,2060,2060,2060,13
20241127,095300,10342790,2060,2060,2060,2060,24
20241127,095200,10293350,2060,2060,2060,2060,24
20241127,095100,10243910,2060,2060,2060,2060,13
20241127,095000,10217130,2060,2060,2060,2060,0
20241127,094900,10217130,2060,2060,2060,2060,15
20241127,094800,10186230,2060,2060,2060,2060,13
20241127,094700,10159450,2050,2050,2050,2050,0
20241127,094600,10159450,2050,2050,2050,2050,29
20241127,094500,10100000,2050,2050,2050,2050,70
20241127,094400,9956500,2060,2060,2060,2060,0
20241127,094300,9956500,2060,2060,2060,2060,0
20241127,094200,9956500,2060,2060,2060,2060,0
20241127,094100,9956500,2060,2060,2060,2060,1
20241127,094000,9954440,2050,2055,2055,2050,430
20241127,093900,9072815,2055,2055,2055,2055,0
20241127,093800,9072815,2055,2055,2055,2055,0
20241127,093700,9072815,2055,2055,2055,2055,975
20241127,093600,7069190,2055,2055,2055,2055,0
20241127,093500,7069190,2055,2055,2055,2055,2768
20241127,093400,1380950,2060,2060,2060,2060,1
20241127,093300,1378890,2060,2060,2060,2060,5
20241127,093200,1368590,2060,2060,2060,2060,0
20241127,093100,1368590,2060,2060,2060,2060,0
20241127,093000,1368590,2060,2060,2060,2060,1
20241127,092900,1366530,2060,2060,2060,2060,0
20241127,092800,1366530,2060,2060,2060,2060,0
20241127,092700,1366530,2060,2060,2060,2060,48
20241127,092600,1267650,2060,2060,2060,2060,0
20241127,092500,1267650,2060,2060,2060,2060,0
20241127,092400,1267650,2060,2060,2060,2060,0
20241127,092300,1267650,2060,2060,2060,2060,0
20241127,092200,1267650,2060,2060,2060,2060,0
20241127,092100,1267650,2060,2060,2060,2060,1
20241127,092000,1265590,2060,2060,2060,2060,0
20241127,091900,1265590,2060,2060,2060,2060,0
20241127,091800,1265590,2060,2060,2060,2060,0
20241127,091700,1265590,2060,2055,2060,2055,337
20241127,091600,573040,2065,2065,2065,2065,0
20241127,091500,573040,2065,2065,2065,2065,0
20241127,091400,573040,2065,2065,2065,2065,0
20241127,091300,573040,2065,2065,2065,2065,0
20241127,091200,573040,2065,2065,2065,2065,0
20241127,091100,573040,2065,2065,2065,2065,0
20241127,091000,573040,2065,2065,2065,2065,0
20241127,090900,573040,2065,2065,2065,2065,0
20241127,090800,573040,2065,2065,2065,2065,0
20241127,090700,573040,2065,2065,2065,2065,0
20241127,090600,573040,2065,2065,2065,2065,0
20241127,090500,573040,2065,2065,2065,2065,0
20241127,090400,573040,2065,2065,2065,2065,20
20241127,090300,531740,2065,2065,2065,2065,50
20241127,090200,428490,2070,2070,2070,2070,0
20241127,090100,428490,2070,2070,2070,2070,0
20241127,090000,428490,2070,2070,2070,2070,207