KissMeData/019010/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,190800,177159490,2245,2245,2245,2245,3197
20241127,190700,177159490,2245,2245,2245,2245,0
20241127,190600,177159490,2245,2245,2245,2245,0
20241127,190500,177159490,2245,2245,2245,2245,0
20241127,190400,177159490,2245,2245,2245,2245,0
20241127,190300,177159490,2245,2245,2245,2245,0
20241127,190200,177159490,2245,2245,2245,2245,0
20241127,190100,177159490,2245,2245,2245,2245,0
20241127,190000,177159490,2245,2245,2245,2245,0
20241127,185900,177159490,2245,2245,2245,2245,0
20241127,185800,177159490,2245,2245,2245,2245,0
20241127,185700,177159490,2245,2245,2245,2245,0
20241127,185600,177159490,2245,2245,2245,2245,0
20241127,185500,177159490,2245,2245,2245,2245,0
20241127,185400,177159490,2245,2245,2245,2245,0
20241127,185300,177159490,2245,2245,2245,2245,0
20241127,185200,177159490,2245,2245,2245,2245,0
20241127,185100,177159490,2245,2245,2245,2245,0
20241127,185000,177159490,2245,2245,2245,2245,0
20241127,184900,177159490,2245,2245,2245,2245,0
20241127,184800,177159490,2245,2245,2245,2245,0
20241127,184700,177159490,2245,2245,2245,2245,0
20241127,184600,177159490,2245,2245,2245,2245,0
20241127,184500,177159490,2245,2245,2245,2245,0
20241127,184400,177159490,2245,2245,2245,2245,0
20241127,184300,177159490,2245,2245,2245,2245,0
20241127,184200,177159490,2245,2245,2245,2245,0
20241127,184100,177159490,2245,2245,2245,2245,0
20241127,184000,177159490,2245,2245,2245,2245,0
20241127,183900,177159490,2245,2245,2245,2245,0
20241127,183800,177159490,2245,2245,2245,2245,3197
20241127,183700,177159490,2245,2245,2245,2245,0
20241127,183600,177159490,2245,2245,2245,2245,0
20241127,183500,177159490,2245,2245,2245,2245,0
20241127,183400,177159490,2245,2245,2245,2245,0
20241127,183300,177159490,2245,2245,2245,2245,0
20241127,183200,177159490,2245,2245,2245,2245,0
20241127,183100,177159490,2245,2245,2245,2245,0
20241127,183000,177159490,2245,2245,2245,2245,0
20241127,182900,177159490,2245,2245,2245,2245,0
20241127,182800,177159490,2245,2245,2245,2245,0
20241127,182700,177159490,2245,2245,2245,2245,0
20241127,182600,177159490,2245,2245,2245,2245,0
20241127,182500,177159490,2245,2245,2245,2245,0
20241127,182400,177159490,2245,2245,2245,2245,0
20241127,182300,177159490,2245,2245,2245,2245,0
20241127,182200,177159490,2245,2245,2245,2245,0
20241127,182100,177159490,2245,2245,2245,2245,0
20241127,182000,177159490,2245,2245,2245,2245,0
20241127,181900,177159490,2245,2245,2245,2245,0
20241127,181800,177159490,2245,2245,2245,2245,0
20241127,181700,177159490,2245,2245,2245,2245,0
20241127,181600,177159490,2245,2245,2245,2245,0
20241127,181500,177159490,2245,2245,2245,2245,0
20241127,181400,177159490,2245,2245,2245,2245,0
20241127,181300,177159490,2245,2245,2245,2245,0
20241127,181200,177159490,2245,2245,2245,2245,0
20241127,181100,177159490,2245,2245,2245,2245,0
20241127,181000,177159490,2245,2245,2245,2245,0
20241127,180900,177159490,2245,2245,2245,2245,0
20241127,180800,177159490,2245,2245,2245,2245,3197
20241127,180700,177159490,2245,2245,2245,2245,0
20241127,180600,177159490,2245,2245,2245,2245,0
20241127,180500,177159490,2245,2245,2245,2245,0
20241127,180400,177159490,2245,2245,2245,2245,0
20241127,180300,177159490,2245,2245,2245,2245,0
20241127,180200,177159490,2245,2245,2245,2245,0
20241127,180100,177159490,2245,2245,2245,2245,0
20241127,180000,177159490,2245,2245,2245,2245,0
20241127,175900,177159490,2245,2245,2245,2245,0
20241127,175800,177159490,2245,2245,2245,2245,0
20241127,175700,177159490,2245,2245,2245,2245,0
20241127,175600,177159490,2245,2245,2245,2245,0
20241127,175500,177159490,2245,2245,2245,2245,0
20241127,175400,177159490,2245,2245,2245,2245,0
20241127,175300,177159490,2245,2245,2245,2245,0
20241127,175200,177159490,2245,2245,2245,2245,0
20241127,175100,177159490,2245,2245,2245,2245,0
20241127,175000,177159490,2245,2245,2245,2245,0
20241127,174900,177159490,2245,2245,2245,2245,0
20241127,174800,177159490,2245,2245,2245,2245,0
20241127,174700,177159490,2245,2245,2245,2245,0
20241127,174600,177159490,2245,2245,2245,2245,0
20241127,174500,177159490,2245,2245,2245,2245,0
20241127,174400,177159490,2245,2245,2245,2245,0
20241127,174300,177159490,2245,2245,2245,2245,0
20241127,174200,177159490,2245,2245,2245,2245,0
20241127,174100,177159490,2245,2245,2245,2245,0
20241127,174000,177159490,2245,2245,2245,2245,0
20241127,173900,177159490,2245,2245,2245,2245,0
20241127,173800,177159490,2245,2245,2245,2245,3197
20241127,173700,177159490,2245,2245,2245,2245,0
20241127,173600,177159490,2245,2245,2245,2245,0
20241127,173500,177159490,2245,2245,2245,2245,0
20241127,173400,177159490,2245,2245,2245,2245,0
20241127,173300,177159490,2245,2245,2245,2245,0
20241127,173200,177159490,2245,2245,2245,2245,0
20241127,173100,177159490,2245,2245,2245,2245,0
20241127,173000,177159490,2245,2245,2245,2245,0
20241127,172900,177159490,2245,2245,2245,2245,0
20241127,172800,177159490,2245,2245,2245,2245,0
20241127,172700,177159490,2245,2245,2245,2245,0
20241127,172600,177159490,2245,2245,2245,2245,0
20241127,172500,177159490,2245,2245,2245,2245,0
20241127,172400,177159490,2245,2245,2245,2245,0
20241127,172300,177159490,2245,2245,2245,2245,0
20241127,172200,177159490,2245,2245,2245,2245,0
20241127,172100,177159490,2245,2245,2245,2245,0
20241127,172000,177159490,2245,2245,2245,2245,0
20241127,171900,177159490,2245,2245,2245,2245,0
20241127,171800,177159490,2245,2245,2245,2245,0
20241127,171700,177159490,2245,2245,2245,2245,0
20241127,171600,177159490,2245,2245,2245,2245,0
20241127,171500,177159490,2245,2245,2245,2245,0
20241127,171400,177159490,2245,2245,2245,2245,0
20241127,171300,177159490,2245,2245,2245,2245,0
20241127,171200,177159490,2245,2245,2245,2245,0
20241127,171100,177159490,2245,2245,2245,2245,0
20241127,171000,177159490,2245,2245,2245,2245,0
20241127,170900,177159490,2245,2245,2245,2245,0
20241127,170800,177159490,2245,2245,2245,2245,3197
20241127,170700,177159490,2245,2245,2245,2245,0
20241127,170600,177159490,2245,2245,2245,2245,0
20241127,170500,177159490,2245,2245,2245,2245,0
20241127,170400,177159490,2245,2245,2245,2245,0
20241127,170300,177159490,2245,2245,2245,2245,0
20241127,170200,177159490,2245,2245,2245,2245,0
20241127,170100,177159490,2245,2245,2245,2245,0
20241127,170000,177159490,2245,2245,2245,2245,0
20241127,165900,177159490,2245,2245,2245,2245,0
20241127,165800,177159490,2245,2245,2245,2245,0
20241127,165700,177159490,2245,2245,2245,2245,0
20241127,165600,177159490,2245,2245,2245,2245,0
20241127,165500,177159490,2245,2245,2245,2245,0
20241127,165400,177159490,2245,2245,2245,2245,0
20241127,165300,177159490,2245,2245,2245,2245,0
20241127,165200,177159490,2245,2245,2245,2245,0
20241127,165100,177159490,2245,2245,2245,2245,0
20241127,165000,177159490,2245,2245,2245,2245,0
20241127,164900,177159490,2245,2245,2245,2245,0
20241127,164800,177159490,2245,2245,2245,2245,0
20241127,164700,177159490,2245,2245,2245,2245,0
20241127,164600,177159490,2245,2245,2245,2245,0
20241127,164500,177159490,2245,2245,2245,2245,0
20241127,164400,177159490,2245,2245,2245,2245,0
20241127,164300,177159490,2245,2245,2245,2245,0
20241127,164200,177159490,2245,2245,2245,2245,0
20241127,164100,177159490,2245,2245,2245,2245,0
20241127,164000,177159490,2245,2245,2245,2245,0
20241127,163900,177159490,2245,2245,2245,2245,0
20241127,163800,177159490,2245,2245,2245,2245,3197
20241127,163700,177159490,2245,2245,2245,2245,0
20241127,163600,177159490,2245,2245,2245,2245,0
20241127,163500,177159490,2245,2245,2245,2245,0
20241127,163400,177159490,2245,2245,2245,2245,0
20241127,163300,177159490,2245,2245,2245,2245,0
20241127,163200,177159490,2245,2245,2245,2245,0
20241127,163100,177159490,2245,2245,2245,2245,0
20241127,163000,177159490,2245,2245,2245,2245,0
20241127,162900,177159490,2245,2245,2245,2245,0
20241127,162800,177159490,2245,2245,2245,2245,0
20241127,162700,177159490,2245,2245,2245,2245,0
20241127,162600,177159490,2245,2245,2245,2245,0
20241127,162500,177159490,2245,2245,2245,2245,0
20241127,162400,177159490,2245,2245,2245,2245,0
20241127,162300,177159490,2245,2245,2245,2245,0
20241127,162200,177159490,2245,2245,2245,2245,0
20241127,162100,177159490,2245,2245,2245,2245,0
20241127,162000,177159490,2245,2245,2245,2245,0
20241127,161900,177159490,2245,2245,2245,2245,0
20241127,161800,177159490,2245,2245,2245,2245,0
20241127,161700,177159490,2245,2245,2245,2245,0
20241127,161600,177159490,2245,2245,2245,2245,0
20241127,161500,177159490,2245,2245,2245,2245,0
20241127,161400,177159490,2245,2245,2245,2245,0
20241127,161300,177159490,2245,2245,2245,2245,0
20241127,161200,177159490,2245,2245,2245,2245,0
20241127,161100,177159490,2245,2245,2245,2245,0
20241127,161000,177159490,2245,2245,2245,2245,0
20241127,160900,177159490,2245,2245,2245,2245,0
20241127,160800,177159490,2245,2245,2245,2245,3197
20241127,160700,177159490,2245,2245,2245,2245,0
20241127,160600,177159490,2245,2245,2245,2245,0
20241127,160500,177159490,2245,2245,2245,2245,0
20241127,160400,177159490,2245,2245,2245,2245,0
20241127,160300,177159490,2245,2245,2245,2245,0
20241127,160200,177159490,2245,2245,2245,2245,0
20241127,160100,177159490,2245,2245,2245,2245,0
20241127,160000,177159490,2245,2245,2245,2245,0
20241127,155900,177159490,2245,2245,2245,2245,0
20241127,155800,177159490,2245,2245,2245,2245,0
20241127,155700,177159490,2245,2245,2245,2245,0
20241127,155600,177159490,2245,2245,2245,2245,0
20241127,155500,177159490,2245,2245,2245,2245,0
20241127,155400,177159490,2245,2245,2245,2245,0
20241127,155300,177159490,2245,2245,2245,2245,0
20241127,155200,177159490,2245,2245,2245,2245,0
20241127,155100,177159490,2245,2245,2245,2245,0
20241127,155000,177159490,2245,2245,2245,2245,0
20241127,154900,177159490,2245,2245,2245,2245,0
20241127,154800,177159490,2245,2245,2245,2245,0
20241127,154700,177159490,2245,2245,2245,2245,0
20241127,154600,177159490,2245,2245,2245,2245,0
20241127,154500,177159490,2245,2245,2245,2245,0
20241127,154400,177159490,2245,2245,2245,2245,0
20241127,154300,177159490,2245,2245,2245,2245,0
20241127,154200,177159490,2245,2245,2245,2245,0
20241127,154100,177159490,2245,2245,2245,2245,0
20241127,154000,177159490,2245,2245,2245,2245,0
20241127,153900,177159490,2245,2245,2245,2245,0
20241127,153800,177159490,2245,2245,2245,2245,3197
20241127,153700,177159490,2245,2245,2245,2245,0
20241127,153600,177159490,2245,2245,2245,2245,0
20241127,153500,177159490,2245,2245,2245,2245,0
20241127,153400,177159490,2245,2245,2245,2245,0
20241127,153300,177159490,2245,2245,2245,2245,0
20241127,153200,177159490,2245,2245,2245,2245,0
20241127,153100,177159490,2245,2245,2245,2245,0
20241127,153000,177159490,2245,2245,2245,2245,3197
20241127,152900,169982225,2250,2250,2250,2250,0
20241127,152800,169982225,2250,2250,2250,2250,0
20241127,152700,169982225,2250,2250,2250,2250,0
20241127,152600,169982225,2250,2250,2250,2250,0
20241127,152500,169982225,2250,2250,2250,2250,0
20241127,152400,169982225,2250,2250,2250,2250,0
20241127,152300,169982225,2250,2250,2250,2250,0
20241127,152200,169982225,2250,2250,2250,2250,0
20241127,152100,169982225,2250,2250,2250,2250,0
20241127,152000,169982225,2250,2250,2250,2250,0
20241127,151900,169982225,2250,2250,2250,2250,0
20241127,151800,169982225,2250,2250,2250,2250,1
20241127,151700,169979975,2245,2245,2245,2245,0
20241127,151600,169979975,2245,2245,2245,2245,18
20241127,151500,169939565,2255,2255,2255,2255,0
20241127,151400,169939565,2255,2255,2255,2255,0
20241127,151300,169939565,2255,2250,2255,2250,221
20241127,151200,169441710,2250,2250,2250,2250,150
20241127,151100,169104210,2250,2250,2250,2250,0
20241127,151000,169104210,2250,2250,2250,2250,1
20241127,150900,169101960,2240,2250,2250,2240,107
20241127,150800,168862270,2245,2245,2245,2245,37
20241127,150700,168779205,2245,2250,2250,2245,1001
20241127,150600,166526960,2250,2250,2250,2250,0
20241127,150500,166526960,2250,2250,2250,2250,0
20241127,150400,166526960,2250,2250,2250,2250,1
20241127,150300,166524710,2240,2240,2240,2240,0
20241127,150200,166524710,2240,2240,2240,2240,1
20241127,150100,166522470,2250,2250,2250,2250,0
20241127,150000,166522470,2250,2250,2250,2250,0
20241127,145900,166522470,2250,2250,2250,2250,0
20241127,145800,166522470,2250,2250,2250,2250,0
20241127,145700,166522470,2250,2250,2250,2250,0
20241127,145600,166522470,2250,2250,2250,2250,8
20241127,145500,166504470,2250,2250,2250,2250,1
20241127,145400,166502220,2245,2245,2245,2245,0
20241127,145300,166502220,2245,2245,2245,2245,2
20241127,145200,166497730,2245,2245,2245,2245,8
20241127,145100,166479770,2240,2240,2240,2240,0
20241127,145000,166479770,2240,2240,2240,2240,0
20241127,144900,166479770,2240,2245,2245,2240,490
20241127,144800,165382085,2260,2260,2260,2260,0
20241127,144700,165382085,2260,2260,2260,2260,0
20241127,144600,165382085,2260,2260,2260,2260,0
20241127,144500,165382085,2260,2260,2260,2260,0
20241127,144400,165382085,2260,2260,2260,2260,0
20241127,144300,165382085,2260,2260,2260,2260,0
20241127,144200,165382085,2260,2260,2260,2260,0
20241127,144100,165382085,2260,2260,2260,2260,0
20241127,144000,165382085,2260,2260,2260,2260,0
20241127,143900,165382085,2260,2260,2260,2260,0
20241127,143800,165382085,2260,2260,2260,2260,0
20241127,143700,165382085,2260,2260,2260,2260,0
20241127,143600,165382085,2260,2260,2260,2260,0
20241127,143500,165382085,2260,2260,2260,2260,0
20241127,143400,165382085,2260,2260,2260,2260,0
20241127,143300,165382085,2260,2260,2260,2260,0
20241127,143200,165382085,2260,2260,2260,2260,0
20241127,143100,165382085,2260,2260,2260,2260,0
20241127,143000,165382085,2260,2260,2260,2260,0
20241127,142900,165382085,2260,2260,2260,2260,0
20241127,142800,165382085,2260,2265,2265,2240,4293
20241127,142700,155739495,2260,2260,2260,2260,15
20241127,142600,155705595,2270,2270,2270,2270,500
20241127,142500,154570595,2265,2265,2265,2265,2
20241127,142400,154566065,2260,2260,2265,2260,1416
20241127,142300,151365245,2305,2255,2305,2255,5000
20241127,142200,139922445,2250,2250,2250,2250,100
20241127,142100,139697445,2265,2255,2265,2255,500
20241127,142000,138565255,2255,2255,2255,2255,0
20241127,141900,138565255,2255,2255,2255,2255,1
20241127,141800,138563000,2250,2250,2250,2250,460
20241127,141700,137528000,2255,2255,2255,2255,0
20241127,141600,137528000,2255,2255,2255,2255,0
20241127,141500,137528000,2255,2255,2255,2255,0
20241127,141400,137528000,2255,2255,2255,2255,0
20241127,141300,137528000,2255,2255,2255,2255,0
20241127,141200,137528000,2255,2255,2255,2255,0
20241127,141100,137528000,2255,2255,2255,2255,0
20241127,141000,137528000,2255,2255,2255,2255,1
20241127,140900,137525745,2250,2250,2250,2250,0
20241127,140800,137525745,2250,2250,2250,2250,0
20241127,140700,137525745,2250,2250,2250,2250,0
20241127,140600,137525745,2250,2250,2250,2250,495
20241127,140500,136411995,2260,2260,2260,2260,0
20241127,140400,136411995,2260,2260,2260,2260,0
20241127,140300,136411995,2260,2260,2260,2260,1
20241127,140200,136409735,2250,2250,2250,2250,0
20241127,140100,136409735,2250,2250,2250,2250,0
20241127,140000,136409735,2250,2250,2250,2250,0
20241127,135900,136409735,2250,2250,2250,2250,0
20241127,135800,136409735,2250,2250,2250,2250,0
20241127,135700,136409735,2250,2250,2250,2250,0
20241127,135600,136409735,2250,2250,2250,2250,0
20241127,135500,136409735,2250,2250,2250,2250,0
20241127,135400,136409735,2250,2250,2250,2250,0
20241127,135300,136409735,2250,2250,2250,2250,0
20241127,135200,136409735,2250,2250,2250,2250,20
20241127,135100,136364735,2260,2260,2260,2260,0
20241127,135000,136364735,2260,2260,2260,2260,0
20241127,134900,136364735,2260,2260,2260,2260,0
20241127,134800,136364735,2260,2260,2260,2260,0
20241127,134700,136364735,2260,2260,2260,2260,0
20241127,134600,136364735,2260,2260,2260,2260,0
20241127,134500,136364735,2260,2260,2260,2260,0
20241127,134400,136364735,2260,2260,2260,2260,1
20241127,134300,136362475,2250,2250,2250,2250,0
20241127,134200,136362475,2250,2250,2250,2250,0
20241127,134100,136362475,2250,2250,2250,2250,0
20241127,134000,136362475,2250,2260,2260,2250,676
20241127,133900,134838275,2255,2255,2255,2255,0
20241127,133800,134838275,2255,2265,2265,2255,803
20241127,133700,133019510,2250,2250,2250,2250,0
20241127,133600,133019510,2250,2250,2250,2250,0
20241127,133500,133019510,2250,2250,2250,2250,0
20241127,133400,133019510,2250,2255,2255,2250,3818
20241127,133300,124422325,2260,2260,2260,2260,209
20241127,133200,123949985,2260,2260,2260,2260,1073
20241127,133100,121525005,2265,2265,2265,2265,0
20241127,133000,121525005,2265,2265,2265,2265,0
20241127,132900,121525005,2265,2265,2265,2265,0
20241127,132800,121525005,2265,2265,2265,2265,0
20241127,132700,121525005,2265,2265,2265,2265,0
20241127,132600,121525005,2265,2265,2265,2265,0
20241127,132500,121525005,2265,2265,2265,2265,0
20241127,132400,121525005,2265,2265,2265,2265,0
20241127,132300,121525005,2265,2265,2265,2265,0
20241127,132200,121525005,2265,2265,2265,2265,0
20241127,132100,121525005,2265,2265,2265,2265,0
20241127,132000,121525005,2265,2265,2265,2265,200
20241127,131900,121072005,2265,2265,2265,2265,0
20241127,131800,121072005,2265,2265,2265,2265,0
20241127,131700,121072005,2265,2265,2265,2265,0
20241127,131600,121072005,2265,2265,2265,2265,0
20241127,131500,121072005,2265,2265,2265,2265,0
20241127,131400,121072005,2265,2265,2265,2265,0
20241127,131300,121072005,2265,2265,2265,2265,0
20241127,131200,121072005,2265,2265,2265,2265,0
20241127,131100,121072005,2265,2265,2265,2265,1
20241127,131000,121069740,2270,2270,2270,2270,0
20241127,130900,121069740,2270,2270,2270,2270,0
20241127,130800,121069740,2270,2270,2270,2270,0
20241127,130700,121069740,2270,2270,2270,2270,500
20241127,130600,119934740,2270,2270,2270,2270,0
20241127,130500,119934740,2270,2260,2270,2255,331
20241127,130400,119186820,2260,2260,2260,2260,0
20241127,130300,119186820,2260,2260,2260,2260,0
20241127,130200,119186820,2260,2260,2260,2260,0
20241127,130100,119186820,2260,2260,2260,2260,1
20241127,130000,119184560,2270,2270,2270,2270,0
20241127,125900,119184560,2270,2270,2270,2270,0
20241127,125800,119184560,2270,2270,2270,2270,0
20241127,125700,119184560,2270,2270,2270,2270,0
20241127,125600,119184560,2270,2270,2270,2270,0
20241127,125500,119184560,2270,2270,2270,2270,0
20241127,125400,119184560,2270,2270,2270,2270,0
20241127,125300,119184560,2270,2270,2270,2270,0
20241127,125200,119184560,2270,2270,2270,2270,0
20241127,125100,119184560,2270,2270,2270,2270,0
20241127,125000,119184560,2270,2270,2270,2270,0
20241127,124900,119184560,2270,2270,2270,2270,0
20241127,124800,119184560,2270,2270,2270,2270,0
20241127,124700,119184560,2270,2270,2270,2270,0
20241127,124600,119184560,2270,2270,2270,2270,0
20241127,124500,119184560,2270,2270,2270,2270,1
20241127,124400,119182290,2255,2255,2255,2255,0
20241127,124300,119182290,2255,2255,2255,2255,0
20241127,124200,119182290,2255,2255,2255,2255,0
20241127,124100,119182290,2255,2255,2255,2255,0
20241127,124000,119182290,2255,2255,2255,2255,0
20241127,123900,119182290,2255,2255,2255,2255,455
20241127,123800,118156265,2260,2260,2260,2260,45
20241127,123700,118054565,2270,2270,2270,2270,0
20241127,123600,118054565,2270,2270,2270,2270,0
20241127,123500,118054565,2270,2270,2270,2270,0
20241127,123400,118054565,2270,2270,2270,2270,0
20241127,123300,118054565,2270,2270,2270,2270,0
20241127,123200,118054565,2270,2270,2270,2270,0
20241127,123100,118054565,2270,2265,2270,2260,843
20241127,123000,116149360,2265,2265,2265,2265,0
20241127,122900,116149360,2265,2265,2265,2265,0
20241127,122800,116149360,2265,2265,2265,2265,0
20241127,122700,116149360,2265,2265,2265,2265,0
20241127,122600,116149360,2265,2265,2265,2265,0
20241127,122500,116149360,2265,2265,2265,2265,0
20241127,122400,116149360,2265,2265,2265,2265,1
20241127,122300,116147095,2275,2275,2275,2275,0
20241127,122200,116147095,2275,2275,2275,2275,0
20241127,122100,116147095,2275,2275,2275,2275,0
20241127,122000,116147095,2275,2275,2275,2275,0
20241127,121900,116147095,2275,2275,2275,2275,1
20241127,121800,116144820,2270,2270,2270,2270,10
20241127,121700,116122120,2270,2275,2275,2270,11
20241127,121600,116097120,2275,2275,2275,2275,0
20241127,121500,116097120,2275,2275,2275,2275,0
20241127,121400,116097120,2275,2275,2275,2275,0
20241127,121300,116097120,2275,2275,2275,2275,0
20241127,121200,116097120,2275,2275,2275,2275,0
20241127,121100,116097120,2275,2275,2275,2275,0
20241127,121000,116097120,2275,2275,2275,2275,0
20241127,120900,116097120,2275,2275,2275,2275,0
20241127,120800,116097120,2275,2275,2275,2275,0
20241127,120700,116097120,2275,2275,2275,2275,0
20241127,120600,116097120,2275,2275,2275,2275,0
20241127,120500,116097120,2275,2275,2275,2275,0
20241127,120400,116097120,2275,2275,2275,2275,0
20241127,120300,116097120,2275,2275,2275,2275,0
20241127,120200,116097120,2275,2275,2275,2275,0
20241127,120100,116097120,2275,2275,2275,2275,0
20241127,120000,116097120,2275,2275,2275,2275,0
20241127,115900,116097120,2275,2275,2275,2275,0
20241127,115800,116097120,2275,2275,2275,2275,0
20241127,115700,116097120,2275,2270,2275,2265,436
20241127,115600,115109315,2275,2275,2275,2275,0
20241127,115500,115109315,2275,2275,2275,2275,0
20241127,115400,115109315,2275,2275,2275,2275,3
20241127,115300,115102490,2280,2280,2280,2280,0
20241127,115200,115102490,2280,2280,2280,2280,0
20241127,115100,115102490,2280,2280,2280,2280,0
20241127,115000,115102490,2280,2280,2280,2280,0
20241127,114900,115102490,2280,2280,2280,2280,0
20241127,114800,115102490,2280,2280,2280,2280,0
20241127,114700,115102490,2280,2280,2280,2280,0
20241127,114600,115102490,2280,2280,2280,2280,0
20241127,114500,115102490,2280,2280,2280,2280,0
20241127,114400,115102490,2280,2280,2280,2280,0
20241127,114300,115102490,2280,2280,2280,2280,0
20241127,114200,115102490,2280,2280,2280,2280,0
20241127,114100,115102490,2280,2280,2280,2280,0
20241127,114000,115102490,2280,2280,2280,2280,1
20241127,113900,115100210,2270,2270,2270,2270,0
20241127,113800,115100210,2270,2270,2270,2270,0
20241127,113700,115100210,2270,2270,2270,2270,0
20241127,113600,115100210,2270,2270,2270,2270,0
20241127,113500,115100210,2270,2270,2270,2270,0
20241127,113400,115100210,2270,2270,2270,2270,9
20241127,113300,115079780,2265,2265,2265,2265,0
20241127,113200,115079780,2265,2265,2265,2265,0
20241127,113100,115079780,2265,2265,2265,2265,0
20241127,113000,115079780,2265,2265,2265,2265,0
20241127,112900,115079780,2265,2265,2265,2265,301
20241127,112800,114398015,2275,2275,2275,2275,0
20241127,112700,114398015,2275,2275,2275,2275,0
20241127,112600,114398015,2275,2275,2275,2275,0
20241127,112500,114398015,2275,2275,2275,2275,0
20241127,112400,114398015,2275,2275,2275,2275,0
20241127,112300,114398015,2275,2275,2275,2275,0
20241127,112200,114398015,2275,2270,2275,2270,10
20241127,112100,114375270,2280,2275,2280,2265,202
20241127,112000,113917500,2270,2270,2270,2270,0
20241127,111900,113917500,2270,2270,2270,2270,0
20241127,111800,113917500,2270,2270,2270,2270,0
20241127,111700,113917500,2270,2270,2270,2270,0
20241127,111600,113917500,2270,2270,2270,2270,0
20241127,111500,113917500,2270,2270,2270,2270,0
20241127,111400,113917500,2270,2270,2270,2270,0
20241127,111300,113917500,2270,2270,2270,2270,0
20241127,111200,113917500,2270,2270,2270,2270,0
20241127,111100,113917500,2270,2270,2270,2270,0
20241127,111000,113917500,2270,2270,2270,2270,0
20241127,110900,113917500,2270,2270,2270,2270,0
20241127,110800,113917500,2270,2270,2270,2270,0
20241127,110700,113917500,2270,2270,2270,2270,10
20241127,110600,113894800,2270,2270,2270,2270,1
20241127,110500,113892530,2275,2275,2275,2275,1
20241127,110400,113890255,2270,2270,2270,2270,4
20241127,110300,113881175,2265,2265,2265,2265,0
20241127,110200,113881175,2265,2265,2265,2265,0
20241127,110100,113881175,2265,2265,2265,2265,502
20241127,110000,112744145,2270,2270,2270,2270,0
20241127,105900,112744145,2270,2270,2270,2270,2
20241127,105800,112739605,2275,2275,2275,2275,200
20241127,105700,112284605,2275,2275,2275,2275,200
20241127,105600,111829605,2270,2270,2270,2270,1000
20241127,105500,109559605,2270,2270,2270,2270,2
20241127,105400,109555065,2265,2265,2265,2265,6
20241127,105300,109541475,2265,2265,2265,2265,4
20241127,105200,109532415,2265,2265,2265,2265,3
20241127,105100,109525620,2265,2265,2265,2265,0
20241127,105000,109525620,2265,2265,2265,2265,0
20241127,104900,109525620,2265,2265,2265,2265,0
20241127,104800,109525620,2265,2265,2265,2265,2
20241127,104700,109521090,2255,2260,2260,2255,1262
20241127,104600,106674980,2265,2265,2265,2265,274
20241127,104500,106054370,2265,2265,2265,2265,0
20241127,104400,106054370,2265,2265,2265,2265,0
20241127,104300,106054370,2265,2265,2265,2265,0
20241127,104200,106054370,2265,2270,2270,2265,2023
20241127,104100,101472270,2270,2270,2270,2270,0
20241127,104000,101472270,2270,2270,2270,2270,0
20241127,103900,101472270,2270,2270,2270,2270,0
20241127,103800,101472270,2270,2270,2270,2270,0
20241127,103700,101472270,2270,2270,2270,2270,0
20241127,103600,101472270,2270,2270,2270,2270,0
20241127,103500,101472270,2270,2270,2270,2270,0
20241127,103400,101472270,2270,2270,2270,2270,0
20241127,103300,101472270,2270,2270,2270,2270,0
20241127,103200,101472270,2270,2270,2270,2270,48
20241127,103100,101363310,2270,2270,2270,2270,0
20241127,103000,101363310,2270,2275,2275,2270,985
20241127,102900,99124110,2285,2285,2285,2285,0
20241127,102800,99124110,2285,2285,2285,2285,0
20241127,102700,99124110,2285,2285,2285,2285,0
20241127,102600,99124110,2285,2285,2285,2285,0
20241127,102500,99124110,2285,2285,2285,2285,9
20241127,102400,99103545,2285,2285,2285,2285,0
20241127,102300,99103545,2285,2285,2285,2285,0
20241127,102200,99103545,2285,2285,2285,2285,0
20241127,102100,99103545,2285,2285,2285,2285,0
20241127,102000,99103545,2285,2285,2285,2285,0
20241127,101900,99103545,2285,2285,2285,2285,0
20241127,101800,99103545,2285,2280,2285,2280,2
20241127,101700,99098980,2275,2275,2275,2275,0
20241127,101600,99098980,2275,2275,2275,2275,0
20241127,101500,99098980,2275,2275,2275,2275,0
20241127,101400,99098980,2275,2280,2280,2275,2
20241127,101300,99094425,2280,2280,2280,2280,99
20241127,101200,98868705,2280,2280,2280,2280,1
20241127,101100,98866425,2275,2275,2275,2275,3
20241127,101000,98859600,2280,2280,2280,2280,0
20241127,100900,98859600,2280,2280,2280,2280,0
20241127,100800,98859600,2280,2280,2280,2280,0
20241127,100700,98859600,2280,2280,2280,2280,0
20241127,100600,98859600,2280,2280,2280,2280,0
20241127,100500,98859600,2280,2280,2280,2280,0
20241127,100400,98859600,2280,2280,2280,2280,4
20241127,100300,98850480,2280,2280,2280,2280,0
20241127,100200,98850480,2280,2280,2280,2280,0
20241127,100100,98850480,2280,2280,2280,2280,1
20241127,100000,98848200,2280,2280,2280,2280,0
20241127,095900,98848200,2280,2280,2280,2280,0
20241127,095800,98848200,2280,2280,2280,2280,0
20241127,095700,98848200,2280,2280,2280,2280,0
20241127,095600,98848200,2280,2280,2280,2280,0
20241127,095500,98848200,2280,2280,2280,2280,0
20241127,095400,98848200,2280,2280,2280,2280,0
20241127,095300,98848200,2280,2280,2280,2280,1
20241127,095200,98845920,2265,2265,2265,2265,0
20241127,095100,98845920,2265,2265,2265,2265,0
20241127,095000,98845920,2265,2265,2265,2265,0
20241127,094900,98845920,2265,2265,2270,2265,57
20241127,094800,98716710,2255,2255,2255,2255,53
20241127,094700,98597195,2240,2250,2260,2240,8217
20241127,094600,80104930,2250,2255,2255,2250,5778
20241127,094500,67103205,2260,2260,2260,2260,0
20241127,094400,67103205,2260,2260,2260,2260,0
20241127,094300,67103205,2260,2260,2260,2260,0
20241127,094200,67103205,2260,2260,2260,2260,0
20241127,094100,67103205,2260,2260,2260,2260,0
20241127,094000,67103205,2260,2260,2260,2260,110
20241127,093900,66854605,2260,2260,2260,2260,508
20241127,093800,65706525,2260,2260,2260,2260,269
20241127,093700,65098585,2270,2270,2270,2270,0
20241127,093600,65098585,2270,2270,2270,2270,50
20241127,093500,64985085,2260,2290,2290,2260,11026
20241127,093400,39908235,2295,2295,2295,2295,0
20241127,093300,39908235,2295,2295,2295,2295,0
20241127,093200,39908235,2295,2295,2295,2295,1
20241127,093100,39905940,2310,2300,2310,2295,63
20241127,093000,39761075,2290,2290,2290,2290,0
20241127,092900,39761075,2290,2290,2290,2290,529
20241127,092800,38549665,2275,2275,2275,2275,0
20241127,092700,38549665,2275,2275,2275,2275,0
20241127,092600,38549665,2275,2275,2275,2275,0
20241127,092500,38549665,2275,2275,2275,2275,0
20241127,092400,38549665,2275,2275,2275,2275,0
20241127,092300,38549665,2275,2275,2275,2275,0
20241127,092200,38549665,2275,2275,2275,2275,171
20241127,092100,38160640,2275,2275,2275,2275,0
20241127,092000,38160640,2275,2275,2275,2275,274
20241127,091900,37537290,2275,2275,2275,2275,200
20241127,091800,37082290,2275,2275,2275,2275,33
20241127,091700,37007215,2275,2275,2275,2275,620
20241127,091600,35596715,2280,2280,2280,2280,315
20241127,091500,34878515,2280,2285,2285,2280,188
20241127,091400,34449375,2290,2290,2290,2290,0
20241127,091300,34449375,2290,2290,2290,2290,0
20241127,091200,34449375,2290,2300,2300,2290,403
20241127,091100,33524490,2295,2295,2295,2295,0
20241127,091000,33524490,2295,2295,2295,2295,0
20241127,090900,33524490,2295,2295,2295,2295,0
20241127,090800,33524490,2295,2295,2295,2295,0
20241127,090700,33524490,2295,2295,2295,2295,0
20241127,090600,33524490,2295,2295,2295,2295,1935
20241127,090500,29083665,2280,2280,2280,2280,0
20241127,090400,29083665,2280,2295,2295,2280,5000
20241127,090300,17655505,2290,2305,2305,2290,4550
20241127,090200,7192710,2330,2330,2330,2330,0
20241127,090100,7192710,2330,2330,2330,2330,0
20241127,090000,7192710,2330,2330,2330,2330,3087