KissMeData/033130/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191300,501497915,2160,2160,2160,2160,474
20231127,191200,501497915,2160,2160,2160,2160,0
20231127,191100,501497915,2160,2160,2160,2160,0
20231127,191000,501497915,2160,2160,2160,2160,0
20231127,190900,501497915,2160,2160,2160,2160,0
20231127,190800,501497915,2160,2160,2160,2160,0
20231127,190700,501497915,2160,2160,2160,2160,0
20231127,190600,501497915,2160,2160,2160,2160,0
20231127,190500,501497915,2160,2160,2160,2160,0
20231127,190400,501497915,2160,2160,2160,2160,0
20231127,190300,501497915,2160,2160,2160,2160,0
20231127,190200,501497915,2160,2160,2160,2160,0
20231127,190100,501497915,2160,2160,2160,2160,0
20231127,190000,501497915,2160,2160,2160,2160,0
20231127,185900,501497915,2160,2160,2160,2160,0
20231127,185800,501497915,2160,2160,2160,2160,0
20231127,185700,501497915,2160,2160,2160,2160,0
20231127,185600,501497915,2160,2160,2160,2160,0
20231127,185500,501497915,2160,2160,2160,2160,0
20231127,185400,501497915,2160,2160,2160,2160,0
20231127,185300,501497915,2160,2160,2160,2160,0
20231127,185200,501497915,2160,2160,2160,2160,0
20231127,185100,501497915,2160,2160,2160,2160,0
20231127,185000,501497915,2160,2160,2160,2160,0
20231127,184900,501497915,2160,2160,2160,2160,0
20231127,184800,501497915,2160,2160,2160,2160,0
20231127,184700,501497915,2160,2160,2160,2160,0
20231127,184600,501497915,2160,2160,2160,2160,0
20231127,184500,501497915,2160,2160,2160,2160,0
20231127,184400,501497915,2160,2160,2160,2160,0
20231127,184300,501497915,2160,2160,2160,2160,474
20231127,184200,501497915,2160,2160,2160,2160,0
20231127,184100,501497915,2160,2160,2160,2160,0
20231127,184000,501497915,2160,2160,2160,2160,0
20231127,183900,501497915,2160,2160,2160,2160,0
20231127,183800,501497915,2160,2160,2160,2160,0
20231127,183700,501497915,2160,2160,2160,2160,0
20231127,183600,501497915,2160,2160,2160,2160,0
20231127,183500,501497915,2160,2160,2160,2160,0
20231127,183400,501497915,2160,2160,2160,2160,0
20231127,183300,501497915,2160,2160,2160,2160,0
20231127,183200,501497915,2160,2160,2160,2160,0
20231127,183100,501497915,2160,2160,2160,2160,0
20231127,183000,501497915,2160,2160,2160,2160,0
20231127,182900,501497915,2160,2160,2160,2160,0
20231127,182800,501497915,2160,2160,2160,2160,0
20231127,182700,501497915,2160,2160,2160,2160,0
20231127,182600,501497915,2160,2160,2160,2160,0
20231127,182500,501497915,2160,2160,2160,2160,0
20231127,182400,501497915,2160,2160,2160,2160,0
20231127,182300,501497915,2160,2160,2160,2160,0
20231127,182200,501497915,2160,2160,2160,2160,0
20231127,182100,501497915,2160,2160,2160,2160,0
20231127,182000,501497915,2160,2160,2160,2160,0
20231127,181900,501497915,2160,2160,2160,2160,0
20231127,181800,501497915,2160,2160,2160,2160,0
20231127,181700,501497915,2160,2160,2160,2160,0
20231127,181600,501497915,2160,2160,2160,2160,0
20231127,181500,501497915,2160,2160,2160,2160,0
20231127,181400,501497915,2160,2160,2160,2160,0
20231127,181300,501497915,2160,2160,2160,2160,474
20231127,181200,501497915,2160,2160,2160,2160,0
20231127,181100,501497915,2160,2160,2160,2160,0
20231127,181000,501497915,2160,2160,2160,2160,0
20231127,180900,501497915,2160,2160,2160,2160,0
20231127,180800,501497915,2160,2160,2160,2160,0
20231127,180700,501497915,2160,2160,2160,2160,0
20231127,180600,501497915,2160,2160,2160,2160,0
20231127,180500,501497915,2160,2160,2160,2160,0
20231127,180400,501497915,2160,2160,2160,2160,0
20231127,180300,501497915,2160,2160,2160,2160,0
20231127,180200,501497915,2160,2160,2160,2160,0
20231127,180100,501497915,2160,2160,2160,2160,0
20231127,180000,501497915,2160,2160,2160,2160,0
20231127,175900,501497915,2160,2160,2160,2160,0
20231127,175800,501497915,2160,2160,2160,2160,0
20231127,175700,501497915,2160,2160,2160,2160,0
20231127,175600,501497915,2160,2160,2160,2160,0
20231127,175500,501497915,2160,2160,2160,2160,0
20231127,175400,501497915,2160,2160,2160,2160,0
20231127,175300,501497915,2160,2160,2160,2160,0
20231127,175200,501497915,2160,2160,2160,2160,0
20231127,175100,501497915,2160,2160,2160,2160,0
20231127,175000,501497915,2160,2160,2160,2160,0
20231127,174900,501497915,2160,2160,2160,2160,0
20231127,174800,501497915,2160,2160,2160,2160,0
20231127,174700,501497915,2160,2160,2160,2160,0
20231127,174600,501497915,2160,2160,2160,2160,0
20231127,174500,501497915,2160,2160,2160,2160,0
20231127,174400,501497915,2160,2160,2160,2160,0
20231127,174300,501497915,2160,2160,2160,2160,474
20231127,174200,501497915,2160,2160,2160,2160,0
20231127,174100,501497915,2160,2160,2160,2160,0
20231127,174000,501497915,2160,2160,2160,2160,0
20231127,173900,501497915,2160,2160,2160,2160,0
20231127,173800,501497915,2160,2160,2160,2160,0
20231127,173700,501497915,2160,2160,2160,2160,0
20231127,173600,501497915,2160,2160,2160,2160,0
20231127,173500,501497915,2160,2160,2160,2160,0
20231127,173400,501497915,2160,2160,2160,2160,0
20231127,173300,501497915,2160,2160,2160,2160,0
20231127,173200,501497915,2160,2160,2160,2160,0
20231127,173100,501497915,2160,2160,2160,2160,0
20231127,173000,501497915,2160,2160,2160,2160,0
20231127,172900,501497915,2160,2160,2160,2160,0
20231127,172800,501497915,2160,2160,2160,2160,0
20231127,172700,501497915,2160,2160,2160,2160,0
20231127,172600,501497915,2160,2160,2160,2160,0
20231127,172500,501497915,2160,2160,2160,2160,0
20231127,172400,501497915,2160,2160,2160,2160,0
20231127,172300,501497915,2160,2160,2160,2160,0
20231127,172200,501497915,2160,2160,2160,2160,0
20231127,172100,501497915,2160,2160,2160,2160,0
20231127,172000,501497915,2160,2160,2160,2160,0
20231127,171900,501497915,2160,2160,2160,2160,0
20231127,171800,501497915,2160,2160,2160,2160,0
20231127,171700,501497915,2160,2160,2160,2160,0
20231127,171600,501497915,2160,2160,2160,2160,0
20231127,171500,501497915,2160,2160,2160,2160,0
20231127,171400,501497915,2160,2160,2160,2160,0
20231127,171300,501497915,2160,2160,2160,2160,474
20231127,171200,501497915,2160,2160,2160,2160,0
20231127,171100,501497915,2160,2160,2160,2160,0
20231127,171000,501497915,2160,2160,2160,2160,0
20231127,170900,501497915,2160,2160,2160,2160,0
20231127,170800,501497915,2160,2160,2160,2160,0
20231127,170700,501497915,2160,2160,2160,2160,0
20231127,170600,501497915,2160,2160,2160,2160,0
20231127,170500,501497915,2160,2160,2160,2160,0
20231127,170400,501497915,2160,2160,2160,2160,0
20231127,170300,501497915,2160,2160,2160,2160,0
20231127,170200,501497915,2160,2160,2160,2160,0
20231127,170100,501497915,2160,2160,2160,2160,0
20231127,170000,501497915,2160,2160,2160,2160,0
20231127,165900,501497915,2160,2160,2160,2160,0
20231127,165800,501497915,2160,2160,2160,2160,0
20231127,165700,501497915,2160,2160,2160,2160,0
20231127,165600,501497915,2160,2160,2160,2160,0
20231127,165500,501497915,2160,2160,2160,2160,0
20231127,165400,501497915,2160,2160,2160,2160,0
20231127,165300,501497915,2160,2160,2160,2160,0
20231127,165200,501497915,2160,2160,2160,2160,0
20231127,165100,501497915,2160,2160,2160,2160,0
20231127,165000,501497915,2160,2160,2160,2160,0
20231127,164900,501497915,2160,2160,2160,2160,0
20231127,164800,501497915,2160,2160,2160,2160,0
20231127,164700,501497915,2160,2160,2160,2160,0
20231127,164600,501497915,2160,2160,2160,2160,0
20231127,164500,501497915,2160,2160,2160,2160,0
20231127,164400,501497915,2160,2160,2160,2160,0
20231127,164300,501497915,2160,2160,2160,2160,474
20231127,164200,501497915,2160,2160,2160,2160,0
20231127,164100,501497915,2160,2160,2160,2160,0
20231127,164000,501497915,2160,2160,2160,2160,0
20231127,163900,501497915,2160,2160,2160,2160,0
20231127,163800,501497915,2160,2160,2160,2160,0
20231127,163700,501497915,2160,2160,2160,2160,0
20231127,163600,501497915,2160,2160,2160,2160,0
20231127,163500,501497915,2160,2160,2160,2160,0
20231127,163400,501497915,2160,2160,2160,2160,0
20231127,163300,501497915,2160,2160,2160,2160,0
20231127,163200,501497915,2160,2160,2160,2160,0
20231127,163100,501497915,2160,2160,2160,2160,0
20231127,163000,501497915,2160,2160,2160,2160,0
20231127,162900,501497915,2160,2160,2160,2160,0
20231127,162800,501497915,2160,2160,2160,2160,0
20231127,162700,501497915,2160,2160,2160,2160,0
20231127,162600,501497915,2160,2160,2160,2160,0
20231127,162500,501497915,2160,2160,2160,2160,0
20231127,162400,501497915,2160,2160,2160,2160,0
20231127,162300,501497915,2160,2160,2160,2160,0
20231127,162200,501497915,2160,2160,2160,2160,0
20231127,162100,501497915,2160,2160,2160,2160,0
20231127,162000,501497915,2160,2160,2160,2160,0
20231127,161900,501497915,2160,2160,2160,2160,0
20231127,161800,501497915,2160,2160,2160,2160,0
20231127,161700,501497915,2160,2160,2160,2160,0
20231127,161600,501497915,2160,2160,2160,2160,0
20231127,161500,501497915,2160,2160,2160,2160,0
20231127,161400,501497915,2160,2160,2160,2160,0
20231127,161300,501497915,2160,2160,2160,2160,474
20231127,161200,501497915,2160,2160,2160,2160,0
20231127,161100,501497915,2160,2160,2160,2160,0
20231127,161000,501497915,2160,2160,2160,2160,0
20231127,160900,501497915,2160,2160,2160,2160,0
20231127,160800,501497915,2160,2160,2160,2160,0
20231127,160700,501497915,2160,2160,2160,2160,0
20231127,160600,501497915,2160,2160,2160,2160,0
20231127,160500,501497915,2160,2160,2160,2160,0
20231127,160400,501497915,2160,2160,2160,2160,0
20231127,160300,501497915,2160,2160,2160,2160,0
20231127,160200,501497915,2160,2160,2160,2160,0
20231127,160100,501497915,2160,2160,2160,2160,0
20231127,160000,501497915,2160,2160,2160,2160,0
20231127,155900,501497915,2160,2160,2160,2160,0
20231127,155800,501497915,2160,2160,2160,2160,0
20231127,155700,501497915,2160,2160,2160,2160,0
20231127,155600,501497915,2160,2160,2160,2160,0
20231127,155500,501497915,2160,2160,2160,2160,0
20231127,155400,501497915,2160,2160,2160,2160,0
20231127,155300,501497915,2160,2160,2160,2160,0
20231127,155200,501497915,2160,2160,2160,2160,0
20231127,155100,501497915,2160,2160,2160,2160,0
20231127,155000,501497915,2160,2160,2160,2160,0
20231127,154900,501497915,2160,2160,2160,2160,0
20231127,154800,501497915,2160,2160,2160,2160,0
20231127,154700,501497915,2160,2160,2160,2160,0
20231127,154600,501497915,2160,2160,2160,2160,0
20231127,154500,501497915,2160,2160,2160,2160,0
20231127,154400,501497915,2160,2160,2160,2160,0
20231127,154300,501497915,2160,2160,2160,2160,474
20231127,154200,501497915,2160,2160,2160,2160,0
20231127,154100,501497915,2160,2160,2160,2160,0
20231127,154000,501497915,2160,2160,2160,2160,0
20231127,153900,501497915,2160,2160,2160,2160,0
20231127,153800,501497915,2160,2160,2160,2160,0
20231127,153700,501497915,2160,2160,2160,2160,0
20231127,153600,501497915,2160,2160,2160,2160,0
20231127,153500,501497915,2160,2160,2160,2160,0
20231127,153400,501497915,2160,2160,2160,2160,0
20231127,153300,501497915,2160,2160,2160,2160,0
20231127,153200,501497915,2160,2160,2160,2160,0
20231127,153100,501497915,2160,2160,2160,2160,0
20231127,153000,501497915,2160,2160,2160,2160,474
20231127,152900,500474075,2160,2160,2160,2160,0
20231127,152800,500474075,2160,2160,2160,2160,0
20231127,152700,500474075,2160,2160,2160,2160,0
20231127,152600,500474075,2160,2160,2160,2160,0
20231127,152500,500474075,2160,2160,2160,2160,0
20231127,152400,500474075,2160,2160,2160,2160,0
20231127,152300,500474075,2160,2160,2160,2160,0
20231127,152200,500474075,2160,2160,2160,2160,0
20231127,152100,500474075,2160,2160,2160,2160,0
20231127,152000,500474075,2160,2160,2160,2160,0
20231127,151900,500474075,2160,2155,2160,2155,5465
20231127,151800,488693525,2155,2140,2155,2140,1061
20231127,151700,486422170,2140,2140,2140,2140,49
20231127,151600,486317310,2140,2150,2150,2140,7533
20231127,151500,470194380,2150,2150,2150,2150,0
20231127,151400,470194380,2150,2150,2150,2150,100
20231127,151300,469979380,2150,2155,2155,2150,1073
20231127,151200,467672065,2155,2155,2155,2155,0
20231127,151100,467672065,2155,2155,2155,2155,0
20231127,151000,467672065,2155,2155,2155,2155,0
20231127,150900,467672065,2155,2145,2165,2145,5422
20231127,150800,456033645,2165,2165,2165,2165,0
20231127,150700,456033645,2165,2155,2165,2155,116
20231127,150600,455782535,2150,2145,2150,2145,497
20231127,150500,454715680,2145,2150,2150,2145,3033
20231127,150400,448208320,2155,2155,2155,2155,0
20231127,150300,448208320,2155,2155,2155,2155,0
20231127,150200,448208320,2155,2155,2155,2155,0
20231127,150100,448208320,2155,2155,2155,2155,0
20231127,150000,448208320,2155,2155,2155,2155,4
20231127,145900,448199700,2155,2155,2155,2155,100
20231127,145800,447984200,2155,2155,2155,2155,1
20231127,145700,447982045,2155,2155,2155,2155,0
20231127,145600,447982045,2155,2155,2155,2155,0
20231127,145500,447982045,2155,2155,2155,2155,1
20231127,145400,447979890,2145,2145,2145,2145,0
20231127,145300,447979890,2145,2145,2145,2145,0
20231127,145200,447979890,2145,2145,2145,2145,0
20231127,145100,447979890,2145,2145,2145,2145,293
20231127,145000,447351405,2155,2155,2155,2155,0
20231127,144900,447351405,2155,2155,2155,2155,501
20231127,144800,446271750,2145,2145,2145,2145,200
20231127,144700,445842750,2145,2150,2150,2145,192
20231127,144600,445430015,2155,2155,2155,2155,0
20231127,144500,445430015,2155,2155,2155,2155,0
20231127,144400,445430015,2155,2155,2155,2155,0
20231127,144300,445430015,2155,2155,2155,2155,0
20231127,144200,445430015,2155,2155,2155,2155,0
20231127,144100,445430015,2155,2155,2155,2155,0
20231127,144000,445430015,2155,2155,2155,2155,0
20231127,143900,445430015,2155,2155,2155,2155,0
20231127,143800,445430015,2155,2155,2155,2155,19
20231127,143700,445389070,2155,2155,2155,2155,0
20231127,143600,445389070,2155,2155,2155,2155,0
20231127,143500,445389070,2155,2155,2155,2155,0
20231127,143400,445389070,2155,2155,2155,2155,0
20231127,143300,445389070,2155,2155,2155,2155,464
20231127,143200,444389150,2155,2155,2155,2155,0
20231127,143100,444389150,2155,2155,2155,2155,0
20231127,143000,444389150,2155,2155,2155,2155,500
20231127,142900,443311650,2155,2155,2155,2155,0
20231127,142800,443311650,2155,2155,2155,2155,0
20231127,142700,443311650,2155,2155,2155,2155,0
20231127,142600,443311650,2155,2155,2155,2155,0
20231127,142500,443311650,2155,2155,2155,2155,0
20231127,142400,443311650,2155,2155,2155,2155,0
20231127,142300,443311650,2155,2150,2155,2150,2000
20231127,142200,439003780,2150,2150,2150,2150,21
20231127,142100,438958630,2150,2150,2150,2150,50
20231127,142000,438851130,2140,2140,2140,2140,0
20231127,141900,438851130,2140,2145,2145,2140,1500
20231127,141800,435640930,2145,2145,2145,2145,1500
20231127,141700,432423430,2145,2145,2145,2145,1520
20231127,141600,429163030,2150,2150,2150,2150,1
20231127,141500,429160880,2150,2150,2150,2150,1
20231127,141400,429158730,2150,2150,2150,2150,1
20231127,141300,429156580,2150,2150,2150,2150,15
20231127,141200,429124330,2145,2145,2145,2145,7
20231127,141100,429109315,2150,2150,2150,2150,5
20231127,141000,429098565,2150,2150,2150,2150,0
20231127,140900,429098565,2150,2150,2150,2150,1000
20231127,140800,426948565,2150,2150,2150,2150,1000
20231127,140700,424798565,2150,2150,2150,2150,0
20231127,140600,424798565,2150,2150,2150,2150,0
20231127,140500,424798565,2150,2150,2150,2150,0
20231127,140400,424798565,2150,2150,2150,2150,0
20231127,140300,424798565,2150,2150,2150,2150,139
20231127,140200,424499715,2150,2150,2150,2150,0
20231127,140100,424499715,2150,2150,2150,2150,1
20231127,140000,424497565,2155,2155,2155,2155,0
20231127,135900,424497565,2155,2150,2155,2150,1300
20231127,135800,421697565,2150,2150,2150,2150,0
20231127,135700,421697565,2150,2150,2150,2150,0
20231127,135600,421697565,2150,2150,2150,2150,0
20231127,135500,421697565,2150,2150,2150,2150,0
20231127,135400,421697565,2150,2150,2150,2150,0
20231127,135300,421697565,2150,2150,2150,2150,0
20231127,135200,421697565,2150,2150,2150,2150,11
20231127,135100,421673915,2150,2150,2150,2150,0
20231127,135000,421673915,2150,2150,2150,2150,0
20231127,134900,421673915,2150,2150,2150,2150,0
20231127,134800,421673915,2150,2150,2150,2150,0
20231127,134700,421673915,2150,2150,2150,2150,0
20231127,134600,421673915,2150,2150,2150,2150,0
20231127,134500,421673915,2150,2150,2150,2150,0
20231127,134400,421673915,2150,2150,2150,2150,0
20231127,134300,421673915,2150,2150,2150,2150,0
20231127,134200,421673915,2150,2150,2150,2150,0
20231127,134100,421673915,2150,2150,2150,2150,0
20231127,134000,421673915,2150,2150,2150,2150,0
20231127,133900,421673915,2150,2150,2150,2150,0
20231127,133800,421673915,2150,2150,2150,2150,0
20231127,133700,421673915,2150,2150,2150,2150,0
20231127,133600,421673915,2150,2150,2150,2150,0
20231127,133500,421673915,2150,2145,2150,2145,4
20231127,133400,421665320,2150,2150,2150,2150,0
20231127,133300,421665320,2150,2150,2150,2150,0
20231127,133200,421665320,2150,2150,2150,2150,0
20231127,133100,421665320,2150,2140,2150,2140,1759
20231127,133000,417900960,2145,2145,2145,2145,0
20231127,132900,417900960,2145,2145,2145,2145,1553
20231127,132800,414569775,2150,2150,2150,2150,0
20231127,132700,414569775,2150,2150,2150,2150,0
20231127,132600,414569775,2150,2150,2150,2150,123
20231127,132500,414305325,2150,2150,2150,2150,1
20231127,132400,414303175,2145,2145,2145,2145,403
20231127,132300,413438740,2150,2150,2150,2150,0
20231127,132200,413438740,2150,2150,2150,2150,1000
20231127,132100,411288740,2145,2145,2145,2145,0
20231127,132000,411288740,2145,2145,2145,2145,0
20231127,131900,411288740,2145,2145,2145,2145,0
20231127,131800,411288740,2145,2145,2145,2145,0
20231127,131700,411288740,2145,2145,2145,2145,886
20231127,131600,409388270,2145,2145,2145,2145,0
20231127,131500,409388270,2145,2145,2145,2145,398
20231127,131400,408534560,2145,2145,2145,2145,0
20231127,131300,408534560,2145,2145,2145,2145,4500
20231127,131200,398882060,2145,2145,2145,2145,220
20231127,131100,398410160,2150,2150,2150,2150,0
20231127,131000,398410160,2150,2150,2150,2150,1
20231127,130900,398408010,2145,2145,2145,2145,305
20231127,130800,397753785,2145,2145,2145,2145,203
20231127,130700,397318350,2150,2150,2150,2150,0
20231127,130600,397318350,2150,2150,2150,2150,0
20231127,130500,397318350,2150,2150,2150,2150,0
20231127,130400,397318350,2150,2150,2150,2150,30
20231127,130300,397253850,2150,2150,2150,2150,20
20231127,130200,397210850,2145,2145,2145,2145,0
20231127,130100,397210850,2145,2145,2145,2145,0
20231127,130000,397210850,2145,2145,2145,2145,1
20231127,125900,397208705,2145,2145,2145,2145,0
20231127,125800,397208705,2145,2145,2145,2145,0
20231127,125700,397208705,2145,2145,2145,2145,747
20231127,125600,395606390,2150,2150,2150,2150,20
20231127,125500,395563390,2150,2150,2150,2150,1931
20231127,125400,391411740,2155,2155,2155,2155,20
20231127,125300,391368640,2155,2155,2155,2155,0
20231127,125200,391368640,2155,2155,2155,2155,10
20231127,125100,391347090,2155,2155,2155,2155,250
20231127,125000,390808340,2160,2160,2160,2160,0
20231127,124900,390808340,2160,2160,2160,2160,0
20231127,124800,390808340,2160,2160,2160,2160,0
20231127,124700,390808340,2160,2160,2160,2160,0
20231127,124600,390808340,2160,2160,2160,2160,0
20231127,124500,390808340,2160,2160,2160,2160,0
20231127,124400,390808340,2160,2160,2160,2160,0
20231127,124300,390808340,2160,2155,2160,2150,101
20231127,124200,390591130,2160,2160,2160,2160,0
20231127,124100,390591130,2160,2160,2160,2160,0
20231127,124000,390591130,2160,2160,2160,2160,0
20231127,123900,390591130,2160,2160,2160,2160,102
20231127,123800,390370810,2155,2150,2155,2150,933
20231127,123700,388364360,2150,2150,2150,2150,417
20231127,123600,387467810,2150,2150,2150,2150,767
20231127,123500,385818760,2150,2150,2150,2150,2800
20231127,123400,379798760,2150,2150,2150,2150,0
20231127,123300,379798760,2150,2150,2150,2150,0
20231127,123200,379798760,2150,2150,2150,2150,2000
20231127,123100,375498760,2150,2150,2150,2150,0
20231127,123000,375498760,2150,2150,2150,2150,800
20231127,122900,373778760,2150,2150,2150,2150,0
20231127,122800,373778760,2150,2150,2150,2150,0
20231127,122700,373778760,2150,2150,2150,2150,0
20231127,122600,373778760,2150,2150,2150,2150,0
20231127,122500,373778760,2150,2155,2155,2150,21
20231127,122400,373733605,2150,2150,2150,2150,1201
20231127,122300,371151455,2150,2150,2150,2150,0
20231127,122200,371151455,2150,2150,2150,2150,0
20231127,122100,371151455,2150,2150,2150,2150,72
20231127,122000,370996655,2150,2150,2150,2150,0
20231127,121900,370996655,2150,2150,2150,2150,0
20231127,121800,370996655,2150,2150,2150,2150,501
20231127,121700,369919505,2150,2150,2150,2150,0
20231127,121600,369919505,2150,2150,2150,2150,400
20231127,121500,369059505,2150,2150,2150,2150,0
20231127,121400,369059505,2150,2150,2150,2150,13
20231127,121300,369031555,2155,2155,2155,2155,0
20231127,121200,369031555,2155,2155,2155,2155,0
20231127,121100,369031555,2155,2155,2155,2155,683
20231127,121000,367559690,2150,2150,2150,2150,0
20231127,120900,367559690,2150,2150,2150,2150,0
20231127,120800,367559690,2150,2150,2150,2150,0
20231127,120700,367559690,2150,2155,2155,2150,1022
20231127,120600,365362340,2155,2155,2155,2155,254
20231127,120500,364814970,2155,2155,2155,2155,0
20231127,120400,364814970,2155,2155,2155,2155,0
20231127,120300,364814970,2155,2155,2155,2155,4000
20231127,120200,356194970,2155,2155,2155,2155,673
20231127,120100,354744655,2155,2155,2155,2155,2000
20231127,120000,350434655,2155,2160,2160,2155,1800
20231127,115900,346554415,2160,2160,2160,2160,3000
20231127,115800,340074415,2160,2160,2160,2160,1
20231127,115700,340072255,2160,2160,2160,2160,695
20231127,115600,338571055,2165,2165,2165,2165,303
20231127,115500,337915060,2165,2165,2165,2165,0
20231127,115400,337915060,2165,2165,2165,2165,0
20231127,115300,337915060,2165,2165,2165,2165,0
20231127,115200,337915060,2165,2165,2165,2165,2000
20231127,115100,333585060,2165,2165,2165,2165,0
20231127,115000,333585060,2165,2165,2165,2165,0
20231127,114900,333585060,2165,2165,2165,2165,0
20231127,114800,333585060,2165,2165,2165,2165,0
20231127,114700,333585060,2165,2165,2165,2165,0
20231127,114600,333585060,2165,2165,2165,2165,0
20231127,114500,333585060,2165,2165,2165,2165,0
20231127,114400,333585060,2165,2165,2165,2165,0
20231127,114300,333585060,2165,2165,2165,2165,0
20231127,114200,333585060,2165,2165,2165,2165,0
20231127,114100,333585060,2165,2165,2165,2165,0
20231127,114000,333585060,2165,2165,2165,2165,0
20231127,113900,333585060,2165,2165,2165,2165,0
20231127,113800,333585060,2165,2165,2165,2165,0
20231127,113700,333585060,2165,2165,2165,2165,0
20231127,113600,333585060,2165,2165,2165,2165,30
20231127,113500,333520110,2165,2165,2165,2165,0
20231127,113400,333520110,2165,2165,2165,2165,52
20231127,113300,333407530,2165,2165,2165,2165,0
20231127,113200,333407530,2165,2165,2165,2165,250
20231127,113100,332866280,2165,2165,2165,2165,400
20231127,113000,332000280,2165,2165,2165,2165,0
20231127,112900,332000280,2165,2165,2165,2165,0
20231127,112800,332000280,2165,2165,2165,2165,0
20231127,112700,332000280,2165,2165,2165,2165,0
20231127,112600,332000280,2165,2165,2165,2165,503
20231127,112500,330911285,2160,2160,2160,2160,50
20231127,112400,330803285,2165,2165,2165,2165,5
20231127,112300,330792460,2165,2165,2165,2165,1000
20231127,112200,328627460,2165,2165,2165,2165,0
20231127,112100,328627460,2165,2165,2165,2165,0
20231127,112000,328627460,2165,2165,2165,2165,50
20231127,111900,328519210,2165,2165,2165,2165,3
20231127,111800,328512715,2165,2165,2165,2165,3
20231127,111700,328506220,2165,2165,2165,2165,0
20231127,111600,328506220,2165,2165,2165,2165,0
20231127,111500,328506220,2165,2165,2165,2165,0
20231127,111400,328506220,2165,2165,2165,2165,0
20231127,111300,328506220,2165,2160,2165,2160,60
20231127,111200,328376570,2165,2165,2165,2165,0
20231127,111100,328376570,2165,2165,2165,2165,0
20231127,111000,328376570,2165,2165,2165,2165,0
20231127,110900,328376570,2165,2165,2165,2165,0
20231127,110800,328376570,2165,2165,2165,2165,0
20231127,110700,328376570,2165,2165,2165,2165,0
20231127,110600,328376570,2165,2165,2165,2165,0
20231127,110500,328376570,2165,2165,2165,2165,0
20231127,110400,328376570,2165,2160,2165,2160,66
20231127,110300,328234005,2165,2165,2165,2165,0
20231127,110200,328234005,2165,2165,2165,2165,0
20231127,110100,328234005,2165,2165,2165,2165,0
20231127,110000,328234005,2165,2165,2165,2165,0
20231127,105900,328234005,2165,2165,2165,2165,0
20231127,105800,328234005,2165,2165,2165,2165,0
20231127,105700,328234005,2165,2165,2165,2165,0
20231127,105600,328234005,2165,2165,2165,2165,0
20231127,105500,328234005,2165,2165,2165,2165,0
20231127,105400,328234005,2165,2165,2165,2165,0
20231127,105300,328234005,2165,2165,2165,2165,0
20231127,105200,328234005,2165,2165,2165,2165,25
20231127,105100,328179880,2160,2160,2160,2160,0
20231127,105000,328179880,2160,2160,2160,2160,0
20231127,104900,328179880,2160,2160,2160,2160,5000
20231127,104800,317379880,2160,2160,2160,2160,0
20231127,104700,317379880,2160,2170,2170,2160,126
20231127,104600,317107710,2170,2170,2170,2170,1
20231127,104500,317105540,2170,2170,2170,2170,0
20231127,104400,317105540,2170,2160,2170,2160,5
20231127,104300,317094730,2165,2165,2165,2165,0
20231127,104200,317094730,2165,2160,2165,2160,800
20231127,104100,315366230,2165,2165,2165,2165,0
20231127,104000,315366230,2165,2165,2165,2165,0
20231127,103900,315366230,2165,2165,2165,2165,0
20231127,103800,315366230,2165,2165,2165,2165,0
20231127,103700,315366230,2165,2165,2170,2165,891
20231127,103600,313437210,2170,2170,2170,2170,100
20231127,103500,313220210,2170,2170,2170,2170,0
20231127,103400,313220210,2170,2170,2170,2170,0
20231127,103300,313220210,2170,2170,2170,2170,0
20231127,103200,313220210,2170,2170,2170,2170,0
20231127,103100,313220210,2170,2170,2170,2170,0
20231127,103000,313220210,2170,2165,2170,2165,800
20231127,102900,311488205,2160,2160,2160,2160,37
20231127,102800,311408285,2160,2160,2160,2160,19
20231127,102700,311367245,2160,2160,2160,2160,0
20231127,102600,311367245,2160,2160,2160,2160,1
20231127,102500,311365085,2160,2160,2160,2160,143
20231127,102400,311056205,2160,2165,2165,2160,331
20231127,102300,310341240,2160,2160,2160,2160,557
20231127,102200,309138120,2155,2155,2155,2155,0
20231127,102100,309138120,2155,2155,2155,2155,0
20231127,102000,309138120,2155,2155,2155,2155,944
20231127,101900,307103800,2155,2155,2155,2155,0
20231127,101800,307103800,2155,2160,2160,2155,10600
20231127,101700,284242775,2165,2165,2165,2165,228
20231127,101600,283749155,2165,2165,2165,2165,2494
20231127,101500,278349645,2160,2160,2160,2160,0
20231127,101400,278349645,2160,2160,2160,2160,0
20231127,101300,278349645,2160,2165,2165,2160,310
20231127,101200,277679495,2165,2165,2165,2165,0
20231127,101100,277679495,2165,2170,2170,2160,551
20231127,101000,276486825,2160,2160,2160,2160,0
20231127,100900,276486825,2160,2160,2160,2160,1000
20231127,100800,274326825,2155,2160,2160,2155,1000
20231127,100700,272169350,2160,2160,2160,2160,0
20231127,100600,272169350,2160,2155,2160,2155,6
20231127,100500,272156395,2160,2160,2160,2160,579
20231127,100400,270905755,2160,2160,2160,2155,322
20231127,100300,270210735,2160,2160,2160,2160,446
20231127,100200,269247375,2160,2160,2160,2160,0
20231127,100100,269247375,2160,2160,2160,2160,0
20231127,100000,269247375,2160,2160,2160,2160,4
20231127,095900,269238735,2160,2160,2160,2160,0
20231127,095800,269238735,2160,2155,2160,2155,1134
20231127,095700,266794465,2155,2160,2160,2155,7
20231127,095600,266779355,2160,2160,2160,2160,450
20231127,095500,265807355,2170,2170,2170,2170,0
20231127,095400,265807355,2170,2170,2170,2170,1
20231127,095300,265805185,2160,2160,2160,2160,438
20231127,095200,264859105,2160,2165,2165,2160,1489
20231127,095100,261641815,2165,2165,2165,2165,10
20231127,095000,261620165,2170,2170,2170,2170,0
20231127,094900,261620165,2170,2165,2170,2165,1153
20231127,094800,259123915,2170,2170,2170,2170,0
20231127,094700,259123915,2170,2170,2170,2170,0
20231127,094600,259123915,2170,2170,2170,2170,0
20231127,094500,259123915,2170,2170,2170,2170,0
20231127,094400,259123915,2170,2170,2170,2170,3
20231127,094300,259117405,2170,2160,2170,2160,220
20231127,094200,258641905,2160,2160,2160,2160,400
20231127,094100,257777905,2170,2160,2170,2160,3002
20231127,094000,251266085,2160,2160,2160,2160,91
20231127,093900,251069525,2170,2170,2170,2170,12
20231127,093800,251043485,2160,2160,2160,2160,16
20231127,093700,251008925,2165,2170,2170,2165,700
20231127,093600,249492425,2170,2170,2170,2170,0
20231127,093500,249492425,2170,2170,2170,2170,0
20231127,093400,249492425,2170,2170,2170,2170,0
20231127,093300,249492425,2170,2170,2170,2170,1
20231127,093200,249490255,2165,2165,2165,2165,0
20231127,093100,249490255,2165,2165,2165,2165,0
20231127,093000,249490255,2165,2165,2165,2165,1964
20231127,092900,245238195,2165,2165,2165,2165,15
20231127,092800,245205720,2165,2165,2165,2165,200
20231127,092700,244772720,2160,2160,2160,2160,48
20231127,092600,244669040,2160,2160,2160,2160,0
20231127,092500,244669040,2160,2155,2160,2155,227
20231127,092400,244179825,2155,2155,2155,2155,25
20231127,092300,244125950,2170,2155,2170,2155,1394
20231127,092200,241118980,2160,2160,2160,2155,8182
20231127,092100,223446115,2160,2160,2170,2160,4921
20231127,092000,212799495,2175,2170,2180,2150,18287
20231127,091900,173216630,2185,2180,2185,2180,650
20231127,091800,171796900,2180,2175,2180,2175,2300
20231127,091700,166789425,2170,2170,2170,2170,2000
20231127,091600,162449425,2175,2170,2175,2170,38
20231127,091500,162366780,2170,2175,2175,2150,32240
20231127,091400,92718225,2180,2175,2180,2175,175
20231127,091300,92337345,2175,2175,2175,2165,10963
20231127,091200,68544760,2175,2180,2180,2175,200
20231127,091100,68109740,2180,2190,2190,2175,3300
20231127,091000,60915740,2195,2180,2195,2180,51
20231127,090900,60804545,2195,2195,2195,2195,413
20231127,090800,59898010,2195,2195,2195,2180,1581
20231127,090700,56429125,2180,2180,2180,2180,501
20231127,090600,55336945,2200,2200,2200,2200,1
20231127,090500,55334745,2200,2190,2200,2190,3031
20231127,090400,48696715,2190,2185,2190,2185,3500
20231127,090300,41031805,2185,2185,2185,2165,4059
20231127,090200,32234600,2185,2175,2185,2175,236
20231127,090100,31721290,2180,2175,2180,2165,2349
20231127,090000,26609470,2175,2165,2175,2165,12287