KissMeData/439730/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,212800,14205845,2285,2285,2285,2285,26
20231127,212700,14205845,2285,2285,2285,2285,0
20231127,212600,14205845,2285,2285,2285,2285,0
20231127,212500,14205845,2285,2285,2285,2285,0
20231127,212400,14205845,2285,2285,2285,2285,0
20231127,212300,14205845,2285,2285,2285,2285,0
20231127,212200,14205845,2285,2285,2285,2285,0
20231127,212100,14205845,2285,2285,2285,2285,0
20231127,212000,14205845,2285,2285,2285,2285,0
20231127,211900,14205845,2285,2285,2285,2285,0
20231127,211800,14205845,2285,2285,2285,2285,0
20231127,211700,14205845,2285,2285,2285,2285,0
20231127,211600,14205845,2285,2285,2285,2285,0
20231127,211500,14205845,2285,2285,2285,2285,0
20231127,211400,14205845,2285,2285,2285,2285,0
20231127,211300,14205845,2285,2285,2285,2285,0
20231127,211200,14205845,2285,2285,2285,2285,0
20231127,211100,14205845,2285,2285,2285,2285,0
20231127,211000,14205845,2285,2285,2285,2285,0
20231127,210900,14205845,2285,2285,2285,2285,0
20231127,210800,14205845,2285,2285,2285,2285,0
20231127,210700,14205845,2285,2285,2285,2285,0
20231127,210600,14205845,2285,2285,2285,2285,0
20231127,210500,14205845,2285,2285,2285,2285,0
20231127,210400,14205845,2285,2285,2285,2285,0
20231127,210300,14205845,2285,2285,2285,2285,0
20231127,210200,14205845,2285,2285,2285,2285,0
20231127,210100,14205845,2285,2285,2285,2285,0
20231127,210000,14205845,2285,2285,2285,2285,0
20231127,205900,14205845,2285,2285,2285,2285,0
20231127,205800,14205845,2285,2285,2285,2285,26
20231127,205700,14205845,2285,2285,2285,2285,0
20231127,205600,14205845,2285,2285,2285,2285,0
20231127,205500,14205845,2285,2285,2285,2285,0
20231127,205400,14205845,2285,2285,2285,2285,0
20231127,205300,14205845,2285,2285,2285,2285,0
20231127,205200,14205845,2285,2285,2285,2285,0
20231127,205100,14205845,2285,2285,2285,2285,0
20231127,205000,14205845,2285,2285,2285,2285,0
20231127,204900,14205845,2285,2285,2285,2285,0
20231127,204800,14205845,2285,2285,2285,2285,0
20231127,204700,14205845,2285,2285,2285,2285,0
20231127,204600,14205845,2285,2285,2285,2285,0
20231127,204500,14205845,2285,2285,2285,2285,0
20231127,204400,14205845,2285,2285,2285,2285,0
20231127,204300,14205845,2285,2285,2285,2285,0
20231127,204200,14205845,2285,2285,2285,2285,0
20231127,204100,14205845,2285,2285,2285,2285,0
20231127,204000,14205845,2285,2285,2285,2285,0
20231127,203900,14205845,2285,2285,2285,2285,0
20231127,203800,14205845,2285,2285,2285,2285,0
20231127,203700,14205845,2285,2285,2285,2285,0
20231127,203600,14205845,2285,2285,2285,2285,0
20231127,203500,14205845,2285,2285,2285,2285,0
20231127,203400,14205845,2285,2285,2285,2285,0
20231127,203300,14205845,2285,2285,2285,2285,0
20231127,203200,14205845,2285,2285,2285,2285,0
20231127,203100,14205845,2285,2285,2285,2285,0
20231127,203000,14205845,2285,2285,2285,2285,0
20231127,202900,14205845,2285,2285,2285,2285,0
20231127,202800,14205845,2285,2285,2285,2285,26
20231127,202700,14205845,2285,2285,2285,2285,0
20231127,202600,14205845,2285,2285,2285,2285,0
20231127,202500,14205845,2285,2285,2285,2285,0
20231127,202400,14205845,2285,2285,2285,2285,0
20231127,202300,14205845,2285,2285,2285,2285,0
20231127,202200,14205845,2285,2285,2285,2285,0
20231127,202100,14205845,2285,2285,2285,2285,0
20231127,202000,14205845,2285,2285,2285,2285,0
20231127,201900,14205845,2285,2285,2285,2285,0
20231127,201800,14205845,2285,2285,2285,2285,0
20231127,201700,14205845,2285,2285,2285,2285,0
20231127,201600,14205845,2285,2285,2285,2285,0
20231127,201500,14205845,2285,2285,2285,2285,0
20231127,201400,14205845,2285,2285,2285,2285,0
20231127,201300,14205845,2285,2285,2285,2285,0
20231127,201200,14205845,2285,2285,2285,2285,0
20231127,201100,14205845,2285,2285,2285,2285,0
20231127,201000,14205845,2285,2285,2285,2285,0
20231127,200900,14205845,2285,2285,2285,2285,0
20231127,200800,14205845,2285,2285,2285,2285,0
20231127,200700,14205845,2285,2285,2285,2285,0
20231127,200600,14205845,2285,2285,2285,2285,0
20231127,200500,14205845,2285,2285,2285,2285,0
20231127,200400,14205845,2285,2285,2285,2285,0
20231127,200300,14205845,2285,2285,2285,2285,0
20231127,200200,14205845,2285,2285,2285,2285,0
20231127,200100,14205845,2285,2285,2285,2285,0
20231127,200000,14205845,2285,2285,2285,2285,0
20231127,195900,14205845,2285,2285,2285,2285,0
20231127,195800,14205845,2285,2285,2285,2285,26
20231127,195700,14205845,2285,2285,2285,2285,0
20231127,195600,14205845,2285,2285,2285,2285,0
20231127,195500,14205845,2285,2285,2285,2285,0
20231127,195400,14205845,2285,2285,2285,2285,0
20231127,195300,14205845,2285,2285,2285,2285,0
20231127,195200,14205845,2285,2285,2285,2285,0
20231127,195100,14205845,2285,2285,2285,2285,0
20231127,195000,14205845,2285,2285,2285,2285,0
20231127,194900,14205845,2285,2285,2285,2285,0
20231127,194800,14205845,2285,2285,2285,2285,0
20231127,194700,14205845,2285,2285,2285,2285,0
20231127,194600,14205845,2285,2285,2285,2285,0
20231127,194500,14205845,2285,2285,2285,2285,0
20231127,194400,14205845,2285,2285,2285,2285,0
20231127,194300,14205845,2285,2285,2285,2285,0
20231127,194200,14205845,2285,2285,2285,2285,0
20231127,194100,14205845,2285,2285,2285,2285,0
20231127,194000,14205845,2285,2285,2285,2285,0
20231127,193900,14205845,2285,2285,2285,2285,0
20231127,193800,14205845,2285,2285,2285,2285,0
20231127,193700,14205845,2285,2285,2285,2285,0
20231127,193600,14205845,2285,2285,2285,2285,0
20231127,193500,14205845,2285,2285,2285,2285,0
20231127,193400,14205845,2285,2285,2285,2285,0
20231127,193300,14205845,2285,2285,2285,2285,0
20231127,193200,14205845,2285,2285,2285,2285,0
20231127,193100,14205845,2285,2285,2285,2285,0
20231127,193000,14205845,2285,2285,2285,2285,0
20231127,192900,14205845,2285,2285,2285,2285,0
20231127,192800,14205845,2285,2285,2285,2285,26
20231127,192700,14205845,2285,2285,2285,2285,0
20231127,192600,14205845,2285,2285,2285,2285,0
20231127,192500,14205845,2285,2285,2285,2285,0
20231127,192400,14205845,2285,2285,2285,2285,0
20231127,192300,14205845,2285,2285,2285,2285,0
20231127,192200,14205845,2285,2285,2285,2285,0
20231127,192100,14205845,2285,2285,2285,2285,0
20231127,192000,14205845,2285,2285,2285,2285,0
20231127,191900,14205845,2285,2285,2285,2285,0
20231127,191800,14205845,2285,2285,2285,2285,0
20231127,191700,14205845,2285,2285,2285,2285,0
20231127,191600,14205845,2285,2285,2285,2285,0
20231127,191500,14205845,2285,2285,2285,2285,0
20231127,191400,14205845,2285,2285,2285,2285,0
20231127,191300,14205845,2285,2285,2285,2285,0
20231127,191200,14205845,2285,2285,2285,2285,0
20231127,191100,14205845,2285,2285,2285,2285,0
20231127,191000,14205845,2285,2285,2285,2285,0
20231127,190900,14205845,2285,2285,2285,2285,0
20231127,190800,14205845,2285,2285,2285,2285,0
20231127,190700,14205845,2285,2285,2285,2285,0
20231127,190600,14205845,2285,2285,2285,2285,0
20231127,190500,14205845,2285,2285,2285,2285,0
20231127,190400,14205845,2285,2285,2285,2285,0
20231127,190300,14205845,2285,2285,2285,2285,0
20231127,190200,14205845,2285,2285,2285,2285,0
20231127,190100,14205845,2285,2285,2285,2285,0
20231127,190000,14205845,2285,2285,2285,2285,0
20231127,185900,14205845,2285,2285,2285,2285,0
20231127,185800,14205845,2285,2285,2285,2285,26
20231127,185700,14205845,2285,2285,2285,2285,0
20231127,185600,14205845,2285,2285,2285,2285,0
20231127,185500,14205845,2285,2285,2285,2285,0
20231127,185400,14205845,2285,2285,2285,2285,0
20231127,185300,14205845,2285,2285,2285,2285,0
20231127,185200,14205845,2285,2285,2285,2285,0
20231127,185100,14205845,2285,2285,2285,2285,0
20231127,185000,14205845,2285,2285,2285,2285,0
20231127,184900,14205845,2285,2285,2285,2285,0
20231127,184800,14205845,2285,2285,2285,2285,0
20231127,184700,14205845,2285,2285,2285,2285,0
20231127,184600,14205845,2285,2285,2285,2285,0
20231127,184500,14205845,2285,2285,2285,2285,0
20231127,184400,14205845,2285,2285,2285,2285,0
20231127,184300,14205845,2285,2285,2285,2285,0
20231127,184200,14205845,2285,2285,2285,2285,0
20231127,184100,14205845,2285,2285,2285,2285,0
20231127,184000,14205845,2285,2285,2285,2285,0
20231127,183900,14205845,2285,2285,2285,2285,0
20231127,183800,14205845,2285,2285,2285,2285,0
20231127,183700,14205845,2285,2285,2285,2285,0
20231127,183600,14205845,2285,2285,2285,2285,0
20231127,183500,14205845,2285,2285,2285,2285,0
20231127,183400,14205845,2285,2285,2285,2285,0
20231127,183300,14205845,2285,2285,2285,2285,0
20231127,183200,14205845,2285,2285,2285,2285,0
20231127,183100,14205845,2285,2285,2285,2285,0
20231127,183000,14205845,2285,2285,2285,2285,0
20231127,182900,14205845,2285,2285,2285,2285,0
20231127,182800,14205845,2285,2285,2285,2285,26
20231127,182700,14205845,2285,2285,2285,2285,0
20231127,182600,14205845,2285,2285,2285,2285,0
20231127,182500,14205845,2285,2285,2285,2285,0
20231127,182400,14205845,2285,2285,2285,2285,0
20231127,182300,14205845,2285,2285,2285,2285,0
20231127,182200,14205845,2285,2285,2285,2285,0
20231127,182100,14205845,2285,2285,2285,2285,0
20231127,182000,14205845,2285,2285,2285,2285,0
20231127,181900,14205845,2285,2285,2285,2285,0
20231127,181800,14205845,2285,2285,2285,2285,0
20231127,181700,14205845,2285,2285,2285,2285,0
20231127,181600,14205845,2285,2285,2285,2285,0
20231127,181500,14205845,2285,2285,2285,2285,0
20231127,181400,14205845,2285,2285,2285,2285,0
20231127,181300,14205845,2285,2285,2285,2285,0
20231127,181200,14205845,2285,2285,2285,2285,0
20231127,181100,14205845,2285,2285,2285,2285,0
20231127,181000,14205845,2285,2285,2285,2285,0
20231127,180900,14205845,2285,2285,2285,2285,0
20231127,180800,14205845,2285,2285,2285,2285,0
20231127,180700,14205845,2285,2285,2285,2285,0
20231127,180600,14205845,2285,2285,2285,2285,0
20231127,180500,14205845,2285,2285,2285,2285,0
20231127,180400,14205845,2285,2285,2285,2285,0
20231127,180300,14205845,2285,2285,2285,2285,0
20231127,180200,14205845,2285,2285,2285,2285,0
20231127,180100,14205845,2285,2285,2285,2285,0
20231127,180000,14205845,2285,2285,2285,2285,0
20231127,175900,14205845,2285,2285,2285,2285,0
20231127,175800,14205845,2285,2285,2285,2285,26
20231127,175700,14205845,2285,2285,2285,2285,0
20231127,175600,14205845,2285,2285,2285,2285,0
20231127,175500,14205845,2285,2285,2285,2285,0
20231127,175400,14205845,2285,2285,2285,2285,0
20231127,175300,14205845,2285,2285,2285,2285,0
20231127,175200,14205845,2285,2285,2285,2285,0
20231127,175100,14205845,2285,2285,2285,2285,0
20231127,175000,14205845,2285,2285,2285,2285,0
20231127,174900,14205845,2285,2285,2285,2285,0
20231127,174800,14205845,2285,2285,2285,2285,0
20231127,174700,14205845,2285,2285,2285,2285,0
20231127,174600,14205845,2285,2285,2285,2285,0
20231127,174500,14205845,2285,2285,2285,2285,0
20231127,174400,14205845,2285,2285,2285,2285,0
20231127,174300,14205845,2285,2285,2285,2285,0
20231127,174200,14205845,2285,2285,2285,2285,0
20231127,174100,14205845,2285,2285,2285,2285,0
20231127,174000,14205845,2285,2285,2285,2285,0
20231127,173900,14205845,2285,2285,2285,2285,0
20231127,173800,14205845,2285,2285,2285,2285,0
20231127,173700,14205845,2285,2285,2285,2285,0
20231127,173600,14205845,2285,2285,2285,2285,0
20231127,173500,14205845,2285,2285,2285,2285,0
20231127,173400,14205845,2285,2285,2285,2285,0
20231127,173300,14205845,2285,2285,2285,2285,0
20231127,173200,14205845,2285,2285,2285,2285,0
20231127,173100,14205845,2285,2285,2285,2285,0
20231127,173000,14205845,2285,2285,2285,2285,0
20231127,172900,14205845,2285,2285,2285,2285,0
20231127,172800,14205845,2285,2285,2285,2285,26
20231127,172700,14205845,2285,2285,2285,2285,0
20231127,172600,14205845,2285,2285,2285,2285,0
20231127,172500,14205845,2285,2285,2285,2285,0
20231127,172400,14205845,2285,2285,2285,2285,0
20231127,172300,14205845,2285,2285,2285,2285,0
20231127,172200,14205845,2285,2285,2285,2285,0
20231127,172100,14205845,2285,2285,2285,2285,0
20231127,172000,14205845,2285,2285,2285,2285,0
20231127,171900,14205845,2285,2285,2285,2285,0
20231127,171800,14205845,2285,2285,2285,2285,0
20231127,171700,14205845,2285,2285,2285,2285,0
20231127,171600,14205845,2285,2285,2285,2285,0
20231127,171500,14205845,2285,2285,2285,2285,0
20231127,171400,14205845,2285,2285,2285,2285,0
20231127,171300,14205845,2285,2285,2285,2285,0
20231127,171200,14205845,2285,2285,2285,2285,0
20231127,171100,14205845,2285,2285,2285,2285,0
20231127,171000,14205845,2285,2285,2285,2285,0
20231127,170900,14205845,2285,2285,2285,2285,0
20231127,170800,14205845,2285,2285,2285,2285,0
20231127,170700,14205845,2285,2285,2285,2285,0
20231127,170600,14205845,2285,2285,2285,2285,0
20231127,170500,14205845,2285,2285,2285,2285,0
20231127,170400,14205845,2285,2285,2285,2285,0
20231127,170300,14205845,2285,2285,2285,2285,0
20231127,170200,14205845,2285,2285,2285,2285,0
20231127,170100,14205845,2285,2285,2285,2285,0
20231127,170000,14205845,2285,2285,2285,2285,0
20231127,165900,14205845,2285,2285,2285,2285,0
20231127,165800,14205845,2285,2285,2285,2285,26
20231127,165700,14205845,2285,2285,2285,2285,0
20231127,165600,14205845,2285,2285,2285,2285,0
20231127,165500,14205845,2285,2285,2285,2285,0
20231127,165400,14205845,2285,2285,2285,2285,0
20231127,165300,14205845,2285,2285,2285,2285,0
20231127,165200,14205845,2285,2285,2285,2285,0
20231127,165100,14205845,2285,2285,2285,2285,0
20231127,165000,14205845,2285,2285,2285,2285,0
20231127,164900,14205845,2285,2285,2285,2285,0
20231127,164800,14205845,2285,2285,2285,2285,0
20231127,164700,14205845,2285,2285,2285,2285,0
20231127,164600,14205845,2285,2285,2285,2285,0
20231127,164500,14205845,2285,2285,2285,2285,0
20231127,164400,14205845,2285,2285,2285,2285,0
20231127,164300,14205845,2285,2285,2285,2285,0
20231127,164200,14205845,2285,2285,2285,2285,0
20231127,164100,14205845,2285,2285,2285,2285,0
20231127,164000,14205845,2285,2285,2285,2285,0
20231127,163900,14205845,2285,2285,2285,2285,0
20231127,163800,14205845,2285,2285,2285,2285,0
20231127,163700,14205845,2285,2285,2285,2285,0
20231127,163600,14205845,2285,2285,2285,2285,0
20231127,163500,14205845,2285,2285,2285,2285,0
20231127,163400,14205845,2285,2285,2285,2285,0
20231127,163300,14205845,2285,2285,2285,2285,0
20231127,163200,14205845,2285,2285,2285,2285,0
20231127,163100,14205845,2285,2285,2285,2285,0
20231127,163000,14205845,2285,2285,2285,2285,0
20231127,162900,14205845,2285,2285,2285,2285,0
20231127,162800,14205845,2285,2285,2285,2285,26
20231127,162700,14205845,2285,2285,2285,2285,0
20231127,162600,14205845,2285,2285,2285,2285,0
20231127,162500,14205845,2285,2285,2285,2285,0
20231127,162400,14205845,2285,2285,2285,2285,0
20231127,162300,14205845,2285,2285,2285,2285,0
20231127,162200,14205845,2285,2285,2285,2285,0
20231127,162100,14205845,2285,2285,2285,2285,0
20231127,162000,14205845,2285,2285,2285,2285,0
20231127,161900,14205845,2285,2285,2285,2285,0
20231127,161800,14205845,2285,2285,2285,2285,0
20231127,161700,14205845,2285,2285,2285,2285,0
20231127,161600,14205845,2285,2285,2285,2285,0
20231127,161500,14205845,2285,2285,2285,2285,0
20231127,161400,14205845,2285,2285,2285,2285,0
20231127,161300,14205845,2285,2285,2285,2285,0
20231127,161200,14205845,2285,2285,2285,2285,0
20231127,161100,14205845,2285,2285,2285,2285,0
20231127,161000,14205845,2285,2285,2285,2285,0
20231127,160900,14205845,2285,2285,2285,2285,0
20231127,160800,14205845,2285,2285,2285,2285,0
20231127,160700,14205845,2285,2285,2285,2285,0
20231127,160600,14205845,2285,2285,2285,2285,0
20231127,160500,14205845,2285,2285,2285,2285,0
20231127,160400,14205845,2285,2285,2285,2285,0
20231127,160300,14205845,2285,2285,2285,2285,0
20231127,160200,14205845,2285,2285,2285,2285,0
20231127,160100,14205845,2285,2285,2285,2285,0
20231127,160000,14205845,2285,2285,2285,2285,0
20231127,155900,14205845,2285,2285,2285,2285,0
20231127,155800,14205845,2285,2285,2285,2285,26
20231127,155700,14205845,2285,2285,2285,2285,0
20231127,155600,14205845,2285,2285,2285,2285,0
20231127,155500,14205845,2285,2285,2285,2285,0
20231127,155400,14205845,2285,2285,2285,2285,0
20231127,155300,14205845,2285,2285,2285,2285,0
20231127,155200,14205845,2285,2285,2285,2285,0
20231127,155100,14205845,2285,2285,2285,2285,0
20231127,155000,14205845,2285,2285,2285,2285,0
20231127,154900,14205845,2285,2285,2285,2285,0
20231127,154800,14205845,2285,2285,2285,2285,0
20231127,154700,14205845,2285,2285,2285,2285,0
20231127,154600,14205845,2285,2285,2285,2285,0
20231127,154500,14205845,2285,2285,2285,2285,0
20231127,154400,14205845,2285,2285,2285,2285,0
20231127,154300,14205845,2285,2285,2285,2285,0
20231127,154200,14205845,2285,2285,2285,2285,0
20231127,154100,14205845,2285,2285,2285,2285,0
20231127,154000,14205845,2285,2285,2285,2285,0
20231127,153900,14205845,2285,2285,2285,2285,0
20231127,153800,14205845,2285,2285,2285,2285,0
20231127,153700,14205845,2285,2285,2285,2285,0
20231127,153600,14205845,2285,2285,2285,2285,0
20231127,153500,14205845,2285,2285,2285,2285,0
20231127,153400,14205845,2285,2285,2285,2285,0
20231127,153300,14205845,2285,2285,2285,2285,0
20231127,153200,14205845,2285,2285,2285,2285,0
20231127,153100,14205845,2285,2285,2285,2285,0
20231127,153000,14205845,2285,2285,2285,2285,26
20231127,152900,14146435,2285,2285,2285,2285,0
20231127,152800,14146435,2285,2285,2285,2285,0
20231127,152700,14146435,2285,2285,2285,2285,0
20231127,152600,14146435,2285,2285,2285,2285,0
20231127,152500,14146435,2285,2285,2285,2285,0
20231127,152400,14146435,2285,2285,2285,2285,0
20231127,152300,14146435,2285,2285,2285,2285,0
20231127,152200,14146435,2285,2285,2285,2285,0
20231127,152100,14146435,2285,2285,2285,2285,0
20231127,152000,14146435,2285,2285,2285,2285,0
20231127,151900,14146435,2285,2285,2285,2285,8
20231127,151800,14128155,2275,2275,2275,2275,0
20231127,151700,14128155,2275,2275,2280,2275,36
20231127,151600,14046250,2275,2280,2280,2275,26
20231127,151500,13987095,2275,2280,2280,2275,27
20231127,151400,13925665,2280,2285,2285,2280,16
20231127,151300,13889175,2280,2280,2285,2280,53
20231127,151200,13768330,2280,2280,2280,2275,65
20231127,151100,13620260,2280,2285,2285,2280,12
20231127,151000,13592895,2280,2275,2280,2275,45
20231127,150900,13490420,2270,2270,2270,2265,64
20231127,150800,13345265,2265,2265,2265,2265,27
20231127,150700,13284110,2265,2265,2265,2265,25
20231127,150600,13227485,2265,2265,2265,2265,51
20231127,150500,13111970,2270,2265,2270,2265,27
20231127,150400,13050810,2265,2265,2265,2265,26
20231127,150300,12991920,2265,2270,2270,2265,27
20231127,150200,12930760,2270,2270,2270,2270,9
20231127,150100,12910330,2265,2265,2265,2265,48
20231127,150000,12801610,2265,2265,2265,2265,25
20231127,145900,12744985,2265,2265,2265,2265,52
20231127,145800,12627205,2270,2265,2270,2265,27
20231127,145700,12566045,2265,2265,2265,2265,25
20231127,145600,12509420,2265,2265,2265,2265,26
20231127,145500,12450530,2265,2265,2265,2265,51
20231127,145400,12335015,2265,2265,2265,2265,136
20231127,145300,12026975,2265,2265,2265,2265,25
20231127,145200,11970350,2265,2265,2265,2265,51
20231127,145100,11854835,2265,2265,2265,2265,27
20231127,145000,11793680,2265,2265,2265,2265,25
20231127,144900,11737055,2265,2265,2265,2265,26
20231127,144800,11678165,2265,2265,2270,2265,65
20231127,144700,11530865,2265,2265,2265,2265,27
20231127,144600,11469710,2265,2265,2265,2265,25
20231127,144500,11413085,2265,2265,2265,2265,51
20231127,144400,11297570,2270,2265,2270,2265,27
20231127,144300,11236410,2265,2265,2265,2265,25
20231127,144200,11179785,2265,2270,2270,2265,28
20231127,144100,11116360,2270,2270,2270,2270,10
20231127,144000,11093660,2265,2265,2265,2260,99
20231127,143900,10869555,2260,2265,2265,2260,26
20231127,143800,10810790,2260,2265,2265,2260,29
20231127,143700,10745235,2260,2260,2260,2260,0
20231127,143600,10745235,2260,2260,2260,2260,14
20231127,143500,10713595,2255,2260,2260,2255,41
20231127,143400,10621065,2255,2260,2260,2255,63
20231127,143300,10478945,2260,2260,2260,2255,40
20231127,143200,10388670,2260,2260,2260,2255,33
20231127,143100,10314215,2255,2255,2260,2255,59
20231127,143000,10181130,2260,2260,2260,2260,11
20231127,142900,10156270,2265,2265,2265,2265,21
20231127,142800,10108705,2265,2265,2265,2265,0
20231127,142700,10108705,2265,2255,2265,2255,196
20231127,142600,9665485,2255,2255,2255,2255,25
20231127,142500,9609110,2255,2255,2255,2255,26
20231127,142400,9550480,2255,2255,2255,2255,26
20231127,142300,9491850,2255,2255,2255,2255,51
20231127,142200,9376845,2255,2255,2255,2255,25
20231127,142100,9320470,2255,2255,2255,2255,26
20231127,142000,9261840,2255,2255,2255,2255,52
20231127,141900,9144580,2255,2255,2255,2255,25
20231127,141800,9088205,2255,2255,2255,2255,25
20231127,141700,9031830,2255,2255,2255,2255,26
20231127,141600,8973200,2255,2255,2255,2255,52
20231127,141500,8855940,2255,2260,2260,2255,26
20231127,141400,8797305,2255,2255,2255,2255,26
20231127,141300,8738675,2255,2255,2255,2255,51
20231127,141200,8623670,2255,2255,2255,2255,26
20231127,141100,8565040,2255,2255,2255,2255,25
20231127,141000,8508665,2255,2255,2255,2255,26
20231127,140900,8450035,2255,2255,2255,2255,51
20231127,140800,8335030,2255,2255,2255,2255,26
20231127,140700,8276400,2255,2255,2255,2255,26
20231127,140600,8217770,2255,2255,2255,2255,51
20231127,140500,8102765,2255,2255,2255,2255,25
20231127,140400,8046390,2255,2255,2255,2255,25
20231127,140300,7990015,2260,2260,2260,2260,10
20231127,140200,7967415,2255,2255,2255,2255,0
20231127,140100,7967415,2255,2255,2255,2255,0
20231127,140000,7967415,2255,2250,2255,2250,94
20231127,135900,7755575,2250,2250,2250,2250,52
20231127,135800,7638575,2250,2250,2250,2250,25
20231127,135700,7582325,2250,2250,2250,2250,26
20231127,135600,7523825,2250,2255,2255,2250,26
20231127,135500,7465320,2250,2255,2255,2250,27
20231127,135400,7404560,2255,2255,2255,2255,25
20231127,135300,7348185,2255,2255,2255,2255,26
20231127,135200,7289555,2255,2255,2255,2255,51
20231127,135100,7174550,2255,2255,2255,2255,25
20231127,135000,7118175,2255,2255,2255,2255,27
20231127,134900,7057290,2255,2255,2255,2255,25
20231127,134800,7000915,2255,2255,2255,2255,51
20231127,134700,6885910,2255,2255,2255,2255,25
20231127,134600,6829535,2255,2255,2255,2255,27
20231127,134500,6768650,2255,2255,2255,2255,51
20231127,134400,6653645,2255,2255,2255,2255,25
20231127,134300,6597270,2255,2255,2255,2255,26
20231127,134200,6538640,2255,2255,2255,2255,25
20231127,134100,6482265,2255,2255,2255,2255,52
20231127,134000,6365005,2255,2255,2255,2255,25
20231127,133900,6308630,2255,2255,2255,2255,26
20231127,133800,6250000,2255,2255,2255,2255,72
20231127,133700,6087640,2255,2255,2255,2255,52
20231127,133600,5970380,2260,2255,2260,2255,30
20231127,133500,5902710,2260,2260,2260,2260,3
20231127,133400,5895930,2265,2265,2265,2265,4
20231127,133300,5886870,2280,2260,2280,2260,17
20231127,133200,5848430,2255,2255,2255,2255,26
20231127,133100,5789800,2255,2255,2255,2255,25
20231127,133000,5733425,2255,2255,2260,2255,62
20231127,132900,5593560,2260,2255,2260,2255,37
20231127,132800,5510075,2255,2260,2260,2255,34
20231127,132700,5433360,2255,2260,2260,2255,60
20231127,132600,5298015,2260,2260,2260,2255,32
20231127,132500,5225820,2255,2260,2260,2255,36
20231127,132400,5144590,2265,2265,2265,2265,0
20231127,132300,5144590,2265,2270,2270,2265,30
20231127,132200,5076620,2270,2270,2270,2270,26
20231127,132100,5017600,2270,2270,2270,2270,0
20231127,132000,5017600,2270,2270,2270,2270,25
20231127,131900,4960850,2280,2280,2280,2280,0
20231127,131800,4960850,2280,2280,2280,2280,0
20231127,131700,4960850,2280,2280,2280,2280,0
20231127,131600,4960850,2280,2280,2280,2280,0
20231127,131500,4960850,2280,2280,2280,2280,0
20231127,131400,4960850,2280,2280,2280,2280,0
20231127,131300,4960850,2280,2280,2280,2280,0
20231127,131200,4960850,2280,2280,2280,2280,0
20231127,131100,4960850,2280,2280,2280,2280,0
20231127,131000,4960850,2280,2280,2280,2280,0
20231127,130900,4960850,2280,2280,2280,2280,0
20231127,130800,4960850,2280,2280,2280,2280,0
20231127,130700,4960850,2280,2280,2280,2280,0
20231127,130600,4960850,2280,2280,2280,2280,0
20231127,130500,4960850,2280,2280,2280,2280,0
20231127,130400,4960850,2280,2280,2280,2280,0
20231127,130300,4960850,2280,2275,2280,2275,820
20231127,130200,3091385,2275,2275,2275,2275,0
20231127,130100,3091385,2275,2275,2275,2275,0
20231127,130000,3091385,2275,2275,2275,2275,0
20231127,125900,3091385,2275,2275,2275,2275,0
20231127,125800,3091385,2275,2275,2275,2275,0
20231127,125700,3091385,2275,2275,2275,2275,0
20231127,125600,3091385,2275,2275,2275,2275,0
20231127,125500,3091385,2275,2275,2275,2275,0
20231127,125400,3091385,2275,2275,2275,2275,0
20231127,125300,3091385,2275,2275,2275,2275,0
20231127,125200,3091385,2275,2275,2275,2275,0
20231127,125100,3091385,2275,2275,2275,2275,0
20231127,125000,3091385,2275,2275,2275,2275,0
20231127,124900,3091385,2275,2275,2275,2275,0
20231127,124800,3091385,2275,2275,2275,2275,0
20231127,124700,3091385,2275,2275,2275,2275,0
20231127,124600,3091385,2275,2275,2275,2275,0
20231127,124500,3091385,2275,2275,2275,2275,400
20231127,124400,2181385,2275,2275,2275,2275,0
20231127,124300,2181385,2275,2275,2275,2275,0
20231127,124200,2181385,2275,2275,2275,2275,0
20231127,124100,2181385,2275,2275,2275,2275,0
20231127,124000,2181385,2275,2275,2275,2275,0
20231127,123900,2181385,2275,2275,2275,2275,0
20231127,123800,2181385,2275,2275,2275,2275,0
20231127,123700,2181385,2275,2275,2275,2275,0
20231127,123600,2181385,2275,2275,2275,2275,0
20231127,123500,2181385,2275,2275,2275,2275,0
20231127,123400,2181385,2275,2275,2275,2275,0
20231127,123300,2181385,2275,2275,2275,2275,0
20231127,123200,2181385,2275,2275,2275,2275,0
20231127,123100,2181385,2275,2275,2275,2275,0
20231127,123000,2181385,2275,2275,2275,2275,0
20231127,122900,2181385,2275,2275,2275,2275,0
20231127,122800,2181385,2275,2275,2275,2275,0
20231127,122700,2181385,2275,2275,2275,2275,0
20231127,122600,2181385,2275,2275,2275,2275,0
20231127,122500,2181385,2275,2275,2275,2275,0
20231127,122400,2181385,2275,2275,2275,2275,0
20231127,122300,2181385,2275,2275,2275,2275,0
20231127,122200,2181385,2275,2275,2275,2275,0
20231127,122100,2181385,2275,2275,2275,2275,0
20231127,122000,2181385,2275,2275,2275,2275,0
20231127,121900,2181385,2275,2275,2275,2275,0
20231127,121800,2181385,2275,2275,2275,2275,0
20231127,121700,2181385,2275,2275,2275,2275,0
20231127,121600,2181385,2275,2275,2275,2275,0
20231127,121500,2181385,2275,2275,2275,2275,0
20231127,121400,2181385,2275,2275,2275,2275,0
20231127,121300,2181385,2275,2275,2275,2275,0
20231127,121200,2181385,2275,2275,2275,2275,0
20231127,121100,2181385,2275,2275,2275,2275,0
20231127,121000,2181385,2275,2275,2275,2275,0
20231127,120900,2181385,2275,2275,2275,2275,0
20231127,120800,2181385,2275,2275,2275,2275,0
20231127,120700,2181385,2275,2275,2275,2275,0
20231127,120600,2181385,2275,2275,2275,2275,0
20231127,120500,2181385,2275,2275,2275,2275,0
20231127,120400,2181385,2275,2275,2275,2275,0
20231127,120300,2181385,2275,2275,2275,2275,0
20231127,120200,2181385,2275,2275,2275,2275,0
20231127,120100,2181385,2275,2275,2275,2275,0
20231127,120000,2181385,2275,2275,2275,2275,0
20231127,115900,2181385,2275,2275,2275,2275,0
20231127,115800,2181385,2275,2275,2275,2275,0
20231127,115700,2181385,2275,2275,2275,2275,0
20231127,115600,2181385,2275,2275,2275,2275,0
20231127,115500,2181385,2275,2275,2275,2275,0
20231127,115400,2181385,2275,2275,2275,2275,0
20231127,115300,2181385,2275,2275,2275,2275,0
20231127,115200,2181385,2275,2275,2275,2275,0
20231127,115100,2181385,2275,2275,2275,2275,0
20231127,115000,2181385,2275,2275,2275,2275,0
20231127,114900,2181385,2275,2275,2275,2275,0
20231127,114800,2181385,2275,2275,2275,2275,0
20231127,114700,2181385,2275,2275,2275,2275,0
20231127,114600,2181385,2275,2275,2275,2275,0
20231127,114500,2181385,2275,2275,2275,2275,0
20231127,114400,2181385,2275,2275,2275,2275,0
20231127,114300,2181385,2275,2275,2275,2275,0
20231127,114200,2181385,2275,2275,2275,2275,0
20231127,114100,2181385,2275,2275,2275,2275,0
20231127,114000,2181385,2275,2275,2275,2275,0
20231127,113900,2181385,2275,2275,2275,2275,0
20231127,113800,2181385,2275,2275,2275,2275,0
20231127,113700,2181385,2275,2275,2275,2275,0
20231127,113600,2181385,2275,2275,2275,2275,0
20231127,113500,2181385,2275,2275,2275,2275,0
20231127,113400,2181385,2275,2275,2275,2275,0
20231127,113300,2181385,2275,2275,2275,2275,0
20231127,113200,2181385,2275,2275,2275,2275,0
20231127,113100,2181385,2275,2275,2275,2275,0
20231127,113000,2181385,2275,2275,2275,2275,0
20231127,112900,2181385,2275,2275,2275,2275,0
20231127,112800,2181385,2275,2275,2275,2275,0
20231127,112700,2181385,2275,2275,2275,2275,0
20231127,112600,2181385,2275,2270,2275,2270,300
20231127,112500,1498990,2275,2275,2275,2275,0
20231127,112400,1498990,2275,2275,2275,2275,0
20231127,112300,1498990,2275,2275,2275,2275,0
20231127,112200,1498990,2275,2275,2275,2275,0
20231127,112100,1498990,2275,2275,2275,2275,0
20231127,112000,1498990,2275,2275,2275,2275,0
20231127,111900,1498990,2275,2275,2275,2275,0
20231127,111800,1498990,2275,2275,2275,2275,0
20231127,111700,1498990,2275,2275,2275,2275,0
20231127,111600,1498990,2275,2275,2275,2275,0
20231127,111500,1498990,2275,2275,2275,2275,0
20231127,111400,1498990,2275,2275,2275,2275,0
20231127,111300,1498990,2275,2275,2275,2275,0
20231127,111200,1498990,2275,2275,2275,2275,0
20231127,111100,1498990,2275,2275,2275,2275,0
20231127,111000,1498990,2275,2275,2275,2275,0
20231127,110900,1498990,2275,2275,2275,2275,0
20231127,110800,1498990,2275,2275,2275,2275,0
20231127,110700,1498990,2275,2275,2275,2275,0
20231127,110600,1498990,2275,2275,2275,2275,0
20231127,110500,1498990,2275,2275,2275,2275,0
20231127,110400,1498990,2275,2275,2275,2275,0
20231127,110300,1498990,2275,2275,2275,2275,0
20231127,110200,1498990,2275,2275,2275,2275,0
20231127,110100,1498990,2275,2275,2275,2275,0
20231127,110000,1498990,2275,2275,2275,2275,0
20231127,105900,1498990,2275,2275,2275,2275,0
20231127,105800,1498990,2275,2275,2275,2275,0
20231127,105700,1498990,2275,2275,2275,2275,0
20231127,105600,1498990,2275,2275,2275,2275,0
20231127,105500,1498990,2275,2275,2275,2275,0
20231127,105400,1498990,2275,2275,2275,2275,0
20231127,105300,1498990,2275,2275,2275,2275,0
20231127,105200,1498990,2275,2275,2275,2275,0
20231127,105100,1498990,2275,2275,2275,2275,0
20231127,105000,1498990,2275,2275,2275,2275,0
20231127,104900,1498990,2275,2275,2275,2275,0
20231127,104800,1498990,2275,2275,2275,2275,0
20231127,104700,1498990,2275,2275,2275,2275,0
20231127,104600,1498990,2275,2275,2275,2275,0
20231127,104500,1498990,2275,2275,2275,2275,0
20231127,104400,1498990,2275,2275,2275,2275,0
20231127,104300,1498990,2275,2275,2275,2275,0
20231127,104200,1498990,2275,2275,2275,2275,0
20231127,104100,1498990,2275,2275,2275,2275,0
20231127,104000,1498990,2275,2275,2275,2275,0
20231127,103900,1498990,2275,2275,2275,2275,0
20231127,103800,1498990,2275,2275,2275,2275,0
20231127,103700,1498990,2275,2275,2275,2275,0
20231127,103600,1498990,2275,2275,2275,2275,0
20231127,103500,1498990,2275,2275,2275,2275,0
20231127,103400,1498990,2275,2275,2275,2275,0
20231127,103300,1498990,2275,2275,2275,2275,0
20231127,103200,1498990,2275,2275,2275,2275,0
20231127,103100,1498990,2275,2275,2275,2275,0
20231127,103000,1498990,2275,2275,2275,2275,0
20231127,102900,1498990,2275,2275,2275,2275,0
20231127,102800,1498990,2275,2275,2275,2275,0
20231127,102700,1498990,2275,2275,2275,2275,0
20231127,102600,1498990,2275,2275,2275,2275,0
20231127,102500,1498990,2275,2275,2275,2275,0
20231127,102400,1498990,2275,2275,2275,2275,0
20231127,102300,1498990,2275,2275,2275,2275,0
20231127,102200,1498990,2275,2275,2275,2275,0
20231127,102100,1498990,2275,2275,2275,2275,0
20231127,102000,1498990,2275,2275,2275,2275,0
20231127,101900,1498990,2275,2275,2275,2275,0
20231127,101800,1498990,2275,2275,2275,2275,0
20231127,101700,1498990,2275,2275,2275,2275,0
20231127,101600,1498990,2275,2275,2275,2275,0
20231127,101500,1498990,2275,2275,2275,2275,0
20231127,101400,1498990,2275,2275,2275,2275,0
20231127,101300,1498990,2275,2275,2275,2275,0
20231127,101200,1498990,2275,2275,2275,2275,0
20231127,101100,1498990,2275,2275,2275,2275,0
20231127,101000,1498990,2275,2275,2275,2275,0
20231127,100900,1498990,2275,2275,2275,2275,250
20231127,100800,930240,2280,2280,2280,2280,0
20231127,100700,930240,2280,2280,2280,2280,0
20231127,100600,930240,2280,2280,2280,2280,0
20231127,100500,930240,2280,2280,2280,2280,0
20231127,100400,930240,2280,2280,2280,2280,0
20231127,100300,930240,2280,2280,2280,2280,0
20231127,100200,930240,2280,2280,2280,2280,0
20231127,100100,930240,2280,2280,2280,2280,0
20231127,100000,930240,2280,2280,2280,2280,0
20231127,095900,930240,2280,2280,2280,2280,0
20231127,095800,930240,2280,2280,2280,2280,0
20231127,095700,930240,2280,2280,2280,2280,0
20231127,095600,930240,2280,2280,2280,2280,0
20231127,095500,930240,2280,2280,2280,2280,0
20231127,095400,930240,2280,2280,2280,2280,0
20231127,095300,930240,2280,2280,2280,2280,0
20231127,095200,930240,2280,2280,2280,2280,0
20231127,095100,930240,2280,2280,2280,2280,0
20231127,095000,930240,2280,2280,2280,2280,0
20231127,094900,930240,2280,2280,2280,2280,0
20231127,094800,930240,2280,2280,2280,2280,0
20231127,094700,930240,2280,2280,2280,2280,0
20231127,094600,930240,2280,2280,2280,2280,0
20231127,094500,930240,2280,2280,2280,2280,200
20231127,094400,474240,2280,2280,2280,2280,208
20231127,094300,0,2280,2280,2280,2280,0
20231127,094200,0,2280,2280,2280,2280,0
20231127,094100,0,2280,2280,2280,2280,0
20231127,094000,0,2280,2280,2280,2280,0
20231127,093900,0,2280,2280,2280,2280,0
20231127,093800,0,2280,2280,2280,2280,0
20231127,093700,0,2280,2280,2280,2280,0
20231127,093600,0,2280,2280,2280,2280,0
20231127,093500,0,2280,2280,2280,2280,0
20231127,093400,0,2280,2280,2280,2280,0
20231127,093300,0,2280,2280,2280,2280,0
20231127,093200,0,2280,2280,2280,2280,0
20231127,093100,0,2280,2280,2280,2280,0
20231127,093000,0,2280,2280,2280,2280,0
20231127,092900,0,2280,2280,2280,2280,0
20231127,092800,0,2280,2280,2280,2280,0
20231127,092700,0,2280,2280,2280,2280,0
20231127,092600,0,2280,2280,2280,2280,0
20231127,092500,0,2280,2280,2280,2280,0
20231127,092400,0,2280,2280,2280,2280,0
20231127,092300,0,2280,2280,2280,2280,0
20231127,092200,0,2280,2280,2280,2280,0
20231127,092100,0,2280,2280,2280,2280,0
20231127,092000,0,2280,2280,2280,2280,0
20231127,091900,0,2280,2280,2280,2280,0
20231127,091800,0,2280,2280,2280,2280,0
20231127,091700,0,2280,2280,2280,2280,0
20231127,091600,0,2280,2280,2280,2280,0
20231127,091500,0,2280,2280,2280,2280,0
20231127,091400,0,2280,2280,2280,2280,0
20231127,091300,0,2280,2280,2280,2280,0
20231127,091200,0,2280,2280,2280,2280,0
20231127,091100,0,2280,2280,2280,2280,0
20231127,091000,0,2280,2280,2280,2280,0
20231127,090900,0,2280,2280,2280,2280,0
20231127,090800,0,2280,2280,2280,2280,0
20231127,090700,0,2280,2280,2280,2280,0
20231127,090600,0,2280,2280,2280,2280,0
20231127,090500,0,2280,2280,2280,2280,0
20231127,090400,0,2280,2280,2280,2280,0
20231127,090300,0,2280,2280,2280,2280,0
20231127,090200,0,2280,2280,2280,2280,0
20231127,090100,0,2280,2280,2280,2280,0
20231127,090000,0,2280,2280,2280,2280,0