KissMeData/033290/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192100,188644415,2070,2070,2070,2070,234
20241127,192000,188644415,2070,2070,2070,2070,0
20241127,191900,188644415,2070,2070,2070,2070,0
20241127,191800,188644415,2070,2070,2070,2070,0
20241127,191700,188644415,2070,2070,2070,2070,0
20241127,191600,188644415,2070,2070,2070,2070,0
20241127,191500,188644415,2070,2070,2070,2070,0
20241127,191400,188644415,2070,2070,2070,2070,0
20241127,191300,188644415,2070,2070,2070,2070,0
20241127,191200,188644415,2070,2070,2070,2070,0
20241127,191100,188644415,2070,2070,2070,2070,0
20241127,191000,188644415,2070,2070,2070,2070,0
20241127,190900,188644415,2070,2070,2070,2070,0
20241127,190800,188644415,2070,2070,2070,2070,0
20241127,190700,188644415,2070,2070,2070,2070,0
20241127,190600,188644415,2070,2070,2070,2070,0
20241127,190500,188644415,2070,2070,2070,2070,0
20241127,190400,188644415,2070,2070,2070,2070,0
20241127,190300,188644415,2070,2070,2070,2070,0
20241127,190200,188644415,2070,2070,2070,2070,0
20241127,190100,188644415,2070,2070,2070,2070,0
20241127,190000,188644415,2070,2070,2070,2070,0
20241127,185900,188644415,2070,2070,2070,2070,0
20241127,185800,188644415,2070,2070,2070,2070,0
20241127,185700,188644415,2070,2070,2070,2070,0
20241127,185600,188644415,2070,2070,2070,2070,0
20241127,185500,188644415,2070,2070,2070,2070,0
20241127,185400,188644415,2070,2070,2070,2070,0
20241127,185300,188644415,2070,2070,2070,2070,0
20241127,185200,188644415,2070,2070,2070,2070,0
20241127,185100,188644415,2070,2070,2070,2070,234
20241127,185000,188644415,2070,2070,2070,2070,0
20241127,184900,188644415,2070,2070,2070,2070,0
20241127,184800,188644415,2070,2070,2070,2070,0
20241127,184700,188644415,2070,2070,2070,2070,0
20241127,184600,188644415,2070,2070,2070,2070,0
20241127,184500,188644415,2070,2070,2070,2070,0
20241127,184400,188644415,2070,2070,2070,2070,0
20241127,184300,188644415,2070,2070,2070,2070,0
20241127,184200,188644415,2070,2070,2070,2070,0
20241127,184100,188644415,2070,2070,2070,2070,0
20241127,184000,188644415,2070,2070,2070,2070,0
20241127,183900,188644415,2070,2070,2070,2070,0
20241127,183800,188644415,2070,2070,2070,2070,0
20241127,183700,188644415,2070,2070,2070,2070,0
20241127,183600,188644415,2070,2070,2070,2070,0
20241127,183500,188644415,2070,2070,2070,2070,0
20241127,183400,188644415,2070,2070,2070,2070,0
20241127,183300,188644415,2070,2070,2070,2070,0
20241127,183200,188644415,2070,2070,2070,2070,0
20241127,183100,188644415,2070,2070,2070,2070,0
20241127,183000,188644415,2070,2070,2070,2070,0
20241127,182900,188644415,2070,2070,2070,2070,0
20241127,182800,188644415,2070,2070,2070,2070,0
20241127,182700,188644415,2070,2070,2070,2070,0
20241127,182600,188644415,2070,2070,2070,2070,0
20241127,182500,188644415,2070,2070,2070,2070,0
20241127,182400,188644415,2070,2070,2070,2070,0
20241127,182300,188644415,2070,2070,2070,2070,0
20241127,182200,188644415,2070,2070,2070,2070,0
20241127,182100,188644415,2070,2070,2070,2070,234
20241127,182000,188644415,2070,2070,2070,2070,0
20241127,181900,188644415,2070,2070,2070,2070,0
20241127,181800,188644415,2070,2070,2070,2070,0
20241127,181700,188644415,2070,2070,2070,2070,0
20241127,181600,188644415,2070,2070,2070,2070,0
20241127,181500,188644415,2070,2070,2070,2070,0
20241127,181400,188644415,2070,2070,2070,2070,0
20241127,181300,188644415,2070,2070,2070,2070,0
20241127,181200,188644415,2070,2070,2070,2070,0
20241127,181100,188644415,2070,2070,2070,2070,0
20241127,181000,188644415,2070,2070,2070,2070,0
20241127,180900,188644415,2070,2070,2070,2070,0
20241127,180800,188644415,2070,2070,2070,2070,0
20241127,180700,188644415,2070,2070,2070,2070,0
20241127,180600,188644415,2070,2070,2070,2070,0
20241127,180500,188644415,2070,2070,2070,2070,0
20241127,180400,188644415,2070,2070,2070,2070,0
20241127,180300,188644415,2070,2070,2070,2070,0
20241127,180200,188644415,2070,2070,2070,2070,0
20241127,180100,188644415,2070,2070,2070,2070,0
20241127,180000,188644415,2070,2070,2070,2070,0
20241127,175900,188644415,2070,2070,2070,2070,0
20241127,175800,188644415,2070,2070,2070,2070,0
20241127,175700,188644415,2070,2070,2070,2070,0
20241127,175600,188644415,2070,2070,2070,2070,0
20241127,175500,188644415,2070,2070,2070,2070,0
20241127,175400,188644415,2070,2070,2070,2070,0
20241127,175300,188644415,2070,2070,2070,2070,0
20241127,175200,188644415,2070,2070,2070,2070,0
20241127,175100,188644415,2070,2070,2070,2070,234
20241127,175000,188644415,2070,2070,2070,2070,0
20241127,174900,188644415,2070,2070,2070,2070,0
20241127,174800,188644415,2070,2070,2070,2070,0
20241127,174700,188644415,2070,2070,2070,2070,0
20241127,174600,188644415,2070,2070,2070,2070,0
20241127,174500,188644415,2070,2070,2070,2070,0
20241127,174400,188644415,2070,2070,2070,2070,0
20241127,174300,188644415,2070,2070,2070,2070,0
20241127,174200,188644415,2070,2070,2070,2070,0
20241127,174100,188644415,2070,2070,2070,2070,0
20241127,174000,188644415,2070,2070,2070,2070,0
20241127,173900,188644415,2070,2070,2070,2070,0
20241127,173800,188644415,2070,2070,2070,2070,0
20241127,173700,188644415,2070,2070,2070,2070,0
20241127,173600,188644415,2070,2070,2070,2070,0
20241127,173500,188644415,2070,2070,2070,2070,0
20241127,173400,188644415,2070,2070,2070,2070,0
20241127,173300,188644415,2070,2070,2070,2070,0
20241127,173200,188644415,2070,2070,2070,2070,0
20241127,173100,188644415,2070,2070,2070,2070,0
20241127,173000,188644415,2070,2070,2070,2070,0
20241127,172900,188644415,2070,2070,2070,2070,0
20241127,172800,188644415,2070,2070,2070,2070,0
20241127,172700,188644415,2070,2070,2070,2070,0
20241127,172600,188644415,2070,2070,2070,2070,0
20241127,172500,188644415,2070,2070,2070,2070,0
20241127,172400,188644415,2070,2070,2070,2070,0
20241127,172300,188644415,2070,2070,2070,2070,0
20241127,172200,188644415,2070,2070,2070,2070,0
20241127,172100,188644415,2070,2070,2070,2070,234
20241127,172000,188644415,2070,2070,2070,2070,0
20241127,171900,188644415,2070,2070,2070,2070,0
20241127,171800,188644415,2070,2070,2070,2070,0
20241127,171700,188644415,2070,2070,2070,2070,0
20241127,171600,188644415,2070,2070,2070,2070,0
20241127,171500,188644415,2070,2070,2070,2070,0
20241127,171400,188644415,2070,2070,2070,2070,0
20241127,171300,188644415,2070,2070,2070,2070,0
20241127,171200,188644415,2070,2070,2070,2070,0
20241127,171100,188644415,2070,2070,2070,2070,0
20241127,171000,188644415,2070,2070,2070,2070,0
20241127,170900,188644415,2070,2070,2070,2070,0
20241127,170800,188644415,2070,2070,2070,2070,0
20241127,170700,188644415,2070,2070,2070,2070,0
20241127,170600,188644415,2070,2070,2070,2070,0
20241127,170500,188644415,2070,2070,2070,2070,0
20241127,170400,188644415,2070,2070,2070,2070,0
20241127,170300,188644415,2070,2070,2070,2070,0
20241127,170200,188644415,2070,2070,2070,2070,0
20241127,170100,188644415,2070,2070,2070,2070,0
20241127,170000,188644415,2070,2070,2070,2070,0
20241127,165900,188644415,2070,2070,2070,2070,0
20241127,165800,188644415,2070,2070,2070,2070,0
20241127,165700,188644415,2070,2070,2070,2070,0
20241127,165600,188644415,2070,2070,2070,2070,0
20241127,165500,188644415,2070,2070,2070,2070,0
20241127,165400,188644415,2070,2070,2070,2070,0
20241127,165300,188644415,2070,2070,2070,2070,0
20241127,165200,188644415,2070,2070,2070,2070,0
20241127,165100,188644415,2070,2070,2070,2070,234
20241127,165000,188644415,2070,2070,2070,2070,0
20241127,164900,188644415,2070,2070,2070,2070,0
20241127,164800,188644415,2070,2070,2070,2070,0
20241127,164700,188644415,2070,2070,2070,2070,0
20241127,164600,188644415,2070,2070,2070,2070,0
20241127,164500,188644415,2070,2070,2070,2070,0
20241127,164400,188644415,2070,2070,2070,2070,0
20241127,164300,188644415,2070,2070,2070,2070,0
20241127,164200,188644415,2070,2070,2070,2070,0
20241127,164100,188644415,2070,2070,2070,2070,0
20241127,164000,188644415,2070,2070,2070,2070,0
20241127,163900,188644415,2070,2070,2070,2070,0
20241127,163800,188644415,2070,2070,2070,2070,0
20241127,163700,188644415,2070,2070,2070,2070,0
20241127,163600,188644415,2070,2070,2070,2070,0
20241127,163500,188644415,2070,2070,2070,2070,0
20241127,163400,188644415,2070,2070,2070,2070,0
20241127,163300,188644415,2070,2070,2070,2070,0
20241127,163200,188644415,2070,2070,2070,2070,0
20241127,163100,188644415,2070,2070,2070,2070,0
20241127,163000,188644415,2070,2070,2070,2070,0
20241127,162900,188644415,2070,2070,2070,2070,0
20241127,162800,188644415,2070,2070,2070,2070,0
20241127,162700,188644415,2070,2070,2070,2070,0
20241127,162600,188644415,2070,2070,2070,2070,0
20241127,162500,188644415,2070,2070,2070,2070,0
20241127,162400,188644415,2070,2070,2070,2070,0
20241127,162300,188644415,2070,2070,2070,2070,0
20241127,162200,188644415,2070,2070,2070,2070,0
20241127,162100,188644415,2070,2070,2070,2070,234
20241127,162000,188644415,2070,2070,2070,2070,0
20241127,161900,188644415,2070,2070,2070,2070,0
20241127,161800,188644415,2070,2070,2070,2070,0
20241127,161700,188644415,2070,2070,2070,2070,0
20241127,161600,188644415,2070,2070,2070,2070,0
20241127,161500,188644415,2070,2070,2070,2070,0
20241127,161400,188644415,2070,2070,2070,2070,0
20241127,161300,188644415,2070,2070,2070,2070,0
20241127,161200,188644415,2070,2070,2070,2070,0
20241127,161100,188644415,2070,2070,2070,2070,0
20241127,161000,188644415,2070,2070,2070,2070,0
20241127,160900,188644415,2070,2070,2070,2070,0
20241127,160800,188644415,2070,2070,2070,2070,0
20241127,160700,188644415,2070,2070,2070,2070,0
20241127,160600,188644415,2070,2070,2070,2070,0
20241127,160500,188644415,2070,2070,2070,2070,0
20241127,160400,188644415,2070,2070,2070,2070,0
20241127,160300,188644415,2070,2070,2070,2070,0
20241127,160200,188644415,2070,2070,2070,2070,0
20241127,160100,188644415,2070,2070,2070,2070,0
20241127,160000,188644415,2070,2070,2070,2070,0
20241127,155900,188644415,2070,2070,2070,2070,0
20241127,155800,188644415,2070,2070,2070,2070,0
20241127,155700,188644415,2070,2070,2070,2070,0
20241127,155600,188644415,2070,2070,2070,2070,0
20241127,155500,188644415,2070,2070,2070,2070,0
20241127,155400,188644415,2070,2070,2070,2070,0
20241127,155300,188644415,2070,2070,2070,2070,0
20241127,155200,188644415,2070,2070,2070,2070,0
20241127,155100,188644415,2070,2070,2070,2070,234
20241127,155000,188644415,2070,2070,2070,2070,0
20241127,154900,188644415,2070,2070,2070,2070,0
20241127,154800,188644415,2070,2070,2070,2070,0
20241127,154700,188644415,2070,2070,2070,2070,0
20241127,154600,188644415,2070,2070,2070,2070,0
20241127,154500,188644415,2070,2070,2070,2070,0
20241127,154400,188644415,2070,2070,2070,2070,0
20241127,154300,188644415,2070,2070,2070,2070,0
20241127,154200,188644415,2070,2070,2070,2070,0
20241127,154100,188644415,2070,2070,2070,2070,0
20241127,154000,188644415,2070,2070,2070,2070,0
20241127,153900,188644415,2070,2070,2070,2070,0
20241127,153800,188644415,2070,2070,2070,2070,0
20241127,153700,188644415,2070,2070,2070,2070,0
20241127,153600,188644415,2070,2070,2070,2070,0
20241127,153500,188644415,2070,2070,2070,2070,0
20241127,153400,188644415,2070,2070,2070,2070,0
20241127,153300,188644415,2070,2070,2070,2070,0
20241127,153200,188644415,2070,2070,2070,2070,0
20241127,153100,188644415,2070,2070,2070,2070,0
20241127,153000,188644415,2070,2070,2070,2070,234
20241127,152900,188160035,2065,2065,2065,2065,0
20241127,152800,188160035,2065,2065,2065,2065,0
20241127,152700,188160035,2065,2065,2065,2065,0
20241127,152600,188160035,2065,2065,2065,2065,0
20241127,152500,188160035,2065,2065,2065,2065,0
20241127,152400,188160035,2065,2065,2065,2065,0
20241127,152300,188160035,2065,2065,2065,2065,0
20241127,152200,188160035,2065,2065,2065,2065,0
20241127,152100,188160035,2065,2065,2065,2065,0
20241127,152000,188160035,2065,2065,2065,2065,0
20241127,151900,188160035,2065,2070,2070,2065,127
20241127,151800,187897265,2065,2065,2065,2065,20
20241127,151700,187855965,2070,2070,2070,2070,42
20241127,151600,187769025,2070,2065,2070,2060,454
20241127,151500,186833010,2065,2070,2070,2065,12
20241127,151400,186808225,2070,2070,2070,2070,101
20241127,151300,186599155,2070,2070,2070,2070,1
20241127,151200,186597085,2070,2070,2070,2060,1254
20241127,151100,184007370,2070,2070,2070,2070,2
20241127,151000,184003230,2070,2070,2070,2070,1
20241127,150900,184001160,2070,2070,2070,2070,0
20241127,150800,184001160,2070,2070,2070,2070,80
20241127,150700,183835560,2070,2070,2070,2070,5
20241127,150600,183825210,2070,2070,2070,2070,33
20241127,150500,183756900,2070,2070,2070,2070,0
20241127,150400,183756900,2070,2070,2070,2070,1
20241127,150300,183754830,2070,2070,2070,2070,0
20241127,150200,183754830,2070,2070,2070,2070,0
20241127,150100,183754830,2070,2070,2070,2070,31
20241127,150000,183690660,2075,2075,2075,2075,0
20241127,145900,183690660,2075,2075,2075,2075,0
20241127,145800,183690660,2075,2075,2075,2075,0
20241127,145700,183690660,2075,2075,2075,2075,1
20241127,145600,183688585,2065,2075,2075,2065,18
20241127,145500,183651295,2075,2075,2075,2075,0
20241127,145400,183651295,2075,2075,2075,2075,0
20241127,145300,183651295,2075,2075,2075,2075,0
20241127,145200,183651295,2075,2075,2075,2075,1
20241127,145100,183649220,2075,2070,2075,2070,2
20241127,145000,183645075,2065,2065,2065,2065,0
20241127,144900,183645075,2065,2065,2065,2065,0
20241127,144800,183645075,2065,2065,2065,2065,0
20241127,144700,183645075,2065,2065,2065,2065,0
20241127,144600,183645075,2065,2065,2065,2065,17
20241127,144500,183609970,2065,2065,2065,2065,0
20241127,144400,183609970,2065,2065,2065,2065,0
20241127,144300,183609970,2065,2065,2065,2065,0
20241127,144200,183609970,2065,2065,2065,2065,54
20241127,144100,183498460,2070,2070,2070,2070,2
20241127,144000,183494320,2075,2075,2075,2075,0
20241127,143900,183494320,2075,2075,2075,2075,5
20241127,143800,183483945,2075,2075,2075,2075,2
20241127,143700,183479795,2075,2075,2075,2075,1
20241127,143600,183477720,2075,2075,2075,2075,112
20241127,143500,183245320,2075,2075,2075,2075,0
20241127,143400,183245320,2075,2075,2075,2075,0
20241127,143300,183245320,2075,2075,2075,2075,0
20241127,143200,183245320,2075,2075,2075,2075,20
20241127,143100,183203820,2075,2075,2075,2075,0
20241127,143000,183203820,2075,2075,2075,2075,0
20241127,142900,183203820,2075,2070,2075,2070,39
20241127,142800,183123085,2070,2070,2070,2070,62
20241127,142700,182994745,2070,2070,2070,2070,100
20241127,142600,182787745,2075,2075,2075,2065,7997
20241127,142500,166234610,2080,2080,2080,2080,0
20241127,142400,166234610,2080,2080,2080,2080,10
20241127,142300,166213810,2080,2080,2080,2080,21
20241127,142200,166170130,2080,2080,2080,2080,30
20241127,142100,166107730,2080,2080,2080,2080,1
20241127,142000,166105650,2075,2075,2075,2075,0
20241127,141900,166105650,2075,2075,2075,2075,0
20241127,141800,166105650,2075,2075,2075,2075,650
20241127,141700,164756900,2080,2080,2080,2080,0
20241127,141600,164756900,2080,2080,2080,2075,75
20241127,141500,164601170,2080,2080,2080,2080,0
20241127,141400,164601170,2080,2080,2080,2075,523
20241127,141300,163515680,2080,2080,2080,2080,21
20241127,141200,163472000,2085,2085,2085,2085,0
20241127,141100,163472000,2085,2085,2085,2085,0
20241127,141000,163472000,2085,2085,2085,2085,0
20241127,140900,163472000,2085,2085,2085,2085,0
20241127,140800,163472000,2085,2085,2085,2085,3
20241127,140700,163465745,2085,2085,2085,2085,1
20241127,140600,163463660,2075,2075,2075,2075,0
20241127,140500,163463660,2075,2075,2075,2075,0
20241127,140400,163463660,2075,2075,2075,2075,1
20241127,140300,163461585,2075,2075,2075,2075,0
20241127,140200,163461585,2075,2075,2075,2075,0
20241127,140100,163461585,2075,2075,2075,2075,0
20241127,140000,163461585,2075,2075,2075,2075,0
20241127,135900,163461585,2075,2075,2075,2075,16
20241127,135800,163428385,2080,2080,2080,2080,0
20241127,135700,163428385,2080,2080,2080,2080,0
20241127,135600,163428385,2080,2080,2080,2080,74
20241127,135500,163274465,2080,2080,2080,2080,0
20241127,135400,163274465,2080,2080,2080,2080,0
20241127,135300,163274465,2080,2080,2080,2080,0
20241127,135200,163274465,2080,2080,2080,2080,0
20241127,135100,163274465,2080,2080,2080,2080,0
20241127,135000,163274465,2080,2080,2080,2080,20
20241127,134900,163232865,2080,2080,2080,2080,0
20241127,134800,163232865,2080,2080,2080,2080,0
20241127,134700,163232865,2080,2075,2080,2075,490
20241127,134600,162216035,2085,2085,2085,2085,0
20241127,134500,162216035,2085,2085,2085,2085,0
20241127,134400,162216035,2085,2085,2085,2085,0
20241127,134300,162216035,2085,2080,2085,2080,122
20241127,134200,161962270,2085,2085,2085,2085,0
20241127,134100,161962270,2085,2080,2085,2080,40
20241127,134000,161879065,2080,2080,2080,2080,32
20241127,133900,161812505,2080,2080,2080,2080,0
20241127,133800,161812505,2080,2080,2080,2080,20
20241127,133700,161770905,2080,2080,2080,2080,0
20241127,133600,161770905,2080,2080,2080,2080,0
20241127,133500,161770905,2080,2080,2080,2080,23
20241127,133400,161723065,2075,2075,2075,2075,0
20241127,133300,161723065,2075,2075,2075,2075,0
20241127,133200,161723065,2075,2075,2075,2075,0
20241127,133100,161723065,2075,2075,2075,2075,0
20241127,133000,161723065,2075,2080,2080,2075,2
20241127,132900,161718910,2080,2080,2080,2080,0
20241127,132800,161718910,2080,2080,2080,2080,0
20241127,132700,161718910,2080,2080,2080,2080,1
20241127,132600,161716830,2080,2080,2080,2080,0
20241127,132500,161716830,2080,2080,2080,2080,0
20241127,132400,161716830,2080,2080,2080,2080,3
20241127,132300,161710590,2080,2080,2080,2080,0
20241127,132200,161710590,2080,2080,2080,2080,0
20241127,132100,161710590,2080,2080,2080,2080,0
20241127,132000,161710590,2080,2080,2080,2080,0
20241127,131900,161710590,2080,2080,2080,2080,0
20241127,131800,161710590,2080,2075,2080,2075,16
20241127,131700,161677385,2080,2080,2080,2080,2
20241127,131600,161673225,2080,2080,2080,2080,0
20241127,131500,161673225,2080,2080,2080,2080,1
20241127,131400,161671145,2080,2080,2080,2080,101
20241127,131300,161461065,2075,2075,2075,2075,0
20241127,131200,161461065,2075,2075,2075,2075,0
20241127,131100,161461065,2075,2075,2075,2075,225
20241127,131000,160994190,2075,2075,2075,2075,0
20241127,130900,160994190,2075,2080,2080,2075,51
20241127,130800,160888360,2080,2080,2080,2080,0
20241127,130700,160888360,2080,2080,2080,2080,1676
20241127,130600,157402280,2085,2085,2085,2085,52
20241127,130500,157293860,2095,2095,2095,2095,0
20241127,130400,157293860,2095,2095,2095,2095,0
20241127,130300,157293860,2095,2095,2095,2095,0
20241127,130200,157293860,2095,2095,2095,2095,0
20241127,130100,157293860,2095,2095,2095,2095,0
20241127,130000,157293860,2095,2095,2095,2095,2
20241127,125900,157289670,2095,2095,2095,2095,0
20241127,125800,157289670,2095,2095,2095,2095,0
20241127,125700,157289670,2095,2095,2095,2095,0
20241127,125600,157289670,2095,2095,2095,2095,0
20241127,125500,157289670,2095,2095,2095,2095,0
20241127,125400,157289670,2095,2095,2095,2095,0
20241127,125300,157289670,2095,2095,2095,2095,0
20241127,125200,157289670,2095,2095,2095,2095,5
20241127,125100,157279195,2085,2085,2085,2085,0
20241127,125000,157279195,2085,2085,2085,2085,0
20241127,124900,157279195,2085,2085,2085,2085,0
20241127,124800,157279195,2085,2085,2085,2085,50
20241127,124700,157174945,2085,2085,2085,2085,0
20241127,124600,157174945,2085,2085,2085,2085,0
20241127,124500,157174945,2085,2090,2090,2085,245
20241127,124400,156663565,2095,2095,2095,2095,148
20241127,124300,156353505,2095,2095,2095,2095,5
20241127,124200,156343030,2095,2095,2095,2095,10
20241127,124100,156322080,2095,2095,2095,2095,0
20241127,124000,156322080,2095,2095,2095,2095,0
20241127,123900,156322080,2095,2095,2095,2095,1
20241127,123800,156319985,2090,2090,2090,2090,41
20241127,123700,156234295,2095,2095,2095,2095,5
20241127,123600,156223820,2100,2100,2100,2100,0
20241127,123500,156223820,2100,2100,2100,2100,0
20241127,123400,156223820,2100,2100,2100,2100,0
20241127,123300,156223820,2100,2100,2100,2100,0
20241127,123200,156223820,2100,2100,2100,2100,47
20241127,123100,156125120,2100,2090,2100,2090,10003
20241127,123000,135134525,2085,2085,2085,2085,0
20241127,122900,135134525,2085,2090,2090,2085,28
20241127,122800,135076100,2090,2090,2090,2090,2
20241127,122700,135071920,2090,2090,2090,2090,0
20241127,122600,135071920,2090,2090,2090,2090,0
20241127,122500,135071920,2090,2090,2090,2090,0
20241127,122400,135071920,2090,2090,2090,2090,0
20241127,122300,135071920,2090,2090,2090,2090,0
20241127,122200,135071920,2090,2090,2090,2090,20
20241127,122100,135030120,2090,2090,2090,2090,34
20241127,122000,134959060,2085,2085,2085,2085,0
20241127,121900,134959060,2085,2085,2085,2085,52
20241127,121800,134850640,2090,2090,2090,2090,0
20241127,121700,134850640,2090,2090,2090,2090,0
20241127,121600,134850640,2090,2090,2090,2090,0
20241127,121500,134850640,2090,2090,2090,2090,0
20241127,121400,134850640,2090,2090,2090,2090,0
20241127,121300,134850640,2090,2090,2090,2090,0
20241127,121200,134850640,2090,2085,2090,2085,888
20241127,121100,132999155,2085,2085,2085,2085,0
20241127,121000,132999155,2085,2085,2085,2085,150
20241127,120900,132686405,2085,2085,2085,2085,350
20241127,120800,131956655,2085,2085,2085,2085,0
20241127,120700,131956655,2085,2085,2085,2085,0
20241127,120600,131956655,2085,2085,2085,2085,0
20241127,120500,131956655,2085,2085,2085,2085,0
20241127,120400,131956655,2085,2085,2085,2085,0
20241127,120300,131956655,2085,2085,2085,2085,0
20241127,120200,131956655,2085,2085,2085,2085,1
20241127,120100,131954570,2080,2080,2080,2080,0
20241127,120000,131954570,2080,2080,2080,2080,0
20241127,115900,131954570,2080,2080,2080,2080,0
20241127,115800,131954570,2080,2080,2080,2080,137
20241127,115700,131669610,2080,2080,2080,2080,0
20241127,115600,131669610,2080,2080,2080,2080,136
20241127,115500,131386730,2080,2080,2080,2080,0
20241127,115400,131386730,2080,2080,2080,2080,0
20241127,115300,131386730,2080,2080,2080,2080,0
20241127,115200,131386730,2080,2080,2080,2080,0
20241127,115100,131386730,2080,2080,2080,2080,0
20241127,115000,131386730,2080,2080,2080,2080,0
20241127,114900,131386730,2080,2080,2080,2080,30
20241127,114800,131324330,2090,2090,2090,2090,0
20241127,114700,131324330,2090,2090,2090,2090,1
20241127,114600,131322240,2080,2080,2080,2080,0
20241127,114500,131322240,2080,2085,2085,2080,510
20241127,114400,130260280,2090,2090,2090,2090,300
20241127,114300,129633280,2085,2090,2090,2085,75
20241127,114200,129476895,2095,2095,2095,2095,0
20241127,114100,129476895,2095,2095,2095,2095,0
20241127,114000,129476895,2095,2095,2095,2095,0
20241127,113900,129476895,2095,2095,2095,2095,40
20241127,113800,129393095,2095,2095,2095,2095,100
20241127,113700,129183595,2095,2095,2095,2095,0
20241127,113600,129183595,2095,2095,2095,2095,0
20241127,113500,129183595,2095,2095,2095,2095,0
20241127,113400,129183595,2095,2095,2095,2095,0
20241127,113300,129183595,2095,2095,2095,2095,0
20241127,113200,129183595,2095,2095,2095,2095,0
20241127,113100,129183595,2095,2095,2095,2095,0
20241127,113000,129183595,2095,2095,2095,2095,2
20241127,112900,129179405,2090,2090,2090,2090,0
20241127,112800,129179405,2090,2090,2090,2090,0
20241127,112700,129179405,2090,2090,2090,2090,10
20241127,112600,129158505,2090,2090,2090,2090,20
20241127,112500,129116705,2095,2095,2095,2095,1
20241127,112400,129114610,2095,2095,2095,2095,1
20241127,112300,129112515,2095,2095,2095,2095,0
20241127,112200,129112515,2095,2095,2095,2095,0
20241127,112100,129112515,2095,2095,2095,2095,1
20241127,112000,129110420,2095,2095,2095,2095,1
20241127,111900,129108325,2095,2095,2095,2095,0
20241127,111800,129108325,2095,2095,2095,2095,10
20241127,111700,129087375,2095,2095,2095,2095,1
20241127,111600,129085280,2090,2090,2090,2090,0
20241127,111500,129085280,2090,2090,2090,2090,202
20241127,111400,128663100,2090,2090,2090,2090,0
20241127,111300,128663100,2090,2090,2090,2090,55
20241127,111200,128548150,2095,2095,2095,2095,0
20241127,111100,128548150,2095,2090,2095,2090,18
20241127,111000,128510490,2100,2100,2100,2100,1
20241127,110900,128508390,2090,2090,2090,2090,0
20241127,110800,128508390,2090,2090,2090,2090,0
20241127,110700,128508390,2090,2100,2100,2090,17
20241127,110600,128472700,2100,2100,2100,2100,0
20241127,110500,128472700,2100,2090,2100,2090,52
20241127,110400,128364010,2100,2100,2100,2100,0
20241127,110300,128364010,2100,2100,2100,2100,1
20241127,110200,128361910,2100,2100,2100,2100,20
20241127,110100,128319910,2100,2100,2100,2100,0
20241127,110000,128319910,2100,2100,2100,2100,0
20241127,105900,128319910,2100,2095,2100,2095,2
20241127,105800,128315715,2095,2095,2095,2095,429
20241127,105700,127416960,2100,2100,2100,2100,0
20241127,105600,127416960,2100,2100,2100,2100,1
20241127,105500,127414860,2100,2100,2100,2100,1
20241127,105400,127412760,2100,2100,2100,2100,21
20241127,105300,127368660,2100,2100,2100,2100,4
20241127,105200,127360260,2100,2100,2100,2095,5
20241127,105100,127349765,2105,2105,2105,2105,0
20241127,105000,127349765,2105,2095,2105,2095,181
20241127,104900,126970560,2095,2095,2100,2095,213
20241127,104800,126524320,2095,2095,2095,2095,0
20241127,104700,126524320,2095,2095,2095,2095,332
20241127,104600,125828780,2105,2100,2105,2100,1002
20241127,104500,123724575,2100,2100,2100,2100,0
20241127,104400,123724575,2100,2100,2100,2100,1
20241127,104300,123722475,2095,2095,2095,2095,80
20241127,104200,123554875,2095,2095,2095,2095,0
20241127,104100,123554875,2095,2095,2095,2095,0
20241127,104000,123554875,2095,2095,2095,2095,0
20241127,103900,123554875,2095,2095,2095,2095,66
20241127,103800,123416605,2095,2095,2095,2095,31
20241127,103700,123351660,2100,2100,2100,2100,0
20241127,103600,123351660,2100,2100,2100,2100,1
20241127,103500,123349560,2100,2100,2100,2100,1
20241127,103400,123347460,2095,2090,2095,2090,147
20241127,103300,123039810,2100,2100,2100,2100,0
20241127,103200,123039810,2100,2100,2100,2100,100
20241127,103100,122829810,2100,2100,2100,2100,0
20241127,103000,122829810,2100,2100,2100,2100,0
20241127,102900,122829810,2100,2100,2100,2100,0
20241127,102800,122829810,2100,2100,2100,2100,2
20241127,102700,122825610,2100,2100,2100,2100,3
20241127,102600,122819310,2095,2095,2095,2095,0
20241127,102500,122819310,2095,2095,2095,2095,124
20241127,102400,122559530,2100,2100,2100,2100,588
20241127,102300,121324730,2100,2100,2100,2100,0
20241127,102200,121324730,2100,2095,2100,2095,51
20241127,102100,121217880,2095,2095,2095,2095,40
20241127,102000,121134080,2095,2095,2095,2095,10
20241127,101900,121113130,2095,2095,2095,2095,0
20241127,101800,121113130,2095,2100,2100,2095,443
20241127,101700,120184970,2100,2095,2100,2095,11
20241127,101600,120161900,2100,2095,2100,2095,28
20241127,101500,120103225,2095,2095,2095,2095,15
20241127,101400,120071800,2105,2095,2105,2095,12
20241127,101300,120046650,2095,2100,2105,2095,88
20241127,101200,119862230,2100,2100,2100,2100,20
20241127,101100,119820230,2100,2100,2100,2100,300
20241127,101000,119190230,2100,2100,2100,2100,633
20241127,100900,117860930,2100,2100,2100,2100,2
20241127,100800,117856730,2100,2095,2100,2095,1059
20241127,100700,115633330,2095,2090,2095,2090,38
20241127,100600,115553905,2090,2090,2090,2090,0
20241127,100500,115553905,2090,2090,2090,2090,10
20241127,100400,115533005,2085,2085,2085,2085,1
20241127,100300,115530920,2090,2085,2090,2085,25
20241127,100200,115478770,2085,2080,2085,2080,4011
20241127,100100,107115855,2080,2085,2085,2070,10396
20241127,100000,85557655,2090,2085,2090,2085,187
20241127,095900,85167755,2090,2100,2115,2085,2834
20241127,095800,79227155,2095,2095,2095,2095,20
20241127,095700,79185255,2100,2100,2100,2100,2
20241127,095600,79181055,2105,2100,2105,2100,269
20241127,095500,78614960,2100,2100,2100,2100,297
20241127,095400,77991260,2105,2100,2110,2100,912
20241127,095300,76067355,2100,2100,2115,2100,2176
20241127,095200,71477900,2105,2080,2115,2080,8014
20241127,095100,54644530,2080,2080,2080,2080,2001
20241127,095000,50482450,2075,2075,2075,2075,3
20241127,094900,50476225,2075,2075,2075,2075,644
20241127,094800,49139925,2075,2075,2075,2075,808
20241127,094700,47463325,2075,2070,2075,2065,1372
20241127,094600,44630130,2075,2075,2075,2075,0
20241127,094500,44630130,2075,2075,2075,2075,0
20241127,094400,44630130,2075,2075,2075,2075,20
20241127,094300,44588630,2065,2070,2070,2065,3101
20241127,094200,38182650,2075,2075,2075,2075,24
20241127,094100,38132850,2075,2075,2075,2075,7
20241127,094000,38118325,2070,2065,2070,2065,2813
20241127,093900,32296755,2070,2070,2070,2070,1
20241127,093800,32294685,2070,2070,2070,2070,0
20241127,093700,32294685,2070,2070,2070,2070,33
20241127,093600,32226375,2065,2070,2070,2065,154
20241127,093500,31908360,2070,2070,2070,2070,7
20241127,093400,31893870,2070,2075,2075,2070,1606
20241127,093300,28568950,2070,2070,2070,2070,428
20241127,093200,27682990,2080,2075,2080,2075,29
20241127,093100,27622800,2080,2080,2080,2075,1002
20241127,093000,25543640,2085,2085,2085,2085,0
20241127,092900,25543640,2085,2080,2085,2080,8
20241127,092800,25526980,2075,2080,2080,2075,2008
20241127,092700,21360375,2085,2085,2085,2085,8
20241127,092600,21343695,2085,2085,2085,2070,386
20241127,092500,20543490,2085,2085,2085,2085,0
20241127,092400,20543490,2085,2080,2085,2080,2
20241127,092300,20539325,2075,2075,2075,2075,0
20241127,092200,20539325,2075,2080,2090,2075,2289
20241127,092100,15786505,2085,2085,2085,2085,333
20241127,092000,15092200,2085,2085,2085,2085,0
20241127,091900,15092200,2085,2080,2085,2080,4
20241127,091800,15083875,2085,2085,2085,2085,0
20241127,091700,15083875,2085,2085,2085,2085,0
20241127,091600,15083875,2085,2075,2085,2075,284
20241127,091500,14493575,2085,2085,2085,2085,0
20241127,091400,14493575,2085,2085,2085,2085,1
20241127,091300,14491490,2075,2080,2080,2075,1000
20241127,091200,12414655,2085,2085,2085,2085,0
20241127,091100,12414655,2085,2080,2085,2080,2
20241127,091000,12410490,2075,2075,2080,2075,197
20241127,090900,12001705,2090,2090,2090,2090,1
20241127,090800,11999615,2080,2090,2090,2080,301
20241127,090700,11373525,2080,2080,2080,2080,0
20241127,090600,11373525,2080,2090,2090,2080,4198
20241127,090500,2623140,2095,2095,2095,2095,1
20241127,090400,2621045,2090,2095,2095,2090,15
20241127,090300,2589670,2095,2095,2095,2095,4
20241127,090200,2581290,2095,2095,2095,2095,0
20241127,090100,2581290,2095,2095,2095,2095,0
20241127,090000,2581290,2095,2095,2100,2095,1232