KissMeData/065950/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,195100,157344375,2130,2130,2130,2130,3461
20241127,195000,157344375,2130,2130,2130,2130,0
20241127,194900,157344375,2130,2130,2130,2130,0
20241127,194800,157344375,2130,2130,2130,2130,0
20241127,194700,157344375,2130,2130,2130,2130,0
20241127,194600,157344375,2130,2130,2130,2130,0
20241127,194500,157344375,2130,2130,2130,2130,0
20241127,194400,157344375,2130,2130,2130,2130,0
20241127,194300,157344375,2130,2130,2130,2130,0
20241127,194200,157344375,2130,2130,2130,2130,0
20241127,194100,157344375,2130,2130,2130,2130,0
20241127,194000,157344375,2130,2130,2130,2130,0
20241127,193900,157344375,2130,2130,2130,2130,0
20241127,193800,157344375,2130,2130,2130,2130,0
20241127,193700,157344375,2130,2130,2130,2130,0
20241127,193600,157344375,2130,2130,2130,2130,0
20241127,193500,157344375,2130,2130,2130,2130,0
20241127,193400,157344375,2130,2130,2130,2130,0
20241127,193300,157344375,2130,2130,2130,2130,0
20241127,193200,157344375,2130,2130,2130,2130,0
20241127,193100,157344375,2130,2130,2130,2130,0
20241127,193000,157344375,2130,2130,2130,2130,0
20241127,192900,157344375,2130,2130,2130,2130,0
20241127,192800,157344375,2130,2130,2130,2130,0
20241127,192700,157344375,2130,2130,2130,2130,0
20241127,192600,157344375,2130,2130,2130,2130,0
20241127,192500,157344375,2130,2130,2130,2130,0
20241127,192400,157344375,2130,2130,2130,2130,0
20241127,192300,157344375,2130,2130,2130,2130,0
20241127,192200,157344375,2130,2130,2130,2130,0
20241127,192100,157344375,2130,2130,2130,2130,3461
20241127,192000,157344375,2130,2130,2130,2130,0
20241127,191900,157344375,2130,2130,2130,2130,0
20241127,191800,157344375,2130,2130,2130,2130,0
20241127,191700,157344375,2130,2130,2130,2130,0
20241127,191600,157344375,2130,2130,2130,2130,0
20241127,191500,157344375,2130,2130,2130,2130,0
20241127,191400,157344375,2130,2130,2130,2130,0
20241127,191300,157344375,2130,2130,2130,2130,0
20241127,191200,157344375,2130,2130,2130,2130,0
20241127,191100,157344375,2130,2130,2130,2130,0
20241127,191000,157344375,2130,2130,2130,2130,0
20241127,190900,157344375,2130,2130,2130,2130,0
20241127,190800,157344375,2130,2130,2130,2130,0
20241127,190700,157344375,2130,2130,2130,2130,0
20241127,190600,157344375,2130,2130,2130,2130,0
20241127,190500,157344375,2130,2130,2130,2130,0
20241127,190400,157344375,2130,2130,2130,2130,0
20241127,190300,157344375,2130,2130,2130,2130,0
20241127,190200,157344375,2130,2130,2130,2130,0
20241127,190100,157344375,2130,2130,2130,2130,0
20241127,190000,157344375,2130,2130,2130,2130,0
20241127,185900,157344375,2130,2130,2130,2130,0
20241127,185800,157344375,2130,2130,2130,2130,0
20241127,185700,157344375,2130,2130,2130,2130,0
20241127,185600,157344375,2130,2130,2130,2130,0
20241127,185500,157344375,2130,2130,2130,2130,0
20241127,185400,157344375,2130,2130,2130,2130,0
20241127,185300,157344375,2130,2130,2130,2130,0
20241127,185200,157344375,2130,2130,2130,2130,0
20241127,185100,157344375,2130,2130,2130,2130,3461
20241127,185000,157344375,2130,2130,2130,2130,0
20241127,184900,157344375,2130,2130,2130,2130,0
20241127,184800,157344375,2130,2130,2130,2130,0
20241127,184700,157344375,2130,2130,2130,2130,0
20241127,184600,157344375,2130,2130,2130,2130,0
20241127,184500,157344375,2130,2130,2130,2130,0
20241127,184400,157344375,2130,2130,2130,2130,0
20241127,184300,157344375,2130,2130,2130,2130,0
20241127,184200,157344375,2130,2130,2130,2130,0
20241127,184100,157344375,2130,2130,2130,2130,0
20241127,184000,157344375,2130,2130,2130,2130,0
20241127,183900,157344375,2130,2130,2130,2130,0
20241127,183800,157344375,2130,2130,2130,2130,0
20241127,183700,157344375,2130,2130,2130,2130,0
20241127,183600,157344375,2130,2130,2130,2130,0
20241127,183500,157344375,2130,2130,2130,2130,0
20241127,183400,157344375,2130,2130,2130,2130,0
20241127,183300,157344375,2130,2130,2130,2130,0
20241127,183200,157344375,2130,2130,2130,2130,0
20241127,183100,157344375,2130,2130,2130,2130,0
20241127,183000,157344375,2130,2130,2130,2130,0
20241127,182900,157344375,2130,2130,2130,2130,0
20241127,182800,157344375,2130,2130,2130,2130,0
20241127,182700,157344375,2130,2130,2130,2130,0
20241127,182600,157344375,2130,2130,2130,2130,0
20241127,182500,157344375,2130,2130,2130,2130,0
20241127,182400,157344375,2130,2130,2130,2130,0
20241127,182300,157344375,2130,2130,2130,2130,0
20241127,182200,157344375,2130,2130,2130,2130,0
20241127,182100,157344375,2130,2130,2130,2130,3461
20241127,182000,157344375,2130,2130,2130,2130,0
20241127,181900,157344375,2130,2130,2130,2130,0
20241127,181800,157344375,2130,2130,2130,2130,0
20241127,181700,157344375,2130,2130,2130,2130,0
20241127,181600,157344375,2130,2130,2130,2130,0
20241127,181500,157344375,2130,2130,2130,2130,0
20241127,181400,157344375,2130,2130,2130,2130,0
20241127,181300,157344375,2130,2130,2130,2130,0
20241127,181200,157344375,2130,2130,2130,2130,0
20241127,181100,157344375,2130,2130,2130,2130,0
20241127,181000,157344375,2130,2130,2130,2130,0
20241127,180900,157344375,2130,2130,2130,2130,0
20241127,180800,157344375,2130,2130,2130,2130,0
20241127,180700,157344375,2130,2130,2130,2130,0
20241127,180600,157344375,2130,2130,2130,2130,0
20241127,180500,157344375,2130,2130,2130,2130,0
20241127,180400,157344375,2130,2130,2130,2130,0
20241127,180300,157344375,2130,2130,2130,2130,0
20241127,180200,157344375,2130,2130,2130,2130,0
20241127,180100,157344375,2130,2130,2130,2130,0
20241127,180000,157344375,2130,2130,2130,2130,0
20241127,175900,157344375,2130,2130,2130,2130,0
20241127,175800,157344375,2130,2130,2130,2130,0
20241127,175700,157344375,2130,2130,2130,2130,0
20241127,175600,157344375,2130,2130,2130,2130,0
20241127,175500,157344375,2130,2130,2130,2130,0
20241127,175400,157344375,2130,2130,2130,2130,0
20241127,175300,157344375,2130,2130,2130,2130,0
20241127,175200,157344375,2130,2130,2130,2130,0
20241127,175100,157344375,2130,2130,2130,2130,3461
20241127,175000,157344375,2130,2130,2130,2130,0
20241127,174900,157344375,2130,2130,2130,2130,0
20241127,174800,157344375,2130,2130,2130,2130,0
20241127,174700,157344375,2130,2130,2130,2130,0
20241127,174600,157344375,2130,2130,2130,2130,0
20241127,174500,157344375,2130,2130,2130,2130,0
20241127,174400,157344375,2130,2130,2130,2130,0
20241127,174300,157344375,2130,2130,2130,2130,0
20241127,174200,157344375,2130,2130,2130,2130,0
20241127,174100,157344375,2130,2130,2130,2130,0
20241127,174000,157344375,2130,2130,2130,2130,0
20241127,173900,157344375,2130,2130,2130,2130,0
20241127,173800,157344375,2130,2130,2130,2130,0
20241127,173700,157344375,2130,2130,2130,2130,0
20241127,173600,157344375,2130,2130,2130,2130,0
20241127,173500,157344375,2130,2130,2130,2130,0
20241127,173400,157344375,2130,2130,2130,2130,0
20241127,173300,157344375,2130,2130,2130,2130,0
20241127,173200,157344375,2130,2130,2130,2130,0
20241127,173100,157344375,2130,2130,2130,2130,0
20241127,173000,157344375,2130,2130,2130,2130,0
20241127,172900,157344375,2130,2130,2130,2130,0
20241127,172800,157344375,2130,2130,2130,2130,0
20241127,172700,157344375,2130,2130,2130,2130,0
20241127,172600,157344375,2130,2130,2130,2130,0
20241127,172500,157344375,2130,2130,2130,2130,0
20241127,172400,157344375,2130,2130,2130,2130,0
20241127,172300,157344375,2130,2130,2130,2130,0
20241127,172200,157344375,2130,2130,2130,2130,0
20241127,172100,157344375,2130,2130,2130,2130,3461
20241127,172000,157344375,2130,2130,2130,2130,0
20241127,171900,157344375,2130,2130,2130,2130,0
20241127,171800,157344375,2130,2130,2130,2130,0
20241127,171700,157344375,2130,2130,2130,2130,0
20241127,171600,157344375,2130,2130,2130,2130,0
20241127,171500,157344375,2130,2130,2130,2130,0
20241127,171400,157344375,2130,2130,2130,2130,0
20241127,171300,157344375,2130,2130,2130,2130,0
20241127,171200,157344375,2130,2130,2130,2130,0
20241127,171100,157344375,2130,2130,2130,2130,0
20241127,171000,157344375,2130,2130,2130,2130,0
20241127,170900,157344375,2130,2130,2130,2130,0
20241127,170800,157344375,2130,2130,2130,2130,0
20241127,170700,157344375,2130,2130,2130,2130,0
20241127,170600,157344375,2130,2130,2130,2130,0
20241127,170500,157344375,2130,2130,2130,2130,0
20241127,170400,157344375,2130,2130,2130,2130,0
20241127,170300,157344375,2130,2130,2130,2130,0
20241127,170200,157344375,2130,2130,2130,2130,0
20241127,170100,157344375,2130,2130,2130,2130,0
20241127,170000,157344375,2130,2130,2130,2130,0
20241127,165900,157344375,2130,2130,2130,2130,0
20241127,165800,157344375,2130,2130,2130,2130,0
20241127,165700,157344375,2130,2130,2130,2130,0
20241127,165600,157344375,2130,2130,2130,2130,0
20241127,165500,157344375,2130,2130,2130,2130,0
20241127,165400,157344375,2130,2130,2130,2130,0
20241127,165300,157344375,2130,2130,2130,2130,0
20241127,165200,157344375,2130,2130,2130,2130,0
20241127,165100,157344375,2130,2130,2130,2130,3461
20241127,165000,157344375,2130,2130,2130,2130,0
20241127,164900,157344375,2130,2130,2130,2130,0
20241127,164800,157344375,2130,2130,2130,2130,0
20241127,164700,157344375,2130,2130,2130,2130,0
20241127,164600,157344375,2130,2130,2130,2130,0
20241127,164500,157344375,2130,2130,2130,2130,0
20241127,164400,157344375,2130,2130,2130,2130,0
20241127,164300,157344375,2130,2130,2130,2130,0
20241127,164200,157344375,2130,2130,2130,2130,0
20241127,164100,157344375,2130,2130,2130,2130,0
20241127,164000,157344375,2130,2130,2130,2130,0
20241127,163900,157344375,2130,2130,2130,2130,0
20241127,163800,157344375,2130,2130,2130,2130,0
20241127,163700,157344375,2130,2130,2130,2130,0
20241127,163600,157344375,2130,2130,2130,2130,0
20241127,163500,157344375,2130,2130,2130,2130,0
20241127,163400,157344375,2130,2130,2130,2130,0
20241127,163300,157344375,2130,2130,2130,2130,0
20241127,163200,157344375,2130,2130,2130,2130,0
20241127,163100,157344375,2130,2130,2130,2130,0
20241127,163000,157344375,2130,2130,2130,2130,0
20241127,162900,157344375,2130,2130,2130,2130,0
20241127,162800,157344375,2130,2130,2130,2130,0
20241127,162700,157344375,2130,2130,2130,2130,0
20241127,162600,157344375,2130,2130,2130,2130,0
20241127,162500,157344375,2130,2130,2130,2130,0
20241127,162400,157344375,2130,2130,2130,2130,0
20241127,162300,157344375,2130,2130,2130,2130,0
20241127,162200,157344375,2130,2130,2130,2130,0
20241127,162100,157344375,2130,2130,2130,2130,3461
20241127,162000,157344375,2130,2130,2130,2130,0
20241127,161900,157344375,2130,2130,2130,2130,0
20241127,161800,157344375,2130,2130,2130,2130,0
20241127,161700,157344375,2130,2130,2130,2130,0
20241127,161600,157344375,2130,2130,2130,2130,0
20241127,161500,157344375,2130,2130,2130,2130,0
20241127,161400,157344375,2130,2130,2130,2130,0
20241127,161300,157344375,2130,2130,2130,2130,0
20241127,161200,157344375,2130,2130,2130,2130,0
20241127,161100,157344375,2130,2130,2130,2130,0
20241127,161000,157344375,2130,2130,2130,2130,0
20241127,160900,157344375,2130,2130,2130,2130,0
20241127,160800,157344375,2130,2130,2130,2130,0
20241127,160700,157344375,2130,2130,2130,2130,0
20241127,160600,157344375,2130,2130,2130,2130,0
20241127,160500,157344375,2130,2130,2130,2130,0
20241127,160400,157344375,2130,2130,2130,2130,0
20241127,160300,157344375,2130,2130,2130,2130,0
20241127,160200,157344375,2130,2130,2130,2130,0
20241127,160100,157344375,2130,2130,2130,2130,0
20241127,160000,157344375,2130,2130,2130,2130,0
20241127,155900,157344375,2130,2130,2130,2130,0
20241127,155800,157344375,2130,2130,2130,2130,0
20241127,155700,157344375,2130,2130,2130,2130,0
20241127,155600,157344375,2130,2130,2130,2130,0
20241127,155500,157344375,2130,2130,2130,2130,0
20241127,155400,157344375,2130,2130,2130,2130,0
20241127,155300,157344375,2130,2130,2130,2130,0
20241127,155200,157344375,2130,2130,2130,2130,0
20241127,155100,157344375,2130,2130,2130,2130,3461
20241127,155000,157344375,2130,2130,2130,2130,0
20241127,154900,157344375,2130,2130,2130,2130,0
20241127,154800,157344375,2130,2130,2130,2130,0
20241127,154700,157344375,2130,2130,2130,2130,0
20241127,154600,157344375,2130,2130,2130,2130,0
20241127,154500,157344375,2130,2130,2130,2130,0
20241127,154400,157344375,2130,2130,2130,2130,0
20241127,154300,157344375,2130,2130,2130,2130,0
20241127,154200,157344375,2130,2130,2130,2130,0
20241127,154100,157344375,2130,2130,2130,2130,0
20241127,154000,157344375,2130,2130,2130,2130,0
20241127,153900,157344375,2130,2130,2130,2130,0
20241127,153800,157344375,2130,2130,2130,2130,0
20241127,153700,157344375,2130,2130,2130,2130,0
20241127,153600,157344375,2130,2130,2130,2130,0
20241127,153500,157344375,2130,2130,2130,2130,0
20241127,153400,157344375,2130,2130,2130,2130,0
20241127,153300,157344375,2130,2130,2130,2130,0
20241127,153200,157344375,2130,2130,2130,2130,0
20241127,153100,157344375,2130,2130,2130,2130,0
20241127,153000,157344375,2130,2130,2130,2130,3461
20241127,152900,149972445,2130,2130,2130,2130,0
20241127,152800,149972445,2130,2130,2130,2130,0
20241127,152700,149972445,2130,2130,2130,2130,0
20241127,152600,149972445,2130,2130,2130,2130,0
20241127,152500,149972445,2130,2130,2130,2130,0
20241127,152400,149972445,2130,2130,2130,2130,0
20241127,152300,149972445,2130,2130,2130,2130,0
20241127,152200,149972445,2130,2130,2130,2130,0
20241127,152100,149972445,2130,2130,2130,2130,0
20241127,152000,149972445,2130,2130,2130,2130,0
20241127,151900,149972445,2130,2130,2135,2130,109
20241127,151800,149739985,2130,2120,2130,2120,1151
20241127,151700,147290080,2120,2120,2120,2120,200
20241127,151600,146866080,2120,2120,2120,2120,1
20241127,151500,146863960,2120,2120,2120,2120,2
20241127,151400,146859720,2120,2120,2120,2120,0
20241127,151300,146859720,2120,2120,2120,2120,60
20241127,151200,146732520,2125,2125,2125,2125,0
20241127,151100,146732520,2125,2125,2125,2125,282
20241127,151000,146133270,2130,2130,2130,2130,506
20241127,150900,145055490,2130,2125,2130,2125,163
20241127,150800,144708880,2125,2125,2125,2125,40
20241127,150700,144623880,2120,2125,2125,2120,1417
20241127,150600,141619330,2130,2125,2135,2125,804
20241127,150500,139908220,2125,2125,2125,2125,1
20241127,150400,139906095,2120,2120,2120,2120,0
20241127,150300,139906095,2120,2120,2120,2120,10
20241127,150200,139884895,2120,2110,2120,2110,2682
20241127,150100,134199075,2120,2110,2120,2110,1914
20241127,150000,130151305,2110,2110,2110,2110,833
20241127,145900,128393675,2110,2110,2110,2110,0
20241127,145800,128393675,2110,2110,2110,2110,0
20241127,145700,128393675,2110,2110,2110,2110,0
20241127,145600,128393675,2110,2100,2110,2100,4974
20241127,145500,117929240,2100,2100,2100,2100,0
20241127,145400,117929240,2100,2100,2100,2100,0
20241127,145300,117929240,2100,2100,2100,2100,0
20241127,145200,117929240,2100,2100,2100,2100,0
20241127,145100,117929240,2100,2100,2100,2100,200
20241127,145000,117509240,2105,2105,2105,2105,0
20241127,144900,117509240,2105,2105,2105,2105,0
20241127,144800,117509240,2105,2105,2105,2105,6
20241127,144700,117496610,2105,2105,2105,2105,0
20241127,144600,117496610,2105,2100,2105,2100,910
20241127,144500,115585600,2100,2100,2100,2100,0
20241127,144400,115585600,2100,2100,2100,2100,0
20241127,144300,115585600,2100,2100,2100,2100,0
20241127,144200,115585600,2100,2100,2100,2100,996
20241127,144100,113494000,2100,2100,2100,2100,500
20241127,144000,112444000,2105,2105,2105,2105,0
20241127,143900,112444000,2105,2105,2105,2105,21
20241127,143800,112399795,2105,2100,2105,2100,2712
20241127,143700,106702865,2100,2100,2100,2100,0
20241127,143600,106702865,2100,2100,2100,2100,0
20241127,143500,106702865,2100,2100,2100,2100,301
20241127,143400,106070765,2100,2100,2100,2100,0
20241127,143300,106070765,2100,2090,2100,2090,888
20241127,143200,104214835,2090,2090,2090,2090,120
20241127,143100,103964035,2100,2100,2100,2100,1
20241127,143000,103961935,2095,2095,2095,2095,0
20241127,142900,103961935,2095,2095,2095,2095,4879
20241127,142800,93740430,2105,2105,2105,2105,0
20241127,142700,93740430,2105,2105,2105,2105,0
20241127,142600,93740430,2105,2105,2105,2105,138
20241127,142500,93449940,2105,2105,2105,2105,2
20241127,142400,93445730,2105,2105,2105,2105,0
20241127,142300,93445730,2105,2105,2105,2105,0
20241127,142200,93445730,2105,2105,2105,2105,0
20241127,142100,93445730,2105,2105,2105,2105,20
20241127,142000,93403630,2105,2105,2105,2105,1
20241127,141900,93401525,2100,2100,2100,2100,0
20241127,141800,93401525,2100,2095,2100,2095,280
20241127,141700,92813590,2100,2100,2100,2100,31
20241127,141600,92748490,2095,2095,2095,2095,0
20241127,141500,92748490,2095,2095,2095,2095,0
20241127,141400,92748490,2095,2095,2095,2095,0
20241127,141300,92748490,2095,2095,2095,2095,105
20241127,141200,92528515,2095,2095,2095,2095,203
20241127,141100,92103230,2095,2095,2095,2095,135
20241127,141000,91820405,2095,2100,2100,2095,2821
20241127,140900,85910370,2100,2100,2100,2100,3
20241127,140800,85904070,2105,2105,2105,2105,0
20241127,140700,85904070,2105,2105,2105,2105,0
20241127,140600,85904070,2105,2105,2105,2105,0
20241127,140500,85904070,2105,2105,2105,2105,0
20241127,140400,85904070,2105,2105,2105,2105,0
20241127,140300,85904070,2105,2105,2105,2105,0
20241127,140200,85904070,2105,2105,2105,2105,0
20241127,140100,85904070,2105,2105,2105,2105,0
20241127,140000,85904070,2105,2105,2105,2105,0
20241127,135900,85904070,2105,2105,2105,2105,0
20241127,135800,85904070,2105,2105,2105,2105,20
20241127,135700,85861970,2105,2105,2105,2105,0
20241127,135600,85861970,2105,2105,2105,2105,0
20241127,135500,85861970,2105,2105,2105,2105,2
20241127,135400,85857760,2105,2105,2105,2105,0
20241127,135300,85857760,2105,2105,2105,2105,0
20241127,135200,85857760,2105,2105,2105,2105,1
20241127,135100,85855655,2100,2100,2100,2100,0
20241127,135000,85855655,2100,2100,2100,2100,1
20241127,134900,85853555,2105,2105,2105,2105,0
20241127,134800,85853555,2105,2105,2105,2105,1
20241127,134700,85851450,2100,2100,2100,2100,0
20241127,134600,85851450,2100,2100,2100,2100,0
20241127,134500,85851450,2100,2100,2100,2100,0
20241127,134400,85851450,2100,2100,2100,2100,46
20241127,134300,85754850,2100,2100,2100,2100,78
20241127,134200,85591050,2095,2095,2095,2095,0
20241127,134100,85591050,2095,2095,2095,2095,0
20241127,134000,85591050,2095,2095,2095,2095,308
20241127,133900,84945790,2095,2095,2095,2095,937
20241127,133800,82982775,2100,2100,2100,2100,0
20241127,133700,82982775,2100,2100,2100,2100,0
20241127,133600,82982775,2100,2100,2100,2100,10
20241127,133500,82961775,2100,2100,2100,2100,0
20241127,133400,82961775,2100,2095,2100,2095,818
20241127,133300,81248060,2095,2095,2095,2095,0
20241127,133200,81248060,2095,2095,2095,2095,1
20241127,133100,81245965,2085,2085,2085,2085,0
20241127,133000,81245965,2085,2085,2085,2085,3
20241127,132900,81239710,2085,2085,2085,2085,0
20241127,132800,81239710,2085,2085,2085,2085,27
20241127,132700,81183415,2095,2095,2095,2095,0
20241127,132600,81183415,2095,2095,2095,2095,0
20241127,132500,81183415,2095,2085,2095,2085,4
20241127,132400,81175055,2095,2095,2095,2095,2
20241127,132300,81170865,2085,2085,2085,2085,0
20241127,132200,81170865,2085,2085,2085,2085,0
20241127,132100,81170865,2085,2085,2085,2085,0
20241127,132000,81170865,2085,2085,2085,2085,3
20241127,131900,81164610,2100,2100,2100,2100,1
20241127,131800,81162510,2085,2085,2085,2085,300
20241127,131700,80537010,2100,2100,2100,2100,1
20241127,131600,80534910,2085,2085,2085,2085,0
20241127,131500,80534910,2085,2085,2085,2085,0
20241127,131400,80534910,2085,2085,2085,2085,0
20241127,131300,80534910,2085,2085,2085,2085,0
20241127,131200,80534910,2085,2085,2085,2085,250
20241127,131100,80013660,2105,2105,2105,2105,0
20241127,131000,80013660,2105,2105,2105,2105,0
20241127,130900,80013660,2105,2105,2105,2105,0
20241127,130800,80013660,2105,2105,2105,2105,0
20241127,130700,80013660,2105,2085,2105,2085,6
20241127,130600,80001130,2105,2105,2105,2105,0
20241127,130500,80001130,2105,2105,2105,2105,0
20241127,130400,80001130,2105,2105,2105,2105,0
20241127,130300,80001130,2105,2105,2105,2105,0
20241127,130200,80001130,2105,2105,2105,2105,0
20241127,130100,80001130,2105,2105,2105,2105,0
20241127,130000,80001130,2105,2105,2105,2105,0
20241127,125900,80001130,2105,2105,2105,2105,0
20241127,125800,80001130,2105,2105,2105,2105,2
20241127,125700,79996920,2090,2090,2090,2090,50
20241127,125600,79892420,2090,2090,2090,2090,0
20241127,125500,79892420,2090,2090,2095,2090,2095
20241127,125400,75506705,2090,2090,2090,2090,1087
20241127,125300,73234875,2095,2095,2095,2095,0
20241127,125200,73234875,2095,2095,2095,2095,0
20241127,125100,73234875,2095,2095,2095,2095,1
20241127,125000,73232780,2090,2090,2090,2090,2
20241127,124900,73228600,2095,2095,2095,2095,0
20241127,124800,73228600,2095,2095,2095,2095,0
20241127,124700,73228600,2095,2095,2095,2095,0
20241127,124600,73228600,2095,2095,2095,2095,0
20241127,124500,73228600,2095,2095,2095,2095,0
20241127,124400,73228600,2095,2095,2095,2095,100
20241127,124300,73019100,2100,2100,2100,2100,200
20241127,124200,72599100,2100,2100,2100,2100,0
20241127,124100,72599100,2100,2100,2100,2100,0
20241127,124000,72599100,2100,2100,2100,2100,0
20241127,123900,72599100,2100,2100,2100,2100,0
20241127,123800,72599100,2100,2100,2100,2100,0
20241127,123700,72599100,2100,2100,2100,2100,0
20241127,123600,72599100,2100,2100,2100,2100,0
20241127,123500,72599100,2100,2100,2100,2100,0
20241127,123400,72599100,2100,2100,2100,2100,0
20241127,123300,72599100,2100,2100,2100,2100,0
20241127,123200,72599100,2100,2100,2100,2100,0
20241127,123100,72599100,2100,2100,2100,2100,0
20241127,123000,72599100,2100,2100,2100,2100,0
20241127,122900,72599100,2100,2100,2100,2100,501
20241127,122800,71547000,2100,2100,2100,2100,0
20241127,122700,71547000,2100,2100,2100,2100,0
20241127,122600,71547000,2100,2100,2100,2100,0
20241127,122500,71547000,2100,2100,2100,2100,200
20241127,122400,71127000,2100,2100,2100,2100,1
20241127,122300,71124900,2090,2090,2090,2090,0
20241127,122200,71124900,2090,2090,2090,2090,479
20241127,122100,70123790,2100,2100,2100,2100,0
20241127,122000,70123790,2100,2100,2100,2100,0
20241127,121900,70123790,2100,2100,2100,2100,0
20241127,121800,70123790,2100,2100,2100,2100,0
20241127,121700,70123790,2100,2100,2100,2100,0
20241127,121600,70123790,2100,2100,2100,2100,0
20241127,121500,70123790,2100,2100,2100,2100,0
20241127,121400,70123790,2100,2100,2100,2100,0
20241127,121300,70123790,2100,2090,2100,2090,8
20241127,121200,70107060,2085,2085,2085,2085,0
20241127,121100,70107060,2085,2085,2085,2085,1
20241127,121000,70104975,2085,2085,2085,2085,0
20241127,120900,70104975,2085,2085,2085,2085,0
20241127,120800,70104975,2085,2085,2085,2085,0
20241127,120700,70104975,2085,2085,2085,2085,0
20241127,120600,70104975,2085,2085,2085,2085,0
20241127,120500,70104975,2085,2085,2085,2085,0
20241127,120400,70104975,2085,2085,2085,2085,0
20241127,120300,70104975,2085,2085,2085,2085,383
20241127,120200,69306420,2100,2100,2100,2100,1
20241127,120100,69304320,2080,2080,2080,2080,0
20241127,120000,69304320,2080,2080,2080,2080,0
20241127,115900,69304320,2080,2080,2080,2080,0
20241127,115800,69304320,2080,2085,2085,2080,207
20241127,115700,68873160,2100,2100,2100,2100,0
20241127,115600,68873160,2100,2100,2100,2100,0
20241127,115500,68873160,2100,2100,2100,2100,0
20241127,115400,68873160,2100,2095,2100,2095,10
20241127,115300,68852200,2100,2100,2100,2100,0
20241127,115200,68852200,2100,2100,2100,2100,0
20241127,115100,68852200,2100,2100,2100,2100,119
20241127,115000,68602300,2100,2100,2100,2100,0
20241127,114900,68602300,2100,2100,2100,2100,388
20241127,114800,67787500,2100,2100,2100,2100,1
20241127,114700,67785400,2085,2085,2085,2085,1500
20241127,114600,64657900,2085,2085,2085,2085,0
20241127,114500,64657900,2085,2090,2090,2085,1500
20241127,114400,61527445,2090,2090,2090,2090,83
20241127,114300,61353975,2090,2110,2110,2090,1312
20241127,114200,58604920,2115,2115,2115,2115,0
20241127,114100,58604920,2115,2115,2115,2115,0
20241127,114000,58604920,2115,2115,2115,2115,0
20241127,113900,58604920,2115,2115,2115,2115,0
20241127,113800,58604920,2115,2115,2115,2115,0
20241127,113700,58604920,2115,2115,2115,2115,1
20241127,113600,58602805,2115,2115,2115,2115,47
20241127,113500,58503400,2115,2115,2115,2115,1
20241127,113400,58501285,2115,2100,2115,2100,8
20241127,113300,58484395,2100,2100,2100,2100,0
20241127,113200,58484395,2100,2100,2100,2100,0
20241127,113100,58484395,2100,2100,2100,2100,5
20241127,113000,58473895,2115,2115,2115,2115,0
20241127,112900,58473895,2115,2110,2115,2110,6
20241127,112800,58461210,2120,2120,2120,2120,10
20241127,112700,58440010,2120,2120,2120,2120,83
20241127,112600,58264050,2120,2120,2120,2100,587
20241127,112500,57021610,2120,2120,2120,2120,2085
20241127,112400,52601410,2120,2095,2120,2095,6267
20241127,112300,39397550,2095,2095,2095,2095,0
20241127,112200,39397550,2095,2095,2095,2095,0
20241127,112100,39397550,2095,2095,2095,2095,0
20241127,112000,39397550,2095,2095,2095,2095,0
20241127,111900,39397550,2095,2095,2095,2095,100
20241127,111800,39188050,2090,2090,2090,2090,284
20241127,111700,38594490,2090,2090,2090,2090,231
20241127,111600,38111700,2095,2095,2095,2095,0
20241127,111500,38111700,2095,2095,2095,2095,0
20241127,111400,38111700,2095,2095,2095,2095,0
20241127,111300,38111700,2095,2095,2095,2095,0
20241127,111200,38111700,2095,2095,2095,2095,0
20241127,111100,38111700,2095,2095,2095,2095,0
20241127,111000,38111700,2095,2090,2095,2090,21
20241127,110900,38067805,2095,2095,2095,2095,0
20241127,110800,38067805,2095,2095,2095,2095,0
20241127,110700,38067805,2095,2095,2095,2095,0
20241127,110600,38067805,2095,2095,2095,2095,0
20241127,110500,38067805,2095,2095,2095,2095,10
20241127,110400,38046855,2095,2095,2095,2095,0
20241127,110300,38046855,2095,2095,2095,2095,0
20241127,110200,38046855,2095,2095,2095,2095,0
20241127,110100,38046855,2095,2095,2095,2095,0
20241127,110000,38046855,2095,2095,2095,2095,0
20241127,105900,38046855,2095,2095,2095,2095,0
20241127,105800,38046855,2095,2095,2095,2095,7
20241127,105700,38032190,2095,2095,2095,2095,0
20241127,105600,38032190,2095,2095,2095,2095,59
20241127,105500,37908585,2100,2100,2100,2100,0
20241127,105400,37908585,2100,2100,2100,2100,0
20241127,105300,37908585,2100,2100,2100,2100,0
20241127,105200,37908585,2100,2100,2100,2100,0
20241127,105100,37908585,2100,2085,2100,2085,45
20241127,105000,37814730,2100,2100,2100,2100,1
20241127,104900,37812630,2085,2100,2100,2085,32
20241127,104800,37745880,2090,2090,2090,2090,1100
20241127,104700,35446880,2100,2100,2100,2100,0
20241127,104600,35446880,2100,2100,2100,2100,0
20241127,104500,35446880,2100,2100,2100,2100,0
20241127,104400,35446880,2100,2100,2100,2100,10
20241127,104300,35425880,2100,2100,2100,2100,0
20241127,104200,35425880,2100,2100,2100,2100,0
20241127,104100,35425880,2100,2100,2100,2100,0
20241127,104000,35425880,2100,2100,2100,2100,1
20241127,103900,35423780,2100,2100,2100,2100,0
20241127,103800,35423780,2100,2100,2100,2100,0
20241127,103700,35423780,2100,2100,2100,2100,0
20241127,103600,35423780,2100,2100,2100,2100,0
20241127,103500,35423780,2100,2100,2100,2100,28
20241127,103400,35364980,2100,2100,2100,2100,0
20241127,103300,35364980,2100,2100,2100,2100,0
20241127,103200,35364980,2100,2100,2100,2100,0
20241127,103100,35364980,2100,2100,2100,2100,0
20241127,103000,35364980,2100,2100,2100,2100,0
20241127,102900,35364980,2100,2100,2100,2100,0
20241127,102800,35364980,2100,2100,2100,2100,20
20241127,102700,35322980,2100,2100,2100,2100,0
20241127,102600,35322980,2100,2100,2100,2100,0
20241127,102500,35322980,2100,2090,2100,2085,201
20241127,102400,34903870,2100,2100,2100,2100,0
20241127,102300,34903870,2100,2100,2100,2100,0
20241127,102200,34903870,2100,2095,2100,2095,50
20241127,102100,34799080,2100,2100,2100,2100,1
20241127,102000,34796980,2100,2100,2100,2100,0
20241127,101900,34796980,2100,2100,2100,2100,0
20241127,101800,34796980,2100,2100,2100,2100,0
20241127,101700,34796980,2100,2100,2100,2100,0
20241127,101600,34796980,2100,2100,2100,2100,1
20241127,101500,34794880,2095,2095,2095,2095,44
20241127,101400,34702700,2100,2100,2100,2100,0
20241127,101300,34702700,2100,2100,2100,2100,10
20241127,101200,34681700,2100,2100,2100,2100,0
20241127,101100,34681700,2100,2100,2100,2100,0
20241127,101000,34681700,2100,2100,2100,2100,0
20241127,100900,34681700,2100,2100,2100,2100,0
20241127,100800,34681700,2100,2100,2100,2100,0
20241127,100700,34681700,2100,2100,2100,2100,0
20241127,100600,34681700,2100,2100,2100,2100,0
20241127,100500,34681700,2100,2100,2100,2100,8
20241127,100400,34664900,2095,2095,2095,2095,12
20241127,100300,34639760,2085,2085,2085,2085,204
20241127,100200,34214420,2095,2095,2095,2095,0
20241127,100100,34214420,2095,2095,2095,2095,0
20241127,100000,34214420,2095,2095,2095,2095,0
20241127,095900,34214420,2095,2095,2095,2095,1
20241127,095800,34212325,2085,2085,2085,2085,0
20241127,095700,34212325,2085,2085,2085,2085,0
20241127,095600,34212325,2085,2085,2085,2085,0
20241127,095500,34212325,2085,2085,2085,2085,0
20241127,095400,34212325,2085,2085,2085,2085,100
20241127,095300,34003825,2095,2095,2095,2095,73
20241127,095200,33850890,2095,2095,2095,2095,127
20241127,095100,33584825,2095,2085,2095,2085,102
20241127,095000,33372135,2095,2095,2095,2095,0
20241127,094900,33372135,2095,2095,2095,2095,135
20241127,094800,33089310,2100,2100,2100,2100,0
20241127,094700,33089310,2100,2100,2100,2100,0
20241127,094600,33089310,2100,2100,2100,2100,0
20241127,094500,33089310,2100,2100,2100,2100,0
20241127,094400,33089310,2100,2100,2100,2100,15
20241127,094300,33057810,2100,2100,2100,2100,0
20241127,094200,33057810,2100,2100,2100,2090,113
20241127,094100,32821510,2100,2100,2100,2100,0
20241127,094000,32821510,2100,2100,2100,2100,0
20241127,093900,32821510,2100,2100,2100,2100,0
20241127,093800,32821510,2100,2100,2100,2100,0
20241127,093700,32821510,2100,2100,2100,2100,0
20241127,093600,32821510,2100,2100,2100,2100,0
20241127,093500,32821510,2100,2085,2100,2085,405
20241127,093400,31977070,2100,2100,2100,2100,0
20241127,093300,31977070,2100,2100,2100,2100,0
20241127,093200,31977070,2100,2100,2100,2100,0
20241127,093100,31977070,2100,2100,2100,2100,153
20241127,093000,31655770,2105,2105,2105,2105,0
20241127,092900,31655770,2105,2090,2105,2085,342
20241127,092800,30941395,2105,2105,2105,2105,1
20241127,092700,30939290,2100,2100,2100,2100,62
20241127,092600,30809090,2100,2100,2100,2095,1131
20241127,092500,28439025,2110,2110,2110,2110,0
20241127,092400,28439025,2110,2110,2110,2110,54
20241127,092300,28325085,2110,2110,2110,2110,2
20241127,092200,28320865,2105,2110,2110,2105,355
20241127,092100,27573140,2105,2105,2105,2105,76
20241127,092000,27413160,2105,2105,2105,2105,0
20241127,091900,27413160,2105,2100,2105,2095,528
20241127,091800,26304980,2105,2100,2105,2100,403
20241127,091700,25458665,2110,2110,2110,2110,0
20241127,091600,25458665,2110,2110,2110,2110,1
20241127,091500,25456555,2100,2100,2100,2100,5000
20241127,091400,14956555,2090,2105,2105,2090,1167
20241127,091300,12501025,2105,2105,2105,2105,107
20241127,091200,12275790,2105,2100,2105,2100,17
20241127,091100,12240035,2100,2100,2100,2100,100
20241127,091000,12030035,2090,2090,2090,2090,0
20241127,090900,12030035,2090,2090,2090,2090,1
20241127,090800,12027945,2100,2100,2100,2100,10
20241127,090700,12006945,2100,2100,2100,2100,50
20241127,090600,11901945,2105,2090,2105,2090,301
20241127,090500,11272840,2105,2080,2105,2080,2015
20241127,090400,7060065,2080,2080,2080,2080,1
20241127,090300,7057985,2075,2075,2075,2075,1031
20241127,090200,4918660,2075,2075,2075,2075,951
20241127,090100,2945335,2080,2080,2080,2080,0
20241127,090000,2945335,2080,2065,2080,2065,1426