KissMeData/200470/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,203100,349719145,2735,2735,2735,2735,5287
20231127,203000,349719145,2735,2735,2735,2735,0
20231127,202900,349719145,2735,2735,2735,2735,0
20231127,202800,349719145,2735,2735,2735,2735,0
20231127,202700,349719145,2735,2735,2735,2735,0
20231127,202600,349719145,2735,2735,2735,2735,0
20231127,202500,349719145,2735,2735,2735,2735,0
20231127,202400,349719145,2735,2735,2735,2735,0
20231127,202300,349719145,2735,2735,2735,2735,0
20231127,202200,349719145,2735,2735,2735,2735,0
20231127,202100,349719145,2735,2735,2735,2735,0
20231127,202000,349719145,2735,2735,2735,2735,0
20231127,201900,349719145,2735,2735,2735,2735,0
20231127,201800,349719145,2735,2735,2735,2735,0
20231127,201700,349719145,2735,2735,2735,2735,0
20231127,201600,349719145,2735,2735,2735,2735,0
20231127,201500,349719145,2735,2735,2735,2735,0
20231127,201400,349719145,2735,2735,2735,2735,0
20231127,201300,349719145,2735,2735,2735,2735,0
20231127,201200,349719145,2735,2735,2735,2735,0
20231127,201100,349719145,2735,2735,2735,2735,0
20231127,201000,349719145,2735,2735,2735,2735,0
20231127,200900,349719145,2735,2735,2735,2735,0
20231127,200800,349719145,2735,2735,2735,2735,0
20231127,200700,349719145,2735,2735,2735,2735,0
20231127,200600,349719145,2735,2735,2735,2735,0
20231127,200500,349719145,2735,2735,2735,2735,0
20231127,200400,349719145,2735,2735,2735,2735,0
20231127,200300,349719145,2735,2735,2735,2735,0
20231127,200200,349719145,2735,2735,2735,2735,0
20231127,200100,349719145,2735,2735,2735,2735,5287
20231127,200000,349719145,2735,2735,2735,2735,0
20231127,195900,349719145,2735,2735,2735,2735,0
20231127,195800,349719145,2735,2735,2735,2735,0
20231127,195700,349719145,2735,2735,2735,2735,0
20231127,195600,349719145,2735,2735,2735,2735,0
20231127,195500,349719145,2735,2735,2735,2735,0
20231127,195400,349719145,2735,2735,2735,2735,0
20231127,195300,349719145,2735,2735,2735,2735,0
20231127,195200,349719145,2735,2735,2735,2735,0
20231127,195100,349719145,2735,2735,2735,2735,0
20231127,195000,349719145,2735,2735,2735,2735,0
20231127,194900,349719145,2735,2735,2735,2735,0
20231127,194800,349719145,2735,2735,2735,2735,0
20231127,194700,349719145,2735,2735,2735,2735,0
20231127,194600,349719145,2735,2735,2735,2735,0
20231127,194500,349719145,2735,2735,2735,2735,0
20231127,194400,349719145,2735,2735,2735,2735,0
20231127,194300,349719145,2735,2735,2735,2735,0
20231127,194200,349719145,2735,2735,2735,2735,0
20231127,194100,349719145,2735,2735,2735,2735,0
20231127,194000,349719145,2735,2735,2735,2735,0
20231127,193900,349719145,2735,2735,2735,2735,0
20231127,193800,349719145,2735,2735,2735,2735,0
20231127,193700,349719145,2735,2735,2735,2735,0
20231127,193600,349719145,2735,2735,2735,2735,0
20231127,193500,349719145,2735,2735,2735,2735,0
20231127,193400,349719145,2735,2735,2735,2735,0
20231127,193300,349719145,2735,2735,2735,2735,0
20231127,193200,349719145,2735,2735,2735,2735,0
20231127,193100,349719145,2735,2735,2735,2735,5287
20231127,193000,349719145,2735,2735,2735,2735,0
20231127,192900,349719145,2735,2735,2735,2735,0
20231127,192800,349719145,2735,2735,2735,2735,0
20231127,192700,349719145,2735,2735,2735,2735,0
20231127,192600,349719145,2735,2735,2735,2735,0
20231127,192500,349719145,2735,2735,2735,2735,0
20231127,192400,349719145,2735,2735,2735,2735,0
20231127,192300,349719145,2735,2735,2735,2735,0
20231127,192200,349719145,2735,2735,2735,2735,0
20231127,192100,349719145,2735,2735,2735,2735,0
20231127,192000,349719145,2735,2735,2735,2735,0
20231127,191900,349719145,2735,2735,2735,2735,0
20231127,191800,349719145,2735,2735,2735,2735,0
20231127,191700,349719145,2735,2735,2735,2735,0
20231127,191600,349719145,2735,2735,2735,2735,0
20231127,191500,349719145,2735,2735,2735,2735,0
20231127,191400,349719145,2735,2735,2735,2735,0
20231127,191300,349719145,2735,2735,2735,2735,0
20231127,191200,349719145,2735,2735,2735,2735,0
20231127,191100,349719145,2735,2735,2735,2735,0
20231127,191000,349719145,2735,2735,2735,2735,0
20231127,190900,349719145,2735,2735,2735,2735,0
20231127,190800,349719145,2735,2735,2735,2735,0
20231127,190700,349719145,2735,2735,2735,2735,0
20231127,190600,349719145,2735,2735,2735,2735,0
20231127,190500,349719145,2735,2735,2735,2735,0
20231127,190400,349719145,2735,2735,2735,2735,0
20231127,190300,349719145,2735,2735,2735,2735,0
20231127,190200,349719145,2735,2735,2735,2735,0
20231127,190100,349719145,2735,2735,2735,2735,5287
20231127,190000,349719145,2735,2735,2735,2735,0
20231127,185900,349719145,2735,2735,2735,2735,0
20231127,185800,349719145,2735,2735,2735,2735,0
20231127,185700,349719145,2735,2735,2735,2735,0
20231127,185600,349719145,2735,2735,2735,2735,0
20231127,185500,349719145,2735,2735,2735,2735,0
20231127,185400,349719145,2735,2735,2735,2735,0
20231127,185300,349719145,2735,2735,2735,2735,0
20231127,185200,349719145,2735,2735,2735,2735,0
20231127,185100,349719145,2735,2735,2735,2735,0
20231127,185000,349719145,2735,2735,2735,2735,0
20231127,184900,349719145,2735,2735,2735,2735,0
20231127,184800,349719145,2735,2735,2735,2735,0
20231127,184700,349719145,2735,2735,2735,2735,0
20231127,184600,349719145,2735,2735,2735,2735,0
20231127,184500,349719145,2735,2735,2735,2735,0
20231127,184400,349719145,2735,2735,2735,2735,0
20231127,184300,349719145,2735,2735,2735,2735,0
20231127,184200,349719145,2735,2735,2735,2735,0
20231127,184100,349719145,2735,2735,2735,2735,0
20231127,184000,349719145,2735,2735,2735,2735,0
20231127,183900,349719145,2735,2735,2735,2735,0
20231127,183800,349719145,2735,2735,2735,2735,0
20231127,183700,349719145,2735,2735,2735,2735,0
20231127,183600,349719145,2735,2735,2735,2735,0
20231127,183500,349719145,2735,2735,2735,2735,0
20231127,183400,349719145,2735,2735,2735,2735,0
20231127,183300,349719145,2735,2735,2735,2735,0
20231127,183200,349719145,2735,2735,2735,2735,0
20231127,183100,349719145,2735,2735,2735,2735,5287
20231127,183000,349719145,2735,2735,2735,2735,0
20231127,182900,349719145,2735,2735,2735,2735,0
20231127,182800,349719145,2735,2735,2735,2735,0
20231127,182700,349719145,2735,2735,2735,2735,0
20231127,182600,349719145,2735,2735,2735,2735,0
20231127,182500,349719145,2735,2735,2735,2735,0
20231127,182400,349719145,2735,2735,2735,2735,0
20231127,182300,349719145,2735,2735,2735,2735,0
20231127,182200,349719145,2735,2735,2735,2735,0
20231127,182100,349719145,2735,2735,2735,2735,0
20231127,182000,349719145,2735,2735,2735,2735,0
20231127,181900,349719145,2735,2735,2735,2735,0
20231127,181800,349719145,2735,2735,2735,2735,0
20231127,181700,349719145,2735,2735,2735,2735,0
20231127,181600,349719145,2735,2735,2735,2735,0
20231127,181500,349719145,2735,2735,2735,2735,0
20231127,181400,349719145,2735,2735,2735,2735,0
20231127,181300,349719145,2735,2735,2735,2735,0
20231127,181200,349719145,2735,2735,2735,2735,0
20231127,181100,349719145,2735,2735,2735,2735,0
20231127,181000,349719145,2735,2735,2735,2735,0
20231127,180900,349719145,2735,2735,2735,2735,0
20231127,180800,349719145,2735,2735,2735,2735,0
20231127,180700,349719145,2735,2735,2735,2735,0
20231127,180600,349719145,2735,2735,2735,2735,0
20231127,180500,349719145,2735,2735,2735,2735,0
20231127,180400,349719145,2735,2735,2735,2735,0
20231127,180300,349719145,2735,2735,2735,2735,0
20231127,180200,349719145,2735,2735,2735,2735,0
20231127,180100,349719145,2735,2735,2735,2735,5287
20231127,180000,349719145,2735,2735,2735,2735,0
20231127,175900,349719145,2735,2735,2735,2735,0
20231127,175800,349719145,2735,2735,2735,2735,0
20231127,175700,349719145,2735,2735,2735,2735,0
20231127,175600,349719145,2735,2735,2735,2735,0
20231127,175500,349719145,2735,2735,2735,2735,0
20231127,175400,349719145,2735,2735,2735,2735,0
20231127,175300,349719145,2735,2735,2735,2735,0
20231127,175200,349719145,2735,2735,2735,2735,0
20231127,175100,349719145,2735,2735,2735,2735,0
20231127,175000,349719145,2735,2735,2735,2735,0
20231127,174900,349719145,2735,2735,2735,2735,0
20231127,174800,349719145,2735,2735,2735,2735,0
20231127,174700,349719145,2735,2735,2735,2735,0
20231127,174600,349719145,2735,2735,2735,2735,0
20231127,174500,349719145,2735,2735,2735,2735,0
20231127,174400,349719145,2735,2735,2735,2735,0
20231127,174300,349719145,2735,2735,2735,2735,0
20231127,174200,349719145,2735,2735,2735,2735,0
20231127,174100,349719145,2735,2735,2735,2735,0
20231127,174000,349719145,2735,2735,2735,2735,0
20231127,173900,349719145,2735,2735,2735,2735,0
20231127,173800,349719145,2735,2735,2735,2735,0
20231127,173700,349719145,2735,2735,2735,2735,0
20231127,173600,349719145,2735,2735,2735,2735,0
20231127,173500,349719145,2735,2735,2735,2735,0
20231127,173400,349719145,2735,2735,2735,2735,0
20231127,173300,349719145,2735,2735,2735,2735,0
20231127,173200,349719145,2735,2735,2735,2735,0
20231127,173100,349719145,2735,2735,2735,2735,5287
20231127,173000,349719145,2735,2735,2735,2735,0
20231127,172900,349719145,2735,2735,2735,2735,0
20231127,172800,349719145,2735,2735,2735,2735,0
20231127,172700,349719145,2735,2735,2735,2735,0
20231127,172600,349719145,2735,2735,2735,2735,0
20231127,172500,349719145,2735,2735,2735,2735,0
20231127,172400,349719145,2735,2735,2735,2735,0
20231127,172300,349719145,2735,2735,2735,2735,0
20231127,172200,349719145,2735,2735,2735,2735,0
20231127,172100,349719145,2735,2735,2735,2735,0
20231127,172000,349719145,2735,2735,2735,2735,0
20231127,171900,349719145,2735,2735,2735,2735,0
20231127,171800,349719145,2735,2735,2735,2735,0
20231127,171700,349719145,2735,2735,2735,2735,0
20231127,171600,349719145,2735,2735,2735,2735,0
20231127,171500,349719145,2735,2735,2735,2735,0
20231127,171400,349719145,2735,2735,2735,2735,0
20231127,171300,349719145,2735,2735,2735,2735,0
20231127,171200,349719145,2735,2735,2735,2735,0
20231127,171100,349719145,2735,2735,2735,2735,0
20231127,171000,349719145,2735,2735,2735,2735,0
20231127,170900,349719145,2735,2735,2735,2735,0
20231127,170800,349719145,2735,2735,2735,2735,0
20231127,170700,349719145,2735,2735,2735,2735,0
20231127,170600,349719145,2735,2735,2735,2735,0
20231127,170500,349719145,2735,2735,2735,2735,0
20231127,170400,349719145,2735,2735,2735,2735,0
20231127,170300,349719145,2735,2735,2735,2735,0
20231127,170200,349719145,2735,2735,2735,2735,0
20231127,170100,349719145,2735,2735,2735,2735,5287
20231127,170000,349719145,2735,2735,2735,2735,0
20231127,165900,349719145,2735,2735,2735,2735,0
20231127,165800,349719145,2735,2735,2735,2735,0
20231127,165700,349719145,2735,2735,2735,2735,0
20231127,165600,349719145,2735,2735,2735,2735,0
20231127,165500,349719145,2735,2735,2735,2735,0
20231127,165400,349719145,2735,2735,2735,2735,0
20231127,165300,349719145,2735,2735,2735,2735,0
20231127,165200,349719145,2735,2735,2735,2735,0
20231127,165100,349719145,2735,2735,2735,2735,0
20231127,165000,349719145,2735,2735,2735,2735,0
20231127,164900,349719145,2735,2735,2735,2735,0
20231127,164800,349719145,2735,2735,2735,2735,0
20231127,164700,349719145,2735,2735,2735,2735,0
20231127,164600,349719145,2735,2735,2735,2735,0
20231127,164500,349719145,2735,2735,2735,2735,0
20231127,164400,349719145,2735,2735,2735,2735,0
20231127,164300,349719145,2735,2735,2735,2735,0
20231127,164200,349719145,2735,2735,2735,2735,0
20231127,164100,349719145,2735,2735,2735,2735,0
20231127,164000,349719145,2735,2735,2735,2735,0
20231127,163900,349719145,2735,2735,2735,2735,0
20231127,163800,349719145,2735,2735,2735,2735,0
20231127,163700,349719145,2735,2735,2735,2735,0
20231127,163600,349719145,2735,2735,2735,2735,0
20231127,163500,349719145,2735,2735,2735,2735,0
20231127,163400,349719145,2735,2735,2735,2735,0
20231127,163300,349719145,2735,2735,2735,2735,0
20231127,163200,349719145,2735,2735,2735,2735,0
20231127,163100,349719145,2735,2735,2735,2735,5287
20231127,163000,349719145,2735,2735,2735,2735,0
20231127,162900,349719145,2735,2735,2735,2735,0
20231127,162800,349719145,2735,2735,2735,2735,0
20231127,162700,349719145,2735,2735,2735,2735,0
20231127,162600,349719145,2735,2735,2735,2735,0
20231127,162500,349719145,2735,2735,2735,2735,0
20231127,162400,349719145,2735,2735,2735,2735,0
20231127,162300,349719145,2735,2735,2735,2735,0
20231127,162200,349719145,2735,2735,2735,2735,0
20231127,162100,349719145,2735,2735,2735,2735,0
20231127,162000,349719145,2735,2735,2735,2735,0
20231127,161900,349719145,2735,2735,2735,2735,0
20231127,161800,349719145,2735,2735,2735,2735,0
20231127,161700,349719145,2735,2735,2735,2735,0
20231127,161600,349719145,2735,2735,2735,2735,0
20231127,161500,349719145,2735,2735,2735,2735,0
20231127,161400,349719145,2735,2735,2735,2735,0
20231127,161300,349719145,2735,2735,2735,2735,0
20231127,161200,349719145,2735,2735,2735,2735,0
20231127,161100,349719145,2735,2735,2735,2735,0
20231127,161000,349719145,2735,2735,2735,2735,0
20231127,160900,349719145,2735,2735,2735,2735,0
20231127,160800,349719145,2735,2735,2735,2735,0
20231127,160700,349719145,2735,2735,2735,2735,0
20231127,160600,349719145,2735,2735,2735,2735,0
20231127,160500,349719145,2735,2735,2735,2735,0
20231127,160400,349719145,2735,2735,2735,2735,0
20231127,160300,349719145,2735,2735,2735,2735,0
20231127,160200,349719145,2735,2735,2735,2735,0
20231127,160100,349719145,2735,2735,2735,2735,5287
20231127,160000,349719145,2735,2735,2735,2735,0
20231127,155900,349719145,2735,2735,2735,2735,0
20231127,155800,349719145,2735,2735,2735,2735,0
20231127,155700,349719145,2735,2735,2735,2735,0
20231127,155600,349719145,2735,2735,2735,2735,0
20231127,155500,349719145,2735,2735,2735,2735,0
20231127,155400,349719145,2735,2735,2735,2735,0
20231127,155300,349719145,2735,2735,2735,2735,0
20231127,155200,349719145,2735,2735,2735,2735,0
20231127,155100,349719145,2735,2735,2735,2735,0
20231127,155000,349719145,2735,2735,2735,2735,0
20231127,154900,349719145,2735,2735,2735,2735,0
20231127,154800,349719145,2735,2735,2735,2735,0
20231127,154700,349719145,2735,2735,2735,2735,0
20231127,154600,349719145,2735,2735,2735,2735,0
20231127,154500,349719145,2735,2735,2735,2735,0
20231127,154400,349719145,2735,2735,2735,2735,0
20231127,154300,349719145,2735,2735,2735,2735,0
20231127,154200,349719145,2735,2735,2735,2735,0
20231127,154100,349719145,2735,2735,2735,2735,0
20231127,154000,349719145,2735,2735,2735,2735,0
20231127,153900,349719145,2735,2735,2735,2735,0
20231127,153800,349719145,2735,2735,2735,2735,0
20231127,153700,349719145,2735,2735,2735,2735,0
20231127,153600,349719145,2735,2735,2735,2735,0
20231127,153500,349719145,2735,2735,2735,2735,0
20231127,153400,349719145,2735,2735,2735,2735,0
20231127,153300,349719145,2735,2735,2735,2735,0
20231127,153200,349719145,2735,2735,2735,2735,0
20231127,153100,349719145,2735,2735,2735,2735,5287
20231127,153000,349719145,2735,2735,2735,2735,5287
20231127,152900,335259200,2740,2740,2740,2740,0
20231127,152800,335259200,2740,2740,2740,2740,0
20231127,152700,335259200,2740,2740,2740,2740,0
20231127,152600,335259200,2740,2740,2740,2740,0
20231127,152500,335259200,2740,2740,2740,2740,0
20231127,152400,335259200,2740,2740,2740,2740,0
20231127,152300,335259200,2740,2740,2740,2740,0
20231127,152200,335259200,2740,2740,2740,2740,0
20231127,152100,335259200,2740,2740,2740,2740,0
20231127,152000,335259200,2740,2740,2740,2740,0
20231127,151900,335259200,2740,2735,2740,2735,33
20231127,151800,335168940,2735,2735,2735,2735,51
20231127,151700,335029455,2730,2730,2730,2730,5
20231127,151600,335015805,2735,2730,2735,2730,87
20231127,151500,334777885,2730,2735,2735,2730,178
20231127,151400,334291855,2720,2725,2725,2720,500
20231127,151300,332931850,2740,2740,2740,2740,1
20231127,151200,332929110,2720,2720,2720,2720,301
20231127,151100,332110390,2740,2720,2740,2720,245
20231127,151000,331443120,2730,2720,2730,2720,1338
20231127,150900,327803750,2720,2720,2720,2720,663
20231127,150800,326000390,2720,2720,2720,2720,1
20231127,150700,325997670,2730,2730,2730,2730,0
20231127,150600,325997670,2730,2730,2730,2730,0
20231127,150500,325997670,2730,2720,2730,2720,145
20231127,150400,325603260,2730,2730,2730,2730,0
20231127,150300,325603260,2730,2720,2730,2720,3076
20231127,150200,317236530,2725,2725,2725,2725,652
20231127,150100,315459830,2730,2730,2730,2730,4
20231127,150000,315448910,2735,2730,2735,2730,21
20231127,145900,315391575,2730,2730,2730,2730,20
20231127,145800,315336975,2735,2735,2735,2735,178
20231127,145700,314850145,2735,2740,2740,2735,93
20231127,145600,314595430,2745,2745,2745,2745,0
20231127,145500,314595430,2745,2745,2745,2745,280
20231127,145400,313826830,2745,2745,2745,2745,4
20231127,145300,313815850,2750,2750,2750,2750,0
20231127,145200,313815850,2750,2740,2750,2735,501
20231127,145100,312444885,2750,2750,2750,2750,0
20231127,145000,312444885,2750,2750,2750,2750,0
20231127,144900,312444885,2750,2750,2750,2750,4
20231127,144800,312433885,2750,2750,2750,2750,0
20231127,144700,312433885,2750,2750,2750,2750,0
20231127,144600,312433885,2750,2750,2750,2750,0
20231127,144500,312433885,2750,2750,2750,2750,0
20231127,144400,312433885,2750,2750,2750,2750,0
20231127,144300,312433885,2750,2750,2750,2750,0
20231127,144200,312433885,2750,2750,2750,2750,834
20231127,144100,310140385,2740,2740,2740,2740,10
20231127,144000,310112985,2750,2750,2750,2750,0
20231127,143900,310112985,2750,2750,2750,2750,1214
20231127,143800,306774485,2750,2750,2750,2750,300
20231127,143700,305949485,2750,2750,2750,2750,10
20231127,143600,305921985,2750,2750,2750,2750,0
20231127,143500,305921985,2750,2750,2750,2750,60
20231127,143400,305756985,2750,2750,2750,2750,0
20231127,143300,305756985,2750,2750,2750,2750,0
20231127,143200,305756985,2750,2750,2750,2750,0
20231127,143100,305756985,2750,2750,2750,2750,0
20231127,143000,305756985,2750,2750,2750,2750,1153
20231127,142900,302586235,2750,2750,2750,2750,50
20231127,142800,302448735,2750,2750,2750,2750,0
20231127,142700,302448735,2750,2750,2750,2750,0
20231127,142600,302448735,2750,2745,2750,2745,797
20231127,142500,300257280,2745,2745,2745,2745,0
20231127,142400,300257280,2745,2745,2745,2745,288
20231127,142300,299466720,2745,2745,2745,2745,919
20231127,142200,296944065,2745,2745,2745,2745,0
20231127,142100,296944065,2745,2745,2745,2745,0
20231127,142000,296944065,2745,2745,2745,2745,0
20231127,141900,296944065,2745,2745,2745,2745,12
20231127,141800,296911125,2745,2745,2745,2745,0
20231127,141700,296911125,2745,2745,2745,2745,0
20231127,141600,296911125,2745,2745,2745,2745,0
20231127,141500,296911125,2745,2745,2745,2745,0
20231127,141400,296911125,2745,2745,2745,2745,500
20231127,141300,295538625,2745,2745,2745,2745,0
20231127,141200,295538625,2745,2740,2745,2740,12
20231127,141100,295505735,2740,2740,2740,2740,0
20231127,141000,295505735,2740,2740,2740,2740,121
20231127,140900,295174195,2740,2740,2740,2740,0
20231127,140800,295174195,2740,2740,2740,2740,0
20231127,140700,295174195,2740,2740,2740,2740,0
20231127,140600,295174195,2740,2740,2740,2740,0
20231127,140500,295174195,2740,2740,2740,2740,0
20231127,140400,295174195,2740,2740,2740,2740,0
20231127,140300,295174195,2740,2740,2740,2740,99
20231127,140200,294902935,2740,2740,2740,2740,0
20231127,140100,294902935,2740,2735,2740,2735,11
20231127,140000,294872800,2740,2740,2740,2740,0
20231127,135900,294872800,2740,2740,2740,2740,0
20231127,135800,294872800,2740,2740,2740,2740,0
20231127,135700,294872800,2740,2730,2740,2730,11
20231127,135600,294842760,2730,2735,2735,2730,1419
20231127,135500,290968680,2745,2745,2745,2745,7
20231127,135400,290949465,2745,2745,2745,2745,0
20231127,135300,290949465,2745,2745,2745,2745,0
20231127,135200,290949465,2745,2745,2745,2745,0
20231127,135100,290949465,2745,2745,2745,2745,1298
20231127,135000,287386455,2745,2745,2745,2745,702
20231127,134900,285459465,2745,2745,2745,2740,1049
20231127,134800,282585070,2745,2745,2745,2745,502
20231127,134700,281207080,2750,2750,2750,2750,0
20231127,134600,281207080,2750,2750,2750,2750,0
20231127,134500,281207080,2750,2750,2750,2750,0
20231127,134400,281207080,2750,2750,2750,2750,0
20231127,134300,281207080,2750,2750,2750,2750,0
20231127,134200,281207080,2750,2750,2750,2750,0
20231127,134100,281207080,2750,2750,2750,2750,0
20231127,134000,281207080,2750,2750,2750,2750,2
20231127,133900,281201580,2750,2750,2750,2750,0
20231127,133800,281201580,2750,2750,2750,2750,775
20231127,133700,279070330,2750,2750,2750,2750,212
20231127,133600,278487330,2750,2750,2750,2750,1
20231127,133500,278484580,2745,2745,2745,2745,0
20231127,133400,278484580,2745,2745,2745,2745,23
20231127,133300,278421445,2750,2750,2750,2750,1000
20231127,133200,275671445,2750,2750,2750,2750,0
20231127,133100,275671445,2750,2750,2750,2750,1209
20231127,133000,272346695,2755,2750,2755,2750,420
20231127,132900,271191645,2745,2745,2745,2745,395
20231127,132800,270107370,2745,2745,2745,2745,0
20231127,132700,270107370,2745,2745,2745,2745,0
20231127,132600,270107370,2745,2745,2745,2745,112
20231127,132500,269799930,2740,2740,2740,2740,100
20231127,132400,269525930,2740,2740,2740,2740,43
20231127,132300,269408110,2735,2735,2735,2735,0
20231127,132200,269408110,2735,2735,2735,2735,0
20231127,132100,269408110,2735,2735,2735,2735,0
20231127,132000,269408110,2735,2735,2735,2735,1
20231127,131900,269405375,2735,2735,2735,2735,4
20231127,131800,269394435,2740,2740,2740,2740,0
20231127,131700,269394435,2740,2740,2740,2740,4
20231127,131600,269383475,2740,2730,2740,2730,617
20231127,131500,267694220,2735,2735,2735,2735,0
20231127,131400,267694220,2735,2735,2735,2735,0
20231127,131300,267694220,2735,2735,2735,2735,0
20231127,131200,267694220,2735,2735,2735,2735,0
20231127,131100,267694220,2735,2730,2735,2730,51
20231127,131000,267554985,2725,2725,2725,2725,0
20231127,130900,267554985,2725,2725,2725,2725,0
20231127,130800,267554985,2725,2725,2725,2725,0
20231127,130700,267554985,2725,2725,2725,2725,0
20231127,130600,267554985,2725,2725,2725,2725,0
20231127,130500,267554985,2725,2725,2725,2725,0
20231127,130400,267554985,2725,2725,2725,2725,0
20231127,130300,267554985,2725,2725,2725,2725,100
20231127,130200,267282485,2735,2735,2735,2735,0
20231127,130100,267282485,2735,2735,2735,2735,0
20231127,130000,267282485,2735,2735,2735,2735,0
20231127,125900,267282485,2735,2735,2735,2735,1
20231127,125800,267279750,2730,2730,2730,2730,1009
20231127,125700,264525180,2725,2725,2725,2725,30
20231127,125600,264443430,2725,2725,2725,2725,0
20231127,125500,264443430,2725,2725,2725,2725,0
20231127,125400,264443430,2725,2725,2725,2725,0
20231127,125300,264443430,2725,2725,2725,2725,37
20231127,125200,264342605,2730,2730,2730,2730,1
20231127,125100,264339875,2725,2725,2725,2725,0
20231127,125000,264339875,2725,2725,2725,2725,0
20231127,124900,264339875,2725,2725,2725,2725,0
20231127,124800,264339875,2725,2725,2725,2725,0
20231127,124700,264339875,2725,2725,2725,2725,0
20231127,124600,264339875,2725,2725,2725,2725,0
20231127,124500,264339875,2725,2725,2725,2725,0
20231127,124400,264339875,2725,2730,2730,2725,1006
20231127,124300,261598515,2730,2730,2730,2730,1
20231127,124200,261595785,2730,2730,2730,2730,59
20231127,124100,261434715,2730,2730,2730,2730,0
20231127,124000,261434715,2730,2730,2730,2730,0
20231127,123900,261434715,2730,2730,2730,2730,0
20231127,123800,261434715,2730,2730,2730,2730,0
20231127,123700,261434715,2730,2730,2730,2730,0
20231127,123600,261434715,2730,2730,2730,2730,146
20231127,123500,261036135,2730,2730,2730,2730,61
20231127,123400,260869605,2730,2730,2730,2730,867
20231127,123300,258502695,2730,2730,2730,2730,5
20231127,123200,258489045,2730,2730,2730,2730,58
20231127,123100,258330705,2735,2735,2735,2735,88
20231127,123000,258090025,2730,2730,2730,2730,1500
20231127,122900,253995025,2725,2725,2725,2725,0
20231127,122800,253995025,2725,2725,2725,2725,0
20231127,122700,253995025,2725,2725,2725,2725,0
20231127,122600,253995025,2725,2725,2725,2725,0
20231127,122500,253995025,2725,2725,2725,2725,0
20231127,122400,253995025,2725,2725,2725,2725,0
20231127,122300,253995025,2725,2725,2725,2725,0
20231127,122200,253995025,2725,2725,2725,2725,0
20231127,122100,253995025,2725,2725,2725,2725,0
20231127,122000,253995025,2725,2725,2725,2725,0
20231127,121900,253995025,2725,2725,2725,2725,0
20231127,121800,253995025,2725,2725,2725,2725,0
20231127,121700,253995025,2725,2725,2725,2725,0
20231127,121600,253995025,2725,2725,2725,2725,0
20231127,121500,253995025,2725,2725,2725,2725,88
20231127,121400,253755225,2725,2725,2725,2725,0
20231127,121300,253755225,2725,2725,2725,2725,0
20231127,121200,253755225,2725,2730,2730,2725,650
20231127,121100,251983500,2730,2730,2730,2730,10
20231127,121000,251956200,2730,2730,2730,2730,0
20231127,120900,251956200,2730,2730,2730,2730,0
20231127,120800,251956200,2730,2730,2730,2730,3
20231127,120700,251948010,2740,2735,2740,2735,50
20231127,120600,251811020,2740,2740,2740,2740,20
20231127,120500,251756220,2740,2740,2740,2740,418
20231127,120400,250610900,2740,2740,2740,2740,547
20231127,120300,249112120,2740,2740,2740,2740,0
20231127,120200,249112120,2740,2740,2740,2740,0
20231127,120100,249112120,2740,2740,2740,2740,0
20231127,120000,249112120,2740,2740,2740,2740,1
20231127,115900,249109380,2740,2740,2740,2740,0
20231127,115800,249109380,2740,2740,2740,2740,0
20231127,115700,249109380,2740,2740,2740,2740,1
20231127,115600,249106640,2735,2735,2735,2735,48
20231127,115500,248975360,2730,2730,2730,2730,5
20231127,115400,248961710,2735,2735,2735,2735,0
20231127,115300,248961710,2735,2735,2735,2735,0
20231127,115200,248961710,2735,2735,2735,2735,0
20231127,115100,248961710,2735,2735,2735,2735,5
20231127,115000,248948035,2735,2735,2735,2735,147
20231127,114900,248545990,2735,2735,2735,2735,550
20231127,114800,247041740,2735,2735,2735,2735,0
20231127,114700,247041740,2735,2735,2735,2735,600
20231127,114600,245400740,2735,2735,2735,2735,100
20231127,114500,245127240,2740,2755,2755,2735,61
20231127,114400,244960200,2750,2740,2755,2740,1068
20231127,114300,242025780,2740,2735,2740,2735,604
20231127,114200,240371165,2740,2740,2740,2740,0
20231127,114100,240371165,2740,2735,2740,2735,60
20231127,114000,240207015,2735,2730,2745,2730,414
20231127,113900,239073675,2735,2700,2735,2700,20492
20231127,113800,183420460,2695,2695,2695,2695,0
20231127,113700,183420460,2695,2695,2695,2695,0
20231127,113600,183420460,2695,2695,2695,2695,0
20231127,113500,183420460,2695,2695,2695,2695,0
20231127,113400,183420460,2695,2695,2695,2695,0
20231127,113300,183420460,2695,2695,2695,2695,0
20231127,113200,183420460,2695,2695,2695,2695,0
20231127,113100,183420460,2695,2695,2695,2695,0
20231127,113000,183420460,2695,2695,2695,2695,0
20231127,112900,183420460,2695,2695,2695,2695,0
20231127,112800,183420460,2695,2695,2695,2695,0
20231127,112700,183420460,2695,2695,2695,2695,200
20231127,112600,182881460,2690,2690,2690,2690,0
20231127,112500,182881460,2690,2690,2690,2690,0
20231127,112400,182881460,2690,2690,2690,2690,0
20231127,112300,182881460,2690,2690,2690,2690,0
20231127,112200,182881460,2690,2690,2690,2690,0
20231127,112100,182881460,2690,2690,2690,2690,0
20231127,112000,182881460,2690,2690,2690,2690,0
20231127,111900,182881460,2690,2695,2695,2690,2000
20231127,111800,177498940,2700,2700,2700,2700,0
20231127,111700,177498940,2700,2700,2700,2700,0
20231127,111600,177498940,2700,2700,2700,2700,0
20231127,111500,177498940,2700,2700,2700,2700,1702
20231127,111400,172903540,2700,2700,2700,2700,208
20231127,111300,172341940,2705,2705,2705,2705,0
20231127,111200,172341940,2705,2705,2705,2705,10
20231127,111100,172314890,2705,2705,2705,2705,10
20231127,111000,172287840,2705,2705,2705,2705,81
20231127,110900,172068735,2710,2710,2710,2710,0
20231127,110800,172068735,2710,2710,2710,2710,2
20231127,110700,172063315,2705,2705,2705,2705,0
20231127,110600,172063315,2705,2705,2705,2705,0
20231127,110500,172063315,2705,2705,2705,2705,0
20231127,110400,172063315,2705,2705,2705,2705,0
20231127,110300,172063315,2705,2710,2710,2705,2076
20231127,110200,166446095,2725,2725,2725,2725,0
20231127,110100,166446095,2725,2725,2725,2725,0
20231127,110000,166446095,2725,2725,2725,2725,0
20231127,105900,166446095,2725,2725,2725,2725,0
20231127,105800,166446095,2725,2725,2725,2725,0
20231127,105700,166446095,2725,2725,2725,2725,0
20231127,105600,166446095,2725,2725,2725,2725,0
20231127,105500,166446095,2725,2725,2725,2725,1
20231127,105400,166443370,2715,2715,2715,2715,100
20231127,105300,166171870,2715,2715,2715,2715,0
20231127,105200,166171870,2715,2720,2720,2715,577
20231127,105100,164605260,2720,2725,2725,2720,126
20231127,105000,164262405,2725,2720,2725,2720,3200
20231127,104900,155548405,2720,2720,2720,2720,1580
20231127,104800,151250805,2720,2720,2720,2720,100
20231127,104700,150978805,2720,2720,2720,2720,50
20231127,104600,150842805,2725,2725,2725,2725,0
20231127,104500,150842805,2725,2720,2725,2720,653
20231127,104400,149066135,2715,2710,2715,2710,1689
20231127,104300,144482065,2710,2710,2710,2710,0
20231127,104200,144482065,2710,2710,2710,2710,0
20231127,104100,144482065,2710,2710,2710,2710,34
20231127,104000,144389925,2710,2705,2710,2705,199
20231127,103900,143850955,2705,2705,2705,2705,0
20231127,103800,143850955,2705,2705,2705,2705,0
20231127,103700,143850955,2705,2705,2705,2705,0
20231127,103600,143850955,2705,2695,2705,2695,52
20231127,103500,143710305,2710,2695,2710,2695,2
20231127,103400,143704900,2710,2710,2710,2710,100
20231127,103300,143433900,2710,2710,2710,2710,0
20231127,103200,143433900,2710,2710,2710,2710,1
20231127,103100,143431190,2715,2715,2715,2715,1
20231127,103000,143428475,2700,2700,2700,2700,2921
20231127,102900,135541775,2700,2700,2700,2700,8
20231127,102800,135520175,2700,2700,2700,2700,147
20231127,102700,135123275,2690,2700,2700,2690,497
20231127,102600,133785840,2715,2715,2715,2715,0
20231127,102500,133785840,2715,2710,2715,2710,81
20231127,102400,133566270,2710,2710,2710,2710,6
20231127,102300,133550010,2710,2710,2710,2710,100
20231127,102200,133279010,2685,2700,2700,2685,2000
20231127,102100,127905190,2715,2715,2715,2715,0
20231127,102000,127905190,2715,2715,2715,2715,1
20231127,101900,127902475,2700,2700,2700,2700,156
20231127,101800,127481275,2700,2700,2700,2700,100
20231127,101700,127211275,2705,2705,2705,2705,0
20231127,101600,127211275,2705,2695,2705,2695,1267
20231127,101500,123796700,2690,2705,2705,2690,1000
20231127,101400,121103830,2715,2715,2715,2715,50
20231127,101300,120968080,2715,2715,2715,2715,175
20231127,101200,120492955,2715,2715,2715,2715,325
20231127,101100,119610580,2710,2710,2710,2710,595
20231127,101000,117998130,2705,2705,2705,2705,150
20231127,100900,117592380,2690,2690,2690,2690,0
20231127,100800,117592380,2690,2690,2690,2690,0
20231127,100700,117592380,2690,2710,2710,2690,61
20231127,100600,117428170,2710,2710,2710,2710,1
20231127,100500,117425460,2710,2710,2710,2710,2
20231127,100400,117420040,2710,2710,2710,2710,0
20231127,100300,117420040,2710,2710,2710,2710,1
20231127,100200,117417330,2695,2695,2695,2695,500
20231127,100100,116069830,2695,2700,2700,2695,30
20231127,100000,115988835,2720,2720,2720,2720,0
20231127,095900,115988835,2720,2720,2720,2720,0
20231127,095800,115988835,2720,2715,2720,2715,1403
20231127,095700,112174075,2720,2720,2720,2720,0
20231127,095600,112174075,2720,2715,2720,2715,50
20231127,095500,112038320,2715,2715,2715,2715,1
20231127,095400,112035605,2710,2690,2710,2690,5646
20231127,095300,96773405,2700,2700,2700,2700,15
20231127,095200,96732905,2690,2690,2690,2690,1
20231127,095100,96730215,2690,2690,2690,2690,99
20231127,095000,96463905,2690,2690,2690,2690,0
20231127,094900,96463905,2690,2690,2690,2690,0
20231127,094800,96463905,2690,2700,2700,2690,301
20231127,094700,95654205,2690,2690,2690,2690,0
20231127,094600,95654205,2690,2690,2690,2690,1000
20231127,094500,92964205,2690,2700,2700,2690,402
20231127,094400,91882805,2700,2700,2700,2700,0
20231127,094300,91882805,2700,2700,2700,2700,1
20231127,094200,91880105,2695,2695,2695,2695,1000
20231127,094100,89185105,2695,2695,2695,2695,0
20231127,094000,89185105,2695,2695,2695,2695,0
20231127,093900,89185105,2695,2695,2700,2695,445
20231127,093800,87985250,2695,2695,2695,2695,200
20231127,093700,87446250,2695,2685,2695,2685,22
20231127,093600,87387160,2695,2695,2695,2695,10
20231127,093500,87360210,2700,2700,2700,2700,0
20231127,093400,87360210,2700,2700,2700,2700,10
20231127,093300,87333210,2685,2680,2685,2680,976
20231127,093200,84717475,2680,2680,2680,2680,36
20231127,093100,84620995,2680,2680,2680,2680,68
20231127,093000,84438755,2680,2670,2680,2665,5955
20231127,092900,68514990,2665,2665,2665,2665,0
20231127,092800,68514990,2665,2665,2665,2665,12
20231127,092700,68483010,2670,2675,2675,2670,11
20231127,092600,68453635,2675,2675,2675,2675,124
20231127,092500,68121935,2675,2670,2675,2670,154
20231127,092400,67710750,2670,2665,2670,2665,2018
20231127,092300,62332750,2665,2650,2675,2645,2659
20231127,092200,55266515,2650,2660,2660,2650,85
20231127,092100,55041255,2645,2655,2660,2645,1284
20231127,092000,51641280,2655,2655,2655,2655,84
20231127,091900,51418260,2655,2650,2655,2645,657
20231127,091800,49678160,2655,2650,2670,2650,2020
20231127,091700,44323060,2650,2665,2665,2650,6602
20231127,091600,26785310,2670,2675,2680,2665,537
20231127,091500,25352970,2675,2675,2675,2675,123
20231127,091400,25023945,2675,2675,2675,2675,127
20231127,091300,24684220,2680,2680,2680,2680,234
20231127,091200,24057100,2680,2680,2680,2680,3
20231127,091100,24049060,2680,2675,2680,2670,185
20231127,091000,23554700,2675,2680,2680,2675,930
20231127,090900,21066000,2685,2685,2685,2685,0
20231127,090800,21066000,2685,2685,2685,2685,6
20231127,090700,21049890,2680,2680,2700,2680,455
20231127,090600,19830090,2680,2680,2705,2675,1184
20231127,090500,16657145,2720,2720,2720,2720,0
20231127,090400,16657145,2720,2720,2720,2720,0
20231127,090300,16657145,2720,2690,2720,2685,156
20231127,090200,16238025,2690,2695,2695,2690,1865
20231127,090100,11213760,2710,2730,2730,2710,2003
20231127,090000,5745630,2730,2700,2730,2700,2128