KissMeData/048870/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192800,437672625,2750,2750,2750,2750,3122
20231127,192700,437672625,2750,2750,2750,2750,0
20231127,192600,437672625,2750,2750,2750,2750,0
20231127,192500,437672625,2750,2750,2750,2750,0
20231127,192400,437672625,2750,2750,2750,2750,0
20231127,192300,437672625,2750,2750,2750,2750,0
20231127,192200,437672625,2750,2750,2750,2750,0
20231127,192100,437672625,2750,2750,2750,2750,0
20231127,192000,437672625,2750,2750,2750,2750,0
20231127,191900,437672625,2750,2750,2750,2750,0
20231127,191800,437672625,2750,2750,2750,2750,0
20231127,191700,437672625,2750,2750,2750,2750,0
20231127,191600,437672625,2750,2750,2750,2750,0
20231127,191500,437672625,2750,2750,2750,2750,0
20231127,191400,437672625,2750,2750,2750,2750,0
20231127,191300,437672625,2750,2750,2750,2750,0
20231127,191200,437672625,2750,2750,2750,2750,0
20231127,191100,437672625,2750,2750,2750,2750,0
20231127,191000,437672625,2750,2750,2750,2750,0
20231127,190900,437672625,2750,2750,2750,2750,0
20231127,190800,437672625,2750,2750,2750,2750,0
20231127,190700,437672625,2750,2750,2750,2750,0
20231127,190600,437672625,2750,2750,2750,2750,0
20231127,190500,437672625,2750,2750,2750,2750,0
20231127,190400,437672625,2750,2750,2750,2750,0
20231127,190300,437672625,2750,2750,2750,2750,0
20231127,190200,437672625,2750,2750,2750,2750,0
20231127,190100,437672625,2750,2750,2750,2750,0
20231127,190000,437672625,2750,2750,2750,2750,0
20231127,185900,437672625,2750,2750,2750,2750,0
20231127,185800,437672625,2750,2750,2750,2750,3122
20231127,185700,437672625,2750,2750,2750,2750,0
20231127,185600,437672625,2750,2750,2750,2750,0
20231127,185500,437672625,2750,2750,2750,2750,0
20231127,185400,437672625,2750,2750,2750,2750,0
20231127,185300,437672625,2750,2750,2750,2750,0
20231127,185200,437672625,2750,2750,2750,2750,0
20231127,185100,437672625,2750,2750,2750,2750,0
20231127,185000,437672625,2750,2750,2750,2750,0
20231127,184900,437672625,2750,2750,2750,2750,0
20231127,184800,437672625,2750,2750,2750,2750,0
20231127,184700,437672625,2750,2750,2750,2750,0
20231127,184600,437672625,2750,2750,2750,2750,0
20231127,184500,437672625,2750,2750,2750,2750,0
20231127,184400,437672625,2750,2750,2750,2750,0
20231127,184300,437672625,2750,2750,2750,2750,0
20231127,184200,437672625,2750,2750,2750,2750,0
20231127,184100,437672625,2750,2750,2750,2750,0
20231127,184000,437672625,2750,2750,2750,2750,0
20231127,183900,437672625,2750,2750,2750,2750,0
20231127,183800,437672625,2750,2750,2750,2750,0
20231127,183700,437672625,2750,2750,2750,2750,0
20231127,183600,437672625,2750,2750,2750,2750,0
20231127,183500,437672625,2750,2750,2750,2750,0
20231127,183400,437672625,2750,2750,2750,2750,0
20231127,183300,437672625,2750,2750,2750,2750,0
20231127,183200,437672625,2750,2750,2750,2750,0
20231127,183100,437672625,2750,2750,2750,2750,0
20231127,183000,437672625,2750,2750,2750,2750,0
20231127,182900,437672625,2750,2750,2750,2750,0
20231127,182800,437672625,2750,2750,2750,2750,3122
20231127,182700,437672625,2750,2750,2750,2750,0
20231127,182600,437672625,2750,2750,2750,2750,0
20231127,182500,437672625,2750,2750,2750,2750,0
20231127,182400,437672625,2750,2750,2750,2750,0
20231127,182300,437672625,2750,2750,2750,2750,0
20231127,182200,437672625,2750,2750,2750,2750,0
20231127,182100,437672625,2750,2750,2750,2750,0
20231127,182000,437672625,2750,2750,2750,2750,0
20231127,181900,437672625,2750,2750,2750,2750,0
20231127,181800,437672625,2750,2750,2750,2750,0
20231127,181700,437672625,2750,2750,2750,2750,0
20231127,181600,437672625,2750,2750,2750,2750,0
20231127,181500,437672625,2750,2750,2750,2750,0
20231127,181400,437672625,2750,2750,2750,2750,0
20231127,181300,437672625,2750,2750,2750,2750,0
20231127,181200,437672625,2750,2750,2750,2750,0
20231127,181100,437672625,2750,2750,2750,2750,0
20231127,181000,437672625,2750,2750,2750,2750,0
20231127,180900,437672625,2750,2750,2750,2750,0
20231127,180800,437672625,2750,2750,2750,2750,0
20231127,180700,437672625,2750,2750,2750,2750,0
20231127,180600,437672625,2750,2750,2750,2750,0
20231127,180500,437672625,2750,2750,2750,2750,0
20231127,180400,437672625,2750,2750,2750,2750,0
20231127,180300,437672625,2750,2750,2750,2750,0
20231127,180200,437672625,2750,2750,2750,2750,0
20231127,180100,437672625,2750,2750,2750,2750,0
20231127,180000,437672625,2750,2750,2750,2750,0
20231127,175900,437672625,2750,2750,2750,2750,0
20231127,175800,437672625,2750,2750,2750,2750,3122
20231127,175700,437672625,2750,2750,2750,2750,0
20231127,175600,437672625,2750,2750,2750,2750,0
20231127,175500,437672625,2750,2750,2750,2750,0
20231127,175400,437672625,2750,2750,2750,2750,0
20231127,175300,437672625,2750,2750,2750,2750,0
20231127,175200,437672625,2750,2750,2750,2750,0
20231127,175100,437672625,2750,2750,2750,2750,0
20231127,175000,437672625,2750,2750,2750,2750,0
20231127,174900,437672625,2750,2750,2750,2750,0
20231127,174800,437672625,2750,2750,2750,2750,0
20231127,174700,437672625,2750,2750,2750,2750,0
20231127,174600,437672625,2750,2750,2750,2750,0
20231127,174500,437672625,2750,2750,2750,2750,0
20231127,174400,437672625,2750,2750,2750,2750,0
20231127,174300,437672625,2750,2750,2750,2750,0
20231127,174200,437672625,2750,2750,2750,2750,0
20231127,174100,437672625,2750,2750,2750,2750,0
20231127,174000,437672625,2750,2750,2750,2750,0
20231127,173900,437672625,2750,2750,2750,2750,0
20231127,173800,437672625,2750,2750,2750,2750,0
20231127,173700,437672625,2750,2750,2750,2750,0
20231127,173600,437672625,2750,2750,2750,2750,0
20231127,173500,437672625,2750,2750,2750,2750,0
20231127,173400,437672625,2750,2750,2750,2750,0
20231127,173300,437672625,2750,2750,2750,2750,0
20231127,173200,437672625,2750,2750,2750,2750,0
20231127,173100,437672625,2750,2750,2750,2750,0
20231127,173000,437672625,2750,2750,2750,2750,0
20231127,172900,437672625,2750,2750,2750,2750,0
20231127,172800,437672625,2750,2750,2750,2750,3122
20231127,172700,437672625,2750,2750,2750,2750,0
20231127,172600,437672625,2750,2750,2750,2750,0
20231127,172500,437672625,2750,2750,2750,2750,0
20231127,172400,437672625,2750,2750,2750,2750,0
20231127,172300,437672625,2750,2750,2750,2750,0
20231127,172200,437672625,2750,2750,2750,2750,0
20231127,172100,437672625,2750,2750,2750,2750,0
20231127,172000,437672625,2750,2750,2750,2750,0
20231127,171900,437672625,2750,2750,2750,2750,0
20231127,171800,437672625,2750,2750,2750,2750,0
20231127,171700,437672625,2750,2750,2750,2750,0
20231127,171600,437672625,2750,2750,2750,2750,0
20231127,171500,437672625,2750,2750,2750,2750,0
20231127,171400,437672625,2750,2750,2750,2750,0
20231127,171300,437672625,2750,2750,2750,2750,0
20231127,171200,437672625,2750,2750,2750,2750,0
20231127,171100,437672625,2750,2750,2750,2750,0
20231127,171000,437672625,2750,2750,2750,2750,0
20231127,170900,437672625,2750,2750,2750,2750,0
20231127,170800,437672625,2750,2750,2750,2750,0
20231127,170700,437672625,2750,2750,2750,2750,0
20231127,170600,437672625,2750,2750,2750,2750,0
20231127,170500,437672625,2750,2750,2750,2750,0
20231127,170400,437672625,2750,2750,2750,2750,0
20231127,170300,437672625,2750,2750,2750,2750,0
20231127,170200,437672625,2750,2750,2750,2750,0
20231127,170100,437672625,2750,2750,2750,2750,0
20231127,170000,437672625,2750,2750,2750,2750,0
20231127,165900,437672625,2750,2750,2750,2750,0
20231127,165800,437672625,2750,2750,2750,2750,3122
20231127,165700,437672625,2750,2750,2750,2750,0
20231127,165600,437672625,2750,2750,2750,2750,0
20231127,165500,437672625,2750,2750,2750,2750,0
20231127,165400,437672625,2750,2750,2750,2750,0
20231127,165300,437672625,2750,2750,2750,2750,0
20231127,165200,437672625,2750,2750,2750,2750,0
20231127,165100,437672625,2750,2750,2750,2750,0
20231127,165000,437672625,2750,2750,2750,2750,0
20231127,164900,437672625,2750,2750,2750,2750,0
20231127,164800,437672625,2750,2750,2750,2750,0
20231127,164700,437672625,2750,2750,2750,2750,0
20231127,164600,437672625,2750,2750,2750,2750,0
20231127,164500,437672625,2750,2750,2750,2750,0
20231127,164400,437672625,2750,2750,2750,2750,0
20231127,164300,437672625,2750,2750,2750,2750,0
20231127,164200,437672625,2750,2750,2750,2750,0
20231127,164100,437672625,2750,2750,2750,2750,0
20231127,164000,437672625,2750,2750,2750,2750,0
20231127,163900,437672625,2750,2750,2750,2750,0
20231127,163800,437672625,2750,2750,2750,2750,0
20231127,163700,437672625,2750,2750,2750,2750,0
20231127,163600,437672625,2750,2750,2750,2750,0
20231127,163500,437672625,2750,2750,2750,2750,0
20231127,163400,437672625,2750,2750,2750,2750,0
20231127,163300,437672625,2750,2750,2750,2750,0
20231127,163200,437672625,2750,2750,2750,2750,0
20231127,163100,437672625,2750,2750,2750,2750,0
20231127,163000,437672625,2750,2750,2750,2750,0
20231127,162900,437672625,2750,2750,2750,2750,0
20231127,162800,437672625,2750,2750,2750,2750,3122
20231127,162700,437672625,2750,2750,2750,2750,0
20231127,162600,437672625,2750,2750,2750,2750,0
20231127,162500,437672625,2750,2750,2750,2750,0
20231127,162400,437672625,2750,2750,2750,2750,0
20231127,162300,437672625,2750,2750,2750,2750,0
20231127,162200,437672625,2750,2750,2750,2750,0
20231127,162100,437672625,2750,2750,2750,2750,0
20231127,162000,437672625,2750,2750,2750,2750,0
20231127,161900,437672625,2750,2750,2750,2750,0
20231127,161800,437672625,2750,2750,2750,2750,0
20231127,161700,437672625,2750,2750,2750,2750,0
20231127,161600,437672625,2750,2750,2750,2750,0
20231127,161500,437672625,2750,2750,2750,2750,0
20231127,161400,437672625,2750,2750,2750,2750,0
20231127,161300,437672625,2750,2750,2750,2750,0
20231127,161200,437672625,2750,2750,2750,2750,0
20231127,161100,437672625,2750,2750,2750,2750,0
20231127,161000,437672625,2750,2750,2750,2750,0
20231127,160900,437672625,2750,2750,2750,2750,0
20231127,160800,437672625,2750,2750,2750,2750,0
20231127,160700,437672625,2750,2750,2750,2750,0
20231127,160600,437672625,2750,2750,2750,2750,0
20231127,160500,437672625,2750,2750,2750,2750,0
20231127,160400,437672625,2750,2750,2750,2750,0
20231127,160300,437672625,2750,2750,2750,2750,0
20231127,160200,437672625,2750,2750,2750,2750,0
20231127,160100,437672625,2750,2750,2750,2750,0
20231127,160000,437672625,2750,2750,2750,2750,0
20231127,155900,437672625,2750,2750,2750,2750,0
20231127,155800,437672625,2750,2750,2750,2750,3122
20231127,155700,437672625,2750,2750,2750,2750,0
20231127,155600,437672625,2750,2750,2750,2750,0
20231127,155500,437672625,2750,2750,2750,2750,0
20231127,155400,437672625,2750,2750,2750,2750,0
20231127,155300,437672625,2750,2750,2750,2750,0
20231127,155200,437672625,2750,2750,2750,2750,0
20231127,155100,437672625,2750,2750,2750,2750,0
20231127,155000,437672625,2750,2750,2750,2750,0
20231127,154900,437672625,2750,2750,2750,2750,0
20231127,154800,437672625,2750,2750,2750,2750,0
20231127,154700,437672625,2750,2750,2750,2750,0
20231127,154600,437672625,2750,2750,2750,2750,0
20231127,154500,437672625,2750,2750,2750,2750,0
20231127,154400,437672625,2750,2750,2750,2750,0
20231127,154300,437672625,2750,2750,2750,2750,0
20231127,154200,437672625,2750,2750,2750,2750,0
20231127,154100,437672625,2750,2750,2750,2750,0
20231127,154000,437672625,2750,2750,2750,2750,0
20231127,153900,437672625,2750,2750,2750,2750,0
20231127,153800,437672625,2750,2750,2750,2750,0
20231127,153700,437672625,2750,2750,2750,2750,0
20231127,153600,437672625,2750,2750,2750,2750,0
20231127,153500,437672625,2750,2750,2750,2750,0
20231127,153400,437672625,2750,2750,2750,2750,0
20231127,153300,437672625,2750,2750,2750,2750,0
20231127,153200,437672625,2750,2750,2750,2750,0
20231127,153100,437672625,2750,2750,2750,2750,0
20231127,153000,437672625,2750,2750,2750,2750,3122
20231127,152900,429087125,2735,2735,2735,2735,0
20231127,152800,429087125,2735,2735,2735,2735,0
20231127,152700,429087125,2735,2735,2735,2735,0
20231127,152600,429087125,2735,2735,2735,2735,0
20231127,152500,429087125,2735,2735,2735,2735,0
20231127,152400,429087125,2735,2735,2735,2735,0
20231127,152300,429087125,2735,2735,2735,2735,0
20231127,152200,429087125,2735,2735,2735,2735,0
20231127,152100,429087125,2735,2735,2735,2735,0
20231127,152000,429087125,2735,2735,2735,2735,0
20231127,151900,429087125,2735,2725,2735,2725,1808
20231127,151800,424155760,2725,2725,2725,2725,91
20231127,151700,423907785,2715,2710,2720,2710,2795
20231127,151600,416317455,2715,2715,2715,2715,0
20231127,151500,416317455,2715,2715,2715,2715,0
20231127,151400,416317455,2715,2715,2715,2715,0
20231127,151300,416317455,2715,2695,2715,2695,2
20231127,151200,416312045,2695,2715,2715,2695,13
20231127,151100,416276960,2715,2715,2715,2715,0
20231127,151000,416276960,2715,2715,2715,2715,0
20231127,150900,416276960,2715,2715,2715,2715,0
20231127,150800,416276960,2715,2715,2715,2715,0
20231127,150700,416276960,2715,2715,2715,2715,0
20231127,150600,416276960,2715,2715,2715,2715,0
20231127,150500,416276960,2715,2715,2715,2715,10
20231127,150400,416249810,2715,2715,2715,2715,0
20231127,150300,416249810,2715,2715,2715,2715,0
20231127,150200,416249810,2715,2715,2715,2715,0
20231127,150100,416249810,2715,2700,2715,2700,110
20231127,150000,415952660,2700,2700,2700,2700,0
20231127,145900,415952660,2700,2700,2700,2700,123
20231127,145800,415620560,2710,2710,2710,2710,298
20231127,145700,414812980,2710,2700,2710,2700,1001
20231127,145600,412110270,2715,2715,2715,2715,0
20231127,145500,412110270,2715,2715,2715,2715,0
20231127,145400,412110270,2715,2715,2715,2715,0
20231127,145300,412110270,2715,2715,2715,2715,0
20231127,145200,412110270,2715,2715,2715,2715,0
20231127,145100,412110270,2715,2715,2715,2715,0
20231127,145000,412110270,2715,2715,2715,2715,0
20231127,144900,412110270,2715,2715,2715,2715,0
20231127,144800,412110270,2715,2715,2715,2715,0
20231127,144700,412110270,2715,2715,2715,2715,0
20231127,144600,412110270,2715,2715,2715,2715,0
20231127,144500,412110270,2715,2715,2715,2715,0
20231127,144400,412110270,2715,2715,2715,2715,11
20231127,144300,412080405,2700,2700,2700,2700,0
20231127,144200,412080405,2700,2700,2700,2700,0
20231127,144100,412080405,2700,2705,2705,2700,460
20231127,144000,410838235,2720,2720,2720,2720,0
20231127,143900,410838235,2720,2720,2720,2720,11
20231127,143800,410808315,2720,2720,2720,2720,0
20231127,143700,410808315,2720,2720,2720,2720,0
20231127,143600,410808315,2720,2720,2720,2720,0
20231127,143500,410808315,2720,2720,2720,2720,34
20231127,143400,410715835,2720,2705,2720,2700,588
20231127,143300,409127895,2710,2710,2710,2710,0
20231127,143200,409127895,2710,2710,2710,2710,0
20231127,143100,409127895,2710,2710,2710,2710,0
20231127,143000,409127895,2710,2710,2710,2710,0
20231127,142900,409127895,2710,2710,2710,2710,0
20231127,142800,409127895,2710,2710,2710,2710,27
20231127,142700,409054725,2720,2720,2720,2720,0
20231127,142600,409054725,2720,2720,2720,2720,1
20231127,142500,409052005,2710,2710,2710,2710,0
20231127,142400,409052005,2710,2710,2710,2710,0
20231127,142300,409052005,2710,2710,2710,2710,0
20231127,142200,409052005,2710,2710,2710,2710,0
20231127,142100,409052005,2710,2710,2710,2710,0
20231127,142000,409052005,2710,2710,2710,2710,0
20231127,141900,409052005,2710,2710,2710,2710,0
20231127,141800,409052005,2710,2710,2710,2710,0
20231127,141700,409052005,2710,2710,2710,2710,0
20231127,141600,409052005,2710,2710,2710,2710,3
20231127,141500,409043875,2730,2730,2730,2730,0
20231127,141400,409043875,2730,2715,2730,2715,284
20231127,141300,408270470,2700,2700,2700,2700,0
20231127,141200,408270470,2700,2700,2700,2700,0
20231127,141100,408270470,2700,2725,2725,2700,1367
20231127,141000,404579095,2705,2705,2705,2705,1197
20231127,140900,401341210,2730,2730,2730,2730,0
20231127,140800,401341210,2730,2730,2730,2730,0
20231127,140700,401341210,2730,2730,2730,2730,0
20231127,140600,401341210,2730,2730,2730,2730,0
20231127,140500,401341210,2730,2730,2730,2730,0
20231127,140400,401341210,2730,2730,2730,2730,0
20231127,140300,401341210,2730,2730,2730,2730,0
20231127,140200,401341210,2730,2730,2730,2730,0
20231127,140100,401341210,2730,2730,2730,2730,0
20231127,140000,401341210,2730,2725,2730,2725,75
20231127,135900,401136810,2730,2730,2730,2730,0
20231127,135800,401136810,2730,2730,2730,2730,5
20231127,135700,401123160,2710,2710,2710,2710,0
20231127,135600,401123160,2710,2715,2715,2710,16
20231127,135500,401079725,2730,2730,2730,2730,0
20231127,135400,401079725,2730,2715,2730,2705,618
20231127,135300,399402340,2730,2730,2730,2730,0
20231127,135200,399402340,2730,2730,2730,2730,0
20231127,135100,399402340,2730,2730,2730,2730,0
20231127,135000,399402340,2730,2730,2730,2730,0
20231127,134900,399402340,2730,2730,2730,2730,0
20231127,134800,399402340,2730,2730,2730,2730,100
20231127,134700,399129340,2730,2730,2730,2730,100
20231127,134600,398856340,2730,2730,2730,2730,0
20231127,134500,398856340,2730,2730,2730,2730,100
20231127,134400,398583340,2730,2730,2730,2730,0
20231127,134300,398583340,2730,2730,2730,2730,0
20231127,134200,398583340,2730,2730,2730,2730,0
20231127,134100,398583340,2730,2730,2730,2730,0
20231127,134000,398583340,2730,2730,2730,2730,0
20231127,133900,398583340,2730,2730,2730,2730,0
20231127,133800,398583340,2730,2730,2735,2730,110
20231127,133700,398283020,2735,2735,2735,2735,1
20231127,133600,398280285,2730,2725,2730,2720,3094
20231127,133500,389848085,2720,2710,2720,2710,7613
20231127,133400,369215790,2715,2715,2715,2715,200
20231127,133300,368672790,2730,2730,2730,2730,0
20231127,133200,368672790,2730,2730,2730,2730,0
20231127,133100,368672790,2730,2730,2730,2730,0
20231127,133000,368672790,2730,2730,2730,2730,0
20231127,132900,368672790,2730,2730,2730,2730,0
20231127,132800,368672790,2730,2730,2730,2730,0
20231127,132700,368672790,2730,2730,2730,2730,0
20231127,132600,368672790,2730,2700,2730,2700,1359
20231127,132500,364976215,2715,2740,2740,2655,23967
20231127,132400,300934170,2745,2745,2745,2745,0
20231127,132300,300934170,2745,2745,2745,2745,11
20231127,132200,300903975,2740,2740,2740,2740,0
20231127,132100,300903975,2740,2740,2740,2740,0
20231127,132000,300903975,2740,2740,2740,2740,0
20231127,131900,300903975,2740,2740,2740,2740,0
20231127,131800,300903975,2740,2745,2745,2740,4
20231127,131700,300893005,2745,2740,2745,2740,104
20231127,131600,300608025,2750,2745,2750,2745,247
20231127,131500,299929965,2740,2735,2740,2725,1574
20231127,131400,295623795,2710,2710,2710,2710,0
20231127,131300,295623795,2710,2710,2735,2710,5573
20231127,131200,280402435,2725,2725,2725,2725,0
20231127,131100,280402435,2725,2725,2725,2725,0
20231127,131000,280402435,2725,2725,2725,2725,0
20231127,130900,280402435,2725,2725,2725,2725,0
20231127,130800,280402435,2725,2725,2725,2725,0
20231127,130700,280402435,2725,2725,2725,2725,50
20231127,130600,280266185,2725,2725,2725,2725,237
20231127,130500,279620360,2730,2730,2730,2730,0
20231127,130400,279620360,2730,2730,2730,2730,0
20231127,130300,279620360,2730,2730,2730,2730,0
20231127,130200,279620360,2730,2730,2730,2730,0
20231127,130100,279620360,2730,2725,2730,2725,136
20231127,130000,279249180,2725,2725,2725,2725,450
20231127,125900,278022930,2710,2715,2715,2710,627
20231127,125800,276321625,2710,2710,2710,2710,0
20231127,125700,276321625,2710,2710,2710,2710,9346
20231127,125600,250993965,2710,2710,2710,2710,0
20231127,125500,250993965,2710,2710,2710,2710,80
20231127,125400,250777165,2710,2710,2710,2710,0
20231127,125300,250777165,2710,2710,2710,2710,10
20231127,125200,250750065,2715,2710,2715,2710,2000
20231127,125100,245327190,2700,2700,2700,2700,359
20231127,125000,244357890,2705,2705,2705,2705,0
20231127,124900,244357890,2705,2705,2705,2705,0
20231127,124800,244357890,2705,2705,2705,2705,5
20231127,124700,244344365,2700,2700,2700,2700,0
20231127,124600,244344365,2700,2700,2700,2700,0
20231127,124500,244344365,2700,2700,2700,2700,0
20231127,124400,244344365,2700,2700,2700,2700,0
20231127,124300,244344365,2700,2700,2700,2700,0
20231127,124200,244344365,2700,2700,2700,2700,0
20231127,124100,244344365,2700,2700,2700,2700,19
20231127,124000,244293065,2700,2705,2705,2700,808
20231127,123900,242111180,2715,2715,2715,2715,0
20231127,123800,242111180,2715,2715,2715,2715,0
20231127,123700,242111180,2715,2715,2715,2715,0
20231127,123600,242111180,2715,2715,2715,2715,0
20231127,123500,242111180,2715,2715,2715,2715,1
20231127,123400,242108465,2705,2705,2705,2705,45
20231127,123300,241986740,2705,2705,2705,2705,0
20231127,123200,241986740,2705,2705,2705,2705,0
20231127,123100,241986740,2705,2705,2705,2705,0
20231127,123000,241986740,2705,2705,2705,2705,0
20231127,122900,241986740,2705,2710,2710,2705,40
20231127,122800,241878525,2715,2715,2715,2715,5
20231127,122700,241864950,2715,2715,2715,2715,0
20231127,122600,241864950,2715,2715,2715,2715,56
20231127,122500,241712910,2715,2715,2715,2715,0
20231127,122400,241712910,2715,2715,2715,2715,0
20231127,122300,241712910,2715,2715,2715,2715,0
20231127,122200,241712910,2715,2715,2715,2715,30
20231127,122100,241631460,2715,2715,2715,2715,197
20231127,122000,241096605,2705,2705,2705,2705,45
20231127,121900,240974880,2715,2715,2715,2715,0
20231127,121800,240974880,2715,2715,2715,2715,0
20231127,121700,240974880,2715,2715,2715,2715,0
20231127,121600,240974880,2715,2715,2715,2715,0
20231127,121500,240974880,2715,2715,2715,2715,0
20231127,121400,240974880,2715,2715,2715,2715,0
20231127,121300,240974880,2715,2715,2715,2715,0
20231127,121200,240974880,2715,2715,2715,2715,0
20231127,121100,240974880,2715,2715,2715,2715,0
20231127,121000,240974880,2715,2715,2715,2715,782
20231127,120900,238851750,2715,2715,2715,2715,0
20231127,120800,238851750,2715,2715,2715,2715,0
20231127,120700,238851750,2715,2715,2715,2715,0
20231127,120600,238851750,2715,2715,2715,2715,0
20231127,120500,238851750,2715,2715,2715,2715,0
20231127,120400,238851750,2715,2715,2715,2715,0
20231127,120300,238851750,2715,2715,2715,2715,0
20231127,120200,238851750,2715,2715,2715,2715,0
20231127,120100,238851750,2715,2715,2715,2715,0
20231127,120000,238851750,2715,2715,2715,2715,0
20231127,115900,238851750,2715,2715,2715,2715,0
20231127,115800,238851750,2715,2715,2715,2715,0
20231127,115700,238851750,2715,2715,2715,2715,11
20231127,115600,238821885,2710,2710,2710,2710,0
20231127,115500,238821885,2710,2710,2710,2710,9
20231127,115400,238797495,2720,2720,2720,2720,0
20231127,115300,238797495,2720,2720,2720,2720,0
20231127,115200,238797495,2720,2720,2720,2720,0
20231127,115100,238797495,2720,2720,2720,2720,0
20231127,115000,238797495,2720,2720,2720,2720,18
20231127,114900,238748535,2715,2715,2715,2715,91
20231127,114800,238501470,2720,2720,2720,2720,0
20231127,114700,238501470,2720,2720,2720,2720,0
20231127,114600,238501470,2720,2720,2720,2720,0
20231127,114500,238501470,2720,2720,2720,2720,0
20231127,114400,238501470,2720,2720,2725,2720,118
20231127,114300,238180505,2725,2725,2725,2725,0
20231127,114200,238180505,2725,2725,2725,2725,0
20231127,114100,238180505,2725,2725,2725,2725,0
20231127,114000,238180505,2725,2725,2725,2725,0
20231127,113900,238180505,2725,2725,2725,2725,0
20231127,113800,238180505,2725,2725,2725,2725,0
20231127,113700,238180505,2725,2725,2725,2725,0
20231127,113600,238180505,2725,2725,2725,2725,0
20231127,113500,238180505,2725,2720,2725,2720,3000
20231127,113400,230006650,2725,2725,2725,2725,0
20231127,113300,230006650,2725,2725,2725,2725,0
20231127,113200,230006650,2725,2725,2725,2725,0
20231127,113100,230006650,2725,2725,2725,2725,0
20231127,113000,230006650,2725,2725,2725,2725,1
20231127,112900,230003925,2725,2725,2725,2725,0
20231127,112800,230003925,2725,2725,2725,2725,0
20231127,112700,230003925,2725,2725,2725,2725,0
20231127,112600,230003925,2725,2725,2725,2725,0
20231127,112500,230003925,2725,2720,2725,2720,5
20231127,112400,229990305,2725,2725,2725,2725,0
20231127,112300,229990305,2725,2725,2725,2725,0
20231127,112200,229990305,2725,2725,2725,2725,0
20231127,112100,229990305,2725,2725,2725,2725,0
20231127,112000,229990305,2725,2725,2725,2725,3
20231127,111900,229982130,2705,2705,2705,2705,0
20231127,111800,229982130,2705,2705,2705,2705,31
20231127,111700,229898275,2700,2700,2700,2700,0
20231127,111600,229898275,2700,2700,2700,2700,0
20231127,111500,229898275,2700,2700,2700,2700,4000
20231127,111400,219098275,2725,2720,2725,2720,2
20231127,111300,219092830,2725,2720,2725,2720,2000
20231127,111200,213644525,2725,2700,2725,2700,3000
20231127,111100,205509810,2700,2700,2700,2700,0
20231127,111000,205509810,2700,2700,2700,2700,0
20231127,110900,205509810,2700,2695,2700,2695,666
20231127,110800,203712995,2700,2700,2700,2700,0
20231127,110700,203712995,2700,2690,2705,2690,10098
20231127,110600,176430905,2690,2690,2690,2690,0
20231127,110500,176430905,2690,2690,2690,2690,0
20231127,110400,176430905,2690,2690,2690,2690,12
20231127,110300,176398625,2700,2700,2700,2700,0
20231127,110200,176398625,2700,2700,2700,2700,0
20231127,110100,176398625,2700,2700,2700,2700,0
20231127,110000,176398625,2700,2675,2700,2675,1100
20231127,105900,173432255,2680,2675,2680,2675,1000
20231127,105800,170752725,2665,2665,2665,2665,495
20231127,105700,169433550,2665,2665,2665,2665,1505
20231127,105600,165422725,2665,2665,2665,2665,0
20231127,105500,165422725,2665,2665,2665,2665,2000
20231127,105400,160092725,2665,2665,2665,2665,1466
20231127,105300,156185835,2665,2665,2665,2665,788
20231127,105200,154085815,2665,2665,2665,2665,284
20231127,105100,153328955,2665,2665,2665,2665,3080
20231127,105000,145120755,2675,2670,2675,2670,495
20231127,104900,143799015,2665,2665,2665,2665,1678
20231127,104800,139327145,2665,2670,2670,2665,714
20231127,104700,137423335,2665,2665,2665,2665,988
20231127,104600,134790315,2665,2665,2665,2665,639
20231127,104500,133087380,2665,2665,2665,2665,1561
20231127,104400,128927315,2665,2665,2665,2665,0
20231127,104300,128927315,2665,2660,2665,2660,196
20231127,104200,128405255,2660,2660,2660,2660,1083
20231127,104100,125524475,2660,2660,2660,2660,0
20231127,104000,125524475,2660,2660,2660,2660,0
20231127,103900,125524475,2660,2670,2675,2660,5321
20231127,103800,111338500,2665,2665,2665,2665,162
20231127,103700,110906770,2675,2675,2675,2675,0
20231127,103600,110906770,2675,2675,2675,2675,18
20231127,103500,110858620,2665,2665,2665,2665,500
20231127,103400,109526120,2670,2670,2670,2670,88
20231127,103300,109291160,2670,2675,2675,2670,328
20231127,103200,108413915,2695,2695,2695,2695,0
20231127,103100,108413915,2695,2675,2695,2675,213
20231127,103000,107844040,2675,2675,2675,2675,100
20231127,102900,107576540,2665,2670,2670,2665,5000
20231127,102800,94247445,2685,2685,2685,2685,0
20231127,102700,94247445,2685,2680,2685,2670,3513
20231127,102600,84852410,2680,2680,2680,2680,147
20231127,102500,84458450,2680,2680,2680,2680,20
20231127,102400,84404850,2680,2680,2680,2680,3
20231127,102300,84396810,2680,2680,2680,2680,12
20231127,102200,84364650,2675,2675,2675,2675,0
20231127,102100,84364650,2675,2675,2675,2675,0
20231127,102000,84364650,2675,2680,2680,2675,338
20231127,101900,83460275,2680,2680,2680,2680,0
20231127,101800,83460275,2680,2680,2680,2680,0
20231127,101700,83460275,2680,2680,2680,2680,0
20231127,101600,83460275,2680,2680,2680,2680,0
20231127,101500,83460275,2680,2680,2680,2680,0
20231127,101400,83460275,2680,2680,2680,2680,97
20231127,101300,83200315,2675,2675,2675,2675,100
20231127,101200,82932815,2680,2680,2680,2680,100
20231127,101100,82664815,2670,2675,2675,2670,806
20231127,101000,80508770,2675,2675,2675,2675,1019
20231127,100900,77782945,2670,2670,2670,2670,22
20231127,100800,77724205,2675,2670,2675,2670,418
20231127,100700,76607060,2670,2665,2670,2665,615
20231127,100600,74965365,2670,2670,2670,2670,0
20231127,100500,74965365,2670,2670,2670,2670,0
20231127,100400,74965365,2670,2670,2670,2670,10
20231127,100300,74938665,2670,2670,2670,2670,0
20231127,100200,74938665,2670,2670,2670,2670,43
20231127,100100,74823855,2660,2660,2660,2660,95
20231127,100000,74571155,2660,2660,2660,2660,5
20231127,095900,74557855,2655,2655,2655,2655,0
20231127,095800,74557855,2655,2655,2655,2655,0
20231127,095700,74557855,2655,2655,2655,2655,50
20231127,095600,74425105,2655,2670,2670,2655,1431
20231127,095500,70622040,2660,2665,2665,2660,501
20231127,095400,69287510,2660,2660,2660,2660,0
20231127,095300,69287510,2660,2665,2665,2660,1000
20231127,095200,66627485,2670,2685,2685,2670,6493
20231127,095100,49227425,2690,2690,2690,2690,500
20231127,095000,47882425,2690,2690,2690,2690,0
20231127,094900,47882425,2690,2690,2690,2690,0
20231127,094800,47882425,2690,2690,2690,2690,0
20231127,094700,47882425,2690,2690,2690,2690,0
20231127,094600,47882425,2690,2690,2690,2690,50
20231127,094500,47747925,2690,2690,2690,2690,16
20231127,094400,47704885,2690,2690,2690,2690,0
20231127,094300,47704885,2690,2690,2690,2690,28
20231127,094200,47629565,2690,2690,2690,2690,32
20231127,094100,47543485,2690,2690,2690,2690,388
20231127,094000,46499765,2700,2700,2700,2700,1
20231127,093900,46497065,2695,2695,2695,2695,71
20231127,093800,46305720,2700,2700,2700,2700,5
20231127,093700,46292220,2700,2710,2710,2700,117
20231127,093600,45976310,2710,2710,2710,2710,2
20231127,093500,45970890,2715,2715,2715,2715,17
20231127,093400,45924735,2715,2715,2715,2715,6
20231127,093300,45908445,2715,2715,2715,2715,5
20231127,093200,45894870,2715,2715,2715,2715,0
20231127,093100,45894870,2715,2695,2715,2695,104
20231127,093000,45614090,2695,2695,2695,2695,3
20231127,092900,45606005,2690,2685,2690,2685,2414
20231127,092800,39115720,2690,2695,2695,2690,8632
20231127,092700,15892455,2705,2705,2705,2705,100
20231127,092600,15621955,2715,2715,2715,2715,0
20231127,092500,15621955,2715,2715,2715,2715,1
20231127,092400,15619240,2715,2715,2715,2715,0
20231127,092300,15619240,2715,2715,2715,2715,5
20231127,092200,15605665,2700,2700,2700,2700,0
20231127,092100,15605665,2700,2700,2700,2700,0
20231127,092000,15605665,2700,2715,2715,2700,546
20231127,091900,14131450,2705,2705,2705,2705,1294
20231127,091800,10631180,2725,2725,2725,2725,0
20231127,091700,10631180,2725,2725,2725,2725,0
20231127,091600,10631180,2725,2705,2725,2705,31
20231127,091500,10547265,2725,2715,2725,2710,254
20231127,091400,9858875,2720,2720,2720,2720,0
20231127,091300,9858875,2720,2720,2720,2720,60
20231127,091200,9695675,2720,2720,2720,2720,0
20231127,091100,9695675,2720,2720,2720,2720,513
20231127,091000,8300315,2730,2730,2730,2730,1
20231127,090900,8297585,2725,2725,2725,2725,625
20231127,090800,6594460,2730,2725,2730,2725,54
20231127,090700,6447260,2720,2720,2720,2720,0
20231127,090600,6447260,2720,2720,2720,2720,187
20231127,090500,5938620,2720,2720,2720,2720,1
20231127,090400,5935900,2710,2710,2710,2710,0
20231127,090300,5935900,2710,2715,2715,2710,500
20231127,090200,4579650,2710,2725,2725,2710,1003
20231127,090100,1861475,2715,2715,2715,2715,600
20231127,090000,232475,2735,2735,2735,2735,85