KissMeData/291650/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,205800,118170625,3510,3510,3510,3510,219
20231127,205700,118170625,3510,3510,3510,3510,0
20231127,205600,118170625,3510,3510,3510,3510,0
20231127,205500,118170625,3510,3510,3510,3510,0
20231127,205400,118170625,3510,3510,3510,3510,0
20231127,205300,118170625,3510,3510,3510,3510,0
20231127,205200,118170625,3510,3510,3510,3510,0
20231127,205100,118170625,3510,3510,3510,3510,0
20231127,205000,118170625,3510,3510,3510,3510,0
20231127,204900,118170625,3510,3510,3510,3510,0
20231127,204800,118170625,3510,3510,3510,3510,0
20231127,204700,118170625,3510,3510,3510,3510,0
20231127,204600,118170625,3510,3510,3510,3510,0
20231127,204500,118170625,3510,3510,3510,3510,0
20231127,204400,118170625,3510,3510,3510,3510,0
20231127,204300,118170625,3510,3510,3510,3510,0
20231127,204200,118170625,3510,3510,3510,3510,0
20231127,204100,118170625,3510,3510,3510,3510,0
20231127,204000,118170625,3510,3510,3510,3510,0
20231127,203900,118170625,3510,3510,3510,3510,0
20231127,203800,118170625,3510,3510,3510,3510,0
20231127,203700,118170625,3510,3510,3510,3510,0
20231127,203600,118170625,3510,3510,3510,3510,0
20231127,203500,118170625,3510,3510,3510,3510,0
20231127,203400,118170625,3510,3510,3510,3510,0
20231127,203300,118170625,3510,3510,3510,3510,0
20231127,203200,118170625,3510,3510,3510,3510,0
20231127,203100,118170625,3510,3510,3510,3510,0
20231127,203000,118170625,3510,3510,3510,3510,0
20231127,202900,118170625,3510,3510,3510,3510,0
20231127,202800,118170625,3510,3510,3510,3510,219
20231127,202700,118170625,3510,3510,3510,3510,0
20231127,202600,118170625,3510,3510,3510,3510,0
20231127,202500,118170625,3510,3510,3510,3510,0
20231127,202400,118170625,3510,3510,3510,3510,0
20231127,202300,118170625,3510,3510,3510,3510,0
20231127,202200,118170625,3510,3510,3510,3510,0
20231127,202100,118170625,3510,3510,3510,3510,0
20231127,202000,118170625,3510,3510,3510,3510,0
20231127,201900,118170625,3510,3510,3510,3510,0
20231127,201800,118170625,3510,3510,3510,3510,0
20231127,201700,118170625,3510,3510,3510,3510,0
20231127,201600,118170625,3510,3510,3510,3510,0
20231127,201500,118170625,3510,3510,3510,3510,0
20231127,201400,118170625,3510,3510,3510,3510,0
20231127,201300,118170625,3510,3510,3510,3510,0
20231127,201200,118170625,3510,3510,3510,3510,0
20231127,201100,118170625,3510,3510,3510,3510,0
20231127,201000,118170625,3510,3510,3510,3510,0
20231127,200900,118170625,3510,3510,3510,3510,0
20231127,200800,118170625,3510,3510,3510,3510,0
20231127,200700,118170625,3510,3510,3510,3510,0
20231127,200600,118170625,3510,3510,3510,3510,0
20231127,200500,118170625,3510,3510,3510,3510,0
20231127,200400,118170625,3510,3510,3510,3510,0
20231127,200300,118170625,3510,3510,3510,3510,0
20231127,200200,118170625,3510,3510,3510,3510,0
20231127,200100,118170625,3510,3510,3510,3510,0
20231127,200000,118170625,3510,3510,3510,3510,0
20231127,195900,118170625,3510,3510,3510,3510,0
20231127,195800,118170625,3510,3510,3510,3510,219
20231127,195700,118170625,3510,3510,3510,3510,0
20231127,195600,118170625,3510,3510,3510,3510,0
20231127,195500,118170625,3510,3510,3510,3510,0
20231127,195400,118170625,3510,3510,3510,3510,0
20231127,195300,118170625,3510,3510,3510,3510,0
20231127,195200,118170625,3510,3510,3510,3510,0
20231127,195100,118170625,3510,3510,3510,3510,0
20231127,195000,118170625,3510,3510,3510,3510,0
20231127,194900,118170625,3510,3510,3510,3510,0
20231127,194800,118170625,3510,3510,3510,3510,0
20231127,194700,118170625,3510,3510,3510,3510,0
20231127,194600,118170625,3510,3510,3510,3510,0
20231127,194500,118170625,3510,3510,3510,3510,0
20231127,194400,118170625,3510,3510,3510,3510,0
20231127,194300,118170625,3510,3510,3510,3510,0
20231127,194200,118170625,3510,3510,3510,3510,0
20231127,194100,118170625,3510,3510,3510,3510,0
20231127,194000,118170625,3510,3510,3510,3510,0
20231127,193900,118170625,3510,3510,3510,3510,0
20231127,193800,118170625,3510,3510,3510,3510,0
20231127,193700,118170625,3510,3510,3510,3510,0
20231127,193600,118170625,3510,3510,3510,3510,0
20231127,193500,118170625,3510,3510,3510,3510,0
20231127,193400,118170625,3510,3510,3510,3510,0
20231127,193300,118170625,3510,3510,3510,3510,0
20231127,193200,118170625,3510,3510,3510,3510,0
20231127,193100,118170625,3510,3510,3510,3510,0
20231127,193000,118170625,3510,3510,3510,3510,0
20231127,192900,118170625,3510,3510,3510,3510,0
20231127,192800,118170625,3510,3510,3510,3510,219
20231127,192700,118170625,3510,3510,3510,3510,0
20231127,192600,118170625,3510,3510,3510,3510,0
20231127,192500,118170625,3510,3510,3510,3510,0
20231127,192400,118170625,3510,3510,3510,3510,0
20231127,192300,118170625,3510,3510,3510,3510,0
20231127,192200,118170625,3510,3510,3510,3510,0
20231127,192100,118170625,3510,3510,3510,3510,0
20231127,192000,118170625,3510,3510,3510,3510,0
20231127,191900,118170625,3510,3510,3510,3510,0
20231127,191800,118170625,3510,3510,3510,3510,0
20231127,191700,118170625,3510,3510,3510,3510,0
20231127,191600,118170625,3510,3510,3510,3510,0
20231127,191500,118170625,3510,3510,3510,3510,0
20231127,191400,118170625,3510,3510,3510,3510,0
20231127,191300,118170625,3510,3510,3510,3510,0
20231127,191200,118170625,3510,3510,3510,3510,0
20231127,191100,118170625,3510,3510,3510,3510,0
20231127,191000,118170625,3510,3510,3510,3510,0
20231127,190900,118170625,3510,3510,3510,3510,0
20231127,190800,118170625,3510,3510,3510,3510,0
20231127,190700,118170625,3510,3510,3510,3510,0
20231127,190600,118170625,3510,3510,3510,3510,0
20231127,190500,118170625,3510,3510,3510,3510,0
20231127,190400,118170625,3510,3510,3510,3510,0
20231127,190300,118170625,3510,3510,3510,3510,0
20231127,190200,118170625,3510,3510,3510,3510,0
20231127,190100,118170625,3510,3510,3510,3510,0
20231127,190000,118170625,3510,3510,3510,3510,0
20231127,185900,118170625,3510,3510,3510,3510,0
20231127,185800,118170625,3510,3510,3510,3510,219
20231127,185700,118170625,3510,3510,3510,3510,0
20231127,185600,118170625,3510,3510,3510,3510,0
20231127,185500,118170625,3510,3510,3510,3510,0
20231127,185400,118170625,3510,3510,3510,3510,0
20231127,185300,118170625,3510,3510,3510,3510,0
20231127,185200,118170625,3510,3510,3510,3510,0
20231127,185100,118170625,3510,3510,3510,3510,0
20231127,185000,118170625,3510,3510,3510,3510,0
20231127,184900,118170625,3510,3510,3510,3510,0
20231127,184800,118170625,3510,3510,3510,3510,0
20231127,184700,118170625,3510,3510,3510,3510,0
20231127,184600,118170625,3510,3510,3510,3510,0
20231127,184500,118170625,3510,3510,3510,3510,0
20231127,184400,118170625,3510,3510,3510,3510,0
20231127,184300,118170625,3510,3510,3510,3510,0
20231127,184200,118170625,3510,3510,3510,3510,0
20231127,184100,118170625,3510,3510,3510,3510,0
20231127,184000,118170625,3510,3510,3510,3510,0
20231127,183900,118170625,3510,3510,3510,3510,0
20231127,183800,118170625,3510,3510,3510,3510,0
20231127,183700,118170625,3510,3510,3510,3510,0
20231127,183600,118170625,3510,3510,3510,3510,0
20231127,183500,118170625,3510,3510,3510,3510,0
20231127,183400,118170625,3510,3510,3510,3510,0
20231127,183300,118170625,3510,3510,3510,3510,0
20231127,183200,118170625,3510,3510,3510,3510,0
20231127,183100,118170625,3510,3510,3510,3510,0
20231127,183000,118170625,3510,3510,3510,3510,0
20231127,182900,118170625,3510,3510,3510,3510,0
20231127,182800,118170625,3510,3510,3510,3510,219
20231127,182700,118170625,3510,3510,3510,3510,0
20231127,182600,118170625,3510,3510,3510,3510,0
20231127,182500,118170625,3510,3510,3510,3510,0
20231127,182400,118170625,3510,3510,3510,3510,0
20231127,182300,118170625,3510,3510,3510,3510,0
20231127,182200,118170625,3510,3510,3510,3510,0
20231127,182100,118170625,3510,3510,3510,3510,0
20231127,182000,118170625,3510,3510,3510,3510,0
20231127,181900,118170625,3510,3510,3510,3510,0
20231127,181800,118170625,3510,3510,3510,3510,0
20231127,181700,118170625,3510,3510,3510,3510,0
20231127,181600,118170625,3510,3510,3510,3510,0
20231127,181500,118170625,3510,3510,3510,3510,0
20231127,181400,118170625,3510,3510,3510,3510,0
20231127,181300,118170625,3510,3510,3510,3510,0
20231127,181200,118170625,3510,3510,3510,3510,0
20231127,181100,118170625,3510,3510,3510,3510,0
20231127,181000,118170625,3510,3510,3510,3510,0
20231127,180900,118170625,3510,3510,3510,3510,0
20231127,180800,118170625,3510,3510,3510,3510,0
20231127,180700,118170625,3510,3510,3510,3510,0
20231127,180600,118170625,3510,3510,3510,3510,0
20231127,180500,118170625,3510,3510,3510,3510,0
20231127,180400,118170625,3510,3510,3510,3510,0
20231127,180300,118170625,3510,3510,3510,3510,0
20231127,180200,118170625,3510,3510,3510,3510,0
20231127,180100,118170625,3510,3510,3510,3510,0
20231127,180000,118170625,3510,3510,3510,3510,0
20231127,175900,118170625,3510,3510,3510,3510,0
20231127,175800,118170625,3510,3510,3510,3510,219
20231127,175700,118170625,3510,3510,3510,3510,0
20231127,175600,118170625,3510,3510,3510,3510,0
20231127,175500,118170625,3510,3510,3510,3510,0
20231127,175400,118170625,3510,3510,3510,3510,0
20231127,175300,118170625,3510,3510,3510,3510,0
20231127,175200,118170625,3510,3510,3510,3510,0
20231127,175100,118170625,3510,3510,3510,3510,0
20231127,175000,118170625,3510,3510,3510,3510,0
20231127,174900,118170625,3510,3510,3510,3510,0
20231127,174800,118170625,3510,3510,3510,3510,0
20231127,174700,118170625,3510,3510,3510,3510,0
20231127,174600,118170625,3510,3510,3510,3510,0
20231127,174500,118170625,3510,3510,3510,3510,0
20231127,174400,118170625,3510,3510,3510,3510,0
20231127,174300,118170625,3510,3510,3510,3510,0
20231127,174200,118170625,3510,3510,3510,3510,0
20231127,174100,118170625,3510,3510,3510,3510,0
20231127,174000,118170625,3510,3510,3510,3510,0
20231127,173900,118170625,3510,3510,3510,3510,0
20231127,173800,118170625,3510,3510,3510,3510,0
20231127,173700,118170625,3510,3510,3510,3510,0
20231127,173600,118170625,3510,3510,3510,3510,0
20231127,173500,118170625,3510,3510,3510,3510,0
20231127,173400,118170625,3510,3510,3510,3510,0
20231127,173300,118170625,3510,3510,3510,3510,0
20231127,173200,118170625,3510,3510,3510,3510,0
20231127,173100,118170625,3510,3510,3510,3510,0
20231127,173000,118170625,3510,3510,3510,3510,0
20231127,172900,118170625,3510,3510,3510,3510,0
20231127,172800,118170625,3510,3510,3510,3510,219
20231127,172700,118170625,3510,3510,3510,3510,0
20231127,172600,118170625,3510,3510,3510,3510,0
20231127,172500,118170625,3510,3510,3510,3510,0
20231127,172400,118170625,3510,3510,3510,3510,0
20231127,172300,118170625,3510,3510,3510,3510,0
20231127,172200,118170625,3510,3510,3510,3510,0
20231127,172100,118170625,3510,3510,3510,3510,0
20231127,172000,118170625,3510,3510,3510,3510,0
20231127,171900,118170625,3510,3510,3510,3510,0
20231127,171800,118170625,3510,3510,3510,3510,0
20231127,171700,118170625,3510,3510,3510,3510,0
20231127,171600,118170625,3510,3510,3510,3510,0
20231127,171500,118170625,3510,3510,3510,3510,0
20231127,171400,118170625,3510,3510,3510,3510,0
20231127,171300,118170625,3510,3510,3510,3510,0
20231127,171200,118170625,3510,3510,3510,3510,0
20231127,171100,118170625,3510,3510,3510,3510,0
20231127,171000,118170625,3510,3510,3510,3510,0
20231127,170900,118170625,3510,3510,3510,3510,0
20231127,170800,118170625,3510,3510,3510,3510,0
20231127,170700,118170625,3510,3510,3510,3510,0
20231127,170600,118170625,3510,3510,3510,3510,0
20231127,170500,118170625,3510,3510,3510,3510,0
20231127,170400,118170625,3510,3510,3510,3510,0
20231127,170300,118170625,3510,3510,3510,3510,0
20231127,170200,118170625,3510,3510,3510,3510,0
20231127,170100,118170625,3510,3510,3510,3510,0
20231127,170000,118170625,3510,3510,3510,3510,0
20231127,165900,118170625,3510,3510,3510,3510,0
20231127,165800,118170625,3510,3510,3510,3510,219
20231127,165700,118170625,3510,3510,3510,3510,0
20231127,165600,118170625,3510,3510,3510,3510,0
20231127,165500,118170625,3510,3510,3510,3510,0
20231127,165400,118170625,3510,3510,3510,3510,0
20231127,165300,118170625,3510,3510,3510,3510,0
20231127,165200,118170625,3510,3510,3510,3510,0
20231127,165100,118170625,3510,3510,3510,3510,0
20231127,165000,118170625,3510,3510,3510,3510,0
20231127,164900,118170625,3510,3510,3510,3510,0
20231127,164800,118170625,3510,3510,3510,3510,0
20231127,164700,118170625,3510,3510,3510,3510,0
20231127,164600,118170625,3510,3510,3510,3510,0
20231127,164500,118170625,3510,3510,3510,3510,0
20231127,164400,118170625,3510,3510,3510,3510,0
20231127,164300,118170625,3510,3510,3510,3510,0
20231127,164200,118170625,3510,3510,3510,3510,0
20231127,164100,118170625,3510,3510,3510,3510,0
20231127,164000,118170625,3510,3510,3510,3510,0
20231127,163900,118170625,3510,3510,3510,3510,0
20231127,163800,118170625,3510,3510,3510,3510,0
20231127,163700,118170625,3510,3510,3510,3510,0
20231127,163600,118170625,3510,3510,3510,3510,0
20231127,163500,118170625,3510,3510,3510,3510,0
20231127,163400,118170625,3510,3510,3510,3510,0
20231127,163300,118170625,3510,3510,3510,3510,0
20231127,163200,118170625,3510,3510,3510,3510,0
20231127,163100,118170625,3510,3510,3510,3510,0
20231127,163000,118170625,3510,3510,3510,3510,0
20231127,162900,118170625,3510,3510,3510,3510,0
20231127,162800,118170625,3510,3510,3510,3510,219
20231127,162700,118170625,3510,3510,3510,3510,0
20231127,162600,118170625,3510,3510,3510,3510,0
20231127,162500,118170625,3510,3510,3510,3510,0
20231127,162400,118170625,3510,3510,3510,3510,0
20231127,162300,118170625,3510,3510,3510,3510,0
20231127,162200,118170625,3510,3510,3510,3510,0
20231127,162100,118170625,3510,3510,3510,3510,0
20231127,162000,118170625,3510,3510,3510,3510,0
20231127,161900,118170625,3510,3510,3510,3510,0
20231127,161800,118170625,3510,3510,3510,3510,0
20231127,161700,118170625,3510,3510,3510,3510,0
20231127,161600,118170625,3510,3510,3510,3510,0
20231127,161500,118170625,3510,3510,3510,3510,0
20231127,161400,118170625,3510,3510,3510,3510,0
20231127,161300,118170625,3510,3510,3510,3510,0
20231127,161200,118170625,3510,3510,3510,3510,0
20231127,161100,118170625,3510,3510,3510,3510,0
20231127,161000,118170625,3510,3510,3510,3510,0
20231127,160900,118170625,3510,3510,3510,3510,0
20231127,160800,118170625,3510,3510,3510,3510,0
20231127,160700,118170625,3510,3510,3510,3510,0
20231127,160600,118170625,3510,3510,3510,3510,0
20231127,160500,118170625,3510,3510,3510,3510,0
20231127,160400,118170625,3510,3510,3510,3510,0
20231127,160300,118170625,3510,3510,3510,3510,0
20231127,160200,118170625,3510,3510,3510,3510,0
20231127,160100,118170625,3510,3510,3510,3510,0
20231127,160000,118170625,3510,3510,3510,3510,0
20231127,155900,118170625,3510,3510,3510,3510,0
20231127,155800,118170625,3510,3510,3510,3510,219
20231127,155700,118170625,3510,3510,3510,3510,0
20231127,155600,118170625,3510,3510,3510,3510,0
20231127,155500,118170625,3510,3510,3510,3510,0
20231127,155400,118170625,3510,3510,3510,3510,0
20231127,155300,118170625,3510,3510,3510,3510,0
20231127,155200,118170625,3510,3510,3510,3510,0
20231127,155100,118170625,3510,3510,3510,3510,0
20231127,155000,118170625,3510,3510,3510,3510,0
20231127,154900,118170625,3510,3510,3510,3510,0
20231127,154800,118170625,3510,3510,3510,3510,0
20231127,154700,118170625,3510,3510,3510,3510,0
20231127,154600,118170625,3510,3510,3510,3510,0
20231127,154500,118170625,3510,3510,3510,3510,0
20231127,154400,118170625,3510,3510,3510,3510,0
20231127,154300,118170625,3510,3510,3510,3510,0
20231127,154200,118170625,3510,3510,3510,3510,0
20231127,154100,118170625,3510,3510,3510,3510,0
20231127,154000,118170625,3510,3510,3510,3510,0
20231127,153900,118170625,3510,3510,3510,3510,0
20231127,153800,118170625,3510,3510,3510,3510,0
20231127,153700,118170625,3510,3510,3510,3510,0
20231127,153600,118170625,3510,3510,3510,3510,0
20231127,153500,118170625,3510,3510,3510,3510,0
20231127,153400,118170625,3510,3510,3510,3510,0
20231127,153300,118170625,3510,3510,3510,3510,0
20231127,153200,118170625,3510,3510,3510,3510,0
20231127,153100,118170625,3510,3510,3510,3510,0
20231127,153000,118170625,3510,3510,3510,3510,219
20231127,152900,117401935,3490,3490,3490,3490,0
20231127,152800,117401935,3490,3490,3490,3490,0
20231127,152700,117401935,3490,3490,3490,3490,0
20231127,152600,117401935,3490,3490,3490,3490,0
20231127,152500,117401935,3490,3490,3490,3490,0
20231127,152400,117401935,3490,3490,3490,3490,0
20231127,152300,117401935,3490,3490,3490,3490,0
20231127,152200,117401935,3490,3490,3490,3490,0
20231127,152100,117401935,3490,3490,3490,3490,0
20231127,152000,117401935,3490,3490,3490,3490,0
20231127,151900,117401935,3490,3490,3490,3490,124
20231127,151800,116969175,3525,3525,3525,3525,14
20231127,151700,116919825,3490,3490,3490,3490,0
20231127,151600,116919825,3490,3490,3490,3490,0
20231127,151500,116919825,3490,3490,3490,3490,0
20231127,151400,116919825,3490,3490,3490,3490,0
20231127,151300,116919825,3490,3490,3490,3490,0
20231127,151200,116919825,3490,3490,3490,3490,0
20231127,151100,116919825,3490,3490,3490,3490,0
20231127,151000,116919825,3490,3490,3490,3490,0
20231127,150900,116919825,3490,3490,3490,3490,10
20231127,150800,116884925,3500,3500,3500,3490,428
20231127,150700,115390035,3490,3490,3490,3490,85
20231127,150600,115093385,3500,3500,3500,3500,0
20231127,150500,115093385,3500,3500,3500,3500,0
20231127,150400,115093385,3500,3500,3500,3500,0
20231127,150300,115093385,3500,3500,3500,3500,0
20231127,150200,115093385,3500,3500,3500,3500,0
20231127,150100,115093385,3500,3500,3500,3485,250
20231127,150000,114219720,3500,3500,3500,3500,0
20231127,145900,114219720,3500,3485,3500,3485,71
20231127,145800,113971970,3505,3485,3505,3485,160
20231127,145700,113414330,3475,3475,3475,3475,0
20231127,145600,113414330,3475,3510,3510,3475,700
20231127,145500,110976185,3550,3550,3550,3550,0
20231127,145400,110976185,3550,3550,3550,3550,0
20231127,145300,110976185,3550,3550,3550,3550,0
20231127,145200,110976185,3550,3535,3550,3535,10
20231127,145100,110940805,3535,3535,3535,3535,0
20231127,145000,110940805,3535,3535,3535,3535,0
20231127,144900,110940805,3535,3535,3535,3535,0
20231127,144800,110940805,3535,3535,3535,3535,0
20231127,144700,110940805,3535,3535,3535,3535,0
20231127,144600,110940805,3535,3535,3535,3535,1
20231127,144500,110937270,3550,3550,3550,3550,0
20231127,144400,110937270,3550,3550,3550,3550,0
20231127,144300,110937270,3550,3550,3550,3550,0
20231127,144200,110937270,3550,3550,3550,3550,0
20231127,144100,110937270,3550,3550,3550,3550,0
20231127,144000,110937270,3550,3550,3550,3550,0
20231127,143900,110937270,3550,3510,3550,3510,16
20231127,143800,110881070,3510,3510,3510,3510,17
20231127,143700,110821400,3555,3555,3555,3555,0
20231127,143600,110821400,3555,3555,3555,3555,0
20231127,143500,110821400,3555,3555,3555,3555,0
20231127,143400,110821400,3555,3555,3555,3555,0
20231127,143300,110821400,3555,3555,3555,3555,0
20231127,143200,110821400,3555,3555,3555,3555,0
20231127,143100,110821400,3555,3555,3555,3555,0
20231127,143000,110821400,3555,3555,3555,3555,1
20231127,142900,110817845,3515,3515,3515,3515,0
20231127,142800,110817845,3515,3520,3520,3515,74
20231127,142700,110557610,3550,3550,3550,3550,0
20231127,142600,110557610,3550,3550,3550,3550,3
20231127,142500,110546960,3560,3560,3560,3560,1
20231127,142400,110543400,3555,3555,3555,3555,0
20231127,142300,110543400,3555,3555,3555,3555,74
20231127,142200,110280330,3560,3525,3560,3525,4000
20231127,142100,96079715,3530,3530,3530,3530,0
20231127,142000,96079715,3530,3530,3530,3530,0
20231127,141900,96079715,3530,3530,3530,3530,0
20231127,141800,96079715,3530,3530,3530,3530,0
20231127,141700,96079715,3530,3530,3530,3530,0
20231127,141600,96079715,3530,3530,3530,3530,0
20231127,141500,96079715,3530,3530,3530,3530,0
20231127,141400,96079715,3530,3530,3530,3530,0
20231127,141300,96079715,3530,3530,3530,3530,0
20231127,141200,96079715,3530,3530,3530,3530,0
20231127,141100,96079715,3530,3530,3530,3530,0
20231127,141000,96079715,3530,3525,3530,3525,100
20231127,140900,95726805,3525,3525,3525,3525,0
20231127,140800,95726805,3525,3525,3525,3525,0
20231127,140700,95726805,3525,3525,3525,3525,0
20231127,140600,95726805,3525,3525,3525,3525,40
20231127,140500,95585805,3525,3525,3525,3525,0
20231127,140400,95585805,3525,3525,3525,3525,1
20231127,140300,95582280,3500,3500,3500,3500,5
20231127,140200,95564780,3530,3530,3530,3530,0
20231127,140100,95564780,3530,3530,3530,3530,0
20231127,140000,95564780,3530,3530,3530,3530,0
20231127,135900,95564780,3530,3530,3530,3530,0
20231127,135800,95564780,3530,3530,3530,3530,0
20231127,135700,95564780,3530,3530,3530,3530,0
20231127,135600,95564780,3530,3530,3530,3530,0
20231127,135500,95564780,3530,3530,3530,3530,0
20231127,135400,95564780,3530,3530,3530,3530,0
20231127,135300,95564780,3530,3530,3530,3530,0
20231127,135200,95564780,3530,3530,3530,3530,0
20231127,135100,95564780,3530,3530,3530,3530,0
20231127,135000,95564780,3530,3530,3530,3530,0
20231127,134900,95564780,3530,3530,3530,3530,0
20231127,134800,95564780,3530,3530,3530,3530,0
20231127,134700,95564780,3530,3515,3530,3515,2101
20231127,134600,88170445,3515,3515,3515,3515,0
20231127,134500,88170445,3515,3515,3515,3515,0
20231127,134400,88170445,3515,3515,3515,3515,24
20231127,134300,88086085,3515,3515,3515,3515,3
20231127,134200,88075540,3515,3515,3515,3515,0
20231127,134100,88075540,3515,3515,3515,3515,5
20231127,134000,88057965,3515,3515,3515,3515,0
20231127,133900,88057965,3515,3515,3515,3515,0
20231127,133800,88057965,3515,3515,3515,3515,0
20231127,133700,88057965,3515,3515,3515,3515,1
20231127,133600,88054450,3515,3500,3515,3500,1533
20231127,133500,82674010,3500,3500,3500,3500,1
20231127,133400,82670510,3480,3480,3480,3480,0
20231127,133300,82670510,3480,3480,3480,3480,2
20231127,133200,82663550,3480,3480,3480,3480,0
20231127,133100,82663550,3480,3480,3480,3480,1
20231127,133000,82660070,3475,3475,3475,3475,0
20231127,132900,82660070,3475,3475,3475,3475,0
20231127,132800,82660070,3475,3475,3475,3475,0
20231127,132700,82660070,3475,3475,3475,3475,0
20231127,132600,82660070,3475,3475,3475,3475,0
20231127,132500,82660070,3475,3475,3475,3475,0
20231127,132400,82660070,3475,3475,3475,3475,0
20231127,132300,82660070,3475,3475,3475,3475,0
20231127,132200,82660070,3475,3480,3480,3475,101
20231127,132100,82308845,3475,3475,3475,3475,0
20231127,132000,82308845,3475,3475,3475,3475,0
20231127,131900,82308845,3475,3475,3475,3475,0
20231127,131800,82308845,3475,3475,3475,3475,0
20231127,131700,82308845,3475,3480,3480,3475,282
20231127,131600,81328645,3485,3500,3500,3485,1112
20231127,131500,77453265,3500,3500,3500,3500,0
20231127,131400,77453265,3500,3500,3500,3500,0
20231127,131300,77453265,3500,3500,3500,3500,0
20231127,131200,77453265,3500,3500,3500,3500,0
20231127,131100,77453265,3500,3500,3500,3500,0
20231127,131000,77453265,3500,3500,3500,3500,0
20231127,130900,77453265,3500,3500,3500,3500,0
20231127,130800,77453265,3500,3500,3500,3500,0
20231127,130700,77453265,3500,3500,3500,3500,0
20231127,130600,77453265,3500,3500,3500,3500,0
20231127,130500,77453265,3500,3500,3500,3500,0
20231127,130400,77453265,3500,3500,3500,3500,0
20231127,130300,77453265,3500,3500,3500,3500,0
20231127,130200,77453265,3500,3500,3500,3500,900
20231127,130100,74303265,3500,3500,3500,3500,0
20231127,130000,74303265,3500,3500,3500,3500,0
20231127,125900,74303265,3500,3500,3500,3500,0
20231127,125800,74303265,3500,3500,3500,3500,0
20231127,125700,74303265,3500,3500,3500,3500,0
20231127,125600,74303265,3500,3500,3500,3500,1
20231127,125500,74299765,3475,3475,3475,3475,0
20231127,125400,74299765,3475,3475,3475,3475,0
20231127,125300,74299765,3475,3475,3475,3475,0
20231127,125200,74299765,3475,3475,3475,3475,341
20231127,125100,73114790,3475,3475,3475,3475,0
20231127,125000,73114790,3475,3480,3480,3475,401
20231127,124900,71720315,3480,3480,3480,3480,258
20231127,124800,70822475,3500,3500,3500,3500,10
20231127,124700,70787475,3500,3480,3500,3480,500
20231127,124600,69038200,3465,3465,3465,3465,0
20231127,124500,69038200,3465,3465,3465,3465,0
20231127,124400,69038200,3465,3465,3465,3465,0
20231127,124300,69038200,3465,3465,3465,3465,0
20231127,124200,69038200,3465,3465,3465,3465,0
20231127,124100,69038200,3465,3465,3465,3465,0
20231127,124000,69038200,3465,3465,3465,3465,0
20231127,123900,69038200,3465,3465,3465,3465,0
20231127,123800,69038200,3465,3465,3465,3465,0
20231127,123700,69038200,3465,3465,3465,3465,219
20231127,123600,68279365,3465,3465,3465,3465,578
20231127,123500,66276595,3470,3475,3475,3470,344
20231127,123400,65081915,3495,3495,3495,3495,0
20231127,123300,65081915,3495,3495,3495,3495,0
20231127,123200,65081915,3495,3495,3495,3495,0
20231127,123100,65081915,3495,3495,3495,3495,0
20231127,123000,65081915,3495,3495,3495,3495,0
20231127,122900,65081915,3495,3495,3495,3495,0
20231127,122800,65081915,3495,3495,3495,3495,18
20231127,122700,65019005,3485,3480,3485,3480,158
20231127,122600,64469125,3485,3485,3485,3485,0
20231127,122500,64469125,3485,3485,3485,3485,0
20231127,122400,64469125,3485,3480,3485,3465,2322
20231127,122300,56403030,3480,3480,3480,3480,0
20231127,122200,56403030,3480,3480,3480,3480,3
20231127,122100,56392590,3480,3480,3480,3480,0
20231127,122000,56392590,3480,3480,3480,3480,0
20231127,121900,56392590,3480,3480,3480,3480,0
20231127,121800,56392590,3480,3480,3480,3480,0
20231127,121700,56392590,3480,3480,3480,3480,0
20231127,121600,56392590,3480,3480,3480,3480,0
20231127,121500,56392590,3480,3480,3480,3480,0
20231127,121400,56392590,3480,3480,3480,3480,0
20231127,121300,56392590,3480,3485,3485,3480,711
20231127,121200,53918020,3485,3485,3485,3485,34
20231127,121100,53799530,3515,3515,3515,3515,0
20231127,121000,53799530,3515,3515,3515,3515,0
20231127,120900,53799530,3515,3515,3515,3515,0
20231127,120800,53799530,3515,3515,3515,3515,0
20231127,120700,53799530,3515,3515,3515,3515,0
20231127,120600,53799530,3515,3515,3515,3515,0
20231127,120500,53799530,3515,3515,3515,3515,0
20231127,120400,53799530,3515,3515,3515,3515,0
20231127,120300,53799530,3515,3515,3515,3515,0
20231127,120200,53799530,3515,3515,3515,3515,0
20231127,120100,53799530,3515,3515,3515,3515,0
20231127,120000,53799530,3515,3515,3515,3515,0
20231127,115900,53799530,3515,3515,3515,3515,0
20231127,115800,53799530,3515,3515,3515,3515,0
20231127,115700,53799530,3515,3515,3515,3515,0
20231127,115600,53799530,3515,3505,3515,3505,18
20231127,115500,53736380,3505,3495,3505,3495,60
20231127,115400,53526565,3495,3495,3495,3495,0
20231127,115300,53526565,3495,3495,3495,3495,0
20231127,115200,53526565,3495,3495,3495,3495,2
20231127,115100,53519575,3490,3490,3490,3490,0
20231127,115000,53519575,3490,3490,3490,3490,0
20231127,114900,53519575,3490,3490,3490,3490,0
20231127,114800,53519575,3490,3490,3490,3490,1
20231127,114700,53516085,3490,3490,3490,3490,21
20231127,114600,53442795,3490,3490,3490,3490,9
20231127,114500,53411385,3485,3495,3495,3485,1322
20231127,114400,48800215,3520,3520,3520,3520,0
20231127,114300,48800215,3520,3520,3520,3520,0
20231127,114200,48800215,3520,3520,3520,3520,0
20231127,114100,48800215,3520,3520,3520,3520,0
20231127,114000,48800215,3520,3520,3520,3520,0
20231127,113900,48800215,3520,3520,3520,3520,0
20231127,113800,48800215,3520,3520,3520,3520,0
20231127,113700,48800215,3520,3520,3520,3520,0
20231127,113600,48800215,3520,3520,3520,3520,24
20231127,113500,48715735,3520,3520,3520,3520,0
20231127,113400,48715735,3520,3520,3520,3520,0
20231127,113300,48715735,3520,3520,3520,3520,1
20231127,113200,48712215,3520,3520,3520,3520,2
20231127,113100,48705175,3520,3500,3520,3500,142
20231127,113000,48208155,3505,3505,3505,3505,199
20231127,112900,47510660,3530,3530,3530,3530,0
20231127,112800,47510660,3530,3530,3530,3530,0
20231127,112700,47510660,3530,3530,3530,3530,0
20231127,112600,47510660,3530,3530,3530,3530,0
20231127,112500,47510660,3530,3530,3530,3530,0
20231127,112400,47510660,3530,3530,3530,3530,0
20231127,112300,47510660,3530,3525,3530,3525,1000
20231127,112200,43981010,3500,3500,3500,3500,0
20231127,112100,43981010,3500,3500,3500,3500,0
20231127,112000,43981010,3500,3500,3500,3500,0
20231127,111900,43981010,3500,3500,3500,3500,0
20231127,111800,43981010,3500,3500,3500,3500,0
20231127,111700,43981010,3500,3500,3500,3500,1
20231127,111600,43977510,3525,3525,3525,3525,0
20231127,111500,43977510,3525,3525,3525,3525,0
20231127,111400,43977510,3525,3525,3525,3525,0
20231127,111300,43977510,3525,3525,3525,3525,0
20231127,111200,43977510,3525,3525,3525,3525,0
20231127,111100,43977510,3525,3525,3525,3525,0
20231127,111000,43977510,3525,3525,3525,3525,6
20231127,110900,43956360,3500,3500,3500,3500,0
20231127,110800,43956360,3500,3500,3500,3500,0
20231127,110700,43956360,3500,3500,3500,3500,0
20231127,110600,43956360,3500,3500,3500,3500,0
20231127,110500,43956360,3500,3500,3500,3500,0
20231127,110400,43956360,3500,3500,3500,3500,0
20231127,110300,43956360,3500,3515,3515,3500,2
20231127,110200,43949345,3515,3515,3515,3515,0
20231127,110100,43949345,3515,3515,3515,3515,0
20231127,110000,43949345,3515,3515,3515,3515,0
20231127,105900,43949345,3515,3515,3515,3515,0
20231127,105800,43949345,3515,3515,3515,3515,0
20231127,105700,43949345,3515,3515,3515,3515,0
20231127,105600,43949345,3515,3500,3515,3500,1000
20231127,105500,40441085,3495,3495,3495,3495,0
20231127,105400,40441085,3495,3495,3495,3495,0
20231127,105300,40441085,3495,3495,3495,3495,1
20231127,105200,40437590,3485,3485,3485,3485,0
20231127,105100,40437590,3485,3485,3485,3485,0
20231127,105000,40437590,3485,3495,3495,3485,520
20231127,104900,38624065,3495,3500,3500,3495,489
20231127,104800,36914910,3500,3500,3500,3500,106
20231127,104700,36543910,3500,3500,3500,3500,6
20231127,104600,36522910,3500,3500,3500,3500,0
20231127,104500,36522910,3500,3500,3500,3500,0
20231127,104400,36522910,3500,3500,3500,3500,0
20231127,104300,36522910,3500,3500,3500,3500,0
20231127,104200,36522910,3500,3500,3500,3500,0
20231127,104100,36522910,3500,3500,3500,3500,0
20231127,104000,36522910,3500,3500,3500,3500,0
20231127,103900,36522910,3500,3500,3500,3500,0
20231127,103800,36522910,3500,3500,3500,3500,0
20231127,103700,36522910,3500,3500,3500,3500,0
20231127,103600,36522910,3500,3500,3500,3500,48
20231127,103500,36354910,3500,3500,3500,3500,0
20231127,103400,36354910,3500,3500,3500,3500,0
20231127,103300,36354910,3500,3500,3500,3500,0
20231127,103200,36354910,3500,3500,3500,3500,0
20231127,103100,36354910,3500,3500,3500,3500,0
20231127,103000,36354910,3500,3500,3500,3500,0
20231127,102900,36354910,3500,3500,3500,3500,0
20231127,102800,36354910,3500,3500,3500,3500,0
20231127,102700,36354910,3500,3500,3500,3500,0
20231127,102600,36354910,3500,3505,3505,3500,300
20231127,102500,35304705,3515,3515,3515,3515,0
20231127,102400,35304705,3515,3515,3515,3515,1
20231127,102300,35301190,3515,3515,3515,3515,0
20231127,102200,35301190,3515,3515,3515,3515,0
20231127,102100,35301190,3515,3515,3515,3515,0
20231127,102000,35301190,3515,3515,3515,3515,0
20231127,101900,35301190,3515,3515,3515,3515,0
20231127,101800,35301190,3515,3515,3515,3515,0
20231127,101700,35301190,3515,3515,3515,3515,0
20231127,101600,35301190,3515,3515,3515,3515,0
20231127,101500,35301190,3515,3515,3515,3515,1
20231127,101400,35297675,3510,3510,3510,3510,0
20231127,101300,35297675,3510,3510,3510,3510,0
20231127,101200,35297675,3510,3510,3510,3510,0
20231127,101100,35297675,3510,3510,3510,3510,0
20231127,101000,35297675,3510,3510,3510,3510,10
20231127,100900,35262575,3515,3515,3515,3515,0
20231127,100800,35262575,3515,3515,3515,3515,0
20231127,100700,35262575,3515,3515,3515,3515,0
20231127,100600,35262575,3515,3515,3515,3515,0
20231127,100500,35262575,3515,3515,3515,3515,0
20231127,100400,35262575,3515,3515,3515,3515,0
20231127,100300,35262575,3515,3515,3515,3515,0
20231127,100200,35262575,3515,3515,3515,3515,1
20231127,100100,35259060,3490,3490,3490,3490,0
20231127,100000,35259060,3490,3490,3490,3490,0
20231127,095900,35259060,3490,3490,3490,3490,500
20231127,095800,33514060,3495,3515,3515,3495,443
20231127,095700,31965755,3495,3515,3520,3495,89
20231127,095600,31654655,3525,3525,3525,3525,0
20231127,095500,31654655,3525,3525,3525,3525,0
20231127,095400,31654655,3525,3525,3525,3525,0
20231127,095300,31654655,3525,3525,3525,3525,0
20231127,095200,31654655,3525,3525,3525,3525,0
20231127,095100,31654655,3525,3525,3525,3525,0
20231127,095000,31654655,3525,3525,3525,3525,50
20231127,094900,31478405,3525,3525,3525,3525,0
20231127,094800,31478405,3525,3525,3525,3525,0
20231127,094700,31478405,3525,3515,3525,3515,501
20231127,094600,29714885,3520,3520,3520,3520,0
20231127,094500,29714885,3520,3520,3520,3520,0
20231127,094400,29714885,3520,3520,3520,3520,0
20231127,094300,29714885,3520,3520,3520,3520,38
20231127,094200,29581125,3520,3520,3520,3520,0
20231127,094100,29581125,3520,3520,3520,3520,1
20231127,094000,29577605,3515,3515,3515,3515,300
20231127,093900,28523105,3515,3515,3515,3515,0
20231127,093800,28523105,3515,3515,3515,3515,13
20231127,093700,28477410,3515,3515,3515,3500,303
20231127,093600,27416880,3510,3510,3510,3510,1
20231127,093500,27413370,3500,3500,3500,3500,0
20231127,093400,27413370,3500,3500,3500,3500,0
20231127,093300,27413370,3500,3500,3500,3500,0
20231127,093200,27413370,3500,3495,3500,3495,469
20231127,093100,25774210,3485,3485,3485,3485,0
20231127,093000,25774210,3485,3485,3485,3485,0
20231127,092900,25774210,3485,3485,3485,3485,0
20231127,092800,25774210,3485,3485,3485,3485,0
20231127,092700,25774210,3485,3485,3485,3485,0
20231127,092600,25774210,3485,3480,3485,3480,364
20231127,092500,24506115,3475,3480,3480,3475,62
20231127,092400,24290660,3480,3480,3480,3480,0
20231127,092300,24290660,3480,3480,3480,3480,79
20231127,092200,24015740,3480,3490,3490,3480,249
20231127,092100,23148425,3495,3500,3500,3495,2333
20231127,092000,14983190,3500,3500,3500,3500,60
20231127,091900,14773190,3515,3515,3515,3515,0
20231127,091800,14773190,3515,3515,3515,3515,1
20231127,091700,14769675,3500,3505,3505,3500,517
20231127,091600,12957765,3505,3505,3505,3505,10
20231127,091500,12922715,3505,3505,3505,3505,38
20231127,091400,12789525,3505,3505,3505,3505,212
20231127,091300,12046465,3520,3515,3520,3515,500
20231127,091200,10286500,3510,3515,3515,3510,1059
20231127,091100,6567330,3520,3520,3520,3520,48
20231127,091000,6398370,3520,3520,3520,3520,0
20231127,090900,6398370,3520,3530,3530,3520,756
20231127,090800,3735800,3530,3530,3530,3530,506
20231127,090700,1949620,3555,3555,3555,3555,1
20231127,090600,1946065,3555,3555,3555,3555,0
20231127,090500,1946065,3555,3555,3555,3555,1
20231127,090400,1942510,3530,3530,3530,3530,199
20231127,090300,1240040,3530,3530,3530,3530,0
20231127,090200,1240040,3530,3530,3530,3530,0
20231127,090100,1240040,3530,3530,3530,3530,0
20231127,090000,1240040,3530,3520,3530,3520,352