KissMeData/024740/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,190700,1135704080,2460,2460,2460,2460,5678
20231127,190600,1135704080,2460,2460,2460,2460,0
20231127,190500,1135704080,2460,2460,2460,2460,0
20231127,190400,1135704080,2460,2460,2460,2460,0
20231127,190300,1135704080,2460,2460,2460,2460,0
20231127,190200,1135704080,2460,2460,2460,2460,0
20231127,190100,1135704080,2460,2460,2460,2460,0
20231127,190000,1135704080,2460,2460,2460,2460,0
20231127,185900,1135704080,2460,2460,2460,2460,0
20231127,185800,1135704080,2460,2460,2460,2460,0
20231127,185700,1135704080,2460,2460,2460,2460,0
20231127,185600,1135704080,2460,2460,2460,2460,0
20231127,185500,1135704080,2460,2460,2460,2460,0
20231127,185400,1135704080,2460,2460,2460,2460,0
20231127,185300,1135704080,2460,2460,2460,2460,0
20231127,185200,1135704080,2460,2460,2460,2460,0
20231127,185100,1135704080,2460,2460,2460,2460,0
20231127,185000,1135704080,2460,2460,2460,2460,0
20231127,184900,1135704080,2460,2460,2460,2460,0
20231127,184800,1135704080,2460,2460,2460,2460,0
20231127,184700,1135704080,2460,2460,2460,2460,0
20231127,184600,1135704080,2460,2460,2460,2460,0
20231127,184500,1135704080,2460,2460,2460,2460,0
20231127,184400,1135704080,2460,2460,2460,2460,0
20231127,184300,1135704080,2460,2460,2460,2460,0
20231127,184200,1135704080,2460,2460,2460,2460,0
20231127,184100,1135704080,2460,2460,2460,2460,0
20231127,184000,1135704080,2460,2460,2460,2460,0
20231127,183900,1135704080,2460,2460,2460,2460,0
20231127,183800,1135704080,2460,2460,2460,2460,0
20231127,183700,1135704080,2460,2460,2460,2460,5678
20231127,183600,1135704080,2460,2460,2460,2460,0
20231127,183500,1135704080,2460,2460,2460,2460,0
20231127,183400,1135704080,2460,2460,2460,2460,0
20231127,183300,1135704080,2460,2460,2460,2460,0
20231127,183200,1135704080,2460,2460,2460,2460,0
20231127,183100,1135704080,2460,2460,2460,2460,0
20231127,183000,1135704080,2460,2460,2460,2460,0
20231127,182900,1135704080,2460,2460,2460,2460,0
20231127,182800,1135704080,2460,2460,2460,2460,0
20231127,182700,1135704080,2460,2460,2460,2460,0
20231127,182600,1135704080,2460,2460,2460,2460,0
20231127,182500,1135704080,2460,2460,2460,2460,0
20231127,182400,1135704080,2460,2460,2460,2460,0
20231127,182300,1135704080,2460,2460,2460,2460,0
20231127,182200,1135704080,2460,2460,2460,2460,0
20231127,182100,1135704080,2460,2460,2460,2460,0
20231127,182000,1135704080,2460,2460,2460,2460,0
20231127,181900,1135704080,2460,2460,2460,2460,0
20231127,181800,1135704080,2460,2460,2460,2460,0
20231127,181700,1135704080,2460,2460,2460,2460,0
20231127,181600,1135704080,2460,2460,2460,2460,0
20231127,181500,1135704080,2460,2460,2460,2460,0
20231127,181400,1135704080,2460,2460,2460,2460,0
20231127,181300,1135704080,2460,2460,2460,2460,0
20231127,181200,1135704080,2460,2460,2460,2460,0
20231127,181100,1135704080,2460,2460,2460,2460,0
20231127,181000,1135704080,2460,2460,2460,2460,0
20231127,180900,1135704080,2460,2460,2460,2460,0
20231127,180800,1135704080,2460,2460,2460,2460,0
20231127,180700,1135704080,2460,2460,2460,2460,5678
20231127,180600,1135704080,2460,2460,2460,2460,0
20231127,180500,1135704080,2460,2460,2460,2460,0
20231127,180400,1135704080,2460,2460,2460,2460,0
20231127,180300,1135704080,2460,2460,2460,2460,0
20231127,180200,1135704080,2460,2460,2460,2460,0
20231127,180100,1135704080,2460,2460,2460,2460,0
20231127,180000,1135704080,2460,2460,2460,2460,0
20231127,175900,1135704080,2460,2460,2460,2460,0
20231127,175800,1135704080,2460,2460,2460,2460,0
20231127,175700,1135704080,2460,2460,2460,2460,0
20231127,175600,1135704080,2460,2460,2460,2460,0
20231127,175500,1135704080,2460,2460,2460,2460,0
20231127,175400,1135704080,2460,2460,2460,2460,0
20231127,175300,1135704080,2460,2460,2460,2460,0
20231127,175200,1135704080,2460,2460,2460,2460,0
20231127,175100,1135704080,2460,2460,2460,2460,0
20231127,175000,1135704080,2460,2460,2460,2460,0
20231127,174900,1135704080,2460,2460,2460,2460,0
20231127,174800,1135704080,2460,2460,2460,2460,0
20231127,174700,1135704080,2460,2460,2460,2460,0
20231127,174600,1135704080,2460,2460,2460,2460,0
20231127,174500,1135704080,2460,2460,2460,2460,0
20231127,174400,1135704080,2460,2460,2460,2460,0
20231127,174300,1135704080,2460,2460,2460,2460,0
20231127,174200,1135704080,2460,2460,2460,2460,0
20231127,174100,1135704080,2460,2460,2460,2460,0
20231127,174000,1135704080,2460,2460,2460,2460,0
20231127,173900,1135704080,2460,2460,2460,2460,0
20231127,173800,1135704080,2460,2460,2460,2460,0
20231127,173700,1135704080,2460,2460,2460,2460,5678
20231127,173600,1135704080,2460,2460,2460,2460,0
20231127,173500,1135704080,2460,2460,2460,2460,0
20231127,173400,1135704080,2460,2460,2460,2460,0
20231127,173300,1135704080,2460,2460,2460,2460,0
20231127,173200,1135704080,2460,2460,2460,2460,0
20231127,173100,1135704080,2460,2460,2460,2460,0
20231127,173000,1135704080,2460,2460,2460,2460,0
20231127,172900,1135704080,2460,2460,2460,2460,0
20231127,172800,1135704080,2460,2460,2460,2460,0
20231127,172700,1135704080,2460,2460,2460,2460,0
20231127,172600,1135704080,2460,2460,2460,2460,0
20231127,172500,1135704080,2460,2460,2460,2460,0
20231127,172400,1135704080,2460,2460,2460,2460,0
20231127,172300,1135704080,2460,2460,2460,2460,0
20231127,172200,1135704080,2460,2460,2460,2460,0
20231127,172100,1135704080,2460,2460,2460,2460,0
20231127,172000,1135704080,2460,2460,2460,2460,0
20231127,171900,1135704080,2460,2460,2460,2460,0
20231127,171800,1135704080,2460,2460,2460,2460,0
20231127,171700,1135704080,2460,2460,2460,2460,0
20231127,171600,1135704080,2460,2460,2460,2460,0
20231127,171500,1135704080,2460,2460,2460,2460,0
20231127,171400,1135704080,2460,2460,2460,2460,0
20231127,171300,1135704080,2460,2460,2460,2460,0
20231127,171200,1135704080,2460,2460,2460,2460,0
20231127,171100,1135704080,2460,2460,2460,2460,0
20231127,171000,1135704080,2460,2460,2460,2460,0
20231127,170900,1135704080,2460,2460,2460,2460,0
20231127,170800,1135704080,2460,2460,2460,2460,0
20231127,170700,1135704080,2460,2460,2460,2460,5678
20231127,170600,1135704080,2460,2460,2460,2460,0
20231127,170500,1135704080,2460,2460,2460,2460,0
20231127,170400,1135704080,2460,2460,2460,2460,0
20231127,170300,1135704080,2460,2460,2460,2460,0
20231127,170200,1135704080,2460,2460,2460,2460,0
20231127,170100,1135704080,2460,2460,2460,2460,0
20231127,170000,1135704080,2460,2460,2460,2460,0
20231127,165900,1135704080,2460,2460,2460,2460,0
20231127,165800,1135704080,2460,2460,2460,2460,0
20231127,165700,1135704080,2460,2460,2460,2460,0
20231127,165600,1135704080,2460,2460,2460,2460,0
20231127,165500,1135704080,2460,2460,2460,2460,0
20231127,165400,1135704080,2460,2460,2460,2460,0
20231127,165300,1135704080,2460,2460,2460,2460,0
20231127,165200,1135704080,2460,2460,2460,2460,0
20231127,165100,1135704080,2460,2460,2460,2460,0
20231127,165000,1135704080,2460,2460,2460,2460,0
20231127,164900,1135704080,2460,2460,2460,2460,0
20231127,164800,1135704080,2460,2460,2460,2460,0
20231127,164700,1135704080,2460,2460,2460,2460,0
20231127,164600,1135704080,2460,2460,2460,2460,0
20231127,164500,1135704080,2460,2460,2460,2460,0
20231127,164400,1135704080,2460,2460,2460,2460,0
20231127,164300,1135704080,2460,2460,2460,2460,0
20231127,164200,1135704080,2460,2460,2460,2460,0
20231127,164100,1135704080,2460,2460,2460,2460,0
20231127,164000,1135704080,2460,2460,2460,2460,0
20231127,163900,1135704080,2460,2460,2460,2460,0
20231127,163800,1135704080,2460,2460,2460,2460,0
20231127,163700,1135704080,2460,2460,2460,2460,5678
20231127,163600,1135704080,2460,2460,2460,2460,0
20231127,163500,1135704080,2460,2460,2460,2460,0
20231127,163400,1135704080,2460,2460,2460,2460,0
20231127,163300,1135704080,2460,2460,2460,2460,0
20231127,163200,1135704080,2460,2460,2460,2460,0
20231127,163100,1135704080,2460,2460,2460,2460,0
20231127,163000,1135704080,2460,2460,2460,2460,0
20231127,162900,1135704080,2460,2460,2460,2460,0
20231127,162800,1135704080,2460,2460,2460,2460,0
20231127,162700,1135704080,2460,2460,2460,2460,0
20231127,162600,1135704080,2460,2460,2460,2460,0
20231127,162500,1135704080,2460,2460,2460,2460,0
20231127,162400,1135704080,2460,2460,2460,2460,0
20231127,162300,1135704080,2460,2460,2460,2460,0
20231127,162200,1135704080,2460,2460,2460,2460,0
20231127,162100,1135704080,2460,2460,2460,2460,0
20231127,162000,1135704080,2460,2460,2460,2460,0
20231127,161900,1135704080,2460,2460,2460,2460,0
20231127,161800,1135704080,2460,2460,2460,2460,0
20231127,161700,1135704080,2460,2460,2460,2460,0
20231127,161600,1135704080,2460,2460,2460,2460,0
20231127,161500,1135704080,2460,2460,2460,2460,0
20231127,161400,1135704080,2460,2460,2460,2460,0
20231127,161300,1135704080,2460,2460,2460,2460,0
20231127,161200,1135704080,2460,2460,2460,2460,0
20231127,161100,1135704080,2460,2460,2460,2460,0
20231127,161000,1135704080,2460,2460,2460,2460,0
20231127,160900,1135704080,2460,2460,2460,2460,0
20231127,160800,1135704080,2460,2460,2460,2460,0
20231127,160700,1135704080,2460,2460,2460,2460,5678
20231127,160600,1135704080,2460,2460,2460,2460,0
20231127,160500,1135704080,2460,2460,2460,2460,0
20231127,160400,1135704080,2460,2460,2460,2460,0
20231127,160300,1135704080,2460,2460,2460,2460,0
20231127,160200,1135704080,2460,2460,2460,2460,0
20231127,160100,1135704080,2460,2460,2460,2460,0
20231127,160000,1135704080,2460,2460,2460,2460,0
20231127,155900,1135704080,2460,2460,2460,2460,0
20231127,155800,1135704080,2460,2460,2460,2460,0
20231127,155700,1135704080,2460,2460,2460,2460,0
20231127,155600,1135704080,2460,2460,2460,2460,0
20231127,155500,1135704080,2460,2460,2460,2460,0
20231127,155400,1135704080,2460,2460,2460,2460,0
20231127,155300,1135704080,2460,2460,2460,2460,0
20231127,155200,1135704080,2460,2460,2460,2460,0
20231127,155100,1135704080,2460,2460,2460,2460,0
20231127,155000,1135704080,2460,2460,2460,2460,0
20231127,154900,1135704080,2460,2460,2460,2460,0
20231127,154800,1135704080,2460,2460,2460,2460,0
20231127,154700,1135704080,2460,2460,2460,2460,0
20231127,154600,1135704080,2460,2460,2460,2460,0
20231127,154500,1135704080,2460,2460,2460,2460,0
20231127,154400,1135704080,2460,2460,2460,2460,0
20231127,154300,1135704080,2460,2460,2460,2460,0
20231127,154200,1135704080,2460,2460,2460,2460,0
20231127,154100,1135704080,2460,2460,2460,2460,0
20231127,154000,1135704080,2460,2460,2460,2460,0
20231127,153900,1135704080,2460,2460,2460,2460,0
20231127,153800,1135704080,2460,2460,2460,2460,0
20231127,153700,1135704080,2460,2460,2460,2460,5678
20231127,153600,1135704080,2460,2460,2460,2460,0
20231127,153500,1135704080,2460,2460,2460,2460,0
20231127,153400,1135704080,2460,2460,2460,2460,0
20231127,153300,1135704080,2460,2460,2460,2460,0
20231127,153200,1135704080,2460,2460,2460,2460,0
20231127,153100,1135704080,2460,2460,2460,2460,0
20231127,153000,1135704080,2460,2460,2460,2460,5678
20231127,152900,1121736200,2460,2460,2460,2460,0
20231127,152800,1121736200,2460,2460,2460,2460,0
20231127,152700,1121736200,2460,2460,2460,2460,0
20231127,152600,1121736200,2460,2460,2460,2460,0
20231127,152500,1121736200,2460,2460,2460,2460,0
20231127,152400,1121736200,2460,2460,2460,2460,0
20231127,152300,1121736200,2460,2460,2460,2460,0
20231127,152200,1121736200,2460,2460,2460,2460,0
20231127,152100,1121736200,2460,2460,2460,2460,0
20231127,152000,1121736200,2460,2460,2460,2460,0
20231127,151900,1121736200,2460,2460,2465,2455,5502
20231127,151800,1108211275,2460,2460,2460,2460,509
20231127,151700,1106959135,2460,2460,2460,2460,2004
20231127,151600,1102029295,2460,2455,2460,2455,1122
20231127,151500,1099269775,2455,2455,2455,2455,4
20231127,151400,1099259955,2455,2455,2455,2455,30
20231127,151300,1099186305,2460,2455,2460,2455,71
20231127,151200,1099011995,2455,2455,2455,2455,144
20231127,151100,1098658475,2460,2460,2460,2460,100
20231127,151000,1098412475,2460,2460,2460,2460,50
20231127,150900,1098289475,2465,2465,2465,2465,0
20231127,150800,1098289475,2465,2465,2465,2465,1
20231127,150700,1098287010,2455,2455,2455,2455,1000
20231127,150600,1095832010,2455,2455,2455,2455,0
20231127,150500,1095832010,2455,2455,2455,2455,17739
20231127,150400,1052282765,2455,2455,2455,2455,0
20231127,150300,1052282765,2455,2455,2455,2455,1
20231127,150200,1052280310,2455,2455,2455,2455,0
20231127,150100,1052280310,2455,2455,2455,2455,140
20231127,150000,1051936610,2455,2455,2455,2455,0
20231127,145900,1051936610,2455,2455,2455,2455,2313
20231127,145800,1046258195,2455,2455,2455,2455,209
20231127,145700,1045745100,2455,2455,2460,2455,3
20231127,145600,1045737730,2455,2455,2455,2455,500
20231127,145500,1044510230,2460,2455,2460,2455,564
20231127,145400,1043125535,2455,2460,2460,2455,1946
20231127,145300,1038338595,2460,2460,2460,2460,253
20231127,145200,1037716215,2460,2460,2460,2460,406
20231127,145100,1036717455,2465,2465,2465,2460,1356
20231127,145000,1033375720,2465,2470,2470,2465,385
20231127,144900,1032426665,2470,2470,2470,2470,1
20231127,144800,1032424195,2465,2465,2465,2465,19
20231127,144700,1032377360,2460,2460,2460,2460,20
20231127,144600,1032328160,2460,2460,2460,2460,1
20231127,144500,1032325700,2460,2460,2460,2460,300
20231127,144400,1031587700,2460,2460,2460,2460,2674
20231127,144300,1025009660,2460,2460,2460,2460,55
20231127,144200,1024874360,2460,2460,2460,2460,40
20231127,144100,1024775960,2460,2460,2460,2460,70
20231127,144000,1024603760,2460,2460,2460,2460,996
20231127,143900,1022153600,2460,2460,2460,2460,349
20231127,143800,1021295060,2460,2460,2460,2460,328
20231127,143700,1020488180,2460,2460,2460,2460,0
20231127,143600,1020488180,2460,2460,2460,2460,4997
20231127,143500,1008195560,2460,2460,2465,2460,5529
20231127,143400,994592675,2465,2465,2465,2465,0
20231127,143300,994592675,2465,2460,2465,2460,1400
20231127,143200,991146675,2465,2465,2465,2465,758
20231127,143100,989278205,2465,2465,2465,2460,1948
20231127,143000,984479655,2470,2470,2470,2470,615
20231127,142900,982960605,2470,2470,2470,2465,32
20231127,142800,982881715,2470,2470,2470,2470,12274
20231127,142700,952564935,2470,2470,2475,2470,8992
20231127,142600,930337955,2475,2465,2475,2465,11118
20231127,142500,902890335,2465,2460,2465,2460,4565
20231127,142400,891652610,2465,2465,2465,2460,6210
20231127,142300,876367630,2460,2455,2460,2455,4222
20231127,142200,865996095,2450,2445,2450,2440,25434
20231127,142100,803804350,2445,2450,2450,2440,2261
20231127,142000,798277095,2450,2450,2450,2450,200
20231127,141900,797787095,2450,2450,2450,2450,2205
20231127,141800,792384845,2445,2445,2445,2445,1033
20231127,141700,789859160,2445,2445,2445,2445,102
20231127,141600,789609770,2440,2440,2440,2440,1006
20231127,141500,787155130,2440,2440,2440,2440,1
20231127,141400,787152690,2435,2435,2435,2435,300
20231127,141300,786422190,2435,2435,2435,2435,910
20231127,141200,784206340,2430,2435,2435,2430,310
20231127,141100,783452990,2435,2435,2435,2435,417
20231127,141000,782437595,2435,2435,2435,2435,603
20231127,140900,780969290,2435,2435,2435,2435,45
20231127,140800,780859715,2435,2435,2435,2435,0
20231127,140700,780859715,2435,2435,2435,2435,10
20231127,140600,780835365,2435,2435,2435,2435,25
20231127,140500,780774490,2430,2430,2430,2430,0
20231127,140400,780774490,2430,2430,2430,2430,0
20231127,140300,780774490,2430,2430,2430,2430,0
20231127,140200,780774490,2430,2435,2435,2430,1738
20231127,140100,776545880,2435,2435,2435,2435,0
20231127,140000,776545880,2435,2435,2435,2430,27
20231127,135900,776480240,2435,2435,2435,2435,782
20231127,135800,774576070,2435,2435,2435,2435,1163
20231127,135700,771744165,2430,2435,2435,2430,110
20231127,135600,771476815,2435,2430,2435,2430,98
20231127,135500,771238670,2435,2435,2435,2435,0
20231127,135400,771238670,2435,2435,2435,2435,15
20231127,135300,771202145,2430,2430,2435,2430,930
20231127,135200,768940500,2435,2435,2435,2435,0
20231127,135100,768940500,2435,2435,2435,2435,0
20231127,135000,768940500,2435,2435,2435,2435,1222
20231127,134900,765964930,2435,2435,2435,2435,3250
20231127,134800,758051180,2435,2435,2435,2435,49
20231127,134700,757931865,2435,2435,2435,2435,1005
20231127,134600,755484690,2435,2435,2435,2435,30
20231127,134500,755411640,2430,2430,2430,2430,0
20231127,134400,755411640,2430,2430,2430,2430,0
20231127,134300,755411640,2430,2430,2430,2430,1000
20231127,134200,752981640,2440,2440,2440,2440,580
20231127,134100,751566440,2440,2430,2440,2430,101
20231127,134000,751321000,2430,2430,2430,2430,182
20231127,133900,750878740,2430,2430,2430,2430,0
20231127,133800,750878740,2430,2430,2430,2430,0
20231127,133700,750878740,2430,2430,2430,2430,160
20231127,133600,750489940,2430,2430,2430,2430,0
20231127,133500,750489940,2430,2430,2430,2430,0
20231127,133400,750489940,2430,2430,2430,2430,1522
20231127,133300,746791480,2430,2430,2430,2430,2683
20231127,133200,740271790,2430,2430,2430,2430,248
20231127,133100,739669150,2435,2435,2435,2435,17
20231127,133000,739627755,2430,2435,2435,2430,141
20231127,132900,739284530,2435,2435,2435,2435,379
20231127,132800,738361665,2435,2435,2435,2435,0
20231127,132700,738361665,2435,2435,2435,2435,0
20231127,132600,738361665,2435,2435,2435,2435,0
20231127,132500,738361665,2435,2435,2435,2435,9
20231127,132400,738339750,2435,2435,2435,2435,3
20231127,132300,738332445,2435,2435,2435,2435,0
20231127,132200,738332445,2435,2435,2435,2435,0
20231127,132100,738332445,2435,2435,2435,2435,821
20231127,132000,736333310,2440,2440,2440,2440,0
20231127,131900,736333310,2440,2440,2440,2440,1
20231127,131800,736330870,2435,2435,2435,2435,0
20231127,131700,736330870,2435,2435,2435,2435,0
20231127,131600,736330870,2435,2435,2435,2435,0
20231127,131500,736330870,2435,2435,2435,2435,0
20231127,131400,736330870,2435,2435,2435,2435,1
20231127,131300,736328435,2440,2440,2440,2440,0
20231127,131200,736328435,2440,2435,2440,2430,612
20231127,131100,734837565,2445,2445,2445,2445,0
20231127,131000,734837565,2445,2435,2445,2435,2
20231127,130900,734832685,2435,2440,2445,2435,1525
20231127,130800,731119240,2440,2440,2440,2440,0
20231127,130700,731119240,2440,2440,2440,2440,10
20231127,130600,731094840,2445,2445,2445,2445,0
20231127,130500,731094840,2445,2445,2445,2445,1
20231127,130400,731092395,2430,2430,2430,2430,51
20231127,130300,730968465,2430,2435,2435,2430,600
20231127,130200,729508480,2435,2435,2435,2435,0
20231127,130100,729508480,2435,2435,2435,2435,10
20231127,130000,729484130,2435,2435,2435,2435,469
20231127,125900,728342115,2435,2435,2435,2435,2031
20231127,125800,723396630,2435,2435,2435,2435,11
20231127,125700,723369845,2435,2435,2435,2435,722
20231127,125600,721611775,2435,2440,2440,2435,2306
20231127,125500,715985275,2440,2445,2445,2440,352
20231127,125400,715126390,2445,2450,2450,2445,400
20231127,125300,714148140,2445,2445,2450,2445,3507
20231127,125200,705572025,2450,2450,2450,2450,0
20231127,125100,705572025,2450,2455,2455,2445,69
20231127,125000,705402830,2455,2455,2455,2455,189
20231127,124900,704938835,2455,2455,2455,2455,0
20231127,124800,704938835,2455,2455,2455,2455,0
20231127,124700,704938835,2455,2455,2455,2455,150
20231127,124600,704570585,2455,2450,2455,2450,21
20231127,124500,704519130,2455,2455,2455,2455,0
20231127,124400,704519130,2455,2450,2455,2445,1501
20231127,124300,700845215,2450,2455,2460,2450,990
20231127,124200,698412665,2455,2455,2460,2455,613
20231127,124100,696905335,2455,2455,2455,2455,3020
20231127,124000,689491235,2455,2455,2455,2455,251
20231127,123900,688875030,2455,2450,2455,2450,1017
20231127,123800,686378865,2450,2440,2450,2440,2734
20231127,123700,679706315,2440,2435,2440,2435,2511
20231127,123600,673584420,2440,2440,2440,2440,100
20231127,123500,673340420,2435,2440,2440,2435,1051
20231127,123400,670781230,2435,2435,2435,2435,0
20231127,123300,670781230,2435,2430,2435,2430,80
20231127,123200,670586580,2435,2435,2435,2435,100
20231127,123100,670343080,2440,2440,2440,2440,0
20231127,123000,670343080,2440,2440,2440,2440,0
20231127,122900,670343080,2440,2435,2440,2430,36
20231127,122800,670255530,2440,2430,2440,2430,78
20231127,122700,670065755,2440,2440,2440,2440,0
20231127,122600,670065755,2440,2440,2440,2440,1
20231127,122500,670063315,2435,2440,2440,2435,548
20231127,122400,668728930,2440,2440,2440,2440,0
20231127,122300,668728930,2440,2440,2440,2440,820
20231127,122200,666728130,2440,2440,2440,2440,1
20231127,122100,666725690,2435,2440,2440,2435,532
20231127,122000,665430130,2435,2430,2435,2430,8
20231127,121900,665410660,2430,2435,2435,2430,85
20231127,121800,665204105,2435,2435,2435,2435,500
20231127,121700,663986605,2435,2430,2435,2430,101
20231127,121600,663741170,2430,2430,2430,2430,0
20231127,121500,663741170,2430,2430,2430,2430,0
20231127,121400,663741170,2430,2430,2430,2430,180
20231127,121300,663303770,2435,2435,2435,2435,0
20231127,121200,663303770,2435,2435,2435,2435,1000
20231127,121100,660868770,2435,2435,2435,2435,2302
20231127,121000,655263400,2440,2440,2440,2440,40
20231127,120900,655165800,2435,2435,2435,2435,2
20231127,120800,655160930,2435,2435,2435,2435,708
20231127,120700,653436950,2445,2440,2445,2440,211
20231127,120600,652921065,2440,2440,2440,2440,543
20231127,120500,651596145,2435,2440,2445,2435,1747
20231127,120400,647341350,2450,2450,2450,2445,2344
20231127,120300,641609265,2450,2465,2465,2445,2054
20231127,120200,636580240,2475,2445,2475,2445,11161
20231127,120100,609170240,2445,2450,2455,2445,4782
20231127,120000,597453355,2455,2420,2455,2415,27026
20231127,115900,531593960,2415,2415,2415,2415,7508
20231127,115800,513462140,2415,2415,2415,2415,0
20231127,115700,513462140,2415,2420,2420,2415,18689
20231127,115600,468234905,2425,2425,2425,2425,50
20231127,115500,468113655,2425,2425,2425,2425,0
20231127,115400,468113655,2425,2425,2425,2425,7
20231127,115300,468096680,2425,2425,2425,2425,21
20231127,115200,468045755,2425,2425,2425,2425,0
20231127,115100,468045755,2425,2425,2425,2425,2
20231127,115000,468040905,2425,2425,2425,2425,2008
20231127,114900,463171505,2425,2425,2425,2425,21
20231127,114800,463120580,2420,2425,2425,2420,531
20231127,114700,461835405,2425,2425,2425,2425,30
20231127,114600,461762655,2425,2425,2425,2425,126
20231127,114500,461457105,2425,2420,2425,2420,224
20231127,114400,460914830,2420,2425,2425,2420,2586
20231127,114300,454656285,2425,2425,2425,2425,20
20231127,114200,454607785,2425,2425,2425,2425,22
20231127,114100,454554435,2425,2425,2425,2425,11559
20231127,114000,426523860,2425,2425,2425,2425,300
20231127,113900,425796360,2430,2430,2430,2430,100
20231127,113800,425553360,2425,2425,2425,2425,0
20231127,113700,425553360,2425,2425,2425,2425,0
20231127,113600,425553360,2425,2425,2425,2425,150
20231127,113500,425189610,2425,2425,2425,2425,0
20231127,113400,425189610,2425,2430,2430,2425,60
20231127,113300,425044010,2425,2430,2430,2425,5
20231127,113200,425031875,2425,2425,2425,2425,0
20231127,113100,425031875,2425,2425,2425,2425,0
20231127,113000,425031875,2425,2425,2425,2425,0
20231127,112900,425031875,2425,2430,2430,2425,793
20231127,112800,423108845,2430,2425,2430,2425,1100
20231127,112700,420440845,2425,2425,2425,2425,0
20231127,112600,420440845,2425,2425,2425,2425,0
20231127,112500,420440845,2425,2430,2430,2425,2050
20231127,112400,415469345,2430,2430,2430,2430,0
20231127,112300,415469345,2430,2430,2430,2430,1
20231127,112200,415466915,2425,2425,2425,2425,196
20231127,112100,414991615,2430,2430,2430,2430,0
20231127,112000,414991615,2430,2430,2430,2430,0
20231127,111900,414991615,2430,2425,2430,2425,1205
20231127,111800,412069390,2425,2425,2425,2425,996
20231127,111700,409654090,2430,2430,2430,2430,166
20231127,111600,409250710,2430,2430,2430,2430,0
20231127,111500,409250710,2430,2425,2430,2425,110
20231127,111400,408983460,2425,2425,2425,2425,1175
20231127,111300,406134085,2425,2430,2430,2425,629
20231127,111200,404606395,2430,2430,2430,2430,748
20231127,111100,402788755,2430,2430,2430,2430,395
20231127,111000,401828905,2430,2430,2435,2430,3434
20231127,110900,393484280,2435,2435,2435,2435,0
20231127,110800,393484280,2435,2435,2435,2435,3
20231127,110700,393476975,2435,2435,2435,2435,7
20231127,110600,393459930,2435,2435,2435,2435,1
20231127,110500,393457495,2430,2430,2435,2430,1705
20231127,110400,389314340,2430,2430,2430,2430,87
20231127,110300,389102930,2435,2435,2435,2435,0
20231127,110200,389102930,2435,2435,2435,2435,1110
20231127,110100,386400080,2435,2435,2435,2435,0
20231127,110000,386400080,2435,2430,2435,2430,151
20231127,105900,386033145,2430,2430,2430,2430,1693
20231127,105800,381919155,2430,2430,2430,2430,1008
20231127,105700,379469715,2430,2425,2430,2425,1750
20231127,105600,375217220,2425,2425,2425,2425,2
20231127,105500,375212370,2425,2425,2425,2425,1000
20231127,105400,372787370,2425,2425,2425,2425,300
20231127,105300,372059870,2425,2425,2425,2425,200
20231127,105200,371574870,2425,2425,2425,2425,0
20231127,105100,371574870,2425,2425,2425,2425,0
20231127,105000,371574870,2425,2425,2425,2425,53
20231127,104900,371446345,2425,2425,2425,2425,10
20231127,104800,371422095,2425,2425,2425,2425,100
20231127,104700,371179595,2425,2425,2425,2425,0
20231127,104600,371179595,2425,2425,2425,2425,0
20231127,104500,371179595,2425,2425,2425,2425,635
20231127,104400,369639720,2430,2430,2430,2430,1
20231127,104300,369637290,2430,2430,2430,2430,30
20231127,104200,369564390,2430,2430,2430,2430,180
20231127,104100,369126990,2430,2430,2430,2430,0
20231127,104000,369126990,2430,2430,2430,2430,1
20231127,103900,369124560,2430,2430,2430,2425,663
20231127,103800,367514725,2425,2425,2425,2425,0
20231127,103700,367514725,2425,2425,2425,2425,300
20231127,103600,366787225,2425,2425,2425,2425,208
20231127,103500,366282825,2425,2425,2425,2425,21
20231127,103400,366231900,2420,2420,2420,2420,1163
20231127,103300,363417440,2425,2425,2425,2425,500
20231127,103200,362204940,2425,2425,2425,2425,411
20231127,103100,361208265,2420,2425,2425,2420,1315
20231127,103000,358019415,2425,2425,2425,2425,0
20231127,102900,358019415,2425,2425,2425,2425,0
20231127,102800,358019415,2425,2425,2425,2425,700
20231127,102700,356321915,2430,2430,2430,2430,10
20231127,102600,356297615,2430,2425,2430,2425,566
20231127,102500,354924950,2420,2420,2420,2420,58
20231127,102400,354784590,2420,2420,2420,2420,288
20231127,102300,354087630,2420,2420,2420,2420,110
20231127,102200,353821430,2420,2420,2420,2420,1
20231127,102100,353819010,2415,2415,2415,2415,20
20231127,102000,353770710,2415,2415,2415,2415,0
20231127,101900,353770710,2415,2415,2415,2415,500
20231127,101800,352563210,2415,2415,2415,2415,134
20231127,101700,352239600,2415,2415,2415,2415,22
20231127,101600,352186470,2410,2410,2410,2410,508
20231127,101500,350962190,2410,2410,2410,2410,600
20231127,101400,349516190,2420,2420,2420,2420,2
20231127,101300,349511350,2420,2420,2420,2420,2
20231127,101200,349506510,2410,2410,2410,2410,0
20231127,101100,349506510,2410,2410,2410,2410,0
20231127,101000,349506510,2410,2410,2410,2410,0
20231127,100900,349506510,2410,2410,2410,2410,262
20231127,100800,348875090,2410,2410,2410,2410,0
20231127,100700,348875090,2410,2415,2415,2410,3000
20231127,100600,341644840,2410,2415,2415,2410,6352
20231127,100500,326318185,2420,2420,2420,2415,165
20231127,100400,325919590,2430,2430,2430,2430,3000
20231127,100300,318629590,2415,2420,2425,2415,3702
20231127,100200,309665605,2420,2420,2420,2420,150
20231127,100100,309302605,2420,2420,2420,2420,338
20231127,100000,308484645,2420,2415,2420,2415,2
20231127,095900,308479810,2415,2415,2415,2415,19
20231127,095800,308433925,2415,2415,2415,2415,800
20231127,095700,306501925,2420,2420,2420,2420,24
20231127,095600,306443845,2420,2420,2420,2420,10
20231127,095500,306419645,2415,2415,2415,2415,0
20231127,095400,306419645,2415,2415,2420,2415,3881
20231127,095300,297037030,2415,2415,2415,2415,10
20231127,095200,297012880,2420,2420,2420,2420,0
20231127,095100,297012880,2420,2415,2420,2415,4033
20231127,095000,287261830,2420,2420,2420,2420,1
20231127,094900,287259410,2420,2420,2420,2420,91
20231127,094800,287039190,2415,2415,2415,2415,5
20231127,094700,287027115,2415,2420,2420,2415,1201
20231127,094600,284126675,2415,2425,2425,2415,1300
20231127,094500,280986960,2425,2420,2425,2420,186
20231127,094400,280535940,2420,2425,2425,2420,10
20231127,094300,280511730,2425,2425,2425,2420,558
20231127,094200,279159795,2420,2425,2425,2420,30
20231127,094100,279087185,2425,2420,2425,2420,47
20231127,094000,278973390,2420,2430,2430,2420,255
20231127,093900,278354570,2430,2415,2430,2415,1162
20231127,093800,275543240,2415,2420,2420,2415,255
20231127,093700,274927390,2420,2415,2420,2415,451
20231127,093600,273838210,2420,2420,2420,2420,0
20231127,093500,273838210,2420,2420,2420,2420,16
20231127,093400,273799490,2415,2415,2415,2415,711
20231127,093300,272082425,2410,2410,2410,2410,3326
20231127,093200,264066765,2410,2405,2410,2405,901
20231127,093100,261899110,2410,2410,2410,2405,2404
20231127,093000,256105480,2410,2410,2410,2405,1634
20231127,092900,252167545,2410,2410,2410,2405,1743
20231127,092800,247966920,2410,2410,2415,2405,1112
20231127,092700,245286080,2405,2410,2410,2405,1134
20231127,092600,242555985,2405,2410,2410,2405,16
20231127,092500,242517430,2410,2405,2410,2405,3173
20231127,092400,234885365,2410,2410,2415,2410,12549
20231127,092300,204642025,2410,2415,2415,2410,321
20231127,092200,203868310,2415,2415,2415,2415,500
20231127,092100,202660810,2415,2415,2415,2415,798
20231127,092000,200733640,2420,2410,2420,2410,402
20231127,091900,199762855,2410,2415,2415,2410,3500
20231127,091800,191326355,2415,2415,2415,2410,90
20231127,091700,191109010,2415,2420,2420,2415,7498
20231127,091600,172997340,2420,2420,2420,2420,3367
20231127,091500,164849200,2420,2420,2420,2420,2034
20231127,091400,159926920,2420,2420,2420,2420,7424
20231127,091300,141960840,2425,2425,2425,2420,334
20231127,091200,141150990,2425,2430,2430,2425,401
20231127,091100,140177065,2425,2430,2430,2425,2751
20231127,091000,133504090,2430,2430,2430,2425,237
20231127,090900,132929175,2430,2430,2430,2425,3083
20231127,090800,125442900,2430,2430,2430,2430,223
20231127,090700,124901010,2430,2425,2430,2425,1341
20231127,090600,121647950,2425,2435,2435,2425,2151
20231127,090500,116431425,2445,2440,2445,2420,8942
20231127,090400,94748285,2445,2440,2445,2425,15988
20231127,090300,55883365,2440,2445,2450,2440,308
20231127,090200,55130830,2445,2455,2455,2445,12171
20231127,090100,25307300,2460,2460,2460,2455,2107
20231127,090000,20125685,2455,2460,2460,2455,8192