KissMeData/052220/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193900,96924435,2430,2430,2430,2430,2250
20241127,193800,96924435,2430,2430,2430,2430,0
20241127,193700,96924435,2430,2430,2430,2430,0
20241127,193600,96924435,2430,2430,2430,2430,0
20241127,193500,96924435,2430,2430,2430,2430,0
20241127,193400,96924435,2430,2430,2430,2430,0
20241127,193300,96924435,2430,2430,2430,2430,0
20241127,193200,96924435,2430,2430,2430,2430,0
20241127,193100,96924435,2430,2430,2430,2430,0
20241127,193000,96924435,2430,2430,2430,2430,0
20241127,192900,96924435,2430,2430,2430,2430,0
20241127,192800,96924435,2430,2430,2430,2430,0
20241127,192700,96924435,2430,2430,2430,2430,0
20241127,192600,96924435,2430,2430,2430,2430,0
20241127,192500,96924435,2430,2430,2430,2430,0
20241127,192400,96924435,2430,2430,2430,2430,0
20241127,192300,96924435,2430,2430,2430,2430,0
20241127,192200,96924435,2430,2430,2430,2430,0
20241127,192100,96924435,2430,2430,2430,2430,0
20241127,192000,96924435,2430,2430,2430,2430,0
20241127,191900,96924435,2430,2430,2430,2430,0
20241127,191800,96924435,2430,2430,2430,2430,0
20241127,191700,96924435,2430,2430,2430,2430,0
20241127,191600,96924435,2430,2430,2430,2430,0
20241127,191500,96924435,2430,2430,2430,2430,0
20241127,191400,96924435,2430,2430,2430,2430,0
20241127,191300,96924435,2430,2430,2430,2430,0
20241127,191200,96924435,2430,2430,2430,2430,0
20241127,191100,96924435,2430,2430,2430,2430,0
20241127,191000,96924435,2430,2430,2430,2430,0
20241127,190900,96924435,2430,2430,2430,2430,2250
20241127,190800,96924435,2430,2430,2430,2430,0
20241127,190700,96924435,2430,2430,2430,2430,0
20241127,190600,96924435,2430,2430,2430,2430,0
20241127,190500,96924435,2430,2430,2430,2430,0
20241127,190400,96924435,2430,2430,2430,2430,0
20241127,190300,96924435,2430,2430,2430,2430,0
20241127,190200,96924435,2430,2430,2430,2430,0
20241127,190100,96924435,2430,2430,2430,2430,0
20241127,190000,96924435,2430,2430,2430,2430,0
20241127,185900,96924435,2430,2430,2430,2430,0
20241127,185800,96924435,2430,2430,2430,2430,0
20241127,185700,96924435,2430,2430,2430,2430,0
20241127,185600,96924435,2430,2430,2430,2430,0
20241127,185500,96924435,2430,2430,2430,2430,0
20241127,185400,96924435,2430,2430,2430,2430,0
20241127,185300,96924435,2430,2430,2430,2430,0
20241127,185200,96924435,2430,2430,2430,2430,0
20241127,185100,96924435,2430,2430,2430,2430,0
20241127,185000,96924435,2430,2430,2430,2430,0
20241127,184900,96924435,2430,2430,2430,2430,0
20241127,184800,96924435,2430,2430,2430,2430,0
20241127,184700,96924435,2430,2430,2430,2430,0
20241127,184600,96924435,2430,2430,2430,2430,0
20241127,184500,96924435,2430,2430,2430,2430,0
20241127,184400,96924435,2430,2430,2430,2430,0
20241127,184300,96924435,2430,2430,2430,2430,0
20241127,184200,96924435,2430,2430,2430,2430,0
20241127,184100,96924435,2430,2430,2430,2430,0
20241127,184000,96924435,2430,2430,2430,2430,0
20241127,183900,96924435,2430,2430,2430,2430,2250
20241127,183800,96924435,2430,2430,2430,2430,0
20241127,183700,96924435,2430,2430,2430,2430,0
20241127,183600,96924435,2430,2430,2430,2430,0
20241127,183500,96924435,2430,2430,2430,2430,0
20241127,183400,96924435,2430,2430,2430,2430,0
20241127,183300,96924435,2430,2430,2430,2430,0
20241127,183200,96924435,2430,2430,2430,2430,0
20241127,183100,96924435,2430,2430,2430,2430,0
20241127,183000,96924435,2430,2430,2430,2430,0
20241127,182900,96924435,2430,2430,2430,2430,0
20241127,182800,96924435,2430,2430,2430,2430,0
20241127,182700,96924435,2430,2430,2430,2430,0
20241127,182600,96924435,2430,2430,2430,2430,0
20241127,182500,96924435,2430,2430,2430,2430,0
20241127,182400,96924435,2430,2430,2430,2430,0
20241127,182300,96924435,2430,2430,2430,2430,0
20241127,182200,96924435,2430,2430,2430,2430,0
20241127,182100,96924435,2430,2430,2430,2430,0
20241127,182000,96924435,2430,2430,2430,2430,0
20241127,181900,96924435,2430,2430,2430,2430,0
20241127,181800,96924435,2430,2430,2430,2430,0
20241127,181700,96924435,2430,2430,2430,2430,0
20241127,181600,96924435,2430,2430,2430,2430,0
20241127,181500,96924435,2430,2430,2430,2430,0
20241127,181400,96924435,2430,2430,2430,2430,0
20241127,181300,96924435,2430,2430,2430,2430,0
20241127,181200,96924435,2430,2430,2430,2430,0
20241127,181100,96924435,2430,2430,2430,2430,0
20241127,181000,96924435,2430,2430,2430,2430,0
20241127,180900,96924435,2430,2430,2430,2430,2250
20241127,180800,96924435,2430,2430,2430,2430,0
20241127,180700,96924435,2430,2430,2430,2430,0
20241127,180600,96924435,2430,2430,2430,2430,0
20241127,180500,96924435,2430,2430,2430,2430,0
20241127,180400,96924435,2430,2430,2430,2430,0
20241127,180300,96924435,2430,2430,2430,2430,0
20241127,180200,96924435,2430,2430,2430,2430,0
20241127,180100,96924435,2430,2430,2430,2430,0
20241127,180000,96924435,2430,2430,2430,2430,0
20241127,175900,96924435,2430,2430,2430,2430,0
20241127,175800,96924435,2430,2430,2430,2430,0
20241127,175700,96924435,2430,2430,2430,2430,0
20241127,175600,96924435,2430,2430,2430,2430,0
20241127,175500,96924435,2430,2430,2430,2430,0
20241127,175400,96924435,2430,2430,2430,2430,0
20241127,175300,96924435,2430,2430,2430,2430,0
20241127,175200,96924435,2430,2430,2430,2430,0
20241127,175100,96924435,2430,2430,2430,2430,0
20241127,175000,96924435,2430,2430,2430,2430,0
20241127,174900,96924435,2430,2430,2430,2430,0
20241127,174800,96924435,2430,2430,2430,2430,0
20241127,174700,96924435,2430,2430,2430,2430,0
20241127,174600,96924435,2430,2430,2430,2430,0
20241127,174500,96924435,2430,2430,2430,2430,0
20241127,174400,96924435,2430,2430,2430,2430,0
20241127,174300,96924435,2430,2430,2430,2430,0
20241127,174200,96924435,2430,2430,2430,2430,0
20241127,174100,96924435,2430,2430,2430,2430,0
20241127,174000,96924435,2430,2430,2430,2430,0
20241127,173900,96924435,2430,2430,2430,2430,2250
20241127,173800,96924435,2430,2430,2430,2430,0
20241127,173700,96924435,2430,2430,2430,2430,0
20241127,173600,96924435,2430,2430,2430,2430,0
20241127,173500,96924435,2430,2430,2430,2430,0
20241127,173400,96924435,2430,2430,2430,2430,0
20241127,173300,96924435,2430,2430,2430,2430,0
20241127,173200,96924435,2430,2430,2430,2430,0
20241127,173100,96924435,2430,2430,2430,2430,0
20241127,173000,96924435,2430,2430,2430,2430,0
20241127,172900,96924435,2430,2430,2430,2430,0
20241127,172800,96924435,2430,2430,2430,2430,0
20241127,172700,96924435,2430,2430,2430,2430,0
20241127,172600,96924435,2430,2430,2430,2430,0
20241127,172500,96924435,2430,2430,2430,2430,0
20241127,172400,96924435,2430,2430,2430,2430,0
20241127,172300,96924435,2430,2430,2430,2430,0
20241127,172200,96924435,2430,2430,2430,2430,0
20241127,172100,96924435,2430,2430,2430,2430,0
20241127,172000,96924435,2430,2430,2430,2430,0
20241127,171900,96924435,2430,2430,2430,2430,0
20241127,171800,96924435,2430,2430,2430,2430,0
20241127,171700,96924435,2430,2430,2430,2430,0
20241127,171600,96924435,2430,2430,2430,2430,0
20241127,171500,96924435,2430,2430,2430,2430,0
20241127,171400,96924435,2430,2430,2430,2430,0
20241127,171300,96924435,2430,2430,2430,2430,0
20241127,171200,96924435,2430,2430,2430,2430,0
20241127,171100,96924435,2430,2430,2430,2430,0
20241127,171000,96924435,2430,2430,2430,2430,0
20241127,170900,96924435,2430,2430,2430,2430,2250
20241127,170800,96924435,2430,2430,2430,2430,0
20241127,170700,96924435,2430,2430,2430,2430,0
20241127,170600,96924435,2430,2430,2430,2430,0
20241127,170500,96924435,2430,2430,2430,2430,0
20241127,170400,96924435,2430,2430,2430,2430,0
20241127,170300,96924435,2430,2430,2430,2430,0
20241127,170200,96924435,2430,2430,2430,2430,0
20241127,170100,96924435,2430,2430,2430,2430,0
20241127,170000,96924435,2430,2430,2430,2430,0
20241127,165900,96924435,2430,2430,2430,2430,0
20241127,165800,96924435,2430,2430,2430,2430,0
20241127,165700,96924435,2430,2430,2430,2430,0
20241127,165600,96924435,2430,2430,2430,2430,0
20241127,165500,96924435,2430,2430,2430,2430,0
20241127,165400,96924435,2430,2430,2430,2430,0
20241127,165300,96924435,2430,2430,2430,2430,0
20241127,165200,96924435,2430,2430,2430,2430,0
20241127,165100,96924435,2430,2430,2430,2430,0
20241127,165000,96924435,2430,2430,2430,2430,0
20241127,164900,96924435,2430,2430,2430,2430,0
20241127,164800,96924435,2430,2430,2430,2430,0
20241127,164700,96924435,2430,2430,2430,2430,0
20241127,164600,96924435,2430,2430,2430,2430,0
20241127,164500,96924435,2430,2430,2430,2430,0
20241127,164400,96924435,2430,2430,2430,2430,0
20241127,164300,96924435,2430,2430,2430,2430,0
20241127,164200,96924435,2430,2430,2430,2430,0
20241127,164100,96924435,2430,2430,2430,2430,0
20241127,164000,96924435,2430,2430,2430,2430,0
20241127,163900,96924435,2430,2430,2430,2430,2250
20241127,163800,96924435,2430,2430,2430,2430,0
20241127,163700,96924435,2430,2430,2430,2430,0
20241127,163600,96924435,2430,2430,2430,2430,0
20241127,163500,96924435,2430,2430,2430,2430,0
20241127,163400,96924435,2430,2430,2430,2430,0
20241127,163300,96924435,2430,2430,2430,2430,0
20241127,163200,96924435,2430,2430,2430,2430,0
20241127,163100,96924435,2430,2430,2430,2430,0
20241127,163000,96924435,2430,2430,2430,2430,0
20241127,162900,96924435,2430,2430,2430,2430,0
20241127,162800,96924435,2430,2430,2430,2430,0
20241127,162700,96924435,2430,2430,2430,2430,0
20241127,162600,96924435,2430,2430,2430,2430,0
20241127,162500,96924435,2430,2430,2430,2430,0
20241127,162400,96924435,2430,2430,2430,2430,0
20241127,162300,96924435,2430,2430,2430,2430,0
20241127,162200,96924435,2430,2430,2430,2430,0
20241127,162100,96924435,2430,2430,2430,2430,0
20241127,162000,96924435,2430,2430,2430,2430,0
20241127,161900,96924435,2430,2430,2430,2430,0
20241127,161800,96924435,2430,2430,2430,2430,0
20241127,161700,96924435,2430,2430,2430,2430,0
20241127,161600,96924435,2430,2430,2430,2430,0
20241127,161500,96924435,2430,2430,2430,2430,0
20241127,161400,96924435,2430,2430,2430,2430,0
20241127,161300,96924435,2430,2430,2430,2430,0
20241127,161200,96924435,2430,2430,2430,2430,0
20241127,161100,96924435,2430,2430,2430,2430,0
20241127,161000,96924435,2430,2430,2430,2430,0
20241127,160900,96924435,2430,2430,2430,2430,2250
20241127,160800,96924435,2430,2430,2430,2430,0
20241127,160700,96924435,2430,2430,2430,2430,0
20241127,160600,96924435,2430,2430,2430,2430,0
20241127,160500,96924435,2430,2430,2430,2430,0
20241127,160400,96924435,2430,2430,2430,2430,0
20241127,160300,96924435,2430,2430,2430,2430,0
20241127,160200,96924435,2430,2430,2430,2430,0
20241127,160100,96924435,2430,2430,2430,2430,0
20241127,160000,96924435,2430,2430,2430,2430,0
20241127,155900,96924435,2430,2430,2430,2430,0
20241127,155800,96924435,2430,2430,2430,2430,0
20241127,155700,96924435,2430,2430,2430,2430,0
20241127,155600,96924435,2430,2430,2430,2430,0
20241127,155500,96924435,2430,2430,2430,2430,0
20241127,155400,96924435,2430,2430,2430,2430,0
20241127,155300,96924435,2430,2430,2430,2430,0
20241127,155200,96924435,2430,2430,2430,2430,0
20241127,155100,96924435,2430,2430,2430,2430,0
20241127,155000,96924435,2430,2430,2430,2430,0
20241127,154900,96924435,2430,2430,2430,2430,0
20241127,154800,96924435,2430,2430,2430,2430,0
20241127,154700,96924435,2430,2430,2430,2430,0
20241127,154600,96924435,2430,2430,2430,2430,0
20241127,154500,96924435,2430,2430,2430,2430,0
20241127,154400,96924435,2430,2430,2430,2430,0
20241127,154300,96924435,2430,2430,2430,2430,0
20241127,154200,96924435,2430,2430,2430,2430,0
20241127,154100,96924435,2430,2430,2430,2430,0
20241127,154000,96924435,2430,2430,2430,2430,0
20241127,153900,96924435,2430,2430,2430,2430,2250
20241127,153800,96924435,2430,2430,2430,2430,0
20241127,153700,96924435,2430,2430,2430,2430,0
20241127,153600,96924435,2430,2430,2430,2430,0
20241127,153500,96924435,2430,2430,2430,2430,0
20241127,153400,96924435,2430,2430,2430,2430,0
20241127,153300,96924435,2430,2430,2430,2430,0
20241127,153200,96924435,2430,2430,2430,2430,0
20241127,153100,96924435,2430,2430,2430,2430,0
20241127,153000,96924435,2430,2430,2430,2430,2250
20241127,152900,91456935,2430,2430,2430,2430,0
20241127,152800,91456935,2430,2430,2430,2430,0
20241127,152700,91456935,2430,2430,2430,2430,0
20241127,152600,91456935,2430,2430,2430,2430,0
20241127,152500,91456935,2430,2430,2430,2430,0
20241127,152400,91456935,2430,2430,2430,2430,0
20241127,152300,91456935,2430,2430,2430,2430,0
20241127,152200,91456935,2430,2430,2430,2430,0
20241127,152100,91456935,2430,2430,2430,2430,0
20241127,152000,91456935,2430,2430,2430,2430,0
20241127,151900,91456935,2430,2430,2430,2430,4
20241127,151800,91447215,2430,2425,2430,2425,7
20241127,151700,91430220,2430,2430,2430,2430,0
20241127,151600,91430220,2430,2420,2430,2420,134
20241127,151500,91105750,2435,2435,2435,2435,0
20241127,151400,91105750,2435,2435,2435,2435,0
20241127,151300,91105750,2435,2425,2435,2425,1842
20241127,151200,86635870,2420,2415,2420,2415,1260
20241127,151100,83586970,2415,2415,2415,2415,0
20241127,151000,83586970,2415,2415,2415,2415,0
20241127,150900,83586970,2415,2415,2415,2415,0
20241127,150800,83586970,2415,2415,2415,2415,0
20241127,150700,83586970,2415,2415,2415,2415,0
20241127,150600,83586970,2415,2415,2415,2415,0
20241127,150500,83586970,2415,2415,2415,2415,0
20241127,150400,83586970,2415,2415,2415,2415,0
20241127,150300,83586970,2415,2415,2415,2415,0
20241127,150200,83586970,2415,2415,2415,2415,0
20241127,150100,83586970,2415,2415,2415,2415,0
20241127,150000,83586970,2415,2405,2415,2405,6
20241127,145900,83572500,2415,2405,2415,2405,6
20241127,145800,83558030,2405,2415,2415,2405,6
20241127,145700,83543560,2405,2415,2415,2405,8
20241127,145600,83524280,2405,2405,2405,2405,3
20241127,145500,83517065,2415,2405,2415,2405,14
20241127,145400,83483315,2415,2405,2415,2405,6
20241127,145300,83468845,2415,2405,2415,2405,14
20241127,145200,83435095,2405,2410,2415,2405,72
20241127,145100,83261755,2410,2410,2410,2405,202
20241127,145000,82774945,2410,2410,2410,2410,5
20241127,144900,82762895,2415,2415,2415,2410,8
20241127,144800,82743590,2410,2410,2410,2410,5
20241127,144700,82731540,2420,2410,2420,2410,6
20241127,144600,82717040,2420,2410,2420,2410,13
20241127,144500,82685630,2420,2410,2420,2410,7
20241127,144400,82668720,2420,2410,2420,2410,6
20241127,144300,82654220,2410,2410,2420,2410,10
20241127,144200,82630080,2410,2410,2410,2410,3
20241127,144100,82622850,2420,2410,2420,2410,9
20241127,144000,82601120,2410,2410,2410,2410,3
20241127,143900,82593890,2425,2410,2425,2410,13
20241127,143800,82562440,2425,2410,2425,2410,6
20241127,143700,82547920,2425,2425,2425,2410,10
20241127,143600,82523700,2410,2410,2425,2410,17
20241127,143500,82482670,2425,2425,2425,2410,11
20241127,143400,82456040,2410,2410,2425,2410,8
20241127,143300,82436715,2425,2410,2425,2410,5
20241127,143200,82424620,2410,2410,2425,2410,10
20241127,143100,82400450,2425,2410,2425,2410,5
20241127,143000,82388355,2425,2425,2425,2410,8
20241127,142900,82368985,2410,2410,2425,2410,10
20241127,142800,82344815,2425,2425,2425,2410,8
20241127,142700,82325445,2405,2405,2425,2405,8
20241127,142600,82306145,2425,2405,2425,2405,5
20241127,142500,82294060,2425,2405,2425,2405,11
20241127,142400,82267485,2425,2405,2425,2405,6
20241127,142300,82252995,2425,2425,2425,2405,208
20241127,142200,81752635,2405,2405,2425,2405,8
20241127,142100,81733335,2425,2425,2425,2405,6
20241127,142000,81718825,2405,2405,2425,2405,7
20241127,141900,81701930,2425,2405,2425,2405,5
20241127,141800,81689845,2425,2405,2425,2405,58
20241127,141700,81549985,2425,2405,2425,2405,6
20241127,141600,81535495,2425,2425,2425,2405,8
20241127,141500,81516130,2405,2405,2405,2405,5
20241127,141400,81504105,2425,2425,2425,2405,8
20241127,141300,81484745,2405,2405,2425,2405,7
20241127,141200,81467850,2405,2405,2405,2405,3
20241127,141100,81460635,2425,2405,2425,2405,11
20241127,141000,81434060,2425,2405,2425,2405,7
20241127,140900,81417145,2405,2425,2425,2405,5
20241127,140800,81405060,2405,2405,2425,2405,8
20241127,140700,81385760,2425,2405,2425,2405,6
20241127,140600,81371270,2405,2405,2425,2405,8
20241127,140500,81351970,2425,2425,2425,2405,8
20241127,140400,81332610,2410,2410,2410,2410,4
20241127,140300,81322970,2425,2425,2425,2410,69
20241127,140200,81156590,2410,2410,2425,2410,105
20241127,140100,80903525,2410,2410,2410,2410,103
20241127,140000,80655295,2410,2410,2425,2410,7
20241127,135900,80638410,2410,2425,2425,2410,5
20241127,135800,80626315,2410,2410,2410,2410,4
20241127,135700,80616675,2410,2410,2410,2410,3
20241127,135600,80609445,2425,2410,2425,2410,11
20241127,135500,80582845,2425,2425,2425,2410,4
20241127,135400,80573175,2410,2410,2410,2410,3
20241127,135300,80565945,2410,2410,2410,2410,5
20241127,135200,80553895,2425,2425,2425,2410,6
20241127,135100,80539375,2410,2410,2410,2410,5
20241127,135000,80527325,2420,2420,2420,2420,0
20241127,134900,80527325,2420,2415,2420,2415,500
20241127,134800,79317385,2420,2420,2420,2420,0
20241127,134700,79317385,2420,2420,2420,2420,0
20241127,134600,79317385,2420,2420,2420,2420,38
20241127,134500,79225425,2405,2405,2405,2405,0
20241127,134400,79225425,2405,2420,2420,2405,603
20241127,134300,77770725,2415,2415,2415,2415,0
20241127,134200,77770725,2415,2415,2415,2415,0
20241127,134100,77770725,2415,2415,2415,2415,12
20241127,134000,77741745,2425,2425,2425,2425,0
20241127,133900,77741745,2425,2420,2425,2420,10
20241127,133800,77717530,2415,2415,2415,2415,0
20241127,133700,77717530,2415,2415,2415,2415,12
20241127,133600,77688550,2415,2415,2415,2415,0
20241127,133500,77688550,2415,2415,2415,2415,0
20241127,133400,77688550,2415,2415,2415,2415,12
20241127,133300,77659570,2420,2420,2420,2420,3
20241127,133200,77652310,2415,2415,2415,2415,0
20241127,133100,77652310,2415,2415,2415,2415,0
20241127,133000,77652310,2415,2415,2415,2415,12
20241127,132900,77623330,2415,2415,2415,2415,0
20241127,132800,77623330,2415,2415,2415,2415,0
20241127,132700,77623330,2415,2415,2415,2415,0
20241127,132600,77623330,2415,2415,2415,2415,12
20241127,132500,77594350,2415,2415,2415,2415,0
20241127,132400,77594350,2415,2415,2415,2415,0
20241127,132300,77594350,2415,2415,2415,2415,22
20241127,132200,77541220,2420,2420,2420,2420,0
20241127,132100,77541220,2420,2420,2420,2420,0
20241127,132000,77541220,2420,2420,2420,2420,0
20241127,131900,77541220,2420,2415,2420,2415,112
20241127,131800,77270240,2420,2420,2420,2420,5
20241127,131700,77258140,2415,2415,2415,2415,170
20241127,131600,76847590,2410,2410,2410,2410,12
20241127,131500,76818670,2415,2415,2415,2415,0
20241127,131400,76818670,2415,2415,2415,2415,3
20241127,131300,76811425,2410,2410,2410,2410,154
20241127,131200,76440285,2405,2410,2410,2405,1058
20241127,131100,73890565,2410,2410,2410,2410,0
20241127,131000,73890565,2410,2410,2410,2410,0
20241127,130900,73890565,2410,2410,2410,2410,0
20241127,130800,73890565,2410,2410,2410,2410,12
20241127,130700,73861645,2415,2415,2415,2415,3
20241127,130600,73854400,2415,2415,2415,2415,0
20241127,130500,73854400,2415,2420,2420,2415,416
20241127,130400,72849510,2420,2420,2420,2420,3
20241127,130300,72842250,2415,2415,2415,2415,0
20241127,130200,72842250,2415,2415,2415,2415,0
20241127,130100,72842250,2415,2415,2415,2415,12
20241127,130000,72813270,2415,2415,2415,2415,0
20241127,125900,72813270,2415,2415,2415,2415,0
20241127,125800,72813270,2415,2415,2415,2415,12
20241127,125700,72784290,2415,2415,2415,2415,0
20241127,125600,72784290,2415,2415,2415,2415,3
20241127,125500,72777045,2415,2415,2415,2415,0
20241127,125400,72777045,2415,2415,2415,2415,12
20241127,125300,72748065,2415,2415,2415,2415,0
20241127,125200,72748065,2415,2415,2415,2415,0
20241127,125100,72748065,2415,2415,2415,2415,12
20241127,125000,72719085,2415,2415,2415,2415,0
20241127,124900,72719085,2415,2415,2415,2415,0
20241127,124800,72719085,2415,2415,2415,2415,0
20241127,124700,72719085,2415,2415,2415,2415,12
20241127,124600,72690105,2420,2420,2420,2420,0
20241127,124500,72690105,2420,2420,2420,2420,5
20241127,124400,72678005,2415,2415,2415,2415,0
20241127,124300,72678005,2415,2415,2415,2415,12
20241127,124200,72649025,2415,2415,2415,2415,0
20241127,124100,72649025,2415,2415,2415,2415,0
20241127,124000,72649025,2415,2415,2415,2415,12
20241127,123900,72620045,2420,2420,2420,2420,5
20241127,123800,72607945,2415,2415,2415,2415,0
20241127,123700,72607945,2415,2415,2415,2415,0
20241127,123600,72607945,2415,2415,2415,2415,12
20241127,123500,72578965,2415,2415,2415,2415,0
20241127,123400,72578965,2415,2415,2415,2415,0
20241127,123300,72578965,2415,2415,2415,2415,12
20241127,123200,72549985,2420,2420,2420,2420,5
20241127,123100,72537885,2415,2415,2415,2415,0
20241127,123000,72537885,2415,2415,2415,2415,0
20241127,122900,72537885,2415,2415,2415,2415,12
20241127,122800,72508905,2420,2420,2420,2420,5
20241127,122700,72496805,2415,2415,2415,2415,0
20241127,122600,72496805,2415,2415,2415,2415,0
20241127,122500,72496805,2415,2415,2415,2415,12
20241127,122400,72467825,2420,2420,2420,2420,0
20241127,122300,72467825,2420,2420,2420,2420,5
20241127,122200,72455725,2415,2420,2420,2415,17
20241127,122100,72414645,2415,2415,2415,2415,0
20241127,122000,72414645,2415,2415,2415,2415,0
20241127,121900,72414645,2415,2415,2415,2415,0
20241127,121800,72414645,2415,2415,2415,2415,12
20241127,121700,72385665,2420,2420,2420,2420,0
20241127,121600,72385665,2420,2420,2420,2420,0
20241127,121500,72385665,2420,2415,2420,2415,17
20241127,121400,72344585,2420,2420,2420,2420,1
20241127,121300,72342165,2415,2415,2415,2415,0
20241127,121200,72342165,2415,2415,2415,2415,0
20241127,121100,72342165,2415,2415,2415,2415,12
20241127,121000,72313185,2420,2420,2420,2420,0
20241127,120900,72313185,2420,2420,2420,2420,0
20241127,120800,72313185,2420,2420,2420,2420,1
20241127,120700,72310765,2425,2425,2425,2425,0
20241127,120600,72310765,2425,2425,2425,2425,0
20241127,120500,72310765,2425,2425,2425,2425,0
20241127,120400,72310765,2425,2415,2425,2415,22
20241127,120300,72257570,2420,2420,2420,2420,5
20241127,120200,72245470,2415,2415,2415,2415,12
20241127,120100,72216490,2425,2425,2425,2425,0
20241127,120000,72216490,2425,2425,2425,2425,0
20241127,115900,72216490,2425,2425,2425,2425,0
20241127,115800,72216490,2425,2425,2425,2425,0
20241127,115700,72216490,2425,2425,2425,2425,1
20241127,115600,72214065,2420,2420,2420,2420,9
20241127,115500,72192285,2420,2420,2420,2420,0
20241127,115400,72192285,2420,2415,2420,2415,12
20241127,115300,72163290,2410,2410,2410,2410,12
20241127,115200,72134370,2415,2415,2415,2415,0
20241127,115100,72134370,2415,2415,2415,2415,0
20241127,115000,72134370,2415,2415,2415,2415,3
20241127,114900,72127125,2425,2425,2425,2425,0
20241127,114800,72127125,2425,2425,2425,2425,0
20241127,114700,72127125,2425,2425,2425,2425,0
20241127,114600,72127125,2425,2425,2425,2425,0
20241127,114500,72127125,2425,2425,2425,2425,1
20241127,114400,72124700,2425,2420,2425,2420,12
20241127,114300,72095645,2415,2415,2415,2415,0
20241127,114200,72095645,2415,2410,2415,2410,23
20241127,114100,72040160,2410,2410,2410,2410,0
20241127,114000,72040160,2410,2410,2410,2410,0
20241127,113900,72040160,2410,2410,2410,2410,12
20241127,113800,72011240,2415,2415,2415,2415,0
20241127,113700,72011240,2415,2415,2415,2415,0
20241127,113600,72011240,2415,2415,2415,2415,1
20241127,113500,72008825,2420,2420,2420,2420,0
20241127,113400,72008825,2420,2420,2420,2420,0
20241127,113300,72008825,2420,2415,2420,2415,6
20241127,113200,71994320,2415,2415,2415,2415,9
20241127,113100,71972585,2425,2425,2425,2425,0
20241127,113000,71972585,2425,2425,2425,2425,0
20241127,112900,71972585,2425,2425,2425,2425,0
20241127,112800,71972585,2425,2425,2425,2425,0
20241127,112700,71972585,2425,2420,2425,2420,13
20241127,112600,71941120,2415,2415,2415,2415,12
20241127,112500,71912140,2430,2430,2430,2430,0
20241127,112400,71912140,2430,2430,2430,2430,0
20241127,112300,71912140,2430,2430,2430,2430,0
20241127,112200,71912140,2430,2430,2430,2430,0
20241127,112100,71912140,2430,2430,2430,2430,0
20241127,112000,71912140,2430,2430,2430,2430,0
20241127,111900,71912140,2430,2430,2430,2430,0
20241127,111800,71912140,2430,2420,2430,2420,23
20241127,111700,71856395,2415,2415,2415,2415,12
20241127,111600,71827415,2420,2420,2420,2420,2
20241127,111500,71822575,2425,2425,2425,2425,0
20241127,111400,71822575,2425,2425,2425,2425,0
20241127,111300,71822575,2425,2425,2425,2425,3
20241127,111200,71815300,2420,2420,2420,2420,12
20241127,111100,71786260,2420,2415,2420,2415,13
20241127,111000,71754860,2410,2410,2410,2410,0
20241127,110900,71754860,2410,2410,2410,2410,0
20241127,110800,71754860,2410,2415,2420,2410,34
20241127,110700,71672740,2410,2410,2410,2410,62
20241127,110600,71523320,2415,2415,2415,2415,22
20241127,110500,71470190,2415,2415,2415,2415,188
20241127,110400,71016170,2420,2420,2420,2420,0
20241127,110300,71016170,2420,2420,2420,2420,105
20241127,110200,70762070,2430,2430,2430,2430,0
20241127,110100,70762070,2430,2430,2430,2430,0
20241127,110000,70762070,2430,2430,2430,2430,0
20241127,105900,70762070,2430,2430,2430,2430,0
20241127,105800,70762070,2430,2420,2430,2420,19
20241127,105700,70716025,2425,2425,2425,2425,0
20241127,105600,70716025,2425,2420,2425,2420,16
20241127,105500,70677300,2420,2420,2420,2420,3
20241127,105400,70670040,2430,2430,2430,2430,0
20241127,105300,70670040,2430,2425,2430,2425,12
20241127,105200,70640925,2420,2425,2425,2420,15
20241127,105100,70604610,2420,2420,2420,2420,0
20241127,105000,70604610,2420,2420,2420,2420,12
20241127,104900,70575570,2430,2430,2430,2430,0
20241127,104800,70575570,2430,2430,2430,2430,0
20241127,104700,70575570,2430,2430,2430,2430,0
20241127,104600,70575570,2430,2430,2430,2430,0
20241127,104500,70575570,2430,2430,2430,2430,0
20241127,104400,70575570,2430,2425,2430,2425,13
20241127,104300,70544040,2420,2420,2420,2420,12
20241127,104200,70515000,2430,2430,2430,2430,0
20241127,104100,70515000,2430,2430,2430,2430,0
20241127,104000,70515000,2430,2430,2430,2430,0
20241127,103900,70515000,2430,2430,2430,2430,0
20241127,103800,70515000,2430,2430,2430,2430,0
20241127,103700,70515000,2430,2430,2430,2430,0
20241127,103600,70515000,2430,2430,2430,2430,1
20241127,103500,70512570,2415,2415,2415,2415,0
20241127,103400,70512570,2415,2420,2430,2415,33
20241127,103300,70432675,2435,2435,2435,2435,0
20241127,103200,70432675,2435,2435,2435,2435,0
20241127,103100,70432675,2435,2435,2435,2435,0
20241127,103000,70432675,2435,2435,2435,2435,500
20241127,102900,69215175,2435,2435,2435,2435,0
20241127,102800,69215175,2435,2430,2435,2430,17
20241127,102700,69173840,2430,2430,2430,2430,32
20241127,102600,69096080,2435,2435,2435,2435,1
20241127,102500,69093645,2435,2435,2435,2435,0
20241127,102400,69093645,2435,2430,2435,2430,16
20241127,102300,69054745,2440,2430,2440,2430,20
20241127,102200,69006005,2455,2455,2455,2455,0
20241127,102100,69006005,2455,2455,2455,2455,0
20241127,102000,69006005,2455,2455,2460,2430,123
20241127,101900,68705555,2435,2435,2460,2435,2427
20241127,101800,62775040,2430,2425,2430,2425,4578
20241127,101700,51653045,2425,2420,2425,2420,12
20241127,101600,51623990,2420,2405,2420,2405,187
20241127,101500,51173365,2415,2415,2415,2415,0
20241127,101400,51173365,2415,2410,2415,2410,13
20241127,101300,51142030,2405,2405,2405,2405,12
20241127,101200,51113170,2415,2415,2415,2415,0
20241127,101100,51113170,2415,2415,2415,2415,0
20241127,101000,51113170,2415,2415,2415,2415,0
20241127,100900,51113170,2415,2415,2415,2415,10
20241127,100800,51089020,2415,2415,2415,2415,0
20241127,100700,51089020,2415,2415,2415,2415,1
20241127,100600,51086605,2415,2410,2415,2405,42
20241127,100500,50985505,2415,2415,2415,2415,2
20241127,100400,50980675,2415,2415,2415,2415,0
20241127,100300,50980675,2415,2415,2415,2415,1
20241127,100200,50978260,2420,2420,2420,2420,0
20241127,100100,50978260,2420,2420,2420,2420,0
20241127,100000,50978260,2420,2420,2420,2420,0
20241127,095900,50978260,2420,2415,2420,2415,15
20241127,095800,50942020,2425,2425,2425,2425,0
20241127,095700,50942020,2425,2425,2425,2425,0
20241127,095600,50942020,2425,2425,2425,2425,0
20241127,095500,50942020,2425,2415,2425,2415,38
20241127,095400,50850050,2425,2425,2425,2425,0
20241127,095300,50850050,2425,2425,2425,2425,0
20241127,095200,50850050,2425,2425,2425,2425,0
20241127,095100,50850050,2425,2425,2425,2425,0
20241127,095000,50850050,2425,2425,2425,2425,0
20241127,094900,50850050,2425,2425,2425,2425,0
20241127,094800,50850050,2425,2410,2425,2405,556
20241127,094700,49510000,2425,2415,2425,2415,163
20241127,094600,49116345,2430,2430,2430,2430,0
20241127,094500,49116345,2430,2425,2430,2425,10
20241127,094400,49092080,2420,2425,2425,2420,13
20241127,094300,49060615,2425,2425,2425,2425,2
20241127,094200,49055765,2425,2425,2425,2425,2
20241127,094100,49050915,2430,2430,2430,2430,0
20241127,094000,49050915,2430,2430,2430,2430,0
20241127,093900,49050915,2430,2420,2430,2420,4000
20241127,093800,39350665,2420,2420,2420,2420,2
20241127,093700,39345825,2425,2425,2425,2425,0
20241127,093600,39345825,2425,2425,2425,2425,0
20241127,093500,39345825,2425,2420,2425,2420,477
20241127,093400,38189155,2420,2420,2420,2420,1
20241127,093300,38186735,2425,2425,2425,2425,0
20241127,093200,38186735,2425,2420,2425,2420,35
20241127,093100,38101920,2415,2415,2415,2415,0
20241127,093000,38101920,2415,2415,2415,2415,1627
20241127,092900,34172715,2425,2425,2425,2425,0
20241127,092800,34172715,2425,2425,2425,2425,0
20241127,092700,34172715,2425,2425,2425,2425,0
20241127,092600,34172715,2425,2425,2425,2425,0
20241127,092500,34172715,2425,2425,2425,2425,0
20241127,092400,34172715,2425,2425,2425,2425,0
20241127,092300,34172715,2425,2420,2425,2420,123
20241127,092200,33874500,2425,2425,2425,2425,0
20241127,092100,33874500,2425,2425,2425,2425,100
20241127,092000,33632000,2425,2425,2425,2425,0
20241127,091900,33632000,2425,2420,2425,2420,100
20241127,091800,33389560,2425,2425,2425,2425,0
20241127,091700,33389560,2425,2425,2425,2425,112
20241127,091600,33117960,2425,2420,2425,2420,122
20241127,091500,32822170,2425,2425,2425,2425,0
20241127,091400,32822170,2425,2420,2425,2420,34
20241127,091300,32739780,2425,2425,2425,2425,0
20241127,091200,32739780,2425,2425,2425,2425,199
20241127,091100,32257205,2425,2425,2425,2425,0
20241127,091000,32257205,2425,2420,2425,2420,999
20241127,090900,29834690,2425,2425,2425,2425,0
20241127,090800,29834690,2425,2425,2425,2425,59
20241127,090700,29691615,2425,2425,2425,2425,1000
20241127,090600,27266615,2405,2415,2425,2405,991
20241127,090500,24873115,2420,2425,2425,2420,139
20241127,090400,24536705,2425,2425,2425,2425,555
20241127,090300,23190830,2425,2425,2425,2425,1000
20241127,090200,20765830,2425,2425,2425,2425,1345
20241127,090100,17504205,2430,2430,2430,2430,0
20241127,090000,17504205,2430,2415,2430,2415,7221