KissMeData/100250/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,200400,137508785,3240,3240,3240,3240,1714
20231127,200300,137508785,3240,3240,3240,3240,0
20231127,200200,137508785,3240,3240,3240,3240,0
20231127,200100,137508785,3240,3240,3240,3240,0
20231127,200000,137508785,3240,3240,3240,3240,0
20231127,195900,137508785,3240,3240,3240,3240,0
20231127,195800,137508785,3240,3240,3240,3240,0
20231127,195700,137508785,3240,3240,3240,3240,0
20231127,195600,137508785,3240,3240,3240,3240,0
20231127,195500,137508785,3240,3240,3240,3240,0
20231127,195400,137508785,3240,3240,3240,3240,0
20231127,195300,137508785,3240,3240,3240,3240,0
20231127,195200,137508785,3240,3240,3240,3240,0
20231127,195100,137508785,3240,3240,3240,3240,0
20231127,195000,137508785,3240,3240,3240,3240,0
20231127,194900,137508785,3240,3240,3240,3240,0
20231127,194800,137508785,3240,3240,3240,3240,0
20231127,194700,137508785,3240,3240,3240,3240,0
20231127,194600,137508785,3240,3240,3240,3240,0
20231127,194500,137508785,3240,3240,3240,3240,0
20231127,194400,137508785,3240,3240,3240,3240,0
20231127,194300,137508785,3240,3240,3240,3240,0
20231127,194200,137508785,3240,3240,3240,3240,0
20231127,194100,137508785,3240,3240,3240,3240,0
20231127,194000,137508785,3240,3240,3240,3240,0
20231127,193900,137508785,3240,3240,3240,3240,0
20231127,193800,137508785,3240,3240,3240,3240,0
20231127,193700,137508785,3240,3240,3240,3240,0
20231127,193600,137508785,3240,3240,3240,3240,0
20231127,193500,137508785,3240,3240,3240,3240,0
20231127,193400,137508785,3240,3240,3240,3240,1714
20231127,193300,137508785,3240,3240,3240,3240,0
20231127,193200,137508785,3240,3240,3240,3240,0
20231127,193100,137508785,3240,3240,3240,3240,0
20231127,193000,137508785,3240,3240,3240,3240,0
20231127,192900,137508785,3240,3240,3240,3240,0
20231127,192800,137508785,3240,3240,3240,3240,0
20231127,192700,137508785,3240,3240,3240,3240,0
20231127,192600,137508785,3240,3240,3240,3240,0
20231127,192500,137508785,3240,3240,3240,3240,0
20231127,192400,137508785,3240,3240,3240,3240,0
20231127,192300,137508785,3240,3240,3240,3240,0
20231127,192200,137508785,3240,3240,3240,3240,0
20231127,192100,137508785,3240,3240,3240,3240,0
20231127,192000,137508785,3240,3240,3240,3240,0
20231127,191900,137508785,3240,3240,3240,3240,0
20231127,191800,137508785,3240,3240,3240,3240,0
20231127,191700,137508785,3240,3240,3240,3240,0
20231127,191600,137508785,3240,3240,3240,3240,0
20231127,191500,137508785,3240,3240,3240,3240,0
20231127,191400,137508785,3240,3240,3240,3240,0
20231127,191300,137508785,3240,3240,3240,3240,0
20231127,191200,137508785,3240,3240,3240,3240,0
20231127,191100,137508785,3240,3240,3240,3240,0
20231127,191000,137508785,3240,3240,3240,3240,0
20231127,190900,137508785,3240,3240,3240,3240,0
20231127,190800,137508785,3240,3240,3240,3240,0
20231127,190700,137508785,3240,3240,3240,3240,0
20231127,190600,137508785,3240,3240,3240,3240,0
20231127,190500,137508785,3240,3240,3240,3240,0
20231127,190400,137508785,3240,3240,3240,3240,1714
20231127,190300,137508785,3240,3240,3240,3240,0
20231127,190200,137508785,3240,3240,3240,3240,0
20231127,190100,137508785,3240,3240,3240,3240,0
20231127,190000,137508785,3240,3240,3240,3240,0
20231127,185900,137508785,3240,3240,3240,3240,0
20231127,185800,137508785,3240,3240,3240,3240,0
20231127,185700,137508785,3240,3240,3240,3240,0
20231127,185600,137508785,3240,3240,3240,3240,0
20231127,185500,137508785,3240,3240,3240,3240,0
20231127,185400,137508785,3240,3240,3240,3240,0
20231127,185300,137508785,3240,3240,3240,3240,0
20231127,185200,137508785,3240,3240,3240,3240,0
20231127,185100,137508785,3240,3240,3240,3240,0
20231127,185000,137508785,3240,3240,3240,3240,0
20231127,184900,137508785,3240,3240,3240,3240,0
20231127,184800,137508785,3240,3240,3240,3240,0
20231127,184700,137508785,3240,3240,3240,3240,0
20231127,184600,137508785,3240,3240,3240,3240,0
20231127,184500,137508785,3240,3240,3240,3240,0
20231127,184400,137508785,3240,3240,3240,3240,0
20231127,184300,137508785,3240,3240,3240,3240,0
20231127,184200,137508785,3240,3240,3240,3240,0
20231127,184100,137508785,3240,3240,3240,3240,0
20231127,184000,137508785,3240,3240,3240,3240,0
20231127,183900,137508785,3240,3240,3240,3240,0
20231127,183800,137508785,3240,3240,3240,3240,0
20231127,183700,137508785,3240,3240,3240,3240,0
20231127,183600,137508785,3240,3240,3240,3240,0
20231127,183500,137508785,3240,3240,3240,3240,0
20231127,183400,137508785,3240,3240,3240,3240,1714
20231127,183300,137508785,3240,3240,3240,3240,0
20231127,183200,137508785,3240,3240,3240,3240,0
20231127,183100,137508785,3240,3240,3240,3240,0
20231127,183000,137508785,3240,3240,3240,3240,0
20231127,182900,137508785,3240,3240,3240,3240,0
20231127,182800,137508785,3240,3240,3240,3240,0
20231127,182700,137508785,3240,3240,3240,3240,0
20231127,182600,137508785,3240,3240,3240,3240,0
20231127,182500,137508785,3240,3240,3240,3240,0
20231127,182400,137508785,3240,3240,3240,3240,0
20231127,182300,137508785,3240,3240,3240,3240,0
20231127,182200,137508785,3240,3240,3240,3240,0
20231127,182100,137508785,3240,3240,3240,3240,0
20231127,182000,137508785,3240,3240,3240,3240,0
20231127,181900,137508785,3240,3240,3240,3240,0
20231127,181800,137508785,3240,3240,3240,3240,0
20231127,181700,137508785,3240,3240,3240,3240,0
20231127,181600,137508785,3240,3240,3240,3240,0
20231127,181500,137508785,3240,3240,3240,3240,0
20231127,181400,137508785,3240,3240,3240,3240,0
20231127,181300,137508785,3240,3240,3240,3240,0
20231127,181200,137508785,3240,3240,3240,3240,0
20231127,181100,137508785,3240,3240,3240,3240,0
20231127,181000,137508785,3240,3240,3240,3240,0
20231127,180900,137508785,3240,3240,3240,3240,0
20231127,180800,137508785,3240,3240,3240,3240,0
20231127,180700,137508785,3240,3240,3240,3240,0
20231127,180600,137508785,3240,3240,3240,3240,0
20231127,180500,137508785,3240,3240,3240,3240,0
20231127,180400,137508785,3240,3240,3240,3240,1714
20231127,180300,137508785,3240,3240,3240,3240,0
20231127,180200,137508785,3240,3240,3240,3240,0
20231127,180100,137508785,3240,3240,3240,3240,0
20231127,180000,137508785,3240,3240,3240,3240,0
20231127,175900,137508785,3240,3240,3240,3240,0
20231127,175800,137508785,3240,3240,3240,3240,0
20231127,175700,137508785,3240,3240,3240,3240,0
20231127,175600,137508785,3240,3240,3240,3240,0
20231127,175500,137508785,3240,3240,3240,3240,0
20231127,175400,137508785,3240,3240,3240,3240,0
20231127,175300,137508785,3240,3240,3240,3240,0
20231127,175200,137508785,3240,3240,3240,3240,0
20231127,175100,137508785,3240,3240,3240,3240,0
20231127,175000,137508785,3240,3240,3240,3240,0
20231127,174900,137508785,3240,3240,3240,3240,0
20231127,174800,137508785,3240,3240,3240,3240,0
20231127,174700,137508785,3240,3240,3240,3240,0
20231127,174600,137508785,3240,3240,3240,3240,0
20231127,174500,137508785,3240,3240,3240,3240,0
20231127,174400,137508785,3240,3240,3240,3240,0
20231127,174300,137508785,3240,3240,3240,3240,0
20231127,174200,137508785,3240,3240,3240,3240,0
20231127,174100,137508785,3240,3240,3240,3240,0
20231127,174000,137508785,3240,3240,3240,3240,0
20231127,173900,137508785,3240,3240,3240,3240,0
20231127,173800,137508785,3240,3240,3240,3240,0
20231127,173700,137508785,3240,3240,3240,3240,0
20231127,173600,137508785,3240,3240,3240,3240,0
20231127,173500,137508785,3240,3240,3240,3240,0
20231127,173400,137508785,3240,3240,3240,3240,1714
20231127,173300,137508785,3240,3240,3240,3240,0
20231127,173200,137508785,3240,3240,3240,3240,0
20231127,173100,137508785,3240,3240,3240,3240,0
20231127,173000,137508785,3240,3240,3240,3240,0
20231127,172900,137508785,3240,3240,3240,3240,0
20231127,172800,137508785,3240,3240,3240,3240,0
20231127,172700,137508785,3240,3240,3240,3240,0
20231127,172600,137508785,3240,3240,3240,3240,0
20231127,172500,137508785,3240,3240,3240,3240,0
20231127,172400,137508785,3240,3240,3240,3240,0
20231127,172300,137508785,3240,3240,3240,3240,0
20231127,172200,137508785,3240,3240,3240,3240,0
20231127,172100,137508785,3240,3240,3240,3240,0
20231127,172000,137508785,3240,3240,3240,3240,0
20231127,171900,137508785,3240,3240,3240,3240,0
20231127,171800,137508785,3240,3240,3240,3240,0
20231127,171700,137508785,3240,3240,3240,3240,0
20231127,171600,137508785,3240,3240,3240,3240,0
20231127,171500,137508785,3240,3240,3240,3240,0
20231127,171400,137508785,3240,3240,3240,3240,0
20231127,171300,137508785,3240,3240,3240,3240,0
20231127,171200,137508785,3240,3240,3240,3240,0
20231127,171100,137508785,3240,3240,3240,3240,0
20231127,171000,137508785,3240,3240,3240,3240,0
20231127,170900,137508785,3240,3240,3240,3240,0
20231127,170800,137508785,3240,3240,3240,3240,0
20231127,170700,137508785,3240,3240,3240,3240,0
20231127,170600,137508785,3240,3240,3240,3240,0
20231127,170500,137508785,3240,3240,3240,3240,0
20231127,170400,137508785,3240,3240,3240,3240,1714
20231127,170300,137508785,3240,3240,3240,3240,0
20231127,170200,137508785,3240,3240,3240,3240,0
20231127,170100,137508785,3240,3240,3240,3240,0
20231127,170000,137508785,3240,3240,3240,3240,0
20231127,165900,137508785,3240,3240,3240,3240,0
20231127,165800,137508785,3240,3240,3240,3240,0
20231127,165700,137508785,3240,3240,3240,3240,0
20231127,165600,137508785,3240,3240,3240,3240,0
20231127,165500,137508785,3240,3240,3240,3240,0
20231127,165400,137508785,3240,3240,3240,3240,0
20231127,165300,137508785,3240,3240,3240,3240,0
20231127,165200,137508785,3240,3240,3240,3240,0
20231127,165100,137508785,3240,3240,3240,3240,0
20231127,165000,137508785,3240,3240,3240,3240,0
20231127,164900,137508785,3240,3240,3240,3240,0
20231127,164800,137508785,3240,3240,3240,3240,0
20231127,164700,137508785,3240,3240,3240,3240,0
20231127,164600,137508785,3240,3240,3240,3240,0
20231127,164500,137508785,3240,3240,3240,3240,0
20231127,164400,137508785,3240,3240,3240,3240,0
20231127,164300,137508785,3240,3240,3240,3240,0
20231127,164200,137508785,3240,3240,3240,3240,0
20231127,164100,137508785,3240,3240,3240,3240,0
20231127,164000,137508785,3240,3240,3240,3240,0
20231127,163900,137508785,3240,3240,3240,3240,0
20231127,163800,137508785,3240,3240,3240,3240,0
20231127,163700,137508785,3240,3240,3240,3240,0
20231127,163600,137508785,3240,3240,3240,3240,0
20231127,163500,137508785,3240,3240,3240,3240,0
20231127,163400,137508785,3240,3240,3240,3240,1714
20231127,163300,137508785,3240,3240,3240,3240,0
20231127,163200,137508785,3240,3240,3240,3240,0
20231127,163100,137508785,3240,3240,3240,3240,0
20231127,163000,137508785,3240,3240,3240,3240,0
20231127,162900,137508785,3240,3240,3240,3240,0
20231127,162800,137508785,3240,3240,3240,3240,0
20231127,162700,137508785,3240,3240,3240,3240,0
20231127,162600,137508785,3240,3240,3240,3240,0
20231127,162500,137508785,3240,3240,3240,3240,0
20231127,162400,137508785,3240,3240,3240,3240,0
20231127,162300,137508785,3240,3240,3240,3240,0
20231127,162200,137508785,3240,3240,3240,3240,0
20231127,162100,137508785,3240,3240,3240,3240,0
20231127,162000,137508785,3240,3240,3240,3240,0
20231127,161900,137508785,3240,3240,3240,3240,0
20231127,161800,137508785,3240,3240,3240,3240,0
20231127,161700,137508785,3240,3240,3240,3240,0
20231127,161600,137508785,3240,3240,3240,3240,0
20231127,161500,137508785,3240,3240,3240,3240,0
20231127,161400,137508785,3240,3240,3240,3240,0
20231127,161300,137508785,3240,3240,3240,3240,0
20231127,161200,137508785,3240,3240,3240,3240,0
20231127,161100,137508785,3240,3240,3240,3240,0
20231127,161000,137508785,3240,3240,3240,3240,0
20231127,160900,137508785,3240,3240,3240,3240,0
20231127,160800,137508785,3240,3240,3240,3240,0
20231127,160700,137508785,3240,3240,3240,3240,0
20231127,160600,137508785,3240,3240,3240,3240,0
20231127,160500,137508785,3240,3240,3240,3240,0
20231127,160400,137508785,3240,3240,3240,3240,1714
20231127,160300,137508785,3240,3240,3240,3240,0
20231127,160200,137508785,3240,3240,3240,3240,0
20231127,160100,137508785,3240,3240,3240,3240,0
20231127,160000,137508785,3240,3240,3240,3240,0
20231127,155900,137508785,3240,3240,3240,3240,0
20231127,155800,137508785,3240,3240,3240,3240,0
20231127,155700,137508785,3240,3240,3240,3240,0
20231127,155600,137508785,3240,3240,3240,3240,0
20231127,155500,137508785,3240,3240,3240,3240,0
20231127,155400,137508785,3240,3240,3240,3240,0
20231127,155300,137508785,3240,3240,3240,3240,0
20231127,155200,137508785,3240,3240,3240,3240,0
20231127,155100,137508785,3240,3240,3240,3240,0
20231127,155000,137508785,3240,3240,3240,3240,0
20231127,154900,137508785,3240,3240,3240,3240,0
20231127,154800,137508785,3240,3240,3240,3240,0
20231127,154700,137508785,3240,3240,3240,3240,0
20231127,154600,137508785,3240,3240,3240,3240,0
20231127,154500,137508785,3240,3240,3240,3240,0
20231127,154400,137508785,3240,3240,3240,3240,0
20231127,154300,137508785,3240,3240,3240,3240,0
20231127,154200,137508785,3240,3240,3240,3240,0
20231127,154100,137508785,3240,3240,3240,3240,0
20231127,154000,137508785,3240,3240,3240,3240,0
20231127,153900,137508785,3240,3240,3240,3240,0
20231127,153800,137508785,3240,3240,3240,3240,0
20231127,153700,137508785,3240,3240,3240,3240,0
20231127,153600,137508785,3240,3240,3240,3240,0
20231127,153500,137508785,3240,3240,3240,3240,0
20231127,153400,137508785,3240,3240,3240,3240,1714
20231127,153300,137508785,3240,3240,3240,3240,0
20231127,153200,137508785,3240,3240,3240,3240,0
20231127,153100,137508785,3240,3240,3240,3240,0
20231127,153000,137508785,3240,3240,3240,3240,1714
20231127,152900,131955425,3220,3220,3220,3220,0
20231127,152800,131955425,3220,3220,3220,3220,0
20231127,152700,131955425,3220,3220,3220,3220,0
20231127,152600,131955425,3220,3220,3220,3220,0
20231127,152500,131955425,3220,3220,3220,3220,0
20231127,152400,131955425,3220,3220,3220,3220,0
20231127,152300,131955425,3220,3220,3220,3220,0
20231127,152200,131955425,3220,3220,3220,3220,0
20231127,152100,131955425,3220,3220,3220,3220,0
20231127,152000,131955425,3220,3220,3220,3220,0
20231127,151900,131955425,3220,3215,3220,3215,700
20231127,151800,129704630,3215,3215,3215,3215,4
20231127,151700,129691770,3215,3215,3215,3215,0
20231127,151600,129691770,3215,3215,3215,3215,380
20231127,151500,128470070,3215,3215,3215,3215,10
20231127,151400,128437920,3215,3215,3215,3215,0
20231127,151300,128437920,3215,3215,3215,3215,0
20231127,151200,128437920,3215,3215,3215,3215,1
20231127,151100,128434705,3215,3215,3215,3215,0
20231127,151000,128434705,3215,3215,3215,3215,1
20231127,150900,128431490,3210,3210,3210,3210,9
20231127,150800,128402600,3215,3215,3215,3215,0
20231127,150700,128402600,3215,3215,3215,3215,0
20231127,150600,128402600,3215,3215,3215,3215,9
20231127,150500,128373665,3215,3215,3215,3215,0
20231127,150400,128373665,3215,3215,3215,3215,0
20231127,150300,128373665,3215,3215,3215,3215,0
20231127,150200,128373665,3215,3215,3215,3215,0
20231127,150100,128373665,3215,3210,3215,3210,1341
20231127,150000,124064685,3210,3210,3210,3210,3
20231127,145900,124055055,3210,3210,3210,3210,66
20231127,145800,123843195,3210,3210,3210,3210,32
20231127,145700,123740475,3215,3215,3215,3215,1
20231127,145600,123737260,3210,3210,3210,3210,0
20231127,145500,123737260,3210,3210,3210,3210,230
20231127,145400,122998960,3215,3215,3215,3215,0
20231127,145300,122998960,3215,3215,3215,3215,1
20231127,145200,122995745,3215,3215,3215,3215,0
20231127,145100,122995745,3215,3215,3215,3215,0
20231127,145000,122995745,3215,3215,3215,3215,0
20231127,144900,122995745,3215,3215,3215,3215,0
20231127,144800,122995745,3215,3215,3215,3215,33
20231127,144700,122889650,3215,3215,3215,3215,0
20231127,144600,122889650,3215,3215,3215,3215,20
20231127,144500,122825350,3220,3220,3220,3220,0
20231127,144400,122825350,3220,3220,3220,3220,0
20231127,144300,122825350,3220,3220,3220,3220,0
20231127,144200,122825350,3220,3220,3220,3220,0
20231127,144100,122825350,3220,3220,3220,3220,0
20231127,144000,122825350,3220,3220,3220,3220,1
20231127,143900,122822130,3215,3215,3215,3215,79
20231127,143800,122568145,3215,3215,3215,3215,0
20231127,143700,122568145,3215,3215,3215,3215,0
20231127,143600,122568145,3215,3215,3215,3215,0
20231127,143500,122568145,3215,3215,3215,3215,0
20231127,143400,122568145,3215,3215,3215,3215,0
20231127,143300,122568145,3215,3215,3215,3215,0
20231127,143200,122568145,3215,3215,3215,3215,0
20231127,143100,122568145,3215,3215,3215,3215,0
20231127,143000,122568145,3215,3215,3215,3215,0
20231127,142900,122568145,3215,3215,3215,3215,0
20231127,142800,122568145,3215,3215,3215,3215,0
20231127,142700,122568145,3215,3215,3215,3215,0
20231127,142600,122568145,3215,3215,3215,3215,0
20231127,142500,122568145,3215,3215,3215,3215,0
20231127,142400,122568145,3215,3215,3215,3215,0
20231127,142300,122568145,3215,3215,3215,3215,0
20231127,142200,122568145,3215,3215,3215,3215,0
20231127,142100,122568145,3215,3215,3215,3215,0
20231127,142000,122568145,3215,3215,3215,3215,0
20231127,141900,122568145,3215,3215,3215,3215,0
20231127,141800,122568145,3215,3215,3215,3215,0
20231127,141700,122568145,3215,3215,3215,3215,0
20231127,141600,122568145,3215,3215,3215,3215,0
20231127,141500,122568145,3215,3215,3215,3215,0
20231127,141400,122568145,3215,3215,3215,3215,0
20231127,141300,122568145,3215,3215,3215,3215,0
20231127,141200,122568145,3215,3215,3215,3215,0
20231127,141100,122568145,3215,3215,3215,3215,0
20231127,141000,122568145,3215,3215,3215,3215,0
20231127,140900,122568145,3215,3215,3215,3215,0
20231127,140800,122568145,3215,3215,3215,3215,0
20231127,140700,122568145,3215,3215,3215,3215,0
20231127,140600,122568145,3215,3215,3215,3215,0
20231127,140500,122568145,3215,3215,3215,3215,0
20231127,140400,122568145,3215,3215,3215,3215,0
20231127,140300,122568145,3215,3215,3215,3215,0
20231127,140200,122568145,3215,3215,3215,3215,0
20231127,140100,122568145,3215,3215,3215,3215,1
20231127,140000,122564930,3220,3220,3220,3220,0
20231127,135900,122564930,3220,3220,3220,3220,0
20231127,135800,122564930,3220,3220,3220,3220,4
20231127,135700,122552050,3220,3220,3220,3220,5
20231127,135600,122535950,3215,3215,3215,3215,0
20231127,135500,122535950,3215,3215,3215,3215,0
20231127,135400,122535950,3215,3215,3215,3215,0
20231127,135300,122535950,3215,3215,3215,3215,0
20231127,135200,122535950,3215,3215,3215,3215,25
20231127,135100,122455575,3215,3215,3215,3215,0
20231127,135000,122455575,3215,3215,3215,3215,0
20231127,134900,122455575,3215,3215,3215,3215,0
20231127,134800,122455575,3215,3215,3215,3215,0
20231127,134700,122455575,3215,3215,3215,3215,1
20231127,134600,122452360,3215,3215,3215,3215,0
20231127,134500,122452360,3215,3215,3215,3215,0
20231127,134400,122452360,3215,3215,3215,3215,1
20231127,134300,122449145,3215,3215,3215,3215,1
20231127,134200,122445930,3220,3215,3220,3215,2
20231127,134100,122439495,3215,3215,3215,3215,21
20231127,134000,122371980,3215,3215,3215,3215,370
20231127,133900,121182430,3210,3210,3210,3210,12
20231127,133800,121143910,3210,3210,3210,3210,1
20231127,133700,121140700,3205,3205,3205,3205,9
20231127,133600,121111855,3210,3210,3210,3210,0
20231127,133500,121111855,3210,3210,3210,3210,234
20231127,133400,120360715,3210,3215,3215,3210,1754
20231127,133300,114727760,3220,3220,3220,3220,0
20231127,133200,114727760,3220,3220,3220,3220,0
20231127,133100,114727760,3220,3220,3220,3220,0
20231127,133000,114727760,3220,3220,3220,3220,0
20231127,132900,114727760,3220,3220,3220,3220,0
20231127,132800,114727760,3220,3220,3220,3220,0
20231127,132700,114727760,3220,3220,3220,3220,0
20231127,132600,114727760,3220,3220,3220,3220,0
20231127,132500,114727760,3220,3220,3220,3220,0
20231127,132400,114727760,3220,3220,3220,3220,0
20231127,132300,114727760,3220,3220,3220,3220,0
20231127,132200,114727760,3220,3220,3220,3220,20
20231127,132100,114663360,3220,3220,3220,3220,0
20231127,132000,114663360,3220,3220,3220,3220,20
20231127,131900,114598960,3220,3220,3220,3220,30
20231127,131800,114502360,3220,3220,3220,3220,0
20231127,131700,114502360,3220,3220,3220,3220,0
20231127,131600,114502360,3220,3220,3220,3220,0
20231127,131500,114502360,3220,3220,3220,3220,0
20231127,131400,114502360,3220,3220,3220,3220,10
20231127,131300,114470160,3220,3220,3220,3220,0
20231127,131200,114470160,3220,3220,3220,3220,0
20231127,131100,114470160,3220,3220,3220,3220,1
20231127,131000,114466940,3220,3220,3220,3220,0
20231127,130900,114466940,3220,3220,3220,3220,0
20231127,130800,114466940,3220,3220,3220,3220,0
20231127,130700,114466940,3220,3220,3220,3220,0
20231127,130600,114466940,3220,3220,3220,3220,0
20231127,130500,114466940,3220,3220,3220,3220,0
20231127,130400,114466940,3220,3220,3220,3220,0
20231127,130300,114466940,3220,3220,3220,3220,0
20231127,130200,114466940,3220,3220,3220,3220,0
20231127,130100,114466940,3220,3220,3220,3220,0
20231127,130000,114466940,3220,3220,3220,3220,0
20231127,125900,114466940,3220,3220,3220,3220,0
20231127,125800,114466940,3220,3220,3220,3220,0
20231127,125700,114466940,3220,3220,3220,3220,0
20231127,125600,114466940,3220,3220,3220,3220,0
20231127,125500,114466940,3220,3220,3220,3220,0
20231127,125400,114466940,3220,3220,3220,3220,0
20231127,125300,114466940,3220,3220,3220,3220,0
20231127,125200,114466940,3220,3220,3220,3220,0
20231127,125100,114466940,3220,3220,3220,3220,0
20231127,125000,114466940,3220,3220,3220,3220,0
20231127,124900,114466940,3220,3220,3220,3220,0
20231127,124800,114466940,3220,3220,3220,3220,0
20231127,124700,114466940,3220,3220,3220,3220,0
20231127,124600,114466940,3220,3220,3220,3220,0
20231127,124500,114466940,3220,3220,3220,3220,0
20231127,124400,114466940,3220,3220,3220,3220,0
20231127,124300,114466940,3220,3220,3220,3220,0
20231127,124200,114466940,3220,3220,3220,3220,0
20231127,124100,114466940,3220,3220,3220,3220,0
20231127,124000,114466940,3220,3220,3220,3220,10
20231127,123900,114434740,3220,3220,3220,3220,0
20231127,123800,114434740,3220,3220,3220,3220,0
20231127,123700,114434740,3220,3220,3220,3220,0
20231127,123600,114434740,3220,3220,3220,3220,0
20231127,123500,114434740,3220,3220,3220,3220,0
20231127,123400,114434740,3220,3220,3220,3220,0
20231127,123300,114434740,3220,3220,3220,3220,0
20231127,123200,114434740,3220,3220,3220,3220,0
20231127,123100,114434740,3220,3220,3220,3220,0
20231127,123000,114434740,3220,3220,3220,3220,0
20231127,122900,114434740,3220,3220,3220,3220,0
20231127,122800,114434740,3220,3220,3220,3220,0
20231127,122700,114434740,3220,3220,3220,3220,0
20231127,122600,114434740,3220,3220,3220,3220,2
20231127,122500,114428300,3220,3220,3220,3220,0
20231127,122400,114428300,3220,3220,3220,3220,0
20231127,122300,114428300,3220,3220,3220,3220,0
20231127,122200,114428300,3220,3220,3220,3220,0
20231127,122100,114428300,3220,3220,3220,3220,0
20231127,122000,114428300,3220,3220,3220,3220,0
20231127,121900,114428300,3220,3220,3220,3220,0
20231127,121800,114428300,3220,3220,3220,3220,1
20231127,121700,114425080,3220,3220,3220,3220,0
20231127,121600,114425080,3220,3220,3220,3220,0
20231127,121500,114425080,3220,3220,3220,3220,0
20231127,121400,114425080,3220,3220,3220,3220,0
20231127,121300,114425080,3220,3220,3220,3220,0
20231127,121200,114425080,3220,3220,3220,3220,0
20231127,121100,114425080,3220,3220,3220,3220,3
20231127,121000,114415420,3220,3220,3220,3220,0
20231127,120900,114415420,3220,3220,3220,3220,0
20231127,120800,114415420,3220,3220,3220,3220,0
20231127,120700,114415420,3220,3220,3220,3220,1
20231127,120600,114412200,3220,3220,3220,3220,0
20231127,120500,114412200,3220,3220,3220,3220,151
20231127,120400,113925980,3220,3220,3220,3220,0
20231127,120300,113925980,3220,3220,3220,3220,0
20231127,120200,113925980,3220,3220,3220,3220,19
20231127,120100,113864800,3220,3220,3220,3220,0
20231127,120000,113864800,3220,3220,3220,3220,0
20231127,115900,113864800,3220,3220,3220,3220,0
20231127,115800,113864800,3220,3220,3220,3220,0
20231127,115700,113864800,3220,3220,3220,3220,0
20231127,115600,113864800,3220,3220,3220,3220,0
20231127,115500,113864800,3220,3220,3220,3220,1
20231127,115400,113861580,3210,3210,3210,3210,0
20231127,115300,113861580,3210,3210,3210,3210,10
20231127,115200,113829480,3215,3215,3215,3215,0
20231127,115100,113829480,3215,3215,3215,3215,1227
20231127,115000,109884675,3215,3215,3215,3215,0
20231127,114900,109884675,3215,3215,3215,3215,200
20231127,114800,109241675,3215,3215,3215,3215,0
20231127,114700,109241675,3215,3215,3215,3215,0
20231127,114600,109241675,3215,3210,3215,3200,4215
20231127,114500,95730040,3200,3200,3200,3200,0
20231127,114400,95730040,3200,3230,3230,3200,12000
20231127,114300,57166430,3235,3235,3235,3235,0
20231127,114200,57166430,3235,3235,3235,3235,0
20231127,114100,57166430,3235,3235,3235,3235,0
20231127,114000,57166430,3235,3235,3235,3235,0
20231127,113900,57166430,3235,3235,3235,3235,0
20231127,113800,57166430,3235,3235,3235,3235,0
20231127,113700,57166430,3235,3235,3235,3235,0
20231127,113600,57166430,3235,3235,3235,3235,10
20231127,113500,57134080,3235,3235,3235,3235,0
20231127,113400,57134080,3235,3235,3235,3235,0
20231127,113300,57134080,3235,3235,3235,3235,0
20231127,113200,57134080,3235,3235,3235,3235,0
20231127,113100,57134080,3235,3235,3235,3235,49
20231127,113000,56975565,3235,3235,3235,3235,0
20231127,112900,56975565,3235,3235,3235,3235,0
20231127,112800,56975565,3235,3235,3235,3235,0
20231127,112700,56975565,3235,3235,3235,3235,0
20231127,112600,56975565,3235,3235,3235,3235,0
20231127,112500,56975565,3235,3235,3235,3235,1
20231127,112400,56972330,3235,3235,3235,3235,0
20231127,112300,56972330,3235,3235,3235,3235,0
20231127,112200,56972330,3235,3235,3235,3235,0
20231127,112100,56972330,3235,3235,3235,3235,3
20231127,112000,56962625,3235,3235,3235,3235,0
20231127,111900,56962625,3235,3235,3235,3235,0
20231127,111800,56962625,3235,3235,3235,3235,0
20231127,111700,56962625,3235,3235,3235,3235,0
20231127,111600,56962625,3235,3235,3235,3235,0
20231127,111500,56962625,3235,3235,3235,3235,0
20231127,111400,56962625,3235,3235,3235,3235,0
20231127,111300,56962625,3235,3235,3235,3235,0
20231127,111200,56962625,3235,3235,3235,3235,3100
20231127,111100,46934125,3235,3235,3235,3235,0
20231127,111000,46934125,3235,3235,3235,3235,0
20231127,110900,46934125,3235,3235,3235,3235,0
20231127,110800,46934125,3235,3235,3235,3235,0
20231127,110700,46934125,3235,3235,3235,3235,0
20231127,110600,46934125,3235,3235,3235,3235,0
20231127,110500,46934125,3235,3235,3235,3235,0
20231127,110400,46934125,3235,3235,3235,3235,0
20231127,110300,46934125,3235,3235,3235,3235,0
20231127,110200,46934125,3235,3235,3235,3235,2032
20231127,110100,40360605,3235,3235,3235,3235,10
20231127,110000,40328255,3235,3235,3235,3235,0
20231127,105900,40328255,3235,3235,3235,3235,0
20231127,105800,40328255,3235,3235,3235,3235,0
20231127,105700,40328255,3235,3235,3235,3235,3
20231127,105600,40318550,3235,3235,3235,3235,0
20231127,105500,40318550,3235,3235,3235,3235,0
20231127,105400,40318550,3235,3235,3235,3235,0
20231127,105300,40318550,3235,3235,3235,3235,0
20231127,105200,40318550,3235,3235,3235,3235,0
20231127,105100,40318550,3235,3235,3235,3235,0
20231127,105000,40318550,3235,3235,3235,3235,0
20231127,104900,40318550,3235,3235,3235,3235,0
20231127,104800,40318550,3235,3235,3235,3235,0
20231127,104700,40318550,3235,3235,3235,3235,0
20231127,104600,40318550,3235,3235,3235,3235,0
20231127,104500,40318550,3235,3235,3235,3235,68
20231127,104400,40098570,3235,3235,3235,3235,0
20231127,104300,40098570,3235,3235,3235,3235,0
20231127,104200,40098570,3235,3235,3235,3235,0
20231127,104100,40098570,3235,3235,3235,3235,0
20231127,104000,40098570,3235,3235,3235,3235,0
20231127,103900,40098570,3235,3235,3235,3235,0
20231127,103800,40098570,3235,3235,3235,3235,0
20231127,103700,40098570,3235,3235,3235,3235,0
20231127,103600,40098570,3235,3235,3235,3235,0
20231127,103500,40098570,3235,3235,3235,3235,0
20231127,103400,40098570,3235,3235,3235,3235,0
20231127,103300,40098570,3235,3235,3235,3235,0
20231127,103200,40098570,3235,3235,3235,3235,1
20231127,103100,40095335,3235,3235,3235,3235,0
20231127,103000,40095335,3235,3235,3235,3235,52
20231127,102900,39927115,3235,3235,3235,3235,1
20231127,102800,39923880,3240,3240,3240,3240,0
20231127,102700,39923880,3240,3240,3240,3240,0
20231127,102600,39923880,3240,3240,3240,3240,0
20231127,102500,39923880,3240,3240,3240,3240,0
20231127,102400,39923880,3240,3240,3240,3240,0
20231127,102300,39923880,3240,3240,3240,3240,0
20231127,102200,39923880,3240,3240,3240,3240,1032
20231127,102100,36580200,3240,3240,3240,3240,1968
20231127,102000,30203880,3235,3235,3235,3235,3
20231127,101900,30194175,3235,3235,3235,3235,341
20231127,101800,29091040,3240,3240,3240,3240,0
20231127,101700,29091040,3240,3240,3240,3240,0
20231127,101600,29091040,3240,3240,3240,3240,0
20231127,101500,29091040,3240,3240,3240,3240,0
20231127,101400,29091040,3240,3240,3240,3240,0
20231127,101300,29091040,3240,3240,3240,3240,0
20231127,101200,29091040,3240,3240,3240,3240,0
20231127,101100,29091040,3240,3240,3240,3240,0
20231127,101000,29091040,3240,3240,3240,3240,0
20231127,100900,29091040,3240,3240,3240,3240,0
20231127,100800,29091040,3240,3240,3240,3240,0
20231127,100700,29091040,3240,3240,3240,3240,59
20231127,100600,28899880,3240,3240,3240,3240,0
20231127,100500,28899880,3240,3240,3240,3240,0
20231127,100400,28899880,3240,3240,3240,3240,0
20231127,100300,28899880,3240,3240,3240,3240,3
20231127,100200,28890160,3245,3245,3245,3245,0
20231127,100100,28890160,3245,3245,3245,3245,0
20231127,100000,28890160,3245,3245,3245,3245,0
20231127,095900,28890160,3245,3245,3245,3245,0
20231127,095800,28890160,3245,3245,3245,3245,0
20231127,095700,28890160,3245,3245,3245,3245,0
20231127,095600,28890160,3245,3245,3245,3245,0
20231127,095500,28890160,3245,3240,3245,3240,4152
20231127,095400,15422920,3240,3240,3240,3240,0
20231127,095300,15422920,3240,3240,3240,3240,0
20231127,095200,15422920,3240,3240,3240,3240,0
20231127,095100,15422920,3240,3240,3240,3240,0
20231127,095000,15422920,3240,3240,3240,3240,0
20231127,094900,15422920,3240,3240,3240,3240,0
20231127,094800,15422920,3240,3240,3240,3240,0
20231127,094700,15422920,3240,3240,3240,3240,0
20231127,094600,15422920,3240,3240,3240,3240,1
20231127,094500,15419680,3240,3240,3240,3240,0
20231127,094400,15419680,3240,3240,3240,3240,0
20231127,094300,15419680,3240,3240,3240,3240,0
20231127,094200,15419680,3240,3240,3240,3240,0
20231127,094100,15419680,3240,3240,3240,3240,0
20231127,094000,15419680,3240,3240,3240,3240,0
20231127,093900,15419680,3240,3240,3240,3240,1
20231127,093800,15416440,3240,3240,3240,3240,0
20231127,093700,15416440,3240,3245,3245,3240,57
20231127,093600,15231745,3245,3245,3245,3245,58
20231127,093500,15043535,3245,3245,3245,3245,0
20231127,093400,15043535,3245,3245,3245,3245,1
20231127,093300,15040290,3245,3245,3245,3245,773
20231127,093200,12531905,3245,3245,3245,3245,1
20231127,093100,12528660,3245,3245,3245,3245,1
20231127,093000,12525415,3240,3240,3240,3240,0
20231127,092900,12525415,3240,3240,3240,3240,0
20231127,092800,12525415,3240,3240,3240,3240,1672
20231127,092700,7108135,3240,3240,3240,3240,1328
20231127,092600,2805415,3235,3235,3235,3235,0
20231127,092500,2805415,3235,3235,3235,3235,0
20231127,092400,2805415,3235,3235,3235,3235,0
20231127,092300,2805415,3235,3235,3235,3235,0
20231127,092200,2805415,3235,3235,3235,3235,0
20231127,092100,2805415,3235,3240,3240,3235,107
20231127,092000,2459265,3235,3235,3235,3235,0
20231127,091900,2459265,3235,3235,3235,3235,0
20231127,091800,2459265,3235,3235,3235,3235,0
20231127,091700,2459265,3235,3235,3235,3235,0
20231127,091600,2459265,3235,3235,3235,3235,0
20231127,091500,2459265,3235,3235,3235,3235,0
20231127,091400,2459265,3235,3235,3235,3235,1
20231127,091300,2456030,3240,3240,3240,3240,0
20231127,091200,2456030,3240,3245,3245,3240,276
20231127,091100,1561770,3245,3245,3245,3245,4
20231127,091000,1548790,3245,3240,3245,3240,406
20231127,090900,233330,3245,3245,3245,3245,10
20231127,090800,200880,3240,3240,3240,3240,0
20231127,090700,200880,3240,3240,3240,3240,0
20231127,090600,200880,3240,3240,3240,3240,0
20231127,090500,200880,3240,3240,3240,3240,0
20231127,090400,200880,3240,3240,3240,3240,0
20231127,090300,200880,3240,3240,3240,3240,0
20231127,090200,200880,3240,3240,3240,3240,0
20231127,090100,200880,3240,3240,3240,3240,0
20231127,090000,200880,3240,3240,3240,3240,62