KissMeData/036670/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191800,90838590,7240,7240,7240,7240,214
20231127,191700,90838590,7240,7240,7240,7240,0
20231127,191600,90838590,7240,7240,7240,7240,0
20231127,191500,90838590,7240,7240,7240,7240,0
20231127,191400,90838590,7240,7240,7240,7240,0
20231127,191300,90838590,7240,7240,7240,7240,0
20231127,191200,90838590,7240,7240,7240,7240,0
20231127,191100,90838590,7240,7240,7240,7240,0
20231127,191000,90838590,7240,7240,7240,7240,0
20231127,190900,90838590,7240,7240,7240,7240,0
20231127,190800,90838590,7240,7240,7240,7240,0
20231127,190700,90838590,7240,7240,7240,7240,0
20231127,190600,90838590,7240,7240,7240,7240,0
20231127,190500,90838590,7240,7240,7240,7240,0
20231127,190400,90838590,7240,7240,7240,7240,0
20231127,190300,90838590,7240,7240,7240,7240,0
20231127,190200,90838590,7240,7240,7240,7240,0
20231127,190100,90838590,7240,7240,7240,7240,0
20231127,190000,90838590,7240,7240,7240,7240,0
20231127,185900,90838590,7240,7240,7240,7240,0
20231127,185800,90838590,7240,7240,7240,7240,0
20231127,185700,90838590,7240,7240,7240,7240,0
20231127,185600,90838590,7240,7240,7240,7240,0
20231127,185500,90838590,7240,7240,7240,7240,0
20231127,185400,90838590,7240,7240,7240,7240,0
20231127,185300,90838590,7240,7240,7240,7240,0
20231127,185200,90838590,7240,7240,7240,7240,0
20231127,185100,90838590,7240,7240,7240,7240,0
20231127,185000,90838590,7240,7240,7240,7240,0
20231127,184900,90838590,7240,7240,7240,7240,0
20231127,184800,90838590,7240,7240,7240,7240,214
20231127,184700,90838590,7240,7240,7240,7240,0
20231127,184600,90838590,7240,7240,7240,7240,0
20231127,184500,90838590,7240,7240,7240,7240,0
20231127,184400,90838590,7240,7240,7240,7240,0
20231127,184300,90838590,7240,7240,7240,7240,0
20231127,184200,90838590,7240,7240,7240,7240,0
20231127,184100,90838590,7240,7240,7240,7240,0
20231127,184000,90838590,7240,7240,7240,7240,0
20231127,183900,90838590,7240,7240,7240,7240,0
20231127,183800,90838590,7240,7240,7240,7240,0
20231127,183700,90838590,7240,7240,7240,7240,0
20231127,183600,90838590,7240,7240,7240,7240,0
20231127,183500,90838590,7240,7240,7240,7240,0
20231127,183400,90838590,7240,7240,7240,7240,0
20231127,183300,90838590,7240,7240,7240,7240,0
20231127,183200,90838590,7240,7240,7240,7240,0
20231127,183100,90838590,7240,7240,7240,7240,0
20231127,183000,90838590,7240,7240,7240,7240,0
20231127,182900,90838590,7240,7240,7240,7240,0
20231127,182800,90838590,7240,7240,7240,7240,0
20231127,182700,90838590,7240,7240,7240,7240,0
20231127,182600,90838590,7240,7240,7240,7240,0
20231127,182500,90838590,7240,7240,7240,7240,0
20231127,182400,90838590,7240,7240,7240,7240,0
20231127,182300,90838590,7240,7240,7240,7240,0
20231127,182200,90838590,7240,7240,7240,7240,0
20231127,182100,90838590,7240,7240,7240,7240,0
20231127,182000,90838590,7240,7240,7240,7240,0
20231127,181900,90838590,7240,7240,7240,7240,0
20231127,181800,90838590,7240,7240,7240,7240,214
20231127,181700,90838590,7240,7240,7240,7240,0
20231127,181600,90838590,7240,7240,7240,7240,0
20231127,181500,90838590,7240,7240,7240,7240,0
20231127,181400,90838590,7240,7240,7240,7240,0
20231127,181300,90838590,7240,7240,7240,7240,0
20231127,181200,90838590,7240,7240,7240,7240,0
20231127,181100,90838590,7240,7240,7240,7240,0
20231127,181000,90838590,7240,7240,7240,7240,0
20231127,180900,90838590,7240,7240,7240,7240,0
20231127,180800,90838590,7240,7240,7240,7240,0
20231127,180700,90838590,7240,7240,7240,7240,0
20231127,180600,90838590,7240,7240,7240,7240,0
20231127,180500,90838590,7240,7240,7240,7240,0
20231127,180400,90838590,7240,7240,7240,7240,0
20231127,180300,90838590,7240,7240,7240,7240,0
20231127,180200,90838590,7240,7240,7240,7240,0
20231127,180100,90838590,7240,7240,7240,7240,0
20231127,180000,90838590,7240,7240,7240,7240,0
20231127,175900,90838590,7240,7240,7240,7240,0
20231127,175800,90838590,7240,7240,7240,7240,0
20231127,175700,90838590,7240,7240,7240,7240,0
20231127,175600,90838590,7240,7240,7240,7240,0
20231127,175500,90838590,7240,7240,7240,7240,0
20231127,175400,90838590,7240,7240,7240,7240,0
20231127,175300,90838590,7240,7240,7240,7240,0
20231127,175200,90838590,7240,7240,7240,7240,0
20231127,175100,90838590,7240,7240,7240,7240,0
20231127,175000,90838590,7240,7240,7240,7240,0
20231127,174900,90838590,7240,7240,7240,7240,0
20231127,174800,90838590,7240,7240,7240,7240,214
20231127,174700,90838590,7240,7240,7240,7240,0
20231127,174600,90838590,7240,7240,7240,7240,0
20231127,174500,90838590,7240,7240,7240,7240,0
20231127,174400,90838590,7240,7240,7240,7240,0
20231127,174300,90838590,7240,7240,7240,7240,0
20231127,174200,90838590,7240,7240,7240,7240,0
20231127,174100,90838590,7240,7240,7240,7240,0
20231127,174000,90838590,7240,7240,7240,7240,0
20231127,173900,90838590,7240,7240,7240,7240,0
20231127,173800,90838590,7240,7240,7240,7240,0
20231127,173700,90838590,7240,7240,7240,7240,0
20231127,173600,90838590,7240,7240,7240,7240,0
20231127,173500,90838590,7240,7240,7240,7240,0
20231127,173400,90838590,7240,7240,7240,7240,0
20231127,173300,90838590,7240,7240,7240,7240,0
20231127,173200,90838590,7240,7240,7240,7240,0
20231127,173100,90838590,7240,7240,7240,7240,0
20231127,173000,90838590,7240,7240,7240,7240,0
20231127,172900,90838590,7240,7240,7240,7240,0
20231127,172800,90838590,7240,7240,7240,7240,0
20231127,172700,90838590,7240,7240,7240,7240,0
20231127,172600,90838590,7240,7240,7240,7240,0
20231127,172500,90838590,7240,7240,7240,7240,0
20231127,172400,90838590,7240,7240,7240,7240,0
20231127,172300,90838590,7240,7240,7240,7240,0
20231127,172200,90838590,7240,7240,7240,7240,0
20231127,172100,90838590,7240,7240,7240,7240,0
20231127,172000,90838590,7240,7240,7240,7240,0
20231127,171900,90838590,7240,7240,7240,7240,0
20231127,171800,90838590,7240,7240,7240,7240,214
20231127,171700,90838590,7240,7240,7240,7240,0
20231127,171600,90838590,7240,7240,7240,7240,0
20231127,171500,90838590,7240,7240,7240,7240,0
20231127,171400,90838590,7240,7240,7240,7240,0
20231127,171300,90838590,7240,7240,7240,7240,0
20231127,171200,90838590,7240,7240,7240,7240,0
20231127,171100,90838590,7240,7240,7240,7240,0
20231127,171000,90838590,7240,7240,7240,7240,0
20231127,170900,90838590,7240,7240,7240,7240,0
20231127,170800,90838590,7240,7240,7240,7240,0
20231127,170700,90838590,7240,7240,7240,7240,0
20231127,170600,90838590,7240,7240,7240,7240,0
20231127,170500,90838590,7240,7240,7240,7240,0
20231127,170400,90838590,7240,7240,7240,7240,0
20231127,170300,90838590,7240,7240,7240,7240,0
20231127,170200,90838590,7240,7240,7240,7240,0
20231127,170100,90838590,7240,7240,7240,7240,0
20231127,170000,90838590,7240,7240,7240,7240,0
20231127,165900,90838590,7240,7240,7240,7240,0
20231127,165800,90838590,7240,7240,7240,7240,0
20231127,165700,90838590,7240,7240,7240,7240,0
20231127,165600,90838590,7240,7240,7240,7240,0
20231127,165500,90838590,7240,7240,7240,7240,0
20231127,165400,90838590,7240,7240,7240,7240,0
20231127,165300,90838590,7240,7240,7240,7240,0
20231127,165200,90838590,7240,7240,7240,7240,0
20231127,165100,90838590,7240,7240,7240,7240,0
20231127,165000,90838590,7240,7240,7240,7240,0
20231127,164900,90838590,7240,7240,7240,7240,0
20231127,164800,90838590,7240,7240,7240,7240,214
20231127,164700,90838590,7240,7240,7240,7240,0
20231127,164600,90838590,7240,7240,7240,7240,0
20231127,164500,90838590,7240,7240,7240,7240,0
20231127,164400,90838590,7240,7240,7240,7240,0
20231127,164300,90838590,7240,7240,7240,7240,0
20231127,164200,90838590,7240,7240,7240,7240,0
20231127,164100,90838590,7240,7240,7240,7240,0
20231127,164000,90838590,7240,7240,7240,7240,0
20231127,163900,90838590,7240,7240,7240,7240,0
20231127,163800,90838590,7240,7240,7240,7240,0
20231127,163700,90838590,7240,7240,7240,7240,0
20231127,163600,90838590,7240,7240,7240,7240,0
20231127,163500,90838590,7240,7240,7240,7240,0
20231127,163400,90838590,7240,7240,7240,7240,0
20231127,163300,90838590,7240,7240,7240,7240,0
20231127,163200,90838590,7240,7240,7240,7240,0
20231127,163100,90838590,7240,7240,7240,7240,0
20231127,163000,90838590,7240,7240,7240,7240,0
20231127,162900,90838590,7240,7240,7240,7240,0
20231127,162800,90838590,7240,7240,7240,7240,0
20231127,162700,90838590,7240,7240,7240,7240,0
20231127,162600,90838590,7240,7240,7240,7240,0
20231127,162500,90838590,7240,7240,7240,7240,0
20231127,162400,90838590,7240,7240,7240,7240,0
20231127,162300,90838590,7240,7240,7240,7240,0
20231127,162200,90838590,7240,7240,7240,7240,0
20231127,162100,90838590,7240,7240,7240,7240,0
20231127,162000,90838590,7240,7240,7240,7240,0
20231127,161900,90838590,7240,7240,7240,7240,0
20231127,161800,90838590,7240,7240,7240,7240,214
20231127,161700,90838590,7240,7240,7240,7240,0
20231127,161600,90838590,7240,7240,7240,7240,0
20231127,161500,90838590,7240,7240,7240,7240,0
20231127,161400,90838590,7240,7240,7240,7240,0
20231127,161300,90838590,7240,7240,7240,7240,0
20231127,161200,90838590,7240,7240,7240,7240,0
20231127,161100,90838590,7240,7240,7240,7240,0
20231127,161000,90838590,7240,7240,7240,7240,0
20231127,160900,90838590,7240,7240,7240,7240,0
20231127,160800,90838590,7240,7240,7240,7240,0
20231127,160700,90838590,7240,7240,7240,7240,0
20231127,160600,90838590,7240,7240,7240,7240,0
20231127,160500,90838590,7240,7240,7240,7240,0
20231127,160400,90838590,7240,7240,7240,7240,0
20231127,160300,90838590,7240,7240,7240,7240,0
20231127,160200,90838590,7240,7240,7240,7240,0
20231127,160100,90838590,7240,7240,7240,7240,0
20231127,160000,90838590,7240,7240,7240,7240,0
20231127,155900,90838590,7240,7240,7240,7240,0
20231127,155800,90838590,7240,7240,7240,7240,0
20231127,155700,90838590,7240,7240,7240,7240,0
20231127,155600,90838590,7240,7240,7240,7240,0
20231127,155500,90838590,7240,7240,7240,7240,0
20231127,155400,90838590,7240,7240,7240,7240,0
20231127,155300,90838590,7240,7240,7240,7240,0
20231127,155200,90838590,7240,7240,7240,7240,0
20231127,155100,90838590,7240,7240,7240,7240,0
20231127,155000,90838590,7240,7240,7240,7240,0
20231127,154900,90838590,7240,7240,7240,7240,0
20231127,154800,90838590,7240,7240,7240,7240,214
20231127,154700,90838590,7240,7240,7240,7240,0
20231127,154600,90838590,7240,7240,7240,7240,0
20231127,154500,90838590,7240,7240,7240,7240,0
20231127,154400,90838590,7240,7240,7240,7240,0
20231127,154300,90838590,7240,7240,7240,7240,0
20231127,154200,90838590,7240,7240,7240,7240,0
20231127,154100,90838590,7240,7240,7240,7240,0
20231127,154000,90838590,7240,7240,7240,7240,0
20231127,153900,90838590,7240,7240,7240,7240,0
20231127,153800,90838590,7240,7240,7240,7240,0
20231127,153700,90838590,7240,7240,7240,7240,0
20231127,153600,90838590,7240,7240,7240,7240,0
20231127,153500,90838590,7240,7240,7240,7240,0
20231127,153400,90838590,7240,7240,7240,7240,0
20231127,153300,90838590,7240,7240,7240,7240,0
20231127,153200,90838590,7240,7240,7240,7240,0
20231127,153100,90838590,7240,7240,7240,7240,0
20231127,153000,90838590,7240,7240,7240,7240,214
20231127,152900,89289230,7240,7240,7240,7240,0
20231127,152800,89289230,7240,7240,7240,7240,0
20231127,152700,89289230,7240,7240,7240,7240,0
20231127,152600,89289230,7240,7240,7240,7240,0
20231127,152500,89289230,7240,7240,7240,7240,0
20231127,152400,89289230,7240,7240,7240,7240,0
20231127,152300,89289230,7240,7240,7240,7240,0
20231127,152200,89289230,7240,7240,7240,7240,0
20231127,152100,89289230,7240,7240,7240,7240,0
20231127,152000,89289230,7240,7240,7240,7240,0
20231127,151900,89289230,7240,7240,7260,7190,950
20231127,151800,82443570,7240,7250,7250,7240,42
20231127,151700,82139090,7260,7250,7260,7250,16
20231127,151600,82023080,7240,7240,7240,7240,0
20231127,151500,82023080,7240,7240,7240,7240,1
20231127,151400,82015840,7240,7240,7240,7240,3
20231127,151300,81994120,7240,7240,7240,7240,3
20231127,151200,81972400,7250,7250,7250,7250,103
20231127,151100,81225650,7240,7240,7240,7240,0
20231127,151000,81225650,7240,7250,7250,7240,4
20231127,150900,81196660,7240,7240,7240,7240,0
20231127,150800,81196660,7240,7240,7240,7240,0
20231127,150700,81196660,7240,7240,7240,7240,0
20231127,150600,81196660,7240,7240,7240,7240,0
20231127,150500,81196660,7240,7240,7240,7240,3
20231127,150400,81174940,7240,7240,7240,7240,0
20231127,150300,81174940,7240,7240,7240,7240,28
20231127,150200,80972220,7240,7240,7240,7240,0
20231127,150100,80972220,7240,7240,7240,7240,0
20231127,150000,80972220,7240,7240,7240,7240,0
20231127,145900,80972220,7240,7240,7240,7240,3
20231127,145800,80950500,7240,7240,7240,7240,0
20231127,145700,80950500,7240,7210,7240,7210,99
20231127,145600,80236560,7210,7210,7210,7210,0
20231127,145500,80236560,7210,7210,7210,7210,0
20231127,145400,80236560,7210,7210,7210,7210,0
20231127,145300,80236560,7210,7210,7210,7210,0
20231127,145200,80236560,7210,7210,7210,7210,0
20231127,145100,80236560,7210,7210,7210,7210,0
20231127,145000,80236560,7210,7210,7210,7210,0
20231127,144900,80236560,7210,7210,7210,7210,0
20231127,144800,80236560,7210,7210,7210,7210,0
20231127,144700,80236560,7210,7210,7210,7210,0
20231127,144600,80236560,7210,7210,7210,7210,0
20231127,144500,80236560,7210,7210,7210,7210,0
20231127,144400,80236560,7210,7210,7210,7210,0
20231127,144300,80236560,7210,7210,7210,7210,0
20231127,144200,80236560,7210,7210,7210,7210,1
20231127,144100,80229350,7250,7250,7250,7250,0
20231127,144000,80229350,7250,7250,7250,7250,0
20231127,143900,80229350,7250,7250,7250,7250,30
20231127,143800,80011850,7240,7240,7240,7240,0
20231127,143700,80011850,7240,7240,7240,7240,0
20231127,143600,80011850,7240,7240,7240,7240,0
20231127,143500,80011850,7240,7240,7240,7240,0
20231127,143400,80011850,7240,7240,7240,7240,0
20231127,143300,80011850,7240,7240,7240,7240,0
20231127,143200,80011850,7240,7240,7240,7240,0
20231127,143100,80011850,7240,7240,7240,7240,0
20231127,143000,80011850,7240,7240,7240,7240,17
20231127,142900,79888770,7240,7240,7240,7240,6
20231127,142800,79845330,7240,7240,7240,7240,10
20231127,142700,79772930,7240,7240,7240,7240,0
20231127,142600,79772930,7240,7240,7240,7240,0
20231127,142500,79772930,7240,7240,7240,7240,100
20231127,142400,79048930,7200,7200,7200,7200,0
20231127,142300,79048930,7200,7200,7200,7200,0
20231127,142200,79048930,7200,7200,7200,7200,0
20231127,142100,79048930,7200,7200,7200,7200,0
20231127,142000,79048930,7200,7200,7200,7200,0
20231127,141900,79048930,7200,7200,7200,7200,0
20231127,141800,79048930,7200,7200,7200,7200,4
20231127,141700,79020130,7200,7200,7200,7200,4
20231127,141600,78991330,7200,7210,7210,7200,70
20231127,141500,78487180,7240,7240,7240,7240,0
20231127,141400,78487180,7240,7240,7240,7240,0
20231127,141300,78487180,7240,7240,7240,7240,0
20231127,141200,78487180,7240,7240,7240,7240,0
20231127,141100,78487180,7240,7240,7240,7240,0
20231127,141000,78487180,7240,7240,7240,7240,0
20231127,140900,78487180,7240,7240,7240,7240,0
20231127,140800,78487180,7240,7240,7240,7240,0
20231127,140700,78487180,7240,7240,7240,7240,0
20231127,140600,78487180,7240,7240,7240,7240,0
20231127,140500,78487180,7240,7240,7240,7240,0
20231127,140400,78487180,7240,7240,7240,7240,0
20231127,140300,78487180,7240,7240,7240,7240,0
20231127,140200,78487180,7240,7240,7240,7240,0
20231127,140100,78487180,7240,7240,7240,7240,0
20231127,140000,78487180,7240,7240,7240,7240,0
20231127,135900,78487180,7240,7240,7240,7240,0
20231127,135800,78487180,7240,7240,7240,7240,0
20231127,135700,78487180,7240,7240,7240,7240,0
20231127,135600,78487180,7240,7240,7240,7240,0
20231127,135500,78487180,7240,7240,7240,7240,0
20231127,135400,78487180,7240,7240,7240,7240,0
20231127,135300,78487180,7240,7240,7240,7240,0
20231127,135200,78487180,7240,7240,7240,7240,0
20231127,135100,78487180,7240,7240,7240,7240,0
20231127,135000,78487180,7240,7240,7240,7240,0
20231127,134900,78487180,7240,7240,7240,7240,0
20231127,134800,78487180,7240,7240,7240,7240,0
20231127,134700,78487180,7240,7240,7240,7240,0
20231127,134600,78487180,7240,7240,7240,7240,0
20231127,134500,78487180,7240,7240,7240,7240,2
20231127,134400,78472700,7200,7200,7200,7200,0
20231127,134300,78472700,7200,7200,7200,7200,0
20231127,134200,78472700,7200,7200,7200,7200,0
20231127,134100,78472700,7200,7200,7200,7200,0
20231127,134000,78472700,7200,7200,7200,7200,0
20231127,133900,78472700,7200,7200,7200,7200,0
20231127,133800,78472700,7200,7200,7200,7200,0
20231127,133700,78472700,7200,7200,7200,7200,0
20231127,133600,78472700,7200,7230,7230,7200,1045
20231127,133500,70938350,7230,7220,7230,7220,5
20231127,133400,70902220,7220,7220,7220,7220,0
20231127,133300,70902220,7220,7220,7220,7220,0
20231127,133200,70902220,7220,7220,7220,7220,0
20231127,133100,70902220,7220,7220,7220,7220,0
20231127,133000,70902220,7220,7220,7220,7220,0
20231127,132900,70902220,7220,7210,7220,7210,335
20231127,132800,68483530,7200,7200,7200,7200,0
20231127,132700,68483530,7200,7200,7200,7200,0
20231127,132600,68483530,7200,7200,7200,7200,1
20231127,132500,68476330,7200,7200,7200,7200,0
20231127,132400,68476330,7200,7200,7200,7200,0
20231127,132300,68476330,7200,7200,7200,7200,0
20231127,132200,68476330,7200,7200,7200,7200,0
20231127,132100,68476330,7200,7200,7200,7200,0
20231127,132000,68476330,7200,7200,7200,7200,0
20231127,131900,68476330,7200,7200,7200,7200,0
20231127,131800,68476330,7200,7210,7210,7200,5
20231127,131700,68440300,7210,7210,7210,7210,43
20231127,131600,68130270,7220,7220,7220,7220,0
20231127,131500,68130270,7220,7220,7220,7220,0
20231127,131400,68130270,7220,7220,7220,7220,2
20231127,131300,68115830,7210,7210,7210,7210,0
20231127,131200,68115830,7210,7210,7210,7210,24
20231127,131100,67942790,7210,7210,7210,7210,0
20231127,131000,67942790,7210,7210,7210,7210,0
20231127,130900,67942790,7210,7210,7210,7210,0
20231127,130800,67942790,7210,7210,7210,7210,0
20231127,130700,67942790,7210,7210,7210,7210,0
20231127,130600,67942790,7210,7210,7210,7210,5
20231127,130500,67906740,7210,7210,7210,7210,2
20231127,130400,67892320,7210,7210,7210,7210,8
20231127,130300,67834640,7210,7210,7210,7210,0
20231127,130200,67834640,7210,7210,7210,7210,0
20231127,130100,67834640,7210,7210,7210,7210,1
20231127,130000,67827430,7180,7180,7180,7180,0
20231127,125900,67827430,7180,7180,7180,7180,0
20231127,125800,67827430,7180,7180,7180,7180,0
20231127,125700,67827430,7180,7180,7180,7180,0
20231127,125600,67827430,7180,7180,7180,7180,0
20231127,125500,67827430,7180,7180,7180,7180,0
20231127,125400,67827430,7180,7180,7180,7180,0
20231127,125300,67827430,7180,7180,7180,7180,0
20231127,125200,67827430,7180,7180,7180,7180,0
20231127,125100,67827430,7180,7180,7180,7180,0
20231127,125000,67827430,7180,7180,7180,7180,0
20231127,124900,67827430,7180,7180,7180,7180,0
20231127,124800,67827430,7180,7180,7180,7180,0
20231127,124700,67827430,7180,7180,7180,7180,0
20231127,124600,67827430,7180,7180,7180,7180,0
20231127,124500,67827430,7180,7180,7180,7180,0
20231127,124400,67827430,7180,7180,7180,7180,0
20231127,124300,67827430,7180,7180,7180,7180,0
20231127,124200,67827430,7180,7180,7180,7180,0
20231127,124100,67827430,7180,7180,7180,7180,0
20231127,124000,67827430,7180,7180,7180,7180,0
20231127,123900,67827430,7180,7180,7180,7180,0
20231127,123800,67827430,7180,7180,7180,7180,0
20231127,123700,67827430,7180,7180,7180,7180,0
20231127,123600,67827430,7180,7180,7180,7180,0
20231127,123500,67827430,7180,7180,7180,7180,0
20231127,123400,67827430,7180,7180,7180,7180,0
20231127,123300,67827430,7180,7200,7200,7170,434
20231127,123200,64712160,7210,7210,7210,7210,0
20231127,123100,64712160,7210,7210,7210,7210,0
20231127,123000,64712160,7210,7210,7210,7210,0
20231127,122900,64712160,7210,7210,7210,7210,0
20231127,122800,64712160,7210,7210,7210,7210,0
20231127,122700,64712160,7210,7210,7210,7210,0
20231127,122600,64712160,7210,7210,7210,7210,0
20231127,122500,64712160,7210,7210,7210,7210,0
20231127,122400,64712160,7210,7210,7210,7210,0
20231127,122300,64712160,7210,7210,7210,7210,0
20231127,122200,64712160,7210,7210,7210,7210,0
20231127,122100,64712160,7210,7210,7210,7210,1
20231127,122000,64704950,7180,7180,7180,7180,0
20231127,121900,64704950,7180,7180,7180,7180,0
20231127,121800,64704950,7180,7180,7180,7180,0
20231127,121700,64704950,7180,7180,7180,7180,0
20231127,121600,64704950,7180,7180,7180,7180,0
20231127,121500,64704950,7180,7180,7180,7180,0
20231127,121400,64704950,7180,7180,7180,7180,0
20231127,121300,64704950,7180,7180,7180,7180,0
20231127,121200,64704950,7180,7180,7180,7180,0
20231127,121100,64704950,7180,7180,7180,7180,0
20231127,121000,64704950,7180,7180,7180,7180,21
20231127,120900,64554170,7190,7190,7190,7190,25
20231127,120800,64374420,7200,7200,7200,7200,0
20231127,120700,64374420,7200,7200,7200,7200,0
20231127,120600,64374420,7200,7200,7200,7200,0
20231127,120500,64374420,7200,7200,7200,7200,0
20231127,120400,64374420,7200,7200,7200,7200,0
20231127,120300,64374420,7200,7200,7200,7200,0
20231127,120200,64374420,7200,7200,7200,7200,0
20231127,120100,64374420,7200,7200,7200,7200,0
20231127,120000,64374420,7200,7200,7200,7200,0
20231127,115900,64374420,7200,7200,7200,7200,0
20231127,115800,64374420,7200,7200,7200,7200,0
20231127,115700,64374420,7200,7200,7200,7200,80
20231127,115600,63798420,7230,7230,7230,7230,0
20231127,115500,63798420,7230,7230,7230,7230,0
20231127,115400,63798420,7230,7230,7230,7230,0
20231127,115300,63798420,7230,7230,7230,7230,0
20231127,115200,63798420,7230,7230,7230,7230,4
20231127,115100,63769500,7200,7200,7200,7200,0
20231127,115000,63769500,7200,7200,7200,7200,0
20231127,114900,63769500,7200,7210,7210,7200,116
20231127,114800,62934290,7200,7200,7200,7200,0
20231127,114700,62934290,7200,7200,7200,7200,0
20231127,114600,62934290,7200,7200,7200,7200,0
20231127,114500,62934290,7200,7200,7200,7200,0
20231127,114400,62934290,7200,7200,7200,7200,0
20231127,114300,62934290,7200,7200,7200,7200,0
20231127,114200,62934290,7200,7200,7200,7200,13
20231127,114100,62840690,7230,7230,7230,7230,0
20231127,114000,62840690,7230,7230,7230,7230,0
20231127,113900,62840690,7230,7230,7230,7230,0
20231127,113800,62840690,7230,7230,7230,7230,0
20231127,113700,62840690,7230,7230,7230,7230,0
20231127,113600,62840690,7230,7230,7230,7230,3
20231127,113500,62819000,7200,7200,7200,7200,0
20231127,113400,62819000,7200,7200,7200,7200,0
20231127,113300,62819000,7200,7200,7200,7200,0
20231127,113200,62819000,7200,7200,7200,7200,0
20231127,113100,62819000,7200,7200,7200,7200,93
20231127,113000,62149400,7200,7200,7200,7200,0
20231127,112900,62149400,7200,7200,7200,7200,0
20231127,112800,62149400,7200,7200,7200,7200,0
20231127,112700,62149400,7200,7200,7200,7200,0
20231127,112600,62149400,7200,7200,7200,7200,0
20231127,112500,62149400,7200,7200,7200,7200,0
20231127,112400,62149400,7200,7200,7200,7200,0
20231127,112300,62149400,7200,7200,7200,7200,1
20231127,112200,62142200,7200,7200,7200,7200,0
20231127,112100,62142200,7200,7200,7200,7200,0
20231127,112000,62142200,7200,7200,7200,7200,0
20231127,111900,62142200,7200,7200,7200,7200,0
20231127,111800,62142200,7200,7200,7200,7200,0
20231127,111700,62142200,7200,7200,7200,7200,0
20231127,111600,62142200,7200,7200,7200,7200,0
20231127,111500,62142200,7200,7200,7200,7200,0
20231127,111400,62142200,7200,7200,7200,7200,0
20231127,111300,62142200,7200,7200,7200,7200,0
20231127,111200,62142200,7200,7200,7200,7200,0
20231127,111100,62142200,7200,7200,7200,7200,0
20231127,111000,62142200,7200,7210,7210,7200,106
20231127,110900,61378710,7250,7250,7250,7250,0
20231127,110800,61378710,7250,7250,7250,7250,0
20231127,110700,61378710,7250,7250,7250,7250,0
20231127,110600,61378710,7250,7250,7250,7250,0
20231127,110500,61378710,7250,7250,7250,7250,19
20231127,110400,61240960,7250,7250,7250,7250,4
20231127,110300,61211960,7260,7260,7260,7260,0
20231127,110200,61211960,7260,7260,7260,7260,0
20231127,110100,61211960,7260,7230,7260,7230,300
20231127,110000,59034840,7230,7230,7230,7230,0
20231127,105900,59034840,7230,7230,7230,7230,0
20231127,105800,59034840,7230,7230,7230,7230,0
20231127,105700,59034840,7230,7230,7230,7230,1
20231127,105600,59027610,7230,7230,7230,7230,0
20231127,105500,59027610,7230,7230,7230,7230,0
20231127,105400,59027610,7230,7230,7230,7230,0
20231127,105300,59027610,7230,7230,7230,7230,0
20231127,105200,59027610,7230,7230,7230,7230,0
20231127,105100,59027610,7230,7230,7230,7230,0
20231127,105000,59027610,7230,7230,7230,7230,0
20231127,104900,59027610,7230,7230,7230,7230,0
20231127,104800,59027610,7230,7230,7230,7230,0
20231127,104700,59027610,7230,7230,7230,7230,0
20231127,104600,59027610,7230,7230,7230,7230,16
20231127,104500,58911930,7230,7230,7230,7230,20
20231127,104400,58767330,7240,7240,7240,7240,0
20231127,104300,58767330,7240,7240,7240,7240,0
20231127,104200,58767330,7240,7250,7250,7240,1001
20231127,104100,51513290,7250,7250,7250,7250,0
20231127,104000,51513290,7250,7250,7250,7250,0
20231127,103900,51513290,7250,7250,7250,7250,0
20231127,103800,51513290,7250,7250,7250,7250,4
20231127,103700,51484290,7240,7240,7240,7240,0
20231127,103600,51484290,7240,7240,7240,7240,0
20231127,103500,51484290,7240,7240,7240,7240,8
20231127,103400,51426370,7240,7240,7240,7240,8
20231127,103300,51368450,7250,7250,7250,7240,217
20231127,103200,49795270,7250,7250,7250,7250,0
20231127,103100,49795270,7250,7250,7250,7250,0
20231127,103000,49795270,7250,7250,7250,7250,0
20231127,102900,49795270,7250,7240,7250,7240,6
20231127,102800,49751820,7240,7240,7240,7240,6
20231127,102700,49708380,7240,7240,7240,7240,35
20231127,102600,49454980,7240,7240,7240,7240,4
20231127,102500,49426020,7240,7240,7240,7240,127
20231127,102400,48506540,7240,7240,7240,7240,0
20231127,102300,48506540,7240,7240,7240,7240,0
20231127,102200,48506540,7240,7240,7240,7240,0
20231127,102100,48506540,7240,7240,7240,7240,0
20231127,102000,48506540,7240,7240,7240,7240,52
20231127,101900,48130060,7240,7240,7240,7240,0
20231127,101800,48130060,7240,7240,7240,7240,0
20231127,101700,48130060,7240,7240,7240,7240,0
20231127,101600,48130060,7240,7240,7240,7240,4
20231127,101500,48101100,7240,7240,7240,7240,1
20231127,101400,48093860,7250,7220,7250,7220,127
20231127,101300,47174520,7210,7210,7210,7210,0
20231127,101200,47174520,7210,7210,7210,7210,0
20231127,101100,47174520,7210,7210,7210,7210,15
20231127,101000,47066370,7220,7220,7220,7220,34
20231127,100900,46820890,7210,7210,7210,7210,1
20231127,100800,46813680,7210,7210,7210,7210,0
20231127,100700,46813680,7210,7210,7210,7210,0
20231127,100600,46813680,7210,7210,7210,7210,0
20231127,100500,46813680,7210,7210,7210,7210,38
20231127,100400,46539700,7210,7210,7210,7210,2
20231127,100300,46525280,7210,7210,7210,7210,0
20231127,100200,46525280,7210,7210,7210,7210,0
20231127,100100,46525280,7210,7210,7210,7210,7
20231127,100000,46474810,7210,7210,7210,7210,0
20231127,095900,46474810,7210,7210,7210,7210,6
20231127,095800,46431550,7210,7210,7210,7210,0
20231127,095700,46431550,7210,7210,7210,7210,0
20231127,095600,46431550,7210,7210,7210,7210,0
20231127,095500,46431550,7210,7210,7210,7210,0
20231127,095400,46431550,7210,7210,7210,7210,1
20231127,095300,46424340,7200,7200,7200,7200,0
20231127,095200,46424340,7200,7200,7200,7200,0
20231127,095100,46424340,7200,7200,7200,7200,11
20231127,095000,46345140,7200,7190,7200,7190,9
20231127,094900,46280350,7190,7190,7190,7190,0
20231127,094800,46280350,7190,7190,7190,7190,0
20231127,094700,46280350,7190,7190,7190,7190,48
20231127,094600,45935230,7190,7190,7190,7190,35
20231127,094500,45683580,7180,7180,7180,7180,0
20231127,094400,45683580,7180,7180,7180,7180,117
20231127,094300,44843520,7170,7170,7170,7170,15
20231127,094200,44735970,7160,7160,7160,7160,0
20231127,094100,44735970,7160,7160,7160,7160,0
20231127,094000,44735970,7160,7160,7160,7160,0
20231127,093900,44735970,7160,7160,7160,7160,0
20231127,093800,44735970,7160,7160,7160,7160,3
20231127,093700,44714490,7160,7140,7160,7140,7
20231127,093600,44664450,7140,7140,7140,7140,0
20231127,093500,44664450,7140,7140,7140,7140,0
20231127,093400,44664450,7140,7140,7140,7140,0
20231127,093300,44664450,7140,7140,7140,7140,2
20231127,093200,44650170,7090,7090,7090,7090,1100
20231127,093100,36851170,7090,7090,7090,7090,49
20231127,093000,36503760,7090,7090,7090,7090,851
20231127,092900,30470170,7090,7090,7110,7090,217
20231127,092800,28931110,7090,7090,7090,7090,29
20231127,092700,28725500,7090,7120,7120,7090,2752
20231127,092600,9194220,7130,7140,7140,7130,1006
20231127,092500,2021420,7130,7130,7130,7130,0
20231127,092400,2021420,7130,7130,7130,7130,0
20231127,092300,2021420,7130,7130,7130,7130,0
20231127,092200,2021420,7130,7130,7130,7130,0
20231127,092100,2021420,7130,7130,7130,7130,0
20231127,092000,2021420,7130,7130,7130,7130,0
20231127,091900,2021420,7130,7130,7130,7130,0
20231127,091800,2021420,7130,7130,7130,7130,0
20231127,091700,2021420,7130,7130,7130,7130,0
20231127,091600,2021420,7130,7130,7130,7130,100
20231127,091500,1308420,7120,7120,7120,7120,0
20231127,091400,1308420,7120,7120,7120,7120,2
20231127,091300,1294180,7120,7120,7120,7120,16
20231127,091200,1180260,7110,7110,7110,7110,0
20231127,091100,1180260,7110,7110,7110,7110,0
20231127,091000,1180260,7110,7110,7110,7110,0
20231127,090900,1180260,7110,7110,7110,7110,0
20231127,090800,1180260,7110,7110,7110,7110,0
20231127,090700,1180260,7110,7110,7110,7110,0
20231127,090600,1180260,7110,7110,7110,7110,0
20231127,090500,1180260,7110,7110,7110,7110,0
20231127,090400,1180260,7110,7110,7110,7110,0
20231127,090300,1180260,7110,7110,7110,7110,3
20231127,090200,1158930,7110,7110,7110,7110,0
20231127,090100,1158930,7110,7110,7110,7110,0
20231127,090000,1158930,7110,7110,7110,7110,163