KissMeData/044990/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192500,8324170,16980,16980,16980,16980,1
20231127,192400,8324170,16980,16980,16980,16980,0
20231127,192300,8324170,16980,16980,16980,16980,0
20231127,192200,8324170,16980,16980,16980,16980,0
20231127,192100,8324170,16980,16980,16980,16980,0
20231127,192000,8324170,16980,16980,16980,16980,0
20231127,191900,8324170,16980,16980,16980,16980,0
20231127,191800,8324170,16980,16980,16980,16980,0
20231127,191700,8324170,16980,16980,16980,16980,0
20231127,191600,8324170,16980,16980,16980,16980,0
20231127,191500,8324170,16980,16980,16980,16980,0
20231127,191400,8324170,16980,16980,16980,16980,0
20231127,191300,8324170,16980,16980,16980,16980,0
20231127,191200,8324170,16980,16980,16980,16980,0
20231127,191100,8324170,16980,16980,16980,16980,0
20231127,191000,8324170,16980,16980,16980,16980,0
20231127,190900,8324170,16980,16980,16980,16980,0
20231127,190800,8324170,16980,16980,16980,16980,0
20231127,190700,8324170,16980,16980,16980,16980,0
20231127,190600,8324170,16980,16980,16980,16980,0
20231127,190500,8324170,16980,16980,16980,16980,0
20231127,190400,8324170,16980,16980,16980,16980,0
20231127,190300,8324170,16980,16980,16980,16980,0
20231127,190200,8324170,16980,16980,16980,16980,0
20231127,190100,8324170,16980,16980,16980,16980,0
20231127,190000,8324170,16980,16980,16980,16980,0
20231127,185900,8324170,16980,16980,16980,16980,0
20231127,185800,8324170,16980,16980,16980,16980,0
20231127,185700,8324170,16980,16980,16980,16980,0
20231127,185600,8324170,16980,16980,16980,16980,0
20231127,185500,8324170,16980,16980,16980,16980,1
20231127,185400,8324170,16980,16980,16980,16980,0
20231127,185300,8324170,16980,16980,16980,16980,0
20231127,185200,8324170,16980,16980,16980,16980,0
20231127,185100,8324170,16980,16980,16980,16980,0
20231127,185000,8324170,16980,16980,16980,16980,0
20231127,184900,8324170,16980,16980,16980,16980,0
20231127,184800,8324170,16980,16980,16980,16980,0
20231127,184700,8324170,16980,16980,16980,16980,0
20231127,184600,8324170,16980,16980,16980,16980,0
20231127,184500,8324170,16980,16980,16980,16980,0
20231127,184400,8324170,16980,16980,16980,16980,0
20231127,184300,8324170,16980,16980,16980,16980,0
20231127,184200,8324170,16980,16980,16980,16980,0
20231127,184100,8324170,16980,16980,16980,16980,0
20231127,184000,8324170,16980,16980,16980,16980,0
20231127,183900,8324170,16980,16980,16980,16980,0
20231127,183800,8324170,16980,16980,16980,16980,0
20231127,183700,8324170,16980,16980,16980,16980,0
20231127,183600,8324170,16980,16980,16980,16980,0
20231127,183500,8324170,16980,16980,16980,16980,0
20231127,183400,8324170,16980,16980,16980,16980,0
20231127,183300,8324170,16980,16980,16980,16980,0
20231127,183200,8324170,16980,16980,16980,16980,0
20231127,183100,8324170,16980,16980,16980,16980,0
20231127,183000,8324170,16980,16980,16980,16980,0
20231127,182900,8324170,16980,16980,16980,16980,0
20231127,182800,8324170,16980,16980,16980,16980,0
20231127,182700,8324170,16980,16980,16980,16980,0
20231127,182600,8324170,16980,16980,16980,16980,0
20231127,182500,8324170,16980,16980,16980,16980,1
20231127,182400,8324170,16980,16980,16980,16980,0
20231127,182300,8324170,16980,16980,16980,16980,0
20231127,182200,8324170,16980,16980,16980,16980,0
20231127,182100,8324170,16980,16980,16980,16980,0
20231127,182000,8324170,16980,16980,16980,16980,0
20231127,181900,8324170,16980,16980,16980,16980,0
20231127,181800,8324170,16980,16980,16980,16980,0
20231127,181700,8324170,16980,16980,16980,16980,0
20231127,181600,8324170,16980,16980,16980,16980,0
20231127,181500,8324170,16980,16980,16980,16980,0
20231127,181400,8324170,16980,16980,16980,16980,0
20231127,181300,8324170,16980,16980,16980,16980,0
20231127,181200,8324170,16980,16980,16980,16980,0
20231127,181100,8324170,16980,16980,16980,16980,0
20231127,181000,8324170,16980,16980,16980,16980,0
20231127,180900,8324170,16980,16980,16980,16980,0
20231127,180800,8324170,16980,16980,16980,16980,0
20231127,180700,8324170,16980,16980,16980,16980,0
20231127,180600,8324170,16980,16980,16980,16980,0
20231127,180500,8324170,16980,16980,16980,16980,0
20231127,180400,8324170,16980,16980,16980,16980,0
20231127,180300,8324170,16980,16980,16980,16980,0
20231127,180200,8324170,16980,16980,16980,16980,0
20231127,180100,8324170,16980,16980,16980,16980,0
20231127,180000,8324170,16980,16980,16980,16980,0
20231127,175900,8324170,16980,16980,16980,16980,0
20231127,175800,8324170,16980,16980,16980,16980,0
20231127,175700,8324170,16980,16980,16980,16980,0
20231127,175600,8324170,16980,16980,16980,16980,0
20231127,175500,8324170,16980,16980,16980,16980,1
20231127,175400,8324170,16980,16980,16980,16980,0
20231127,175300,8324170,16980,16980,16980,16980,0
20231127,175200,8324170,16980,16980,16980,16980,0
20231127,175100,8324170,16980,16980,16980,16980,0
20231127,175000,8324170,16980,16980,16980,16980,0
20231127,174900,8324170,16980,16980,16980,16980,0
20231127,174800,8324170,16980,16980,16980,16980,0
20231127,174700,8324170,16980,16980,16980,16980,0
20231127,174600,8324170,16980,16980,16980,16980,0
20231127,174500,8324170,16980,16980,16980,16980,0
20231127,174400,8324170,16980,16980,16980,16980,0
20231127,174300,8324170,16980,16980,16980,16980,0
20231127,174200,8324170,16980,16980,16980,16980,0
20231127,174100,8324170,16980,16980,16980,16980,0
20231127,174000,8324170,16980,16980,16980,16980,0
20231127,173900,8324170,16980,16980,16980,16980,0
20231127,173800,8324170,16980,16980,16980,16980,0
20231127,173700,8324170,16980,16980,16980,16980,0
20231127,173600,8324170,16980,16980,16980,16980,0
20231127,173500,8324170,16980,16980,16980,16980,0
20231127,173400,8324170,16980,16980,16980,16980,0
20231127,173300,8324170,16980,16980,16980,16980,0
20231127,173200,8324170,16980,16980,16980,16980,0
20231127,173100,8324170,16980,16980,16980,16980,0
20231127,173000,8324170,16980,16980,16980,16980,0
20231127,172900,8324170,16980,16980,16980,16980,0
20231127,172800,8324170,16980,16980,16980,16980,0
20231127,172700,8324170,16980,16980,16980,16980,0
20231127,172600,8324170,16980,16980,16980,16980,0
20231127,172500,8324170,16980,16980,16980,16980,1
20231127,172400,8324170,16980,16980,16980,16980,0
20231127,172300,8324170,16980,16980,16980,16980,0
20231127,172200,8324170,16980,16980,16980,16980,0
20231127,172100,8324170,16980,16980,16980,16980,0
20231127,172000,8324170,16980,16980,16980,16980,0
20231127,171900,8324170,16980,16980,16980,16980,0
20231127,171800,8324170,16980,16980,16980,16980,0
20231127,171700,8324170,16980,16980,16980,16980,0
20231127,171600,8324170,16980,16980,16980,16980,0
20231127,171500,8324170,16980,16980,16980,16980,0
20231127,171400,8324170,16980,16980,16980,16980,0
20231127,171300,8324170,16980,16980,16980,16980,0
20231127,171200,8324170,16980,16980,16980,16980,0
20231127,171100,8324170,16980,16980,16980,16980,0
20231127,171000,8324170,16980,16980,16980,16980,0
20231127,170900,8324170,16980,16980,16980,16980,0
20231127,170800,8324170,16980,16980,16980,16980,0
20231127,170700,8324170,16980,16980,16980,16980,0
20231127,170600,8324170,16980,16980,16980,16980,0
20231127,170500,8324170,16980,16980,16980,16980,0
20231127,170400,8324170,16980,16980,16980,16980,0
20231127,170300,8324170,16980,16980,16980,16980,0
20231127,170200,8324170,16980,16980,16980,16980,0
20231127,170100,8324170,16980,16980,16980,16980,0
20231127,170000,8324170,16980,16980,16980,16980,0
20231127,165900,8324170,16980,16980,16980,16980,0
20231127,165800,8324170,16980,16980,16980,16980,0
20231127,165700,8324170,16980,16980,16980,16980,0
20231127,165600,8324170,16980,16980,16980,16980,0
20231127,165500,8324170,16980,16980,16980,16980,1
20231127,165400,8324170,16980,16980,16980,16980,0
20231127,165300,8324170,16980,16980,16980,16980,0
20231127,165200,8324170,16980,16980,16980,16980,0
20231127,165100,8324170,16980,16980,16980,16980,0
20231127,165000,8324170,16980,16980,16980,16980,0
20231127,164900,8324170,16980,16980,16980,16980,0
20231127,164800,8324170,16980,16980,16980,16980,0
20231127,164700,8324170,16980,16980,16980,16980,0
20231127,164600,8324170,16980,16980,16980,16980,0
20231127,164500,8324170,16980,16980,16980,16980,0
20231127,164400,8324170,16980,16980,16980,16980,0
20231127,164300,8324170,16980,16980,16980,16980,0
20231127,164200,8324170,16980,16980,16980,16980,0
20231127,164100,8324170,16980,16980,16980,16980,0
20231127,164000,8324170,16980,16980,16980,16980,0
20231127,163900,8324170,16980,16980,16980,16980,0
20231127,163800,8324170,16980,16980,16980,16980,0
20231127,163700,8324170,16980,16980,16980,16980,0
20231127,163600,8324170,16980,16980,16980,16980,0
20231127,163500,8324170,16980,16980,16980,16980,0
20231127,163400,8324170,16980,16980,16980,16980,0
20231127,163300,8324170,16980,16980,16980,16980,0
20231127,163200,8324170,16980,16980,16980,16980,0
20231127,163100,8324170,16980,16980,16980,16980,0
20231127,163000,8324170,16980,16980,16980,16980,0
20231127,162900,8324170,16980,16980,16980,16980,0
20231127,162800,8324170,16980,16980,16980,16980,0
20231127,162700,8324170,16980,16980,16980,16980,0
20231127,162600,8324170,16980,16980,16980,16980,0
20231127,162500,8324170,16980,16980,16980,16980,1
20231127,162400,8324170,16980,16980,16980,16980,0
20231127,162300,8324170,16980,16980,16980,16980,0
20231127,162200,8324170,16980,16980,16980,16980,0
20231127,162100,8324170,16980,16980,16980,16980,0
20231127,162000,8324170,16980,16980,16980,16980,0
20231127,161900,8324170,16980,16980,16980,16980,0
20231127,161800,8324170,16980,16980,16980,16980,0
20231127,161700,8324170,16980,16980,16980,16980,0
20231127,161600,8324170,16980,16980,16980,16980,0
20231127,161500,8324170,16980,16980,16980,16980,0
20231127,161400,8324170,16980,16980,16980,16980,0
20231127,161300,8324170,16980,16980,16980,16980,0
20231127,161200,8324170,16980,16980,16980,16980,0
20231127,161100,8324170,16980,16980,16980,16980,0
20231127,161000,8324170,16980,16980,16980,16980,0
20231127,160900,8324170,16980,16980,16980,16980,0
20231127,160800,8324170,16980,16980,16980,16980,0
20231127,160700,8324170,16980,16980,16980,16980,0
20231127,160600,8324170,16980,16980,16980,16980,0
20231127,160500,8324170,16980,16980,16980,16980,0
20231127,160400,8324170,16980,16980,16980,16980,0
20231127,160300,8324170,16980,16980,16980,16980,0
20231127,160200,8324170,16980,16980,16980,16980,0
20231127,160100,8324170,16980,16980,16980,16980,0
20231127,160000,8324170,16980,16980,16980,16980,0
20231127,155900,8324170,16980,16980,16980,16980,0
20231127,155800,8324170,16980,16980,16980,16980,0
20231127,155700,8324170,16980,16980,16980,16980,0
20231127,155600,8324170,16980,16980,16980,16980,0
20231127,155500,8324170,16980,16980,16980,16980,1
20231127,155400,8324170,16980,16980,16980,16980,0
20231127,155300,8324170,16980,16980,16980,16980,0
20231127,155200,8324170,16980,16980,16980,16980,0
20231127,155100,8324170,16980,16980,16980,16980,0
20231127,155000,8324170,16980,16980,16980,16980,0
20231127,154900,8324170,16980,16980,16980,16980,0
20231127,154800,8324170,16980,16980,16980,16980,0
20231127,154700,8324170,16980,16980,16980,16980,0
20231127,154600,8324170,16980,16980,16980,16980,0
20231127,154500,8324170,16980,16980,16980,16980,0
20231127,154400,8324170,16980,16980,16980,16980,0
20231127,154300,8324170,16980,16980,16980,16980,0
20231127,154200,8324170,16980,16980,16980,16980,0
20231127,154100,8324170,16980,16980,16980,16980,0
20231127,154000,8324170,16980,16980,16980,16980,0
20231127,153900,8324170,16980,16980,16980,16980,0
20231127,153800,8324170,16980,16980,16980,16980,0
20231127,153700,8324170,16980,16980,16980,16980,0
20231127,153600,8324170,16980,16980,16980,16980,0
20231127,153500,8324170,16980,16980,16980,16980,0
20231127,153400,8324170,16980,16980,16980,16980,0
20231127,153300,8324170,16980,16980,16980,16980,0
20231127,153200,8324170,16980,16980,16980,16980,0
20231127,153100,8324170,16980,16980,16980,16980,0
20231127,153000,8324170,16980,16980,16980,16980,1
20231127,152900,8307190,17000,17000,17000,17000,0
20231127,152800,8307190,17000,17000,17000,17000,0
20231127,152700,8307190,17000,17000,17000,17000,0
20231127,152600,8307190,17000,17000,17000,17000,0
20231127,152500,8307190,17000,17000,17000,17000,0
20231127,152400,8307190,17000,17000,17000,17000,0
20231127,152300,8307190,17000,17000,17000,17000,0
20231127,152200,8307190,17000,17000,17000,17000,0
20231127,152100,8307190,17000,17000,17000,17000,0
20231127,152000,8307190,17000,17000,17000,17000,0
20231127,151900,8307190,17000,17000,17000,17000,0
20231127,151800,8307190,17000,17000,17000,17000,0
20231127,151700,8307190,17000,17000,17000,17000,0
20231127,151600,8307190,17000,17000,17000,17000,0
20231127,151500,8307190,17000,17000,17000,17000,0
20231127,151400,8307190,17000,17000,17000,17000,0
20231127,151300,8307190,17000,17000,17000,17000,0
20231127,151200,8307190,17000,17000,17000,17000,0
20231127,151100,8307190,17000,17000,17000,17000,0
20231127,151000,8307190,17000,17000,17000,17000,0
20231127,150900,8307190,17000,17000,17000,17000,0
20231127,150800,8307190,17000,17000,17000,17000,0
20231127,150700,8307190,17000,17000,17000,17000,0
20231127,150600,8307190,17000,17000,17000,17000,0
20231127,150500,8307190,17000,17000,17000,17000,0
20231127,150400,8307190,17000,17000,17000,17000,0
20231127,150300,8307190,17000,17000,17000,17000,0
20231127,150200,8307190,17000,17000,17000,17000,0
20231127,150100,8307190,17000,17000,17000,17000,0
20231127,150000,8307190,17000,17000,17000,17000,0
20231127,145900,8307190,17000,17000,17000,17000,0
20231127,145800,8307190,17000,17000,17000,17000,0
20231127,145700,8307190,17000,17000,17000,17000,0
20231127,145600,8307190,17000,17000,17000,17000,0
20231127,145500,8307190,17000,17000,17000,17000,0
20231127,145400,8307190,17000,17000,17000,17000,0
20231127,145300,8307190,17000,17000,17000,17000,0
20231127,145200,8307190,17000,17000,17000,17000,0
20231127,145100,8307190,17000,17000,17000,17000,0
20231127,145000,8307190,17000,17000,17000,17000,0
20231127,144900,8307190,17000,17000,17000,17000,0
20231127,144800,8307190,17000,17000,17000,17000,0
20231127,144700,8307190,17000,17000,17000,17000,0
20231127,144600,8307190,17000,17000,17000,17000,0
20231127,144500,8307190,17000,17000,17000,17000,0
20231127,144400,8307190,17000,17000,17000,17000,0
20231127,144300,8307190,17000,17000,17000,17000,0
20231127,144200,8307190,17000,17000,17000,17000,0
20231127,144100,8307190,17000,17000,17000,17000,0
20231127,144000,8307190,17000,17000,17000,17000,0
20231127,143900,8307190,17000,17000,17000,17000,0
20231127,143800,8307190,17000,17000,17000,17000,0
20231127,143700,8307190,17000,17000,17000,17000,0
20231127,143600,8307190,17000,17000,17000,17000,0
20231127,143500,8307190,17000,17000,17000,17000,0
20231127,143400,8307190,17000,17000,17000,17000,0
20231127,143300,8307190,17000,17000,17000,17000,0
20231127,143200,8307190,17000,17000,17000,17000,0
20231127,143100,8307190,17000,17000,17000,17000,0
20231127,143000,8307190,17000,17000,17000,17000,0
20231127,142900,8307190,17000,17000,17000,17000,0
20231127,142800,8307190,17000,17000,17000,17000,0
20231127,142700,8307190,17000,17000,17000,17000,0
20231127,142600,8307190,17000,17000,17000,17000,0
20231127,142500,8307190,17000,17000,17000,17000,0
20231127,142400,8307190,17000,17000,17000,17000,0
20231127,142300,8307190,17000,17000,17000,17000,0
20231127,142200,8307190,17000,17000,17000,17000,0
20231127,142100,8307190,17000,17000,17000,17000,0
20231127,142000,8307190,17000,17000,17000,17000,0
20231127,141900,8307190,17000,17000,17000,17000,0
20231127,141800,8307190,17000,17000,17000,17000,0
20231127,141700,8307190,17000,17000,17000,17000,0
20231127,141600,8307190,17000,17000,17000,17000,0
20231127,141500,8307190,17000,17000,17000,17000,0
20231127,141400,8307190,17000,17000,17000,17000,0
20231127,141300,8307190,17000,17000,17000,17000,0
20231127,141200,8307190,17000,17000,17000,17000,0
20231127,141100,8307190,17000,17000,17000,17000,0
20231127,141000,8307190,17000,17000,17000,17000,0
20231127,140900,8307190,17000,17000,17000,17000,0
20231127,140800,8307190,17000,17000,17000,17000,0
20231127,140700,8307190,17000,17000,17000,17000,0
20231127,140600,8307190,17000,17000,17000,17000,0
20231127,140500,8307190,17000,17000,17000,17000,0
20231127,140400,8307190,17000,17000,17000,17000,0
20231127,140300,8307190,17000,17000,17000,17000,0
20231127,140200,8307190,17000,17000,17000,17000,0
20231127,140100,8307190,17000,17000,17000,17000,0
20231127,140000,8307190,17000,17000,17000,17000,0
20231127,135900,8307190,17000,17000,17000,17000,0
20231127,135800,8307190,17000,17000,17000,17000,0
20231127,135700,8307190,17000,17000,17000,17000,0
20231127,135600,8307190,17000,17000,17000,17000,0
20231127,135500,8307190,17000,17000,17000,17000,0
20231127,135400,8307190,17000,17000,17000,17000,0
20231127,135300,8307190,17000,17000,17000,17000,0
20231127,135200,8307190,17000,17000,17000,17000,0
20231127,135100,8307190,17000,17000,17000,17000,0
20231127,135000,8307190,17000,17000,17000,17000,0
20231127,134900,8307190,17000,17000,17000,17000,0
20231127,134800,8307190,17000,17000,17000,17000,0
20231127,134700,8307190,17000,17000,17000,17000,0
20231127,134600,8307190,17000,17000,17000,17000,0
20231127,134500,8307190,17000,17000,17000,17000,0
20231127,134400,8307190,17000,17000,17000,17000,0
20231127,134300,8307190,17000,17000,17000,17000,0
20231127,134200,8307190,17000,17000,17000,17000,0
20231127,134100,8307190,17000,17000,17000,17000,0
20231127,134000,8307190,17000,17000,17000,17000,0
20231127,133900,8307190,17000,17000,17000,17000,0
20231127,133800,8307190,17000,17000,17000,17000,0
20231127,133700,8307190,17000,17000,17000,17000,0
20231127,133600,8307190,17000,17000,17000,17000,0
20231127,133500,8307190,17000,17000,17000,17000,0
20231127,133400,8307190,17000,17000,17000,17000,0
20231127,133300,8307190,17000,17000,17000,17000,0
20231127,133200,8307190,17000,17000,17000,17000,0
20231127,133100,8307190,17000,17000,17000,17000,0
20231127,133000,8307190,17000,17000,17000,17000,0
20231127,132900,8307190,17000,17000,17000,17000,0
20231127,132800,8307190,17000,17000,17000,17000,0
20231127,132700,8307190,17000,17000,17000,17000,0
20231127,132600,8307190,17000,17000,17000,17000,0
20231127,132500,8307190,17000,17000,17000,17000,0
20231127,132400,8307190,17000,17000,17000,17000,0
20231127,132300,8307190,17000,17000,17000,17000,0
20231127,132200,8307190,17000,17000,17000,17000,0
20231127,132100,8307190,17000,17000,17000,17000,0
20231127,132000,8307190,17000,17000,17000,17000,0
20231127,131900,8307190,17000,17000,17000,17000,0
20231127,131800,8307190,17000,17000,17000,17000,0
20231127,131700,8307190,17000,17000,17000,17000,0
20231127,131600,8307190,17000,17000,17000,17000,0
20231127,131500,8307190,17000,17000,17000,17000,0
20231127,131400,8307190,17000,17000,17000,17000,0
20231127,131300,8307190,17000,17000,17000,17000,0
20231127,131200,8307190,17000,17000,17000,17000,0
20231127,131100,8307190,17000,17000,17000,17000,0
20231127,131000,8307190,17000,17000,17000,17000,0
20231127,130900,8307190,17000,17000,17000,17000,0
20231127,130800,8307190,17000,17000,17000,17000,0
20231127,130700,8307190,17000,17000,17000,17000,0
20231127,130600,8307190,17000,17000,17000,17000,0
20231127,130500,8307190,17000,17000,17000,17000,0
20231127,130400,8307190,17000,17000,17000,17000,0
20231127,130300,8307190,17000,17000,17000,17000,0
20231127,130200,8307190,17000,17000,17000,17000,0
20231127,130100,8307190,17000,17000,17000,17000,0
20231127,130000,8307190,17000,17000,17000,17000,0
20231127,125900,8307190,17000,17000,17000,17000,0
20231127,125800,8307190,17000,17000,17000,17000,0
20231127,125700,8307190,17000,17000,17000,17000,0
20231127,125600,8307190,17000,17000,17000,17000,0
20231127,125500,8307190,17000,17000,17000,17000,0
20231127,125400,8307190,17000,17000,17000,17000,0
20231127,125300,8307190,17000,17000,17000,17000,0
20231127,125200,8307190,17000,17000,17000,17000,0
20231127,125100,8307190,17000,17000,17000,17000,0
20231127,125000,8307190,17000,17000,17000,17000,0
20231127,124900,8307190,17000,17000,17000,17000,0
20231127,124800,8307190,17000,17000,17000,17000,0
20231127,124700,8307190,17000,17000,17000,17000,0
20231127,124600,8307190,17000,17000,17000,17000,0
20231127,124500,8307190,17000,17000,17000,17000,0
20231127,124400,8307190,17000,17000,17000,17000,0
20231127,124300,8307190,17000,17000,17000,17000,0
20231127,124200,8307190,17000,17000,17000,17000,0
20231127,124100,8307190,17000,17000,17000,17000,0
20231127,124000,8307190,17000,17000,17000,17000,0
20231127,123900,8307190,17000,17000,17000,17000,0
20231127,123800,8307190,17000,17000,17000,17000,0
20231127,123700,8307190,17000,17000,17000,17000,0
20231127,123600,8307190,17000,17000,17000,17000,0
20231127,123500,8307190,17000,17000,17000,17000,0
20231127,123400,8307190,17000,17000,17000,17000,0
20231127,123300,8307190,17000,17000,17000,17000,0
20231127,123200,8307190,17000,17000,17000,17000,0
20231127,123100,8307190,17000,17000,17000,17000,0
20231127,123000,8307190,17000,17000,17000,17000,0
20231127,122900,8307190,17000,17000,17000,17000,0
20231127,122800,8307190,17000,17000,17000,17000,0
20231127,122700,8307190,17000,17000,17000,17000,0
20231127,122600,8307190,17000,17000,17000,17000,0
20231127,122500,8307190,17000,17000,17000,17000,0
20231127,122400,8307190,17000,17000,17000,17000,0
20231127,122300,8307190,17000,17000,17000,17000,0
20231127,122200,8307190,17000,17000,17000,17000,0
20231127,122100,8307190,17000,17000,17000,17000,0
20231127,122000,8307190,17000,17000,17000,17000,0
20231127,121900,8307190,17000,17000,17000,17000,0
20231127,121800,8307190,17000,17000,17000,17000,0
20231127,121700,8307190,17000,17000,17000,17000,0
20231127,121600,8307190,17000,17000,17000,17000,0
20231127,121500,8307190,17000,17000,17000,17000,0
20231127,121400,8307190,17000,17000,17000,17000,0
20231127,121300,8307190,17000,17000,17000,17000,0
20231127,121200,8307190,17000,17000,17000,17000,0
20231127,121100,8307190,17000,17000,17000,17000,0
20231127,121000,8307190,17000,17000,17000,17000,0
20231127,120900,8307190,17000,17000,17000,17000,1
20231127,120800,8290190,16800,16800,16800,16800,0
20231127,120700,8290190,16800,16800,16800,16800,24
20231127,120600,7886990,17000,17000,17000,17000,0
20231127,120500,7886990,17000,17000,17000,17000,0
20231127,120400,7886990,17000,17000,17000,17000,0
20231127,120300,7886990,17000,17000,17000,17000,0
20231127,120200,7886990,17000,17000,17000,17000,0
20231127,120100,7886990,17000,17000,17000,17000,0
20231127,120000,7886990,17000,17000,17000,17000,0
20231127,115900,7886990,17000,17000,17000,17000,0
20231127,115800,7886990,17000,17000,17000,17000,0
20231127,115700,7886990,17000,17000,17000,17000,0
20231127,115600,7886990,17000,17000,17000,17000,0
20231127,115500,7886990,17000,17000,17000,17000,0
20231127,115400,7886990,17000,17000,17000,17000,0
20231127,115300,7886990,17000,17000,17000,17000,0
20231127,115200,7886990,17000,17000,17000,17000,0
20231127,115100,7886990,17000,17000,17000,17000,0
20231127,115000,7886990,17000,17000,17000,17000,0
20231127,114900,7886990,17000,17000,17000,17000,0
20231127,114800,7886990,17000,17000,17000,17000,0
20231127,114700,7886990,17000,17000,17000,17000,0
20231127,114600,7886990,17000,17000,17000,17000,0
20231127,114500,7886990,17000,17000,17000,17000,0
20231127,114400,7886990,17000,17000,17000,17000,0
20231127,114300,7886990,17000,17000,17000,17000,0
20231127,114200,7886990,17000,17000,17000,17000,0
20231127,114100,7886990,17000,17000,17000,17000,0
20231127,114000,7886990,17000,17000,17000,17000,0
20231127,113900,7886990,17000,17000,17000,17000,0
20231127,113800,7886990,17000,17000,17000,17000,1
20231127,113700,7869990,16800,16800,16800,16800,0
20231127,113600,7869990,16800,16800,16800,16800,0
20231127,113500,7869990,16800,16800,16800,16800,0
20231127,113400,7869990,16800,16800,16800,16800,0
20231127,113300,7869990,16800,16800,16800,16800,0
20231127,113200,7869990,16800,16800,16800,16800,0
20231127,113100,7869990,16800,16800,16800,16800,0
20231127,113000,7869990,16800,16800,16800,16800,0
20231127,112900,7869990,16800,16800,16800,16800,0
20231127,112800,7869990,16800,16800,16800,16800,0
20231127,112700,7869990,16800,16800,16800,16800,0
20231127,112600,7869990,16800,16800,16800,16800,0
20231127,112500,7869990,16800,16800,16800,16800,0
20231127,112400,7869990,16800,16800,16800,16800,0
20231127,112300,7869990,16800,16800,16800,16800,0
20231127,112200,7869990,16800,16800,16800,16800,0
20231127,112100,7869990,16800,16800,16800,16800,0
20231127,112000,7869990,16800,16800,16800,16800,0
20231127,111900,7869990,16800,16800,16800,16800,0
20231127,111800,7869990,16800,16820,16820,16800,321
20231127,111700,2476970,17000,17000,17000,17000,0
20231127,111600,2476970,17000,17000,17000,17000,0
20231127,111500,2476970,17000,17000,17000,17000,0
20231127,111400,2476970,17000,17000,17000,17000,0
20231127,111300,2476970,17000,17000,17000,17000,0
20231127,111200,2476970,17000,17000,17000,17000,0
20231127,111100,2476970,17000,17000,17000,17000,0
20231127,111000,2476970,17000,17000,17000,17000,0
20231127,110900,2476970,17000,17000,17000,17000,0
20231127,110800,2476970,17000,17000,17000,17000,0
20231127,110700,2476970,17000,17000,17000,17000,0
20231127,110600,2476970,17000,17000,17000,17000,0
20231127,110500,2476970,17000,17000,17000,17000,0
20231127,110400,2476970,17000,17000,17000,17000,0
20231127,110300,2476970,17000,17000,17000,17000,1
20231127,110200,2459970,16710,16710,16710,16710,0
20231127,110100,2459970,16710,16710,16710,16710,0
20231127,110000,2459970,16710,16710,16710,16710,0
20231127,105900,2459970,16710,16710,16710,16710,0
20231127,105800,2459970,16710,16710,16710,16710,0
20231127,105700,2459970,16710,16710,16710,16710,0
20231127,105600,2459970,16710,16710,16710,16710,0
20231127,105500,2459970,16710,16710,16710,16710,0
20231127,105400,2459970,16710,16710,16710,16710,0
20231127,105300,2459970,16710,16710,16710,16710,0
20231127,105200,2459970,16710,16710,16710,16710,0
20231127,105100,2459970,16710,16710,16710,16710,0
20231127,105000,2459970,16710,16710,16710,16710,0
20231127,104900,2459970,16710,16710,16710,16710,0
20231127,104800,2459970,16710,16710,16710,16710,0
20231127,104700,2459970,16710,16710,16710,16710,0
20231127,104600,2459970,16710,16710,16710,16710,0
20231127,104500,2459970,16710,16710,16710,16710,0
20231127,104400,2459970,16710,16710,16710,16710,0
20231127,104300,2459970,16710,16710,16710,16710,0
20231127,104200,2459970,16710,16710,16710,16710,0
20231127,104100,2459970,16710,16710,16710,16710,0
20231127,104000,2459970,16710,16710,16710,16710,0
20231127,103900,2459970,16710,16710,16710,16710,0
20231127,103800,2459970,16710,16710,16710,16710,0
20231127,103700,2459970,16710,16710,16710,16710,0
20231127,103600,2459970,16710,16710,16710,16710,20
20231127,103500,2125770,17100,17100,17100,17100,0
20231127,103400,2125770,17100,17100,17100,17100,0
20231127,103300,2125770,17100,17100,17100,17100,0
20231127,103200,2125770,17100,17100,17100,17100,0
20231127,103100,2125770,17100,17100,17100,17100,0
20231127,103000,2125770,17100,17100,17100,17100,0
20231127,102900,2125770,17100,17100,17100,17100,0
20231127,102800,2125770,17100,17100,17100,17100,100
20231127,102700,415770,17350,17350,17350,17350,0
20231127,102600,415770,17350,17350,17350,17350,0
20231127,102500,415770,17350,17350,17350,17350,0
20231127,102400,415770,17350,17350,17350,17350,0
20231127,102300,415770,17350,17350,17350,17350,0
20231127,102200,415770,17350,17350,17350,17350,0
20231127,102100,415770,17350,17350,17350,17350,0
20231127,102000,415770,17350,17350,17350,17350,0
20231127,101900,415770,17350,17350,17350,17350,0
20231127,101800,415770,17350,17350,17350,17350,0
20231127,101700,415770,17350,17350,17350,17350,0
20231127,101600,415770,17350,17350,17350,17350,0
20231127,101500,415770,17350,17350,17350,17350,0
20231127,101400,415770,17350,17350,17350,17350,0
20231127,101300,415770,17350,17350,17350,17350,0
20231127,101200,415770,17350,17350,17350,17350,0
20231127,101100,415770,17350,17350,17350,17350,0
20231127,101000,415770,17350,17350,17350,17350,0
20231127,100900,415770,17350,17350,17350,17350,0
20231127,100800,415770,17350,17350,17350,17350,0
20231127,100700,415770,17350,17350,17350,17350,0
20231127,100600,415770,17350,17350,17350,17350,0
20231127,100500,415770,17350,17350,17350,17350,0
20231127,100400,415770,17350,17350,17350,17350,0
20231127,100300,415770,17350,17350,17350,17350,0
20231127,100200,415770,17350,17350,17350,17350,0
20231127,100100,415770,17350,17350,17350,17350,0
20231127,100000,415770,17350,17350,17350,17350,0
20231127,095900,415770,17350,17350,17350,17350,0
20231127,095800,415770,17350,17350,17350,17350,0
20231127,095700,415770,17350,17350,17350,17350,0
20231127,095600,415770,17350,17350,17350,17350,0
20231127,095500,415770,17350,17350,17350,17350,0
20231127,095400,415770,17350,17350,17350,17350,0
20231127,095300,415770,17350,17350,17350,17350,0
20231127,095200,415770,17350,17350,17350,17350,0
20231127,095100,415770,17350,17350,17350,17350,0
20231127,095000,415770,17350,17350,17350,17350,0
20231127,094900,415770,17350,17350,17350,17350,0
20231127,094800,415770,17350,17350,17350,17350,0
20231127,094700,415770,17350,17350,17350,17350,0
20231127,094600,415770,17350,17350,17350,17350,0
20231127,094500,415770,17350,17350,17350,17350,0
20231127,094400,415770,17350,17350,17350,17350,0
20231127,094300,415770,17350,17350,17350,17350,0
20231127,094200,415770,17350,17350,17350,17350,0
20231127,094100,415770,17350,17350,17350,17350,0
20231127,094000,415770,17350,17350,17350,17350,0
20231127,093900,415770,17350,17350,17350,17350,0
20231127,093800,415770,17350,17350,17350,17350,0
20231127,093700,415770,17350,17350,17350,17350,0
20231127,093600,415770,17350,17350,17350,17350,0
20231127,093500,415770,17350,17350,17350,17350,0
20231127,093400,415770,17350,17350,17350,17350,0
20231127,093300,415770,17350,17350,17350,17350,0
20231127,093200,415770,17350,17350,17350,17350,0
20231127,093100,415770,17350,17350,17350,17350,0
20231127,093000,415770,17350,17350,17350,17350,0
20231127,092900,415770,17350,17350,17350,17350,0
20231127,092800,415770,17350,17350,17350,17350,0
20231127,092700,415770,17350,17350,17350,17350,0
20231127,092600,415770,17350,17350,17350,17350,0
20231127,092500,415770,17350,17350,17350,17350,0
20231127,092400,415770,17350,17350,17350,17350,0
20231127,092300,415770,17350,17350,17350,17350,0
20231127,092200,415770,17350,17350,17350,17350,0
20231127,092100,415770,17350,17350,17350,17350,0
20231127,092000,415770,17350,17350,17350,17350,0
20231127,091900,415770,17350,17350,17350,17350,0
20231127,091800,415770,17350,17350,17350,17350,0
20231127,091700,415770,17350,17350,17350,17350,0
20231127,091600,415770,17350,17350,17350,17350,20
20231127,091500,68770,17390,17390,17390,17390,0
20231127,091400,68770,17390,17390,17390,17390,0
20231127,091300,68770,17390,17390,17390,17390,0
20231127,091200,68770,17390,17390,17390,17390,1
20231127,091100,51380,17390,17390,17390,17390,0
20231127,091000,51380,17390,17390,17390,17390,0
20231127,090900,51380,17390,17390,17390,17390,0
20231127,090800,51380,17390,17390,17390,17390,0
20231127,090700,51380,17390,17390,17390,17390,0
20231127,090600,51380,17390,17390,17390,17390,0
20231127,090500,51380,17390,17390,17390,17390,0
20231127,090400,51380,17390,17390,17390,17390,0
20231127,090300,51380,17390,17390,17390,17390,0
20231127,090200,51380,17390,17390,17390,17390,0
20231127,090100,51380,17390,16610,17390,16610,2
20231127,090000,17380,17380,17380,17380,17380,1