KissMeData/044340/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,192500,148180570,10020,10020,10020,10020,681
20231127,192400,148180570,10020,10020,10020,10020,0
20231127,192300,148180570,10020,10020,10020,10020,0
20231127,192200,148180570,10020,10020,10020,10020,0
20231127,192100,148180570,10020,10020,10020,10020,0
20231127,192000,148180570,10020,10020,10020,10020,0
20231127,191900,148180570,10020,10020,10020,10020,0
20231127,191800,148180570,10020,10020,10020,10020,0
20231127,191700,148180570,10020,10020,10020,10020,0
20231127,191600,148180570,10020,10020,10020,10020,0
20231127,191500,148180570,10020,10020,10020,10020,0
20231127,191400,148180570,10020,10020,10020,10020,0
20231127,191300,148180570,10020,10020,10020,10020,0
20231127,191200,148180570,10020,10020,10020,10020,0
20231127,191100,148180570,10020,10020,10020,10020,0
20231127,191000,148180570,10020,10020,10020,10020,0
20231127,190900,148180570,10020,10020,10020,10020,0
20231127,190800,148180570,10020,10020,10020,10020,0
20231127,190700,148180570,10020,10020,10020,10020,0
20231127,190600,148180570,10020,10020,10020,10020,0
20231127,190500,148180570,10020,10020,10020,10020,0
20231127,190400,148180570,10020,10020,10020,10020,0
20231127,190300,148180570,10020,10020,10020,10020,0
20231127,190200,148180570,10020,10020,10020,10020,0
20231127,190100,148180570,10020,10020,10020,10020,0
20231127,190000,148180570,10020,10020,10020,10020,0
20231127,185900,148180570,10020,10020,10020,10020,0
20231127,185800,148180570,10020,10020,10020,10020,0
20231127,185700,148180570,10020,10020,10020,10020,0
20231127,185600,148180570,10020,10020,10020,10020,0
20231127,185500,148180570,10020,10020,10020,10020,681
20231127,185400,148180570,10020,10020,10020,10020,0
20231127,185300,148180570,10020,10020,10020,10020,0
20231127,185200,148180570,10020,10020,10020,10020,0
20231127,185100,148180570,10020,10020,10020,10020,0
20231127,185000,148180570,10020,10020,10020,10020,0
20231127,184900,148180570,10020,10020,10020,10020,0
20231127,184800,148180570,10020,10020,10020,10020,0
20231127,184700,148180570,10020,10020,10020,10020,0
20231127,184600,148180570,10020,10020,10020,10020,0
20231127,184500,148180570,10020,10020,10020,10020,0
20231127,184400,148180570,10020,10020,10020,10020,0
20231127,184300,148180570,10020,10020,10020,10020,0
20231127,184200,148180570,10020,10020,10020,10020,0
20231127,184100,148180570,10020,10020,10020,10020,0
20231127,184000,148180570,10020,10020,10020,10020,0
20231127,183900,148180570,10020,10020,10020,10020,0
20231127,183800,148180570,10020,10020,10020,10020,0
20231127,183700,148180570,10020,10020,10020,10020,0
20231127,183600,148180570,10020,10020,10020,10020,0
20231127,183500,148180570,10020,10020,10020,10020,0
20231127,183400,148180570,10020,10020,10020,10020,0
20231127,183300,148180570,10020,10020,10020,10020,0
20231127,183200,148180570,10020,10020,10020,10020,0
20231127,183100,148180570,10020,10020,10020,10020,0
20231127,183000,148180570,10020,10020,10020,10020,0
20231127,182900,148180570,10020,10020,10020,10020,0
20231127,182800,148180570,10020,10020,10020,10020,0
20231127,182700,148180570,10020,10020,10020,10020,0
20231127,182600,148180570,10020,10020,10020,10020,0
20231127,182500,148180570,10020,10020,10020,10020,681
20231127,182400,148180570,10020,10020,10020,10020,0
20231127,182300,148180570,10020,10020,10020,10020,0
20231127,182200,148180570,10020,10020,10020,10020,0
20231127,182100,148180570,10020,10020,10020,10020,0
20231127,182000,148180570,10020,10020,10020,10020,0
20231127,181900,148180570,10020,10020,10020,10020,0
20231127,181800,148180570,10020,10020,10020,10020,0
20231127,181700,148180570,10020,10020,10020,10020,0
20231127,181600,148180570,10020,10020,10020,10020,0
20231127,181500,148180570,10020,10020,10020,10020,0
20231127,181400,148180570,10020,10020,10020,10020,0
20231127,181300,148180570,10020,10020,10020,10020,0
20231127,181200,148180570,10020,10020,10020,10020,0
20231127,181100,148180570,10020,10020,10020,10020,0
20231127,181000,148180570,10020,10020,10020,10020,0
20231127,180900,148180570,10020,10020,10020,10020,0
20231127,180800,148180570,10020,10020,10020,10020,0
20231127,180700,148180570,10020,10020,10020,10020,0
20231127,180600,148180570,10020,10020,10020,10020,0
20231127,180500,148180570,10020,10020,10020,10020,0
20231127,180400,148180570,10020,10020,10020,10020,0
20231127,180300,148180570,10020,10020,10020,10020,0
20231127,180200,148180570,10020,10020,10020,10020,0
20231127,180100,148180570,10020,10020,10020,10020,0
20231127,180000,148180570,10020,10020,10020,10020,0
20231127,175900,148180570,10020,10020,10020,10020,0
20231127,175800,148180570,10020,10020,10020,10020,0
20231127,175700,148180570,10020,10020,10020,10020,0
20231127,175600,148180570,10020,10020,10020,10020,0
20231127,175500,148180570,10020,10020,10020,10020,681
20231127,175400,148180570,10020,10020,10020,10020,0
20231127,175300,148180570,10020,10020,10020,10020,0
20231127,175200,148180570,10020,10020,10020,10020,0
20231127,175100,148180570,10020,10020,10020,10020,0
20231127,175000,148180570,10020,10020,10020,10020,0
20231127,174900,148180570,10020,10020,10020,10020,0
20231127,174800,148180570,10020,10020,10020,10020,0
20231127,174700,148180570,10020,10020,10020,10020,0
20231127,174600,148180570,10020,10020,10020,10020,0
20231127,174500,148180570,10020,10020,10020,10020,0
20231127,174400,148180570,10020,10020,10020,10020,0
20231127,174300,148180570,10020,10020,10020,10020,0
20231127,174200,148180570,10020,10020,10020,10020,0
20231127,174100,148180570,10020,10020,10020,10020,0
20231127,174000,148180570,10020,10020,10020,10020,0
20231127,173900,148180570,10020,10020,10020,10020,0
20231127,173800,148180570,10020,10020,10020,10020,0
20231127,173700,148180570,10020,10020,10020,10020,0
20231127,173600,148180570,10020,10020,10020,10020,0
20231127,173500,148180570,10020,10020,10020,10020,0
20231127,173400,148180570,10020,10020,10020,10020,0
20231127,173300,148180570,10020,10020,10020,10020,0
20231127,173200,148180570,10020,10020,10020,10020,0
20231127,173100,148180570,10020,10020,10020,10020,0
20231127,173000,148180570,10020,10020,10020,10020,0
20231127,172900,148180570,10020,10020,10020,10020,0
20231127,172800,148180570,10020,10020,10020,10020,0
20231127,172700,148180570,10020,10020,10020,10020,0
20231127,172600,148180570,10020,10020,10020,10020,0
20231127,172500,148180570,10020,10020,10020,10020,681
20231127,172400,148180570,10020,10020,10020,10020,0
20231127,172300,148180570,10020,10020,10020,10020,0
20231127,172200,148180570,10020,10020,10020,10020,0
20231127,172100,148180570,10020,10020,10020,10020,0
20231127,172000,148180570,10020,10020,10020,10020,0
20231127,171900,148180570,10020,10020,10020,10020,0
20231127,171800,148180570,10020,10020,10020,10020,0
20231127,171700,148180570,10020,10020,10020,10020,0
20231127,171600,148180570,10020,10020,10020,10020,0
20231127,171500,148180570,10020,10020,10020,10020,0
20231127,171400,148180570,10020,10020,10020,10020,0
20231127,171300,148180570,10020,10020,10020,10020,0
20231127,171200,148180570,10020,10020,10020,10020,0
20231127,171100,148180570,10020,10020,10020,10020,0
20231127,171000,148180570,10020,10020,10020,10020,0
20231127,170900,148180570,10020,10020,10020,10020,0
20231127,170800,148180570,10020,10020,10020,10020,0
20231127,170700,148180570,10020,10020,10020,10020,0
20231127,170600,148180570,10020,10020,10020,10020,0
20231127,170500,148180570,10020,10020,10020,10020,0
20231127,170400,148180570,10020,10020,10020,10020,0
20231127,170300,148180570,10020,10020,10020,10020,0
20231127,170200,148180570,10020,10020,10020,10020,0
20231127,170100,148180570,10020,10020,10020,10020,0
20231127,170000,148180570,10020,10020,10020,10020,0
20231127,165900,148180570,10020,10020,10020,10020,0
20231127,165800,148180570,10020,10020,10020,10020,0
20231127,165700,148180570,10020,10020,10020,10020,0
20231127,165600,148180570,10020,10020,10020,10020,0
20231127,165500,148180570,10020,10020,10020,10020,681
20231127,165400,148180570,10020,10020,10020,10020,0
20231127,165300,148180570,10020,10020,10020,10020,0
20231127,165200,148180570,10020,10020,10020,10020,0
20231127,165100,148180570,10020,10020,10020,10020,0
20231127,165000,148180570,10020,10020,10020,10020,0
20231127,164900,148180570,10020,10020,10020,10020,0
20231127,164800,148180570,10020,10020,10020,10020,0
20231127,164700,148180570,10020,10020,10020,10020,0
20231127,164600,148180570,10020,10020,10020,10020,0
20231127,164500,148180570,10020,10020,10020,10020,0
20231127,164400,148180570,10020,10020,10020,10020,0
20231127,164300,148180570,10020,10020,10020,10020,0
20231127,164200,148180570,10020,10020,10020,10020,0
20231127,164100,148180570,10020,10020,10020,10020,0
20231127,164000,148180570,10020,10020,10020,10020,0
20231127,163900,148180570,10020,10020,10020,10020,0
20231127,163800,148180570,10020,10020,10020,10020,0
20231127,163700,148180570,10020,10020,10020,10020,0
20231127,163600,148180570,10020,10020,10020,10020,0
20231127,163500,148180570,10020,10020,10020,10020,0
20231127,163400,148180570,10020,10020,10020,10020,0
20231127,163300,148180570,10020,10020,10020,10020,0
20231127,163200,148180570,10020,10020,10020,10020,0
20231127,163100,148180570,10020,10020,10020,10020,0
20231127,163000,148180570,10020,10020,10020,10020,0
20231127,162900,148180570,10020,10020,10020,10020,0
20231127,162800,148180570,10020,10020,10020,10020,0
20231127,162700,148180570,10020,10020,10020,10020,0
20231127,162600,148180570,10020,10020,10020,10020,0
20231127,162500,148180570,10020,10020,10020,10020,681
20231127,162400,148180570,10020,10020,10020,10020,0
20231127,162300,148180570,10020,10020,10020,10020,0
20231127,162200,148180570,10020,10020,10020,10020,0
20231127,162100,148180570,10020,10020,10020,10020,0
20231127,162000,148180570,10020,10020,10020,10020,0
20231127,161900,148180570,10020,10020,10020,10020,0
20231127,161800,148180570,10020,10020,10020,10020,0
20231127,161700,148180570,10020,10020,10020,10020,0
20231127,161600,148180570,10020,10020,10020,10020,0
20231127,161500,148180570,10020,10020,10020,10020,0
20231127,161400,148180570,10020,10020,10020,10020,0
20231127,161300,148180570,10020,10020,10020,10020,0
20231127,161200,148180570,10020,10020,10020,10020,0
20231127,161100,148180570,10020,10020,10020,10020,0
20231127,161000,148180570,10020,10020,10020,10020,0
20231127,160900,148180570,10020,10020,10020,10020,0
20231127,160800,148180570,10020,10020,10020,10020,0
20231127,160700,148180570,10020,10020,10020,10020,0
20231127,160600,148180570,10020,10020,10020,10020,0
20231127,160500,148180570,10020,10020,10020,10020,0
20231127,160400,148180570,10020,10020,10020,10020,0
20231127,160300,148180570,10020,10020,10020,10020,0
20231127,160200,148180570,10020,10020,10020,10020,0
20231127,160100,148180570,10020,10020,10020,10020,0
20231127,160000,148180570,10020,10020,10020,10020,0
20231127,155900,148180570,10020,10020,10020,10020,0
20231127,155800,148180570,10020,10020,10020,10020,0
20231127,155700,148180570,10020,10020,10020,10020,0
20231127,155600,148180570,10020,10020,10020,10020,0
20231127,155500,148180570,10020,10020,10020,10020,681
20231127,155400,148180570,10020,10020,10020,10020,0
20231127,155300,148180570,10020,10020,10020,10020,0
20231127,155200,148180570,10020,10020,10020,10020,0
20231127,155100,148180570,10020,10020,10020,10020,0
20231127,155000,148180570,10020,10020,10020,10020,0
20231127,154900,148180570,10020,10020,10020,10020,0
20231127,154800,148180570,10020,10020,10020,10020,0
20231127,154700,148180570,10020,10020,10020,10020,0
20231127,154600,148180570,10020,10020,10020,10020,0
20231127,154500,148180570,10020,10020,10020,10020,0
20231127,154400,148180570,10020,10020,10020,10020,0
20231127,154300,148180570,10020,10020,10020,10020,0
20231127,154200,148180570,10020,10020,10020,10020,0
20231127,154100,148180570,10020,10020,10020,10020,0
20231127,154000,148180570,10020,10020,10020,10020,0
20231127,153900,148180570,10020,10020,10020,10020,0
20231127,153800,148180570,10020,10020,10020,10020,0
20231127,153700,148180570,10020,10020,10020,10020,0
20231127,153600,148180570,10020,10020,10020,10020,0
20231127,153500,148180570,10020,10020,10020,10020,0
20231127,153400,148180570,10020,10020,10020,10020,0
20231127,153300,148180570,10020,10020,10020,10020,0
20231127,153200,148180570,10020,10020,10020,10020,0
20231127,153100,148180570,10020,10020,10020,10020,0
20231127,153000,148180570,10020,10020,10020,10020,681
20231127,152900,141356950,10090,10090,10090,10090,0
20231127,152800,141356950,10090,10090,10090,10090,0
20231127,152700,141356950,10090,10090,10090,10090,0
20231127,152600,141356950,10090,10090,10090,10090,0
20231127,152500,141356950,10090,10090,10090,10090,0
20231127,152400,141356950,10090,10090,10090,10090,0
20231127,152300,141356950,10090,10090,10090,10090,0
20231127,152200,141356950,10090,10090,10090,10090,0
20231127,152100,141356950,10090,10090,10090,10090,0
20231127,152000,141356950,10090,10090,10090,10090,0
20231127,151900,141356950,10090,10050,10090,10050,137
20231127,151800,139977320,10070,10070,10070,10070,0
20231127,151700,139977320,10070,10070,10070,10070,0
20231127,151600,139977320,10070,10070,10070,10070,1
20231127,151500,139967250,10070,10050,10070,10050,13
20231127,151400,139836570,10070,10050,10070,10050,51
20231127,151300,139324000,10050,10060,10080,10050,39
20231127,151200,138931870,10090,10090,10090,10090,0
20231127,151100,138931870,10090,10060,10090,10060,31
20231127,151000,138619980,10090,10090,10090,10060,20
20231127,150900,138418720,10090,10060,10090,10060,115
20231127,150800,137261790,10090,10060,10090,10060,19
20231127,150700,137070560,10060,10100,10100,10060,6
20231127,150600,137010120,10100,10090,10100,10090,120
20231127,150500,135799310,10090,10070,10090,10070,107
20231127,150400,134721700,10100,10090,10100,10090,23
20231127,150300,134489620,10090,10090,10090,10090,29
20231127,150200,134197010,10100,10100,10100,10100,0
20231127,150100,134197010,10100,10100,10100,10100,0
20231127,150000,134197010,10100,10090,10100,10090,4
20231127,145900,134156630,10100,10100,10100,10100,0
20231127,145800,134156630,10100,10100,10100,10100,0
20231127,145700,134156630,10100,10050,10100,10050,101
20231127,145600,133141530,10050,10050,10050,10050,0
20231127,145500,133141530,10050,10050,10050,10050,126
20231127,145400,131875230,10100,10100,10100,10100,0
20231127,145300,131875230,10100,10100,10100,10100,0
20231127,145200,131875230,10100,10100,10100,10100,1
20231127,145100,131865130,10050,10070,10070,10050,439
20231127,145000,127450680,10120,10120,10120,10120,0
20231127,144900,127450680,10120,10120,10120,10120,0
20231127,144800,127450680,10120,10120,10120,10120,0
20231127,144700,127450680,10120,10120,10120,10120,0
20231127,144600,127450680,10120,10120,10120,10120,1
20231127,144500,127440560,10070,10060,10070,10020,816
20231127,144400,119235730,10070,10070,10070,10070,165
20231127,144300,117574180,10070,10070,10120,10060,444
20231127,144200,113104210,10060,10120,10130,10060,379
20231127,144100,109280100,10110,10100,10110,10100,75
20231127,144000,108521860,10030,10080,10080,10030,20
20231127,143900,108320960,10110,10110,10110,10110,51
20231127,143800,107805350,10110,10080,10110,10080,11
20231127,143700,107694350,10080,10110,10110,10080,16
20231127,143600,107532680,10110,10100,10120,10100,351
20231127,143500,103980650,10120,10100,10130,10100,6
20231127,143400,103919940,10130,10060,10130,10060,188
20231127,143300,102024890,10060,10020,10060,10020,262
20231127,143200,99399570,10020,10010,10020,10010,185
20231127,143100,97546190,10010,10040,10040,10010,732
20231127,143000,90211130,10050,10120,10120,10040,712
20231127,142900,83032420,10120,10120,10120,10120,0
20231127,142800,83032420,10120,10120,10120,10120,0
20231127,142700,83032420,10120,10120,10120,10120,0
20231127,142600,83032420,10120,10120,10120,10120,0
20231127,142500,83032420,10120,10120,10120,10120,1
20231127,142400,83022300,10140,10140,10140,10140,0
20231127,142300,83022300,10140,10140,10140,10140,0
20231127,142200,83022300,10140,10140,10140,10140,0
20231127,142100,83022300,10140,10130,10140,10130,13
20231127,142000,82890510,10120,10120,10120,10120,53
20231127,141900,82354150,10120,10120,10120,10120,1
20231127,141800,82344030,10140,10140,10140,10140,0
20231127,141700,82344030,10140,10140,10140,10140,0
20231127,141600,82344030,10140,10140,10140,10140,0
20231127,141500,82344030,10140,10140,10140,10140,0
20231127,141400,82344030,10140,10140,10140,10140,0
20231127,141300,82344030,10140,10140,10140,10140,5
20231127,141200,82293330,10130,10130,10130,10130,1
20231127,141100,82283200,10120,10130,10130,10120,91
20231127,141000,81361380,10140,10140,10140,10140,0
20231127,140900,81361380,10140,10140,10140,10140,0
20231127,140800,81361380,10140,10150,10150,10140,1151
20231127,140700,69681240,10150,10150,10150,10150,1
20231127,140600,69671090,10200,10200,10200,10200,3
20231127,140500,69640490,10200,10200,10200,10200,50
20231127,140400,69130490,10150,10150,10150,10150,0
20231127,140300,69130490,10150,10150,10150,10150,0
20231127,140200,69130490,10150,10150,10150,10150,1
20231127,140100,69120340,10150,10150,10150,10150,0
20231127,140000,69120340,10150,10150,10150,10150,0
20231127,135900,69120340,10150,10150,10150,10150,0
20231127,135800,69120340,10150,10150,10150,10150,0
20231127,135700,69120340,10150,10150,10150,10150,0
20231127,135600,69120340,10150,10150,10150,10150,0
20231127,135500,69120340,10150,10150,10150,10150,0
20231127,135400,69120340,10150,10150,10150,10150,100
20231127,135300,68105340,10150,10160,10160,10150,10
20231127,135200,68003830,10150,10170,10170,10150,3
20231127,135100,67973350,10200,10200,10200,10200,0
20231127,135000,67973350,10200,10200,10200,10200,0
20231127,134900,67973350,10200,10200,10200,10200,0
20231127,134800,67973350,10200,10200,10200,10200,0
20231127,134700,67973350,10200,10200,10200,10200,0
20231127,134600,67973350,10200,10200,10200,10200,0
20231127,134500,67973350,10200,10200,10200,10200,0
20231127,134400,67973350,10200,10200,10200,10200,0
20231127,134300,67973350,10200,10200,10200,10200,1
20231127,134200,67963150,10140,10140,10140,10140,0
20231127,134100,67963150,10140,10140,10140,10140,0
20231127,134000,67963150,10140,10160,10200,10140,4
20231127,133900,67922470,10140,10140,10140,10140,0
20231127,133800,67922470,10140,10140,10140,10140,0
20231127,133700,67922470,10140,10140,10140,10140,0
20231127,133600,67922470,10140,10140,10140,10140,200
20231127,133500,65894470,10140,10140,10140,10140,0
20231127,133400,65894470,10140,10140,10140,10140,0
20231127,133300,65894470,10140,10140,10140,10140,0
20231127,133200,65894470,10140,10140,10140,10140,0
20231127,133100,65894470,10140,10140,10140,10140,0
20231127,133000,65894470,10140,10140,10140,10140,0
20231127,132900,65894470,10140,10140,10140,10140,0
20231127,132800,65894470,10140,10140,10140,10140,0
20231127,132700,65894470,10140,10140,10140,10140,0
20231127,132600,65894470,10140,10140,10140,10140,0
20231127,132500,65894470,10140,10150,10150,10140,54
20231127,132400,65346480,10150,10150,10150,10150,3
20231127,132300,65316030,10160,10150,10160,10150,8
20231127,132200,65234820,10150,10150,10150,10150,11
20231127,132100,65123170,10160,10160,10160,10160,0
20231127,132000,65123170,10160,10160,10160,10160,0
20231127,131900,65123170,10160,10160,10160,10160,1
20231127,131800,65113010,10140,10140,10140,10140,0
20231127,131700,65113010,10140,10140,10140,10140,0
20231127,131600,65113010,10140,10140,10140,10140,0
20231127,131500,65113010,10140,10140,10140,10140,3
20231127,131400,65082590,10140,10140,10140,10140,0
20231127,131300,65082590,10140,10140,10140,10140,0
20231127,131200,65082590,10140,10140,10140,10140,10
20231127,131100,64981190,10140,10140,10140,10140,4
20231127,131000,64940630,10140,10140,10140,10140,0
20231127,130900,64940630,10140,10140,10140,10140,0
20231127,130800,64940630,10140,10140,10140,10140,0
20231127,130700,64940630,10140,10140,10140,10140,0
20231127,130600,64940630,10140,10140,10140,10140,43
20231127,130500,64504610,10140,10140,10140,10140,2
20231127,130400,64484330,10200,10200,10200,10200,1
20231127,130300,64474130,10140,10140,10140,10140,4
20231127,130200,64433570,10140,10140,10140,10140,0
20231127,130100,64433570,10140,10140,10140,10140,3
20231127,130000,64403150,10140,10140,10140,10140,3
20231127,125900,64372730,10140,10140,10140,10140,2
20231127,125800,64352450,10140,10140,10140,10140,151
20231127,125700,62821310,10160,10160,10160,10160,3
20231127,125600,62790830,10130,10130,10130,10130,0
20231127,125500,62790830,10130,10130,10130,10130,0
20231127,125400,62790830,10130,10130,10130,10130,0
20231127,125300,62790830,10130,10140,10140,10130,878
20231127,125200,53889870,10140,10140,10140,10140,1
20231127,125100,53879730,10160,10160,10160,10160,0
20231127,125000,53879730,10160,10160,10160,10160,0
20231127,124900,53879730,10160,10160,10160,10160,1
20231127,124800,53869570,10140,10140,10140,10140,0
20231127,124700,53869570,10140,10140,10140,10140,0
20231127,124600,53869570,10140,10140,10140,10140,0
20231127,124500,53869570,10140,10150,10150,10140,3
20231127,124400,53839140,10150,10200,10200,10150,21
20231127,124300,53625800,10210,10210,10210,10210,0
20231127,124200,53625800,10210,10200,10210,10200,6
20231127,124100,53564590,10140,10140,10140,10140,77
20231127,124000,52783810,10140,10140,10140,10140,0
20231127,123900,52783810,10140,10140,10140,10140,0
20231127,123800,52783810,10140,10140,10140,10140,0
20231127,123700,52783810,10140,10140,10140,10140,3
20231127,123600,52753390,10140,10140,10140,10140,0
20231127,123500,52753390,10140,10140,10140,10140,0
20231127,123400,52753390,10140,10140,10140,10140,0
20231127,123300,52753390,10140,10140,10140,10140,0
20231127,123200,52753390,10140,10150,10150,10140,16
20231127,123100,52591040,10150,10150,10150,10150,20
20231127,123000,52388040,10150,10150,10150,10150,0
20231127,122900,52388040,10150,10160,10160,10150,60
20231127,122800,51778450,10160,10160,10160,10160,0
20231127,122700,51778450,10160,10160,10160,10160,0
20231127,122600,51778450,10160,10160,10160,10160,2
20231127,122500,51758130,10220,10220,10220,10170,7
20231127,122400,51686740,10180,10180,10180,10180,103
20231127,122300,50638200,10180,10180,10180,10180,2
20231127,122200,50617840,10230,10230,10230,10230,0
20231127,122100,50617840,10230,10230,10230,10230,0
20231127,122000,50617840,10230,10230,10230,10230,0
20231127,121900,50617840,10230,10230,10230,10230,0
20231127,121800,50617840,10230,10230,10230,10230,0
20231127,121700,50617840,10230,10230,10230,10230,0
20231127,121600,50617840,10230,10230,10230,10230,0
20231127,121500,50617840,10230,10230,10230,10230,0
20231127,121400,50617840,10230,10230,10230,10230,0
20231127,121300,50617840,10230,10230,10230,10230,0
20231127,121200,50617840,10230,10230,10230,10230,0
20231127,121100,50617840,10230,10230,10230,10230,1
20231127,121000,50607610,10220,10200,10220,10200,11
20231127,120900,50495310,10200,10200,10200,10200,0
20231127,120800,50495310,10200,10190,10200,10190,24
20231127,120700,50250740,10140,10140,10140,10140,0
20231127,120600,50250740,10140,10140,10140,10140,0
20231127,120500,50250740,10140,10140,10140,10140,2
20231127,120400,50230460,10140,10140,10140,10140,0
20231127,120300,50230460,10140,10140,10140,10140,1
20231127,120200,50220320,10200,10200,10200,10200,0
20231127,120100,50220320,10200,10200,10200,10200,0
20231127,120000,50220320,10200,10200,10200,10200,10
20231127,115900,50118320,10210,10210,10210,10210,1
20231127,115800,50108110,10140,10140,10140,10130,85
20231127,115700,49246880,10140,10180,10230,10140,11
20231127,115600,49134780,10140,10140,10140,10140,0
20231127,115500,49134780,10140,10140,10140,10140,1
20231127,115400,49124640,10140,10140,10140,10140,5
20231127,115300,49073940,10130,10140,10140,10130,7
20231127,115200,49002970,10200,10200,10200,10200,1
20231127,115100,48992770,10130,10130,10130,10130,0
20231127,115000,48992770,10130,10130,10130,10130,0
20231127,114900,48992770,10130,10130,10130,10130,0
20231127,114800,48992770,10130,10130,10140,10130,4
20231127,114700,48952240,10130,10200,10200,10130,6
20231127,114600,48891300,10130,10140,10140,10130,6
20231127,114500,48830480,10130,10140,10200,10130,7
20231127,114400,48759470,10130,10140,10140,10130,6
20231127,114300,48698670,10140,10200,10200,10140,3
20231127,114200,48668180,10120,10130,10200,10120,6
20231127,114100,48607350,10130,10210,10210,10130,19
20231127,114000,48413730,10210,10160,10210,10150,6
20231127,113900,48352760,10210,10210,10210,10210,0
20231127,113800,48352760,10210,10210,10210,10210,0
20231127,113700,48352760,10210,10210,10210,10210,0
20231127,113600,48352760,10210,10210,10210,10210,1
20231127,113500,48342550,10130,10160,10160,10130,28
20231127,113400,48058630,10210,10210,10210,10210,1
20231127,113300,48048420,10130,10160,10160,10130,5
20231127,113200,47997710,10220,10220,10220,10220,0
20231127,113100,47997710,10220,10190,10220,10190,2
20231127,113000,47977300,10130,10230,10230,10130,167
20231127,112900,46281280,10180,10230,10230,10180,5
20231127,112800,46230230,10180,10180,10180,10180,0
20231127,112700,46230230,10180,10200,10200,10180,2
20231127,112600,46209850,10180,10180,10180,10180,0
20231127,112500,46209850,10180,10180,10180,10180,0
20231127,112400,46209850,10180,10180,10180,10180,0
20231127,112300,46209850,10180,10180,10180,10180,0
20231127,112200,46209850,10180,10180,10180,10180,3
20231127,112100,46179310,10180,10180,10180,10180,0
20231127,112000,46179310,10180,10180,10180,10180,0
20231127,111900,46179310,10180,10230,10230,10180,24
20231127,111800,45934890,10180,10180,10180,10180,1
20231127,111700,45924710,10230,10230,10230,10180,7
20231127,111600,45853240,10200,10230,10230,10200,2
20231127,111500,45832810,10180,10180,10180,10180,1
20231127,111400,45822630,10230,10220,10230,10220,3
20231127,111300,45791960,10220,10220,10220,10220,5
20231127,111200,45740860,10220,10220,10220,10220,1
20231127,111100,45730640,10180,10180,10180,10180,0
20231127,111000,45730640,10180,10180,10180,10180,274
20231127,110900,42941320,10180,10190,10190,10180,65
20231127,110800,42278990,10200,10200,10200,10200,1
20231127,110700,42268790,10190,10190,10190,10190,0
20231127,110600,42268790,10190,10190,10190,10190,0
20231127,110500,42268790,10190,10200,10200,10190,1000
20231127,110400,32072410,10220,10220,10220,10220,2
20231127,110300,32051970,10200,10200,10200,10200,259
20231127,110200,29410170,10200,10220,10220,10200,286
20231127,110100,26489910,10220,10220,10220,10220,0
20231127,110000,26489910,10220,10220,10220,10220,0
20231127,105900,26489910,10220,10220,10220,10220,0
20231127,105800,26489910,10220,10250,10250,10220,33
20231127,105700,26152620,10230,10230,10230,10230,0
20231127,105600,26152620,10230,10230,10230,10230,100
20231127,105500,25129620,10230,10230,10230,10230,0
20231127,105400,25129620,10230,10230,10230,10230,0
20231127,105300,25129620,10230,10230,10230,10230,0
20231127,105200,25129620,10230,10230,10230,10230,0
20231127,105100,25129620,10230,10230,10230,10230,0
20231127,105000,25129620,10230,10230,10230,10230,0
20231127,104900,25129620,10230,10230,10230,10230,30
20231127,104800,24822720,10260,10260,10260,10260,0
20231127,104700,24822720,10260,10260,10260,10260,0
20231127,104600,24822720,10260,10260,10260,10260,1
20231127,104500,24812460,10260,10260,10260,10260,0
20231127,104400,24812460,10260,10260,10260,10260,0
20231127,104300,24812460,10260,10260,10260,10260,4
20231127,104200,24771420,10260,10260,10260,10260,0
20231127,104100,24771420,10260,10250,10260,10250,10
20231127,104000,24668830,10260,10260,10260,10260,0
20231127,103900,24668830,10260,10260,10260,10260,0
20231127,103800,24668830,10260,10260,10260,10260,0
20231127,103700,24668830,10260,10260,10260,10260,0
20231127,103600,24668830,10260,10260,10260,10260,0
20231127,103500,24668830,10260,10260,10260,10260,70
20231127,103400,23950630,10260,10260,10260,10260,0
20231127,103300,23950630,10260,10260,10260,10260,0
20231127,103200,23950630,10260,10260,10260,10260,1
20231127,103100,23940370,10260,10230,10260,10210,11
20231127,103000,23827920,10260,10260,10260,10260,0
20231127,102900,23827920,10260,10260,10260,10260,0
20231127,102800,23827920,10260,10260,10260,10260,0
20231127,102700,23827920,10260,10260,10260,10240,3
20231127,102600,23797160,10260,10260,10260,10260,50
20231127,102500,23284160,10260,10260,10260,10260,6
20231127,102400,23222600,10260,10260,10260,10260,2
20231127,102300,23202080,10260,10260,10260,10260,4
20231127,102200,23161040,10260,10260,10260,10260,0
20231127,102100,23161040,10260,10260,10260,10260,2
20231127,102000,23140520,10210,10210,10210,10210,22
20231127,101900,22915900,10210,10260,10260,10210,129
20231127,101800,21598750,10220,10230,10230,10220,196
20231127,101700,19595620,10260,10260,10260,10260,0
20231127,101600,19595620,10260,10260,10260,10260,0
20231127,101500,19595620,10260,10260,10260,10260,0
20231127,101400,19595620,10260,10260,10260,10260,0
20231127,101300,19595620,10260,10230,10260,10220,36
20231127,101200,19227610,10260,10260,10260,10260,0
20231127,101100,19227610,10260,10260,10260,10260,0
20231127,101000,19227610,10260,10260,10260,10260,0
20231127,100900,19227610,10260,10240,10260,10240,2
20231127,100800,19207110,10260,10260,10260,10260,3
20231127,100700,19176330,10230,10230,10230,10230,1
20231127,100600,19166100,10240,10240,10240,10240,0
20231127,100500,19166100,10240,10260,10260,10240,2
20231127,100400,19145600,10260,10260,10260,10260,0
20231127,100300,19145600,10260,10260,10260,10260,1
20231127,100200,19135340,10260,10260,10260,10260,0
20231127,100100,19135340,10260,10260,10260,10260,0
20231127,100000,19135340,10260,10260,10260,10260,0
20231127,095900,19135340,10260,10260,10260,10260,0
20231127,095800,19135340,10260,10260,10260,10260,1
20231127,095700,19125080,10220,10220,10220,10220,0
20231127,095600,19125080,10220,10240,10240,10220,20
20231127,095500,18920510,10250,10250,10250,10250,1
20231127,095400,18910260,10260,10260,10260,10260,0
20231127,095300,18910260,10260,10260,10260,10260,0
20231127,095200,18910260,10260,10260,10260,10260,0
20231127,095100,18910260,10260,10230,10260,10230,48
20231127,095000,18419190,10230,10230,10230,10230,0
20231127,094900,18419190,10230,10230,10230,10230,7
20231127,094800,18347580,10230,10250,10300,10220,113
20231127,094700,17191640,10260,10260,10260,10260,2
20231127,094600,17171120,10320,10320,10320,10320,0
20231127,094500,17171120,10320,10320,10320,10320,0
20231127,094400,17171120,10320,10320,10320,10320,0
20231127,094300,17171120,10320,10320,10320,10320,0
20231127,094200,17171120,10320,10320,10320,10320,2
20231127,094100,17150480,10240,10310,10330,10240,5
20231127,094000,17098960,10240,10260,10260,10240,13
20231127,093900,16965600,10320,10320,10320,10320,0
20231127,093800,16965600,10320,10320,10320,10320,0
20231127,093700,16965600,10320,10310,10320,10310,2
20231127,093600,16944970,10320,10320,10320,10320,0
20231127,093500,16944970,10320,10320,10320,10320,1
20231127,093400,16934650,10320,10320,10320,10320,0
20231127,093300,16934650,10320,10320,10320,10320,0
20231127,093200,16934650,10320,10320,10320,10320,2
20231127,093100,16914010,10230,10280,10280,10230,11
20231127,093000,16801180,10330,10330,10330,10290,14
20231127,092900,16656630,10330,10330,10330,10330,1
20231127,092800,16646300,10300,10300,10300,10300,324
20231127,092700,13309100,10300,10300,10300,10300,0
20231127,092600,13309100,10300,10280,10300,10280,3
20231127,092500,13278230,10280,10300,10300,10280,6
20231127,092400,13216510,10300,10300,10300,10300,1
20231127,092300,13206210,10260,10260,10260,10260,3
20231127,092200,13175430,10300,10290,10300,10290,10
20231127,092100,13072520,10290,10290,10290,10290,0
20231127,092000,13072520,10290,10290,10290,10290,1
20231127,091900,13062230,10240,10270,10290,10240,5
20231127,091800,13010890,10270,10270,10270,10270,2
20231127,091700,12990350,10270,10210,10270,10210,17
20231127,091600,12816370,10260,10250,10260,10250,25
20231127,091500,12559950,10250,10220,10260,10210,580
20231127,091400,6633700,10220,10220,10220,10220,1
20231127,091300,6623480,10300,10300,10300,10300,0
20231127,091200,6623480,10300,10300,10300,10300,1
20231127,091100,6613180,10300,10300,10300,10300,1
20231127,091000,6602880,10330,10330,10330,10330,0
20231127,090900,6602880,10330,10320,10330,10320,2
20231127,090800,6582230,10320,10230,10320,10230,35
20231127,090700,6224090,10220,10220,10230,10210,185
20231127,090600,4332070,10230,10230,10230,10230,20
20231127,090500,4127470,10230,10250,10250,10230,216
20231127,090400,1916700,10340,10340,10340,10340,0
20231127,090300,1916700,10340,10340,10340,10340,0
20231127,090200,1916700,10340,10250,10340,10240,5
20231127,090100,1865380,10240,10240,10240,10240,30
20231127,090000,1558180,10340,10250,10340,10250,152