KissMeData/005990/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,184600,51987800,8620,8620,8620,8620,18
20231127,184500,51987800,8620,8620,8620,8620,0
20231127,184400,51987800,8620,8620,8620,8620,0
20231127,184300,51987800,8620,8620,8620,8620,0
20231127,184200,51987800,8620,8620,8620,8620,0
20231127,184100,51987800,8620,8620,8620,8620,0
20231127,184000,51987800,8620,8620,8620,8620,0
20231127,183900,51987800,8620,8620,8620,8620,0
20231127,183800,51987800,8620,8620,8620,8620,0
20231127,183700,51987800,8620,8620,8620,8620,0
20231127,183600,51987800,8620,8620,8620,8620,0
20231127,183500,51987800,8620,8620,8620,8620,0
20231127,183400,51987800,8620,8620,8620,8620,0
20231127,183300,51987800,8620,8620,8620,8620,0
20231127,183200,51987800,8620,8620,8620,8620,0
20231127,183100,51987800,8620,8620,8620,8620,0
20231127,183000,51987800,8620,8620,8620,8620,0
20231127,182900,51987800,8620,8620,8620,8620,0
20231127,182800,51987800,8620,8620,8620,8620,0
20231127,182700,51987800,8620,8620,8620,8620,0
20231127,182600,51987800,8620,8620,8620,8620,0
20231127,182500,51987800,8620,8620,8620,8620,0
20231127,182400,51987800,8620,8620,8620,8620,0
20231127,182300,51987800,8620,8620,8620,8620,0
20231127,182200,51987800,8620,8620,8620,8620,0
20231127,182100,51987800,8620,8620,8620,8620,0
20231127,182000,51987800,8620,8620,8620,8620,0
20231127,181900,51987800,8620,8620,8620,8620,0
20231127,181800,51987800,8620,8620,8620,8620,0
20231127,181700,51987800,8620,8620,8620,8620,0
20231127,181600,51987800,8620,8620,8620,8620,18
20231127,181500,51987800,8620,8620,8620,8620,0
20231127,181400,51987800,8620,8620,8620,8620,0
20231127,181300,51987800,8620,8620,8620,8620,0
20231127,181200,51987800,8620,8620,8620,8620,0
20231127,181100,51987800,8620,8620,8620,8620,0
20231127,181000,51987800,8620,8620,8620,8620,0
20231127,180900,51987800,8620,8620,8620,8620,0
20231127,180800,51987800,8620,8620,8620,8620,0
20231127,180700,51987800,8620,8620,8620,8620,0
20231127,180600,51987800,8620,8620,8620,8620,0
20231127,180500,51987800,8620,8620,8620,8620,0
20231127,180400,51987800,8620,8620,8620,8620,0
20231127,180300,51987800,8620,8620,8620,8620,0
20231127,180200,51987800,8620,8620,8620,8620,0
20231127,180100,51987800,8620,8620,8620,8620,0
20231127,180000,51987800,8620,8620,8620,8620,0
20231127,175900,51987800,8620,8620,8620,8620,0
20231127,175800,51987800,8620,8620,8620,8620,0
20231127,175700,51987800,8620,8620,8620,8620,0
20231127,175600,51987800,8620,8620,8620,8620,0
20231127,175500,51987800,8620,8620,8620,8620,0
20231127,175400,51987800,8620,8620,8620,8620,0
20231127,175300,51987800,8620,8620,8620,8620,0
20231127,175200,51987800,8620,8620,8620,8620,0
20231127,175100,51987800,8620,8620,8620,8620,0
20231127,175000,51987800,8620,8620,8620,8620,0
20231127,174900,51987800,8620,8620,8620,8620,0
20231127,174800,51987800,8620,8620,8620,8620,0
20231127,174700,51987800,8620,8620,8620,8620,0
20231127,174600,51987800,8620,8620,8620,8620,18
20231127,174500,51987800,8620,8620,8620,8620,0
20231127,174400,51987800,8620,8620,8620,8620,0
20231127,174300,51987800,8620,8620,8620,8620,0
20231127,174200,51987800,8620,8620,8620,8620,0
20231127,174100,51987800,8620,8620,8620,8620,0
20231127,174000,51987800,8620,8620,8620,8620,0
20231127,173900,51987800,8620,8620,8620,8620,0
20231127,173800,51987800,8620,8620,8620,8620,0
20231127,173700,51987800,8620,8620,8620,8620,0
20231127,173600,51987800,8620,8620,8620,8620,0
20231127,173500,51987800,8620,8620,8620,8620,0
20231127,173400,51987800,8620,8620,8620,8620,0
20231127,173300,51987800,8620,8620,8620,8620,0
20231127,173200,51987800,8620,8620,8620,8620,0
20231127,173100,51987800,8620,8620,8620,8620,0
20231127,173000,51987800,8620,8620,8620,8620,0
20231127,172900,51987800,8620,8620,8620,8620,0
20231127,172800,51987800,8620,8620,8620,8620,0
20231127,172700,51987800,8620,8620,8620,8620,0
20231127,172600,51987800,8620,8620,8620,8620,0
20231127,172500,51987800,8620,8620,8620,8620,0
20231127,172400,51987800,8620,8620,8620,8620,0
20231127,172300,51987800,8620,8620,8620,8620,0
20231127,172200,51987800,8620,8620,8620,8620,0
20231127,172100,51987800,8620,8620,8620,8620,0
20231127,172000,51987800,8620,8620,8620,8620,0
20231127,171900,51987800,8620,8620,8620,8620,0
20231127,171800,51987800,8620,8620,8620,8620,0
20231127,171700,51987800,8620,8620,8620,8620,0
20231127,171600,51987800,8620,8620,8620,8620,18
20231127,171500,51987800,8620,8620,8620,8620,0
20231127,171400,51987800,8620,8620,8620,8620,0
20231127,171300,51987800,8620,8620,8620,8620,0
20231127,171200,51987800,8620,8620,8620,8620,0
20231127,171100,51987800,8620,8620,8620,8620,0
20231127,171000,51987800,8620,8620,8620,8620,0
20231127,170900,51987800,8620,8620,8620,8620,0
20231127,170800,51987800,8620,8620,8620,8620,0
20231127,170700,51987800,8620,8620,8620,8620,0
20231127,170600,51987800,8620,8620,8620,8620,0
20231127,170500,51987800,8620,8620,8620,8620,0
20231127,170400,51987800,8620,8620,8620,8620,0
20231127,170300,51987800,8620,8620,8620,8620,0
20231127,170200,51987800,8620,8620,8620,8620,0
20231127,170100,51987800,8620,8620,8620,8620,0
20231127,170000,51987800,8620,8620,8620,8620,0
20231127,165900,51987800,8620,8620,8620,8620,0
20231127,165800,51987800,8620,8620,8620,8620,0
20231127,165700,51987800,8620,8620,8620,8620,0
20231127,165600,51987800,8620,8620,8620,8620,0
20231127,165500,51987800,8620,8620,8620,8620,0
20231127,165400,51987800,8620,8620,8620,8620,0
20231127,165300,51987800,8620,8620,8620,8620,0
20231127,165200,51987800,8620,8620,8620,8620,0
20231127,165100,51987800,8620,8620,8620,8620,0
20231127,165000,51987800,8620,8620,8620,8620,0
20231127,164900,51987800,8620,8620,8620,8620,0
20231127,164800,51987800,8620,8620,8620,8620,0
20231127,164700,51987800,8620,8620,8620,8620,0
20231127,164600,51987800,8620,8620,8620,8620,18
20231127,164500,51987800,8620,8620,8620,8620,0
20231127,164400,51987800,8620,8620,8620,8620,0
20231127,164300,51987800,8620,8620,8620,8620,0
20231127,164200,51987800,8620,8620,8620,8620,0
20231127,164100,51987800,8620,8620,8620,8620,0
20231127,164000,51987800,8620,8620,8620,8620,0
20231127,163900,51987800,8620,8620,8620,8620,0
20231127,163800,51987800,8620,8620,8620,8620,0
20231127,163700,51987800,8620,8620,8620,8620,0
20231127,163600,51987800,8620,8620,8620,8620,0
20231127,163500,51987800,8620,8620,8620,8620,0
20231127,163400,51987800,8620,8620,8620,8620,0
20231127,163300,51987800,8620,8620,8620,8620,0
20231127,163200,51987800,8620,8620,8620,8620,0
20231127,163100,51987800,8620,8620,8620,8620,0
20231127,163000,51987800,8620,8620,8620,8620,0
20231127,162900,51987800,8620,8620,8620,8620,0
20231127,162800,51987800,8620,8620,8620,8620,0
20231127,162700,51987800,8620,8620,8620,8620,0
20231127,162600,51987800,8620,8620,8620,8620,0
20231127,162500,51987800,8620,8620,8620,8620,0
20231127,162400,51987800,8620,8620,8620,8620,0
20231127,162300,51987800,8620,8620,8620,8620,0
20231127,162200,51987800,8620,8620,8620,8620,0
20231127,162100,51987800,8620,8620,8620,8620,0
20231127,162000,51987800,8620,8620,8620,8620,0
20231127,161900,51987800,8620,8620,8620,8620,0
20231127,161800,51987800,8620,8620,8620,8620,0
20231127,161700,51987800,8620,8620,8620,8620,0
20231127,161600,51987800,8620,8620,8620,8620,18
20231127,161500,51987800,8620,8620,8620,8620,0
20231127,161400,51987800,8620,8620,8620,8620,0
20231127,161300,51987800,8620,8620,8620,8620,0
20231127,161200,51987800,8620,8620,8620,8620,0
20231127,161100,51987800,8620,8620,8620,8620,0
20231127,161000,51987800,8620,8620,8620,8620,0
20231127,160900,51987800,8620,8620,8620,8620,0
20231127,160800,51987800,8620,8620,8620,8620,0
20231127,160700,51987800,8620,8620,8620,8620,0
20231127,160600,51987800,8620,8620,8620,8620,0
20231127,160500,51987800,8620,8620,8620,8620,0
20231127,160400,51987800,8620,8620,8620,8620,0
20231127,160300,51987800,8620,8620,8620,8620,0
20231127,160200,51987800,8620,8620,8620,8620,0
20231127,160100,51987800,8620,8620,8620,8620,0
20231127,160000,51987800,8620,8620,8620,8620,0
20231127,155900,51987800,8620,8620,8620,8620,0
20231127,155800,51987800,8620,8620,8620,8620,0
20231127,155700,51987800,8620,8620,8620,8620,0
20231127,155600,51987800,8620,8620,8620,8620,0
20231127,155500,51987800,8620,8620,8620,8620,0
20231127,155400,51987800,8620,8620,8620,8620,0
20231127,155300,51987800,8620,8620,8620,8620,0
20231127,155200,51987800,8620,8620,8620,8620,0
20231127,155100,51987800,8620,8620,8620,8620,0
20231127,155000,51987800,8620,8620,8620,8620,0
20231127,154900,51987800,8620,8620,8620,8620,0
20231127,154800,51987800,8620,8620,8620,8620,0
20231127,154700,51987800,8620,8620,8620,8620,0
20231127,154600,51987800,8620,8620,8620,8620,18
20231127,154500,51987800,8620,8620,8620,8620,0
20231127,154400,51987800,8620,8620,8620,8620,0
20231127,154300,51987800,8620,8620,8620,8620,0
20231127,154200,51987800,8620,8620,8620,8620,0
20231127,154100,51987800,8620,8620,8620,8620,0
20231127,154000,51987800,8620,8620,8620,8620,0
20231127,153900,51987800,8620,8620,8620,8620,0
20231127,153800,51987800,8620,8620,8620,8620,0
20231127,153700,51987800,8620,8620,8620,8620,0
20231127,153600,51987800,8620,8620,8620,8620,0
20231127,153500,51987800,8620,8620,8620,8620,0
20231127,153400,51987800,8620,8620,8620,8620,0
20231127,153300,51987800,8620,8620,8620,8620,0
20231127,153200,51987800,8620,8620,8620,8620,0
20231127,153100,51987800,8620,8620,8620,8620,0
20231127,153000,51987800,8620,8620,8620,8620,18
20231127,152900,51832640,8630,8630,8630,8630,0
20231127,152800,51832640,8630,8630,8630,8630,0
20231127,152700,51832640,8630,8630,8630,8630,0
20231127,152600,51832640,8630,8630,8630,8630,0
20231127,152500,51832640,8630,8630,8630,8630,0
20231127,152400,51832640,8630,8630,8630,8630,0
20231127,152300,51832640,8630,8630,8630,8630,0
20231127,152200,51832640,8630,8630,8630,8630,0
20231127,152100,51832640,8630,8630,8630,8630,0
20231127,152000,51832640,8630,8630,8630,8630,0
20231127,151900,51832640,8630,8630,8630,8630,100
20231127,151800,50969640,8630,8630,8630,8630,0
20231127,151700,50969640,8630,8630,8630,8630,0
20231127,151600,50969640,8630,8630,8630,8630,0
20231127,151500,50969640,8630,8630,8630,8630,0
20231127,151400,50969640,8630,8630,8630,8630,0
20231127,151300,50969640,8630,8630,8630,8630,0
20231127,151200,50969640,8630,8630,8630,8630,1
20231127,151100,50961010,8610,8610,8610,8610,0
20231127,151000,50961010,8610,8610,8610,8610,0
20231127,150900,50961010,8610,8610,8610,8610,262
20231127,150800,48705190,8620,8620,8620,8620,45
20231127,150700,48317290,8630,8630,8630,8630,0
20231127,150600,48317290,8630,8630,8630,8630,6
20231127,150500,48265510,8620,8620,8620,8620,0
20231127,150400,48265510,8620,8620,8620,8620,0
20231127,150300,48265510,8620,8620,8620,8620,0
20231127,150200,48265510,8620,8620,8620,8620,0
20231127,150100,48265510,8620,8620,8620,8620,0
20231127,150000,48265510,8620,8610,8620,8610,59
20231127,145900,47756970,8630,8630,8630,8630,0
20231127,145800,47756970,8630,8630,8630,8630,0
20231127,145700,47756970,8630,8630,8630,8630,0
20231127,145600,47756970,8630,8630,8630,8630,0
20231127,145500,47756970,8630,8630,8630,8630,0
20231127,145400,47756970,8630,8630,8630,8630,0
20231127,145300,47756970,8630,8630,8630,8630,0
20231127,145200,47756970,8630,8630,8630,8630,0
20231127,145100,47756970,8630,8630,8630,8630,0
20231127,145000,47756970,8630,8630,8630,8630,0
20231127,144900,47756970,8630,8630,8630,8630,0
20231127,144800,47756970,8630,8630,8630,8630,0
20231127,144700,47756970,8630,8630,8630,8630,0
20231127,144600,47756970,8630,8630,8630,8630,0
20231127,144500,47756970,8630,8630,8630,8630,0
20231127,144400,47756970,8630,8630,8630,8630,0
20231127,144300,47756970,8630,8630,8630,8630,0
20231127,144200,47756970,8630,8630,8630,8630,1
20231127,144100,47748340,8610,8620,8620,8610,5
20231127,144000,47705270,8630,8630,8630,8630,1
20231127,143900,47696640,8630,8630,8630,8630,0
20231127,143800,47696640,8630,8610,8630,8610,12
20231127,143700,47593280,8620,8620,8620,8620,0
20231127,143600,47593280,8620,8620,8620,8620,0
20231127,143500,47593280,8620,8620,8620,8620,0
20231127,143400,47593280,8620,8620,8620,8620,0
20231127,143300,47593280,8620,8620,8620,8620,0
20231127,143200,47593280,8620,8620,8620,8620,0
20231127,143100,47593280,8620,8620,8620,8620,0
20231127,143000,47593280,8620,8620,8620,8620,0
20231127,142900,47593280,8620,8620,8620,8620,0
20231127,142800,47593280,8620,8620,8620,8620,0
20231127,142700,47593280,8620,8620,8620,8620,0
20231127,142600,47593280,8620,8620,8620,8620,0
20231127,142500,47593280,8620,8620,8620,8620,0
20231127,142400,47593280,8620,8620,8620,8620,0
20231127,142300,47593280,8620,8620,8620,8620,0
20231127,142200,47593280,8620,8620,8620,8620,0
20231127,142100,47593280,8620,8620,8620,8620,0
20231127,142000,47593280,8620,8620,8620,8620,0
20231127,141900,47593280,8620,8620,8620,8620,0
20231127,141800,47593280,8620,8620,8620,8620,0
20231127,141700,47593280,8620,8620,8620,8620,0
20231127,141600,47593280,8620,8620,8620,8620,0
20231127,141500,47593280,8620,8620,8620,8620,0
20231127,141400,47593280,8620,8620,8620,8620,0
20231127,141300,47593280,8620,8620,8620,8620,0
20231127,141200,47593280,8620,8620,8620,8620,0
20231127,141100,47593280,8620,8620,8620,8620,5
20231127,141000,47550180,8620,8620,8620,8620,0
20231127,140900,47550180,8620,8620,8620,8620,0
20231127,140800,47550180,8620,8620,8620,8620,0
20231127,140700,47550180,8620,8620,8620,8620,0
20231127,140600,47550180,8620,8620,8620,8620,0
20231127,140500,47550180,8620,8620,8620,8620,0
20231127,140400,47550180,8620,8620,8620,8620,0
20231127,140300,47550180,8620,8620,8620,8620,0
20231127,140200,47550180,8620,8620,8620,8620,0
20231127,140100,47550180,8620,8620,8620,8620,0
20231127,140000,47550180,8620,8620,8620,8620,0
20231127,135900,47550180,8620,8620,8620,8620,0
20231127,135800,47550180,8620,8620,8620,8620,0
20231127,135700,47550180,8620,8620,8620,8620,0
20231127,135600,47550180,8620,8620,8620,8620,0
20231127,135500,47550180,8620,8620,8620,8620,0
20231127,135400,47550180,8620,8620,8620,8620,0
20231127,135300,47550180,8620,8610,8620,8610,7
20231127,135200,47489860,8620,8620,8620,8620,0
20231127,135100,47489860,8620,8620,8620,8620,0
20231127,135000,47489860,8620,8620,8620,8620,0
20231127,134900,47489860,8620,8620,8620,8620,0
20231127,134800,47489860,8620,8620,8620,8620,0
20231127,134700,47489860,8620,8620,8620,8620,0
20231127,134600,47489860,8620,8620,8620,8620,0
20231127,134500,47489860,8620,8620,8620,8620,0
20231127,134400,47489860,8620,8620,8620,8620,0
20231127,134300,47489860,8620,8620,8620,8620,0
20231127,134200,47489860,8620,8620,8620,8620,0
20231127,134100,47489860,8620,8620,8620,8620,0
20231127,134000,47489860,8620,8620,8620,8620,0
20231127,133900,47489860,8620,8620,8620,8620,0
20231127,133800,47489860,8620,8620,8620,8620,0
20231127,133700,47489860,8620,8620,8620,8620,0
20231127,133600,47489860,8620,8620,8620,8620,100
20231127,133500,46627860,8630,8630,8630,8630,0
20231127,133400,46627860,8630,8630,8630,8630,0
20231127,133300,46627860,8630,8630,8630,8630,0
20231127,133200,46627860,8630,8630,8630,8630,0
20231127,133100,46627860,8630,8630,8630,8630,0
20231127,133000,46627860,8630,8630,8630,8630,0
20231127,132900,46627860,8630,8630,8630,8630,0
20231127,132800,46627860,8630,8630,8630,8630,0
20231127,132700,46627860,8630,8630,8630,8630,0
20231127,132600,46627860,8630,8630,8630,8630,0
20231127,132500,46627860,8630,8630,8630,8630,0
20231127,132400,46627860,8630,8630,8630,8630,0
20231127,132300,46627860,8630,8620,8630,8620,5
20231127,132200,46584740,8630,8630,8630,8630,0
20231127,132100,46584740,8630,8630,8630,8630,0
20231127,132000,46584740,8630,8630,8630,8630,0
20231127,131900,46584740,8630,8630,8630,8630,100
20231127,131800,45721740,8630,8630,8630,8630,100
20231127,131700,44858740,8630,8630,8630,8630,0
20231127,131600,44858740,8630,8630,8630,8630,0
20231127,131500,44858740,8630,8630,8630,8630,0
20231127,131400,44858740,8630,8630,8630,8630,0
20231127,131300,44858740,8630,8630,8630,8630,0
20231127,131200,44858740,8630,8630,8630,8630,0
20231127,131100,44858740,8630,8630,8630,8630,0
20231127,131000,44858740,8630,8630,8630,8630,0
20231127,130900,44858740,8630,8630,8630,8630,0
20231127,130800,44858740,8630,8630,8630,8630,1
20231127,130700,44850110,8600,8600,8600,8600,0
20231127,130600,44850110,8600,8600,8600,8600,0
20231127,130500,44850110,8600,8600,8600,8600,0
20231127,130400,44850110,8600,8600,8600,8600,0
20231127,130300,44850110,8600,8600,8600,8600,0
20231127,130200,44850110,8600,8600,8600,8600,0
20231127,130100,44850110,8600,8600,8600,8600,0
20231127,130000,44850110,8600,8600,8600,8600,0
20231127,125900,44850110,8600,8600,8600,8600,0
20231127,125800,44850110,8600,8600,8600,8600,0
20231127,125700,44850110,8600,8600,8600,8600,0
20231127,125600,44850110,8600,8600,8600,8600,0
20231127,125500,44850110,8600,8600,8600,8600,0
20231127,125400,44850110,8600,8600,8600,8600,0
20231127,125300,44850110,8600,8600,8600,8600,0
20231127,125200,44850110,8600,8600,8600,8600,0
20231127,125100,44850110,8600,8600,8600,8600,0
20231127,125000,44850110,8600,8600,8600,8600,0
20231127,124900,44850110,8600,8600,8600,8600,0
20231127,124800,44850110,8600,8600,8600,8600,0
20231127,124700,44850110,8600,8600,8600,8600,0
20231127,124600,44850110,8600,8600,8600,8600,0
20231127,124500,44850110,8600,8600,8600,8600,0
20231127,124400,44850110,8600,8600,8600,8600,0
20231127,124300,44850110,8600,8600,8600,8600,0
20231127,124200,44850110,8600,8600,8600,8600,0
20231127,124100,44850110,8600,8610,8610,8600,255
20231127,124000,42656800,8630,8630,8630,8630,0
20231127,123900,42656800,8630,8630,8630,8630,0
20231127,123800,42656800,8630,8630,8630,8630,0
20231127,123700,42656800,8630,8630,8630,8630,0
20231127,123600,42656800,8630,8630,8630,8630,0
20231127,123500,42656800,8630,8630,8630,8630,0
20231127,123400,42656800,8630,8630,8630,8630,0
20231127,123300,42656800,8630,8630,8630,8630,0
20231127,123200,42656800,8630,8630,8630,8630,0
20231127,123100,42656800,8630,8630,8630,8630,0
20231127,123000,42656800,8630,8630,8630,8630,0
20231127,122900,42656800,8630,8630,8630,8630,0
20231127,122800,42656800,8630,8630,8630,8630,0
20231127,122700,42656800,8630,8630,8630,8630,0
20231127,122600,42656800,8630,8630,8630,8630,50
20231127,122500,42225300,8630,8630,8630,8630,0
20231127,122400,42225300,8630,8630,8630,8630,0
20231127,122300,42225300,8630,8630,8630,8630,0
20231127,122200,42225300,8630,8630,8630,8630,180
20231127,122100,40671900,8630,8630,8630,8630,0
20231127,122000,40671900,8630,8630,8630,8630,0
20231127,121900,40671900,8630,8630,8630,8630,0
20231127,121800,40671900,8630,8630,8630,8630,0
20231127,121700,40671900,8630,8630,8630,8630,0
20231127,121600,40671900,8630,8630,8630,8630,0
20231127,121500,40671900,8630,8630,8630,8630,0
20231127,121400,40671900,8630,8630,8630,8630,0
20231127,121300,40671900,8630,8630,8630,8630,0
20231127,121200,40671900,8630,8630,8630,8630,0
20231127,121100,40671900,8630,8630,8630,8630,0
20231127,121000,40671900,8630,8630,8630,8630,0
20231127,120900,40671900,8630,8630,8630,8630,60
20231127,120800,40154100,8630,8630,8630,8630,50
20231127,120700,39722600,8630,8600,8630,8600,327
20231127,120600,36910100,8630,8630,8630,8630,0
20231127,120500,36910100,8630,8630,8630,8630,0
20231127,120400,36910100,8630,8630,8630,8630,0
20231127,120300,36910100,8630,8630,8630,8630,0
20231127,120200,36910100,8630,8630,8630,8630,0
20231127,120100,36910100,8630,8630,8630,8630,0
20231127,120000,36910100,8630,8630,8630,8630,0
20231127,115900,36910100,8630,8630,8630,8630,0
20231127,115800,36910100,8630,8630,8630,8630,0
20231127,115700,36910100,8630,8630,8630,8630,0
20231127,115600,36910100,8630,8630,8630,8630,0
20231127,115500,36910100,8630,8630,8630,8630,0
20231127,115400,36910100,8630,8620,8630,8620,20
20231127,115300,36737600,8610,8610,8610,8610,0
20231127,115200,36737600,8610,8610,8610,8610,0
20231127,115100,36737600,8610,8610,8610,8610,0
20231127,115000,36737600,8610,8610,8610,8610,0
20231127,114900,36737600,8610,8610,8610,8610,0
20231127,114800,36737600,8610,8610,8610,8610,0
20231127,114700,36737600,8610,8610,8610,8610,0
20231127,114600,36737600,8610,8610,8610,8610,0
20231127,114500,36737600,8610,8610,8610,8610,0
20231127,114400,36737600,8610,8610,8610,8610,0
20231127,114300,36737600,8610,8610,8610,8610,0
20231127,114200,36737600,8610,8610,8610,8610,0
20231127,114100,36737600,8610,8610,8610,8610,0
20231127,114000,36737600,8610,8610,8610,8610,0
20231127,113900,36737600,8610,8610,8610,8610,396
20231127,113800,33328040,8600,8600,8600,8600,0
20231127,113700,33328040,8600,8600,8600,8600,0
20231127,113600,33328040,8600,8600,8600,8600,0
20231127,113500,33328040,8600,8600,8600,8600,0
20231127,113400,33328040,8600,8600,8600,8600,0
20231127,113300,33328040,8600,8600,8600,8600,0
20231127,113200,33328040,8600,8600,8600,8600,0
20231127,113100,33328040,8600,8600,8600,8600,0
20231127,113000,33328040,8600,8600,8600,8600,9
20231127,112900,33250640,8610,8610,8610,8610,0
20231127,112800,33250640,8610,8610,8610,8610,0
20231127,112700,33250640,8610,8610,8610,8610,0
20231127,112600,33250640,8610,8610,8610,8610,0
20231127,112500,33250640,8610,8610,8610,8610,0
20231127,112400,33250640,8610,8610,8610,8610,0
20231127,112300,33250640,8610,8610,8610,8610,0
20231127,112200,33250640,8610,8610,8610,8610,0
20231127,112100,33250640,8610,8610,8610,8610,0
20231127,112000,33250640,8610,8610,8610,8610,0
20231127,111900,33250640,8610,8610,8610,8610,0
20231127,111800,33250640,8610,8610,8610,8610,0
20231127,111700,33250640,8610,8610,8610,8610,0
20231127,111600,33250640,8610,8610,8610,8610,0
20231127,111500,33250640,8610,8610,8610,8610,0
20231127,111400,33250640,8610,8610,8610,8610,0
20231127,111300,33250640,8610,8610,8610,8610,0
20231127,111200,33250640,8610,8610,8610,8610,0
20231127,111100,33250640,8610,8610,8610,8610,0
20231127,111000,33250640,8610,8610,8610,8610,0
20231127,110900,33250640,8610,8610,8610,8610,0
20231127,110800,33250640,8610,8610,8610,8610,0
20231127,110700,33250640,8610,8610,8610,8610,237
20231127,110600,31210070,8610,8610,8610,8610,0
20231127,110500,31210070,8610,8610,8610,8610,0
20231127,110400,31210070,8610,8610,8610,8610,0
20231127,110300,31210070,8610,8610,8610,8610,0
20231127,110200,31210070,8610,8610,8610,8610,0
20231127,110100,31210070,8610,8610,8610,8610,0
20231127,110000,31210070,8610,8610,8610,8610,0
20231127,105900,31210070,8610,8610,8610,8610,0
20231127,105800,31210070,8610,8610,8610,8610,0
20231127,105700,31210070,8610,8610,8610,8610,0
20231127,105600,31210070,8610,8610,8610,8610,0
20231127,105500,31210070,8610,8610,8610,8610,0
20231127,105400,31210070,8610,8610,8610,8610,0
20231127,105300,31210070,8610,8610,8610,8610,0
20231127,105200,31210070,8610,8610,8610,8610,0
20231127,105100,31210070,8610,8610,8610,8610,0
20231127,105000,31210070,8610,8610,8610,8610,0
20231127,104900,31210070,8610,8610,8610,8610,0
20231127,104800,31210070,8610,8610,8610,8610,0
20231127,104700,31210070,8610,8610,8610,8610,0
20231127,104600,31210070,8610,8610,8610,8610,0
20231127,104500,31210070,8610,8610,8610,8610,0
20231127,104400,31210070,8610,8610,8610,8610,0
20231127,104300,31210070,8610,8610,8610,8610,0
20231127,104200,31210070,8610,8610,8610,8610,0
20231127,104100,31210070,8610,8610,8610,8610,0
20231127,104000,31210070,8610,8610,8610,8610,0
20231127,103900,31210070,8610,8610,8610,8610,0
20231127,103800,31210070,8610,8610,8610,8610,250
20231127,103700,29057570,8580,8580,8580,8580,0
20231127,103600,29057570,8580,8580,8580,8580,0
20231127,103500,29057570,8580,8580,8580,8580,0
20231127,103400,29057570,8580,8580,8580,8580,0
20231127,103300,29057570,8580,8580,8580,8580,0
20231127,103200,29057570,8580,8580,8580,8580,0
20231127,103100,29057570,8580,8580,8580,8580,0
20231127,103000,29057570,8580,8580,8580,8580,0
20231127,102900,29057570,8580,8580,8580,8580,0
20231127,102800,29057570,8580,8600,8600,8580,27
20231127,102700,28825880,8610,8610,8610,8610,0
20231127,102600,28825880,8610,8610,8610,8610,6
20231127,102500,28774220,8610,8610,8610,8610,0
20231127,102400,28774220,8610,8610,8610,8610,0
20231127,102300,28774220,8610,8610,8610,8610,1
20231127,102200,28765610,8600,8600,8600,8600,0
20231127,102100,28765610,8600,8600,8600,8600,0
20231127,102000,28765610,8600,8600,8600,8600,0
20231127,101900,28765610,8600,8600,8600,8600,0
20231127,101800,28765610,8600,8600,8600,8600,0
20231127,101700,28765610,8600,8600,8600,8600,0
20231127,101600,28765610,8600,8600,8600,8600,0
20231127,101500,28765610,8600,8600,8600,8600,237
20231127,101400,26727410,8600,8600,8600,8600,0
20231127,101300,26727410,8600,8600,8600,8600,0
20231127,101200,26727410,8600,8600,8600,8600,10
20231127,101100,26641410,8610,8610,8610,8610,0
20231127,101000,26641410,8610,8610,8610,8610,0
20231127,100900,26641410,8610,8610,8610,8610,0
20231127,100800,26641410,8610,8610,8610,8610,0
20231127,100700,26641410,8610,8610,8610,8610,0
20231127,100600,26641410,8610,8610,8610,8610,0
20231127,100500,26641410,8610,8610,8610,8610,0
20231127,100400,26641410,8610,8610,8610,8610,0
20231127,100300,26641410,8610,8610,8610,8610,0
20231127,100200,26641410,8610,8610,8610,8610,0
20231127,100100,26641410,8610,8610,8610,8610,0
20231127,100000,26641410,8610,8610,8610,8610,0
20231127,095900,26641410,8610,8610,8610,8610,0
20231127,095800,26641410,8610,8610,8610,8610,0
20231127,095700,26641410,8610,8610,8610,8610,0
20231127,095600,26641410,8610,8610,8610,8610,1
20231127,095500,26632800,8600,8600,8600,8600,0
20231127,095400,26632800,8600,8600,8600,8600,241
20231127,095300,24560200,8570,8570,8570,8570,0
20231127,095200,24560200,8570,8570,8570,8570,200
20231127,095100,22846200,8600,8600,8600,8600,0
20231127,095000,22846200,8600,8600,8600,8600,0
20231127,094900,22846200,8600,8600,8600,8600,0
20231127,094800,22846200,8600,8600,8600,8600,0
20231127,094700,22846200,8600,8600,8600,8600,0
20231127,094600,22846200,8600,8600,8600,8600,0
20231127,094500,22846200,8600,8600,8600,8600,0
20231127,094400,22846200,8600,8600,8600,8600,0
20231127,094300,22846200,8600,8600,8600,8600,0
20231127,094200,22846200,8600,8600,8600,8600,0
20231127,094100,22846200,8600,8600,8600,8600,0
20231127,094000,22846200,8600,8600,8600,8600,0
20231127,093900,22846200,8600,8600,8600,8600,0
20231127,093800,22846200,8600,8600,8600,8600,0
20231127,093700,22846200,8600,8600,8600,8600,1
20231127,093600,22837600,8570,8570,8570,8570,100
20231127,093500,21980600,8570,8570,8570,8570,0
20231127,093400,21980600,8570,8570,8570,8570,0
20231127,093300,21980600,8570,8570,8570,8570,100
20231127,093200,21123600,8570,8570,8570,8570,0
20231127,093100,21123600,8570,8570,8570,8570,1
20231127,093000,21115030,8570,8570,8570,8570,0
20231127,092900,21115030,8570,8570,8570,8570,0
20231127,092800,21115030,8570,8570,8570,8570,234
20231127,092700,19109650,8570,8580,8580,8570,591
20231127,092600,14042440,8570,8570,8570,8570,0
20231127,092500,14042440,8570,8570,8570,8570,0
20231127,092400,14042440,8570,8570,8570,8570,0
20231127,092300,14042440,8570,8570,8570,8570,0
20231127,092200,14042440,8570,8570,8570,8570,0
20231127,092100,14042440,8570,8570,8570,8570,0
20231127,092000,14042440,8570,8570,8570,8570,0
20231127,091900,14042440,8570,8570,8570,8570,0
20231127,091800,14042440,8570,8570,8570,8570,0
20231127,091700,14042440,8570,8570,8570,8570,0
20231127,091600,14042440,8570,8570,8570,8570,0
20231127,091500,14042440,8570,8570,8570,8570,0
20231127,091400,14042440,8570,8570,8570,8570,0
20231127,091300,14042440,8570,8570,8570,8570,20
20231127,091200,13871040,8580,8610,8610,8580,1048
20231127,091100,4878900,8600,8600,8600,8600,238
20231127,091000,2832100,8590,8590,8590,8590,245
20231127,090900,727550,8590,8590,8590,8590,0
20231127,090800,727550,8590,8590,8590,8590,0
20231127,090700,727550,8590,8590,8590,8590,0
20231127,090600,727550,8590,8590,8590,8590,14
20231127,090500,607290,8590,8600,8600,8590,4
20231127,090400,572920,8680,8680,8680,8680,0
20231127,090300,572920,8680,8680,8680,8680,0
20231127,090200,572920,8680,8680,8680,8680,0
20231127,090100,572920,8680,8680,8680,8680,0
20231127,090000,572920,8680,8680,8690,8680,66