KissMeData/092190/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195800,90942920,3690,3690,3690,3690,177
20231127,195700,90942920,3690,3690,3690,3690,0
20231127,195600,90942920,3690,3690,3690,3690,0
20231127,195500,90942920,3690,3690,3690,3690,0
20231127,195400,90942920,3690,3690,3690,3690,0
20231127,195300,90942920,3690,3690,3690,3690,0
20231127,195200,90942920,3690,3690,3690,3690,0
20231127,195100,90942920,3690,3690,3690,3690,0
20231127,195000,90942920,3690,3690,3690,3690,0
20231127,194900,90942920,3690,3690,3690,3690,0
20231127,194800,90942920,3690,3690,3690,3690,0
20231127,194700,90942920,3690,3690,3690,3690,0
20231127,194600,90942920,3690,3690,3690,3690,0
20231127,194500,90942920,3690,3690,3690,3690,0
20231127,194400,90942920,3690,3690,3690,3690,0
20231127,194300,90942920,3690,3690,3690,3690,0
20231127,194200,90942920,3690,3690,3690,3690,0
20231127,194100,90942920,3690,3690,3690,3690,0
20231127,194000,90942920,3690,3690,3690,3690,0
20231127,193900,90942920,3690,3690,3690,3690,0
20231127,193800,90942920,3690,3690,3690,3690,0
20231127,193700,90942920,3690,3690,3690,3690,0
20231127,193600,90942920,3690,3690,3690,3690,0
20231127,193500,90942920,3690,3690,3690,3690,0
20231127,193400,90942920,3690,3690,3690,3690,0
20231127,193300,90942920,3690,3690,3690,3690,0
20231127,193200,90942920,3690,3690,3690,3690,0
20231127,193100,90942920,3690,3690,3690,3690,0
20231127,193000,90942920,3690,3690,3690,3690,0
20231127,192900,90942920,3690,3690,3690,3690,0
20231127,192800,90942920,3690,3690,3690,3690,177
20231127,192700,90942920,3690,3690,3690,3690,0
20231127,192600,90942920,3690,3690,3690,3690,0
20231127,192500,90942920,3690,3690,3690,3690,0
20231127,192400,90942920,3690,3690,3690,3690,0
20231127,192300,90942920,3690,3690,3690,3690,0
20231127,192200,90942920,3690,3690,3690,3690,0
20231127,192100,90942920,3690,3690,3690,3690,0
20231127,192000,90942920,3690,3690,3690,3690,0
20231127,191900,90942920,3690,3690,3690,3690,0
20231127,191800,90942920,3690,3690,3690,3690,0
20231127,191700,90942920,3690,3690,3690,3690,0
20231127,191600,90942920,3690,3690,3690,3690,0
20231127,191500,90942920,3690,3690,3690,3690,0
20231127,191400,90942920,3690,3690,3690,3690,0
20231127,191300,90942920,3690,3690,3690,3690,0
20231127,191200,90942920,3690,3690,3690,3690,0
20231127,191100,90942920,3690,3690,3690,3690,0
20231127,191000,90942920,3690,3690,3690,3690,0
20231127,190900,90942920,3690,3690,3690,3690,0
20231127,190800,90942920,3690,3690,3690,3690,0
20231127,190700,90942920,3690,3690,3690,3690,0
20231127,190600,90942920,3690,3690,3690,3690,0
20231127,190500,90942920,3690,3690,3690,3690,0
20231127,190400,90942920,3690,3690,3690,3690,0
20231127,190300,90942920,3690,3690,3690,3690,0
20231127,190200,90942920,3690,3690,3690,3690,0
20231127,190100,90942920,3690,3690,3690,3690,0
20231127,190000,90942920,3690,3690,3690,3690,0
20231127,185900,90942920,3690,3690,3690,3690,0
20231127,185800,90942920,3690,3690,3690,3690,177
20231127,185700,90942920,3690,3690,3690,3690,0
20231127,185600,90942920,3690,3690,3690,3690,0
20231127,185500,90942920,3690,3690,3690,3690,0
20231127,185400,90942920,3690,3690,3690,3690,0
20231127,185300,90942920,3690,3690,3690,3690,0
20231127,185200,90942920,3690,3690,3690,3690,0
20231127,185100,90942920,3690,3690,3690,3690,0
20231127,185000,90942920,3690,3690,3690,3690,0
20231127,184900,90942920,3690,3690,3690,3690,0
20231127,184800,90942920,3690,3690,3690,3690,0
20231127,184700,90942920,3690,3690,3690,3690,0
20231127,184600,90942920,3690,3690,3690,3690,0
20231127,184500,90942920,3690,3690,3690,3690,0
20231127,184400,90942920,3690,3690,3690,3690,0
20231127,184300,90942920,3690,3690,3690,3690,0
20231127,184200,90942920,3690,3690,3690,3690,0
20231127,184100,90942920,3690,3690,3690,3690,0
20231127,184000,90942920,3690,3690,3690,3690,0
20231127,183900,90942920,3690,3690,3690,3690,0
20231127,183800,90942920,3690,3690,3690,3690,0
20231127,183700,90942920,3690,3690,3690,3690,0
20231127,183600,90942920,3690,3690,3690,3690,0
20231127,183500,90942920,3690,3690,3690,3690,0
20231127,183400,90942920,3690,3690,3690,3690,0
20231127,183300,90942920,3690,3690,3690,3690,0
20231127,183200,90942920,3690,3690,3690,3690,0
20231127,183100,90942920,3690,3690,3690,3690,0
20231127,183000,90942920,3690,3690,3690,3690,0
20231127,182900,90942920,3690,3690,3690,3690,0
20231127,182800,90942920,3690,3690,3690,3690,177
20231127,182700,90942920,3690,3690,3690,3690,0
20231127,182600,90942920,3690,3690,3690,3690,0
20231127,182500,90942920,3690,3690,3690,3690,0
20231127,182400,90942920,3690,3690,3690,3690,0
20231127,182300,90942920,3690,3690,3690,3690,0
20231127,182200,90942920,3690,3690,3690,3690,0
20231127,182100,90942920,3690,3690,3690,3690,0
20231127,182000,90942920,3690,3690,3690,3690,0
20231127,181900,90942920,3690,3690,3690,3690,0
20231127,181800,90942920,3690,3690,3690,3690,0
20231127,181700,90942920,3690,3690,3690,3690,0
20231127,181600,90942920,3690,3690,3690,3690,0
20231127,181500,90942920,3690,3690,3690,3690,0
20231127,181400,90942920,3690,3690,3690,3690,0
20231127,181300,90942920,3690,3690,3690,3690,0
20231127,181200,90942920,3690,3690,3690,3690,0
20231127,181100,90942920,3690,3690,3690,3690,0
20231127,181000,90942920,3690,3690,3690,3690,0
20231127,180900,90942920,3690,3690,3690,3690,0
20231127,180800,90942920,3690,3690,3690,3690,0
20231127,180700,90942920,3690,3690,3690,3690,0
20231127,180600,90942920,3690,3690,3690,3690,0
20231127,180500,90942920,3690,3690,3690,3690,0
20231127,180400,90942920,3690,3690,3690,3690,0
20231127,180300,90942920,3690,3690,3690,3690,0
20231127,180200,90942920,3690,3690,3690,3690,0
20231127,180100,90942920,3690,3690,3690,3690,0
20231127,180000,90942920,3690,3690,3690,3690,0
20231127,175900,90942920,3690,3690,3690,3690,0
20231127,175800,90942920,3690,3690,3690,3690,177
20231127,175700,90942920,3690,3690,3690,3690,0
20231127,175600,90942920,3690,3690,3690,3690,0
20231127,175500,90942920,3690,3690,3690,3690,0
20231127,175400,90942920,3690,3690,3690,3690,0
20231127,175300,90942920,3690,3690,3690,3690,0
20231127,175200,90942920,3690,3690,3690,3690,0
20231127,175100,90942920,3690,3690,3690,3690,0
20231127,175000,90942920,3690,3690,3690,3690,0
20231127,174900,90942920,3690,3690,3690,3690,0
20231127,174800,90942920,3690,3690,3690,3690,0
20231127,174700,90942920,3690,3690,3690,3690,0
20231127,174600,90942920,3690,3690,3690,3690,0
20231127,174500,90942920,3690,3690,3690,3690,0
20231127,174400,90942920,3690,3690,3690,3690,0
20231127,174300,90942920,3690,3690,3690,3690,0
20231127,174200,90942920,3690,3690,3690,3690,0
20231127,174100,90942920,3690,3690,3690,3690,0
20231127,174000,90942920,3690,3690,3690,3690,0
20231127,173900,90942920,3690,3690,3690,3690,0
20231127,173800,90942920,3690,3690,3690,3690,0
20231127,173700,90942920,3690,3690,3690,3690,0
20231127,173600,90942920,3690,3690,3690,3690,0
20231127,173500,90942920,3690,3690,3690,3690,0
20231127,173400,90942920,3690,3690,3690,3690,0
20231127,173300,90942920,3690,3690,3690,3690,0
20231127,173200,90942920,3690,3690,3690,3690,0
20231127,173100,90942920,3690,3690,3690,3690,0
20231127,173000,90942920,3690,3690,3690,3690,0
20231127,172900,90942920,3690,3690,3690,3690,0
20231127,172800,90942920,3690,3690,3690,3690,177
20231127,172700,90942920,3690,3690,3690,3690,0
20231127,172600,90942920,3690,3690,3690,3690,0
20231127,172500,90942920,3690,3690,3690,3690,0
20231127,172400,90942920,3690,3690,3690,3690,0
20231127,172300,90942920,3690,3690,3690,3690,0
20231127,172200,90942920,3690,3690,3690,3690,0
20231127,172100,90942920,3690,3690,3690,3690,0
20231127,172000,90942920,3690,3690,3690,3690,0
20231127,171900,90942920,3690,3690,3690,3690,0
20231127,171800,90942920,3690,3690,3690,3690,0
20231127,171700,90942920,3690,3690,3690,3690,0
20231127,171600,90942920,3690,3690,3690,3690,0
20231127,171500,90942920,3690,3690,3690,3690,0
20231127,171400,90942920,3690,3690,3690,3690,0
20231127,171300,90942920,3690,3690,3690,3690,0
20231127,171200,90942920,3690,3690,3690,3690,0
20231127,171100,90942920,3690,3690,3690,3690,0
20231127,171000,90942920,3690,3690,3690,3690,0
20231127,170900,90942920,3690,3690,3690,3690,0
20231127,170800,90942920,3690,3690,3690,3690,0
20231127,170700,90942920,3690,3690,3690,3690,0
20231127,170600,90942920,3690,3690,3690,3690,0
20231127,170500,90942920,3690,3690,3690,3690,0
20231127,170400,90942920,3690,3690,3690,3690,0
20231127,170300,90942920,3690,3690,3690,3690,0
20231127,170200,90942920,3690,3690,3690,3690,0
20231127,170100,90942920,3690,3690,3690,3690,0
20231127,170000,90942920,3690,3690,3690,3690,0
20231127,165900,90942920,3690,3690,3690,3690,0
20231127,165800,90942920,3690,3690,3690,3690,177
20231127,165700,90942920,3690,3690,3690,3690,0
20231127,165600,90942920,3690,3690,3690,3690,0
20231127,165500,90942920,3690,3690,3690,3690,0
20231127,165400,90942920,3690,3690,3690,3690,0
20231127,165300,90942920,3690,3690,3690,3690,0
20231127,165200,90942920,3690,3690,3690,3690,0
20231127,165100,90942920,3690,3690,3690,3690,0
20231127,165000,90942920,3690,3690,3690,3690,0
20231127,164900,90942920,3690,3690,3690,3690,0
20231127,164800,90942920,3690,3690,3690,3690,0
20231127,164700,90942920,3690,3690,3690,3690,0
20231127,164600,90942920,3690,3690,3690,3690,0
20231127,164500,90942920,3690,3690,3690,3690,0
20231127,164400,90942920,3690,3690,3690,3690,0
20231127,164300,90942920,3690,3690,3690,3690,0
20231127,164200,90942920,3690,3690,3690,3690,0
20231127,164100,90942920,3690,3690,3690,3690,0
20231127,164000,90942920,3690,3690,3690,3690,0
20231127,163900,90942920,3690,3690,3690,3690,0
20231127,163800,90942920,3690,3690,3690,3690,0
20231127,163700,90942920,3690,3690,3690,3690,0
20231127,163600,90942920,3690,3690,3690,3690,0
20231127,163500,90942920,3690,3690,3690,3690,0
20231127,163400,90942920,3690,3690,3690,3690,0
20231127,163300,90942920,3690,3690,3690,3690,0
20231127,163200,90942920,3690,3690,3690,3690,0
20231127,163100,90942920,3690,3690,3690,3690,0
20231127,163000,90942920,3690,3690,3690,3690,0
20231127,162900,90942920,3690,3690,3690,3690,0
20231127,162800,90942920,3690,3690,3690,3690,177
20231127,162700,90942920,3690,3690,3690,3690,0
20231127,162600,90942920,3690,3690,3690,3690,0
20231127,162500,90942920,3690,3690,3690,3690,0
20231127,162400,90942920,3690,3690,3690,3690,0
20231127,162300,90942920,3690,3690,3690,3690,0
20231127,162200,90942920,3690,3690,3690,3690,0
20231127,162100,90942920,3690,3690,3690,3690,0
20231127,162000,90942920,3690,3690,3690,3690,0
20231127,161900,90942920,3690,3690,3690,3690,0
20231127,161800,90942920,3690,3690,3690,3690,0
20231127,161700,90942920,3690,3690,3690,3690,0
20231127,161600,90942920,3690,3690,3690,3690,0
20231127,161500,90942920,3690,3690,3690,3690,0
20231127,161400,90942920,3690,3690,3690,3690,0
20231127,161300,90942920,3690,3690,3690,3690,0
20231127,161200,90942920,3690,3690,3690,3690,0
20231127,161100,90942920,3690,3690,3690,3690,0
20231127,161000,90942920,3690,3690,3690,3690,0
20231127,160900,90942920,3690,3690,3690,3690,0
20231127,160800,90942920,3690,3690,3690,3690,0
20231127,160700,90942920,3690,3690,3690,3690,0
20231127,160600,90942920,3690,3690,3690,3690,0
20231127,160500,90942920,3690,3690,3690,3690,0
20231127,160400,90942920,3690,3690,3690,3690,0
20231127,160300,90942920,3690,3690,3690,3690,0
20231127,160200,90942920,3690,3690,3690,3690,0
20231127,160100,90942920,3690,3690,3690,3690,0
20231127,160000,90942920,3690,3690,3690,3690,0
20231127,155900,90942920,3690,3690,3690,3690,0
20231127,155800,90942920,3690,3690,3690,3690,177
20231127,155700,90942920,3690,3690,3690,3690,0
20231127,155600,90942920,3690,3690,3690,3690,0
20231127,155500,90942920,3690,3690,3690,3690,0
20231127,155400,90942920,3690,3690,3690,3690,0
20231127,155300,90942920,3690,3690,3690,3690,0
20231127,155200,90942920,3690,3690,3690,3690,0
20231127,155100,90942920,3690,3690,3690,3690,0
20231127,155000,90942920,3690,3690,3690,3690,0
20231127,154900,90942920,3690,3690,3690,3690,0
20231127,154800,90942920,3690,3690,3690,3690,0
20231127,154700,90942920,3690,3690,3690,3690,0
20231127,154600,90942920,3690,3690,3690,3690,0
20231127,154500,90942920,3690,3690,3690,3690,0
20231127,154400,90942920,3690,3690,3690,3690,0
20231127,154300,90942920,3690,3690,3690,3690,0
20231127,154200,90942920,3690,3690,3690,3690,0
20231127,154100,90942920,3690,3690,3690,3690,0
20231127,154000,90942920,3690,3690,3690,3690,0
20231127,153900,90942920,3690,3690,3690,3690,0
20231127,153800,90942920,3690,3690,3690,3690,0
20231127,153700,90942920,3690,3690,3690,3690,0
20231127,153600,90942920,3690,3690,3690,3690,0
20231127,153500,90942920,3690,3690,3690,3690,0
20231127,153400,90942920,3690,3690,3690,3690,0
20231127,153300,90942920,3690,3690,3690,3690,0
20231127,153200,90942920,3690,3690,3690,3690,0
20231127,153100,90942920,3690,3690,3690,3690,0
20231127,153000,90942920,3690,3690,3690,3690,177
20231127,152900,90289790,3690,3690,3690,3690,0
20231127,152800,90289790,3690,3690,3690,3690,0
20231127,152700,90289790,3690,3690,3690,3690,0
20231127,152600,90289790,3690,3690,3690,3690,0
20231127,152500,90289790,3690,3690,3690,3690,0
20231127,152400,90289790,3690,3690,3690,3690,0
20231127,152300,90289790,3690,3690,3690,3690,0
20231127,152200,90289790,3690,3690,3690,3690,0
20231127,152100,90289790,3690,3690,3690,3690,0
20231127,152000,90289790,3690,3690,3690,3690,0
20231127,151900,90289790,3690,3690,3690,3690,0
20231127,151800,90289790,3690,3690,3690,3690,10
20231127,151700,90252890,3690,3690,3690,3690,257
20231127,151600,89304560,3690,3690,3690,3690,6
20231127,151500,89282420,3690,3690,3690,3685,3
20231127,151400,89271355,3690,3690,3690,3690,0
20231127,151300,89271355,3690,3690,3690,3690,0
20231127,151200,89271355,3690,3690,3690,3690,2
20231127,151100,89263975,3690,3690,3690,3690,83
20231127,151000,88957705,3690,3690,3690,3690,50
20231127,150900,88773205,3690,3690,3690,3690,0
20231127,150800,88773205,3690,3690,3690,3690,146
20231127,150700,88234465,3695,3695,3695,3695,0
20231127,150600,88234465,3695,3695,3695,3695,2
20231127,150500,88227075,3695,3695,3695,3695,0
20231127,150400,88227075,3695,3695,3695,3695,0
20231127,150300,88227075,3695,3695,3695,3695,0
20231127,150200,88227075,3695,3695,3695,3695,2
20231127,150100,88219685,3695,3695,3695,3695,0
20231127,150000,88219685,3695,3695,3695,3695,1
20231127,145900,88215990,3690,3690,3690,3690,0
20231127,145800,88215990,3690,3690,3690,3690,2
20231127,145700,88208610,3690,3690,3690,3690,1
20231127,145600,88204920,3690,3690,3690,3690,1
20231127,145500,88201230,3690,3690,3690,3690,0
20231127,145400,88201230,3690,3690,3690,3690,10
20231127,145300,88164330,3690,3695,3695,3690,3
20231127,145200,88153255,3705,3705,3705,3705,0
20231127,145100,88153255,3705,3705,3705,3705,1
20231127,145000,88149550,3685,3685,3685,3685,0
20231127,144900,88149550,3685,3685,3685,3685,0
20231127,144800,88149550,3685,3685,3685,3685,0
20231127,144700,88149550,3685,3685,3685,3685,0
20231127,144600,88149550,3685,3690,3690,3685,1210
20231127,144500,83687660,3700,3700,3700,3700,600
20231127,144400,81467660,3710,3710,3710,3710,0
20231127,144300,81467660,3710,3710,3710,3710,0
20231127,144200,81467660,3710,3700,3710,3700,628
20231127,144100,79143980,3685,3685,3685,3685,0
20231127,144000,79143980,3685,3685,3685,3685,0
20231127,143900,79143980,3685,3685,3685,3685,0
20231127,143800,79143980,3685,3685,3685,3685,0
20231127,143700,79143980,3685,3685,3685,3685,0
20231127,143600,79143980,3685,3685,3685,3685,0
20231127,143500,79143980,3685,3685,3685,3685,0
20231127,143400,79143980,3685,3685,3685,3685,0
20231127,143300,79143980,3685,3685,3685,3685,0
20231127,143200,79143980,3685,3685,3685,3685,0
20231127,143100,79143980,3685,3685,3685,3685,0
20231127,143000,79143980,3685,3685,3685,3685,0
20231127,142900,79143980,3685,3685,3685,3685,0
20231127,142800,79143980,3685,3685,3685,3685,0
20231127,142700,79143980,3685,3685,3685,3685,0
20231127,142600,79143980,3685,3685,3685,3685,0
20231127,142500,79143980,3685,3685,3685,3685,0
20231127,142400,79143980,3685,3685,3685,3685,0
20231127,142300,79143980,3685,3685,3685,3685,0
20231127,142200,79143980,3685,3685,3685,3685,0
20231127,142100,79143980,3685,3685,3685,3685,0
20231127,142000,79143980,3685,3685,3685,3685,0
20231127,141900,79143980,3685,3685,3685,3685,0
20231127,141800,79143980,3685,3685,3685,3685,0
20231127,141700,79143980,3685,3685,3685,3685,0
20231127,141600,79143980,3685,3685,3685,3685,0
20231127,141500,79143980,3685,3685,3685,3685,0
20231127,141400,79143980,3685,3685,3685,3685,0
20231127,141300,79143980,3685,3685,3685,3685,0
20231127,141200,79143980,3685,3685,3685,3685,86
20231127,141100,78827070,3685,3685,3685,3685,0
20231127,141000,78827070,3685,3685,3685,3685,0
20231127,140900,78827070,3685,3685,3685,3685,0
20231127,140800,78827070,3685,3685,3685,3685,0
20231127,140700,78827070,3685,3685,3685,3685,0
20231127,140600,78827070,3685,3685,3685,3685,0
20231127,140500,78827070,3685,3685,3685,3685,0
20231127,140400,78827070,3685,3685,3685,3685,0
20231127,140300,78827070,3685,3685,3685,3685,0
20231127,140200,78827070,3685,3685,3685,3685,0
20231127,140100,78827070,3685,3685,3685,3685,0
20231127,140000,78827070,3685,3685,3685,3685,0
20231127,135900,78827070,3685,3690,3690,3685,200
20231127,135800,78089860,3685,3685,3685,3685,0
20231127,135700,78089860,3685,3685,3685,3685,0
20231127,135600,78089860,3685,3685,3685,3685,0
20231127,135500,78089860,3685,3685,3685,3685,0
20231127,135400,78089860,3685,3685,3685,3685,0
20231127,135300,78089860,3685,3685,3685,3685,0
20231127,135200,78089860,3685,3685,3685,3685,0
20231127,135100,78089860,3685,3685,3685,3685,0
20231127,135000,78089860,3685,3690,3695,3685,1320
20231127,134900,73223000,3685,3685,3685,3685,0
20231127,134800,73223000,3685,3685,3685,3685,0
20231127,134700,73223000,3685,3685,3685,3685,0
20231127,134600,73223000,3685,3685,3685,3685,0
20231127,134500,73223000,3685,3685,3685,3685,0
20231127,134400,73223000,3685,3685,3685,3685,57
20231127,134300,73012955,3690,3690,3690,3690,1067
20231127,134200,69075725,3690,3700,3700,3690,212
20231127,134100,68292400,3710,3710,3710,3710,0
20231127,134000,68292400,3710,3710,3710,3710,0
20231127,133900,68292400,3710,3710,3710,3710,11
20231127,133800,68251590,3710,3710,3710,3710,0
20231127,133700,68251590,3710,3710,3710,3710,0
20231127,133600,68251590,3710,3710,3710,3710,0
20231127,133500,68251590,3710,3710,3710,3710,0
20231127,133400,68251590,3710,3710,3710,3710,0
20231127,133300,68251590,3710,3710,3710,3710,0
20231127,133200,68251590,3710,3705,3710,3705,200
20231127,133100,67509685,3705,3705,3705,3705,0
20231127,133000,67509685,3705,3705,3705,3705,0
20231127,132900,67509685,3705,3705,3705,3705,0
20231127,132800,67509685,3705,3705,3705,3705,1
20231127,132700,67505980,3690,3690,3690,3690,0
20231127,132600,67505980,3690,3690,3690,3690,0
20231127,132500,67505980,3690,3690,3690,3690,0
20231127,132400,67505980,3690,3695,3695,3690,204
20231127,132300,66753175,3695,3695,3695,3695,0
20231127,132200,66753175,3695,3695,3695,3695,481
20231127,132100,64975880,3720,3720,3720,3720,16
20231127,132000,64916360,3700,3700,3700,3700,1
20231127,131900,64912660,3705,3705,3705,3705,0
20231127,131800,64912660,3705,3705,3705,3705,0
20231127,131700,64912660,3705,3720,3720,3705,1203
20231127,131600,60455145,3720,3720,3720,3720,0
20231127,131500,60455145,3720,3720,3720,3720,0
20231127,131400,60455145,3720,3720,3720,3720,51
20231127,131300,60265425,3725,3735,3735,3725,367
20231127,131200,58897890,3760,3760,3760,3760,21
20231127,131100,58818930,3760,3740,3760,3740,280
20231127,131000,57770230,3740,3740,3740,3740,332
20231127,130900,56528550,3740,3685,3740,3685,4355
20231127,130800,40375635,3680,3680,3680,3680,0
20231127,130700,40375635,3680,3680,3680,3680,0
20231127,130600,40375635,3680,3680,3680,3680,0
20231127,130500,40375635,3680,3680,3680,3680,0
20231127,130400,40375635,3680,3680,3680,3680,0
20231127,130300,40375635,3680,3680,3680,3680,0
20231127,130200,40375635,3680,3680,3680,3680,0
20231127,130100,40375635,3680,3680,3680,3680,0
20231127,130000,40375635,3680,3680,3680,3680,0
20231127,125900,40375635,3680,3680,3680,3680,0
20231127,125800,40375635,3680,3680,3680,3680,0
20231127,125700,40375635,3680,3680,3680,3680,0
20231127,125600,40375635,3680,3680,3680,3680,0
20231127,125500,40375635,3680,3680,3680,3680,0
20231127,125400,40375635,3680,3680,3680,3680,0
20231127,125300,40375635,3680,3680,3680,3680,0
20231127,125200,40375635,3680,3680,3680,3680,0
20231127,125100,40375635,3680,3680,3680,3680,0
20231127,125000,40375635,3680,3680,3680,3680,0
20231127,124900,40375635,3680,3680,3680,3680,0
20231127,124800,40375635,3680,3680,3680,3680,0
20231127,124700,40375635,3680,3680,3680,3680,0
20231127,124600,40375635,3680,3680,3680,3680,0
20231127,124500,40375635,3680,3680,3680,3680,0
20231127,124400,40375635,3680,3680,3680,3680,0
20231127,124300,40375635,3680,3680,3680,3680,0
20231127,124200,40375635,3680,3680,3680,3680,0
20231127,124100,40375635,3680,3680,3680,3680,0
20231127,124000,40375635,3680,3680,3680,3680,1
20231127,123900,40371955,3680,3680,3680,3680,0
20231127,123800,40371955,3680,3680,3680,3680,0
20231127,123700,40371955,3680,3680,3680,3680,0
20231127,123600,40371955,3680,3680,3680,3680,0
20231127,123500,40371955,3680,3680,3680,3680,0
20231127,123400,40371955,3680,3680,3680,3680,0
20231127,123300,40371955,3680,3680,3680,3680,0
20231127,123200,40371955,3680,3680,3680,3680,0
20231127,123100,40371955,3680,3680,3680,3680,0
20231127,123000,40371955,3680,3680,3680,3680,20
20231127,122900,40298355,3675,3675,3675,3675,0
20231127,122800,40298355,3675,3675,3675,3675,0
20231127,122700,40298355,3675,3675,3675,3675,0
20231127,122600,40298355,3675,3675,3675,3675,0
20231127,122500,40298355,3675,3675,3675,3675,0
20231127,122400,40298355,3675,3675,3675,3675,0
20231127,122300,40298355,3675,3675,3675,3675,64
20231127,122200,40063155,3675,3675,3675,3675,0
20231127,122100,40063155,3675,3675,3675,3675,0
20231127,122000,40063155,3675,3675,3675,3675,200
20231127,121900,39328155,3680,3680,3680,3680,10
20231127,121800,39291355,3680,3680,3680,3680,1
20231127,121700,39287675,3680,3680,3680,3680,0
20231127,121600,39287675,3680,3680,3680,3680,0
20231127,121500,39287675,3680,3680,3680,3680,0
20231127,121400,39287675,3680,3680,3680,3680,0
20231127,121300,39287675,3680,3680,3680,3680,0
20231127,121200,39287675,3680,3680,3680,3680,0
20231127,121100,39287675,3680,3680,3680,3680,225
20231127,121000,38459675,3680,3680,3680,3680,0
20231127,120900,38459675,3680,3680,3680,3680,0
20231127,120800,38459675,3680,3680,3680,3680,0
20231127,120700,38459675,3680,3680,3680,3680,0
20231127,120600,38459675,3680,3680,3680,3680,0
20231127,120500,38459675,3680,3680,3680,3680,0
20231127,120400,38459675,3680,3680,3680,3680,0
20231127,120300,38459675,3680,3680,3680,3680,0
20231127,120200,38459675,3680,3685,3685,3680,11
20231127,120100,38419190,3685,3685,3685,3685,0
20231127,120000,38419190,3685,3685,3685,3685,0
20231127,115900,38419190,3685,3685,3685,3685,0
20231127,115800,38419190,3685,3685,3685,3685,0
20231127,115700,38419190,3685,3685,3685,3685,0
20231127,115600,38419190,3685,3685,3685,3685,0
20231127,115500,38419190,3685,3685,3685,3685,0
20231127,115400,38419190,3685,3685,3685,3685,0
20231127,115300,38419190,3685,3685,3685,3685,0
20231127,115200,38419190,3685,3685,3685,3685,0
20231127,115100,38419190,3685,3685,3685,3685,0
20231127,115000,38419190,3685,3685,3685,3685,0
20231127,114900,38419190,3685,3685,3685,3685,0
20231127,114800,38419190,3685,3685,3685,3685,0
20231127,114700,38419190,3685,3685,3685,3685,0
20231127,114600,38419190,3685,3685,3685,3685,0
20231127,114500,38419190,3685,3685,3685,3685,0
20231127,114400,38419190,3685,3685,3685,3685,0
20231127,114300,38419190,3685,3685,3685,3685,300
20231127,114200,37313690,3685,3685,3685,3685,0
20231127,114100,37313690,3685,3685,3685,3685,30
20231127,114000,37203140,3675,3675,3675,3675,0
20231127,113900,37203140,3675,3675,3675,3675,0
20231127,113800,37203140,3675,3675,3675,3675,0
20231127,113700,37203140,3675,3675,3675,3675,0
20231127,113600,37203140,3675,3675,3675,3675,0
20231127,113500,37203140,3675,3675,3675,3675,0
20231127,113400,37203140,3675,3675,3675,3675,0
20231127,113300,37203140,3675,3675,3675,3675,0
20231127,113200,37203140,3675,3675,3675,3675,0
20231127,113100,37203140,3675,3675,3675,3675,0
20231127,113000,37203140,3675,3680,3680,3675,100
20231127,112900,36835635,3670,3670,3670,3670,0
20231127,112800,36835635,3670,3670,3670,3670,0
20231127,112700,36835635,3670,3670,3670,3670,0
20231127,112600,36835635,3670,3670,3670,3670,0
20231127,112500,36835635,3670,3670,3670,3670,0
20231127,112400,36835635,3670,3670,3670,3670,0
20231127,112300,36835635,3670,3670,3670,3670,0
20231127,112200,36835635,3670,3670,3670,3670,0
20231127,112100,36835635,3670,3670,3670,3670,0
20231127,112000,36835635,3670,3670,3670,3670,0
20231127,111900,36835635,3670,3670,3670,3670,0
20231127,111800,36835635,3670,3670,3670,3670,0
20231127,111700,36835635,3670,3670,3670,3670,0
20231127,111600,36835635,3670,3670,3670,3670,0
20231127,111500,36835635,3670,3670,3670,3670,0
20231127,111400,36835635,3670,3670,3670,3670,0
20231127,111300,36835635,3670,3670,3670,3670,0
20231127,111200,36835635,3670,3670,3670,3670,0
20231127,111100,36835635,3670,3670,3670,3670,0
20231127,111000,36835635,3670,3670,3670,3670,0
20231127,110900,36835635,3670,3670,3670,3670,0
20231127,110800,36835635,3670,3670,3670,3670,0
20231127,110700,36835635,3670,3670,3670,3670,0
20231127,110600,36835635,3670,3670,3670,3670,0
20231127,110500,36835635,3670,3670,3670,3670,0
20231127,110400,36835635,3670,3670,3670,3670,0
20231127,110300,36835635,3670,3670,3670,3670,0
20231127,110200,36835635,3670,3670,3670,3670,0
20231127,110100,36835635,3670,3670,3670,3670,0
20231127,110000,36835635,3670,3670,3670,3670,0
20231127,105900,36835635,3670,3670,3670,3670,0
20231127,105800,36835635,3670,3680,3680,3670,964
20231127,105700,33293370,3680,3680,3680,3680,0
20231127,105600,33293370,3680,3680,3680,3680,0
20231127,105500,33293370,3680,3680,3680,3680,0
20231127,105400,33293370,3680,3680,3680,3680,0
20231127,105300,33293370,3680,3680,3680,3680,0
20231127,105200,33293370,3680,3680,3680,3680,1300
20231127,105100,28509370,3680,3680,3680,3680,0
20231127,105000,28509370,3680,3680,3680,3680,0
20231127,104900,28509370,3680,3680,3680,3680,0
20231127,104800,28509370,3680,3680,3680,3680,25
20231127,104700,28417370,3680,3680,3680,3680,0
20231127,104600,28417370,3680,3680,3680,3680,0
20231127,104500,28417370,3680,3680,3680,3680,0
20231127,104400,28417370,3680,3680,3680,3680,0
20231127,104300,28417370,3680,3680,3680,3680,0
20231127,104200,28417370,3680,3680,3680,3680,0
20231127,104100,28417370,3680,3680,3680,3680,1
20231127,104000,28413690,3680,3680,3680,3680,0
20231127,103900,28413690,3680,3680,3680,3680,0
20231127,103800,28413690,3680,3690,3690,3680,3015
20231127,103700,17301250,3695,3695,3695,3695,253
20231127,103600,16366415,3695,3695,3695,3695,0
20231127,103500,16366415,3695,3695,3695,3695,0
20231127,103400,16366415,3695,3695,3695,3695,0
20231127,103300,16366415,3695,3695,3695,3695,0
20231127,103200,16366415,3695,3695,3695,3695,0
20231127,103100,16366415,3695,3695,3695,3695,5
20231127,103000,16347940,3695,3695,3695,3695,0
20231127,102900,16347940,3695,3695,3695,3695,0
20231127,102800,16347940,3695,3695,3695,3695,117
20231127,102700,15915625,3695,3695,3695,3695,0
20231127,102600,15915625,3695,3695,3695,3695,0
20231127,102500,15915625,3695,3695,3695,3695,0
20231127,102400,15915625,3695,3695,3695,3695,0
20231127,102300,15915625,3695,3695,3695,3695,0
20231127,102200,15915625,3695,3695,3695,3695,0
20231127,102100,15915625,3695,3695,3695,3695,0
20231127,102000,15915625,3695,3695,3695,3695,0
20231127,101900,15915625,3695,3695,3695,3695,0
20231127,101800,15915625,3695,3695,3695,3695,0
20231127,101700,15915625,3695,3695,3695,3695,0
20231127,101600,15915625,3695,3695,3695,3695,0
20231127,101500,15915625,3695,3695,3695,3695,0
20231127,101400,15915625,3695,3695,3695,3695,100
20231127,101300,15546125,3695,3695,3695,3695,0
20231127,101200,15546125,3695,3695,3695,3695,0
20231127,101100,15546125,3695,3695,3695,3695,0
20231127,101000,15546125,3695,3695,3695,3695,115
20231127,100900,15121200,3695,3695,3695,3695,2
20231127,100800,15113810,3685,3685,3685,3685,0
20231127,100700,15113810,3685,3685,3685,3685,0
20231127,100600,15113810,3685,3685,3685,3685,0
20231127,100500,15113810,3685,3690,3690,3685,212
20231127,100400,14332565,3685,3685,3685,3685,0
20231127,100300,14332565,3685,3685,3685,3685,0
20231127,100200,14332565,3685,3685,3685,3685,0
20231127,100100,14332565,3685,3685,3685,3685,0
20231127,100000,14332565,3685,3685,3685,3685,0
20231127,095900,14332565,3685,3685,3685,3685,0
20231127,095800,14332565,3685,3685,3685,3685,0
20231127,095700,14332565,3685,3685,3685,3685,0
20231127,095600,14332565,3685,3685,3685,3685,0
20231127,095500,14332565,3685,3685,3685,3685,0
20231127,095400,14332565,3685,3685,3685,3685,0
20231127,095300,14332565,3685,3690,3690,3685,2000
20231127,095200,6956225,3700,3695,3700,3695,187
20231127,095100,6264675,3695,3695,3695,3695,0
20231127,095000,6264675,3695,3695,3695,3695,0
20231127,094900,6264675,3695,3695,3695,3695,3
20231127,094800,6253590,3695,3695,3695,3695,0
20231127,094700,6253590,3695,3695,3695,3695,351
20231127,094600,4956645,3695,3695,3695,3695,0
20231127,094500,4956645,3695,3695,3695,3695,0
20231127,094400,4956645,3695,3695,3695,3695,664
20231127,094300,2503165,3695,3695,3695,3695,50
20231127,094200,2318415,3695,3695,3695,3695,1
20231127,094100,2314720,3695,3695,3695,3695,3
20231127,094000,2303635,3695,3695,3695,3695,0
20231127,093900,2303635,3695,3695,3695,3695,0
20231127,093800,2303635,3695,3695,3695,3695,1
20231127,093700,2299940,3695,3695,3695,3695,1
20231127,093600,2296245,3695,3695,3695,3695,1
20231127,093500,2292550,3695,3695,3695,3695,50
20231127,093400,2107800,3695,3695,3695,3695,1
20231127,093300,2104105,3695,3695,3695,3695,4
20231127,093200,2089325,3695,3695,3695,3695,0
20231127,093100,2089325,3695,3695,3695,3695,0
20231127,093000,2089325,3695,3695,3695,3695,0
20231127,092900,2089325,3695,3695,3695,3695,0
20231127,092800,2089325,3695,3695,3695,3695,10
20231127,092700,2052375,3695,3695,3695,3695,0
20231127,092600,2052375,3695,3695,3695,3695,2
20231127,092500,2044985,3695,3695,3695,3695,0
20231127,092400,2044985,3695,3695,3695,3695,0
20231127,092300,2044985,3695,3695,3695,3695,0
20231127,092200,2044985,3695,3695,3695,3695,0
20231127,092100,2044985,3695,3695,3695,3695,0
20231127,092000,2044985,3695,3695,3695,3695,1
20231127,091900,2041290,3695,3695,3695,3695,0
20231127,091800,2041290,3695,3695,3695,3695,0
20231127,091700,2041290,3695,3695,3695,3695,0
20231127,091600,2041290,3695,3695,3695,3695,18
20231127,091500,1974780,3700,3700,3700,3700,10
20231127,091400,1937780,3700,3700,3700,3700,0
20231127,091300,1937780,3700,3700,3700,3700,0
20231127,091200,1937780,3700,3700,3700,3700,252
20231127,091100,1005380,3705,3705,3705,3705,0
20231127,091000,1005380,3705,3705,3705,3705,0
20231127,090900,1005380,3705,3705,3705,3705,1
20231127,090800,1001675,3705,3705,3705,3705,0
20231127,090700,1001675,3705,3705,3705,3705,0
20231127,090600,1001675,3705,3705,3705,3705,0
20231127,090500,1001675,3705,3705,3705,3705,5
20231127,090400,983150,3710,3710,3710,3710,0
20231127,090300,983150,3710,3710,3710,3710,250
20231127,090200,55650,3710,3710,3710,3710,0
20231127,090100,55650,3710,3710,3710,3710,0
20231127,090000,55650,3710,3710,3710,3710,15