KissMeData/093380/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,200000,186648650,3770,3770,3770,3770,1389
20231127,195900,186648650,3770,3770,3770,3770,0
20231127,195800,186648650,3770,3770,3770,3770,0
20231127,195700,186648650,3770,3770,3770,3770,0
20231127,195600,186648650,3770,3770,3770,3770,0
20231127,195500,186648650,3770,3770,3770,3770,0
20231127,195400,186648650,3770,3770,3770,3770,0
20231127,195300,186648650,3770,3770,3770,3770,0
20231127,195200,186648650,3770,3770,3770,3770,0
20231127,195100,186648650,3770,3770,3770,3770,0
20231127,195000,186648650,3770,3770,3770,3770,0
20231127,194900,186648650,3770,3770,3770,3770,0
20231127,194800,186648650,3770,3770,3770,3770,0
20231127,194700,186648650,3770,3770,3770,3770,0
20231127,194600,186648650,3770,3770,3770,3770,0
20231127,194500,186648650,3770,3770,3770,3770,0
20231127,194400,186648650,3770,3770,3770,3770,0
20231127,194300,186648650,3770,3770,3770,3770,0
20231127,194200,186648650,3770,3770,3770,3770,0
20231127,194100,186648650,3770,3770,3770,3770,0
20231127,194000,186648650,3770,3770,3770,3770,0
20231127,193900,186648650,3770,3770,3770,3770,0
20231127,193800,186648650,3770,3770,3770,3770,0
20231127,193700,186648650,3770,3770,3770,3770,0
20231127,193600,186648650,3770,3770,3770,3770,0
20231127,193500,186648650,3770,3770,3770,3770,0
20231127,193400,186648650,3770,3770,3770,3770,0
20231127,193300,186648650,3770,3770,3770,3770,0
20231127,193200,186648650,3770,3770,3770,3770,0
20231127,193100,186648650,3770,3770,3770,3770,0
20231127,193000,186648650,3770,3770,3770,3770,1389
20231127,192900,186648650,3770,3770,3770,3770,0
20231127,192800,186648650,3770,3770,3770,3770,0
20231127,192700,186648650,3770,3770,3770,3770,0
20231127,192600,186648650,3770,3770,3770,3770,0
20231127,192500,186648650,3770,3770,3770,3770,0
20231127,192400,186648650,3770,3770,3770,3770,0
20231127,192300,186648650,3770,3770,3770,3770,0
20231127,192200,186648650,3770,3770,3770,3770,0
20231127,192100,186648650,3770,3770,3770,3770,0
20231127,192000,186648650,3770,3770,3770,3770,0
20231127,191900,186648650,3770,3770,3770,3770,0
20231127,191800,186648650,3770,3770,3770,3770,0
20231127,191700,186648650,3770,3770,3770,3770,0
20231127,191600,186648650,3770,3770,3770,3770,0
20231127,191500,186648650,3770,3770,3770,3770,0
20231127,191400,186648650,3770,3770,3770,3770,0
20231127,191300,186648650,3770,3770,3770,3770,0
20231127,191200,186648650,3770,3770,3770,3770,0
20231127,191100,186648650,3770,3770,3770,3770,0
20231127,191000,186648650,3770,3770,3770,3770,0
20231127,190900,186648650,3770,3770,3770,3770,0
20231127,190800,186648650,3770,3770,3770,3770,0
20231127,190700,186648650,3770,3770,3770,3770,0
20231127,190600,186648650,3770,3770,3770,3770,0
20231127,190500,186648650,3770,3770,3770,3770,0
20231127,190400,186648650,3770,3770,3770,3770,0
20231127,190300,186648650,3770,3770,3770,3770,0
20231127,190200,186648650,3770,3770,3770,3770,0
20231127,190100,186648650,3770,3770,3770,3770,0
20231127,190000,186648650,3770,3770,3770,3770,1389
20231127,185900,186648650,3770,3770,3770,3770,0
20231127,185800,186648650,3770,3770,3770,3770,0
20231127,185700,186648650,3770,3770,3770,3770,0
20231127,185600,186648650,3770,3770,3770,3770,0
20231127,185500,186648650,3770,3770,3770,3770,0
20231127,185400,186648650,3770,3770,3770,3770,0
20231127,185300,186648650,3770,3770,3770,3770,0
20231127,185200,186648650,3770,3770,3770,3770,0
20231127,185100,186648650,3770,3770,3770,3770,0
20231127,185000,186648650,3770,3770,3770,3770,0
20231127,184900,186648650,3770,3770,3770,3770,0
20231127,184800,186648650,3770,3770,3770,3770,0
20231127,184700,186648650,3770,3770,3770,3770,0
20231127,184600,186648650,3770,3770,3770,3770,0
20231127,184500,186648650,3770,3770,3770,3770,0
20231127,184400,186648650,3770,3770,3770,3770,0
20231127,184300,186648650,3770,3770,3770,3770,0
20231127,184200,186648650,3770,3770,3770,3770,0
20231127,184100,186648650,3770,3770,3770,3770,0
20231127,184000,186648650,3770,3770,3770,3770,0
20231127,183900,186648650,3770,3770,3770,3770,0
20231127,183800,186648650,3770,3770,3770,3770,0
20231127,183700,186648650,3770,3770,3770,3770,0
20231127,183600,186648650,3770,3770,3770,3770,0
20231127,183500,186648650,3770,3770,3770,3770,0
20231127,183400,186648650,3770,3770,3770,3770,0
20231127,183300,186648650,3770,3770,3770,3770,0
20231127,183200,186648650,3770,3770,3770,3770,0
20231127,183100,186648650,3770,3770,3770,3770,0
20231127,183000,186648650,3770,3770,3770,3770,1389
20231127,182900,186648650,3770,3770,3770,3770,0
20231127,182800,186648650,3770,3770,3770,3770,0
20231127,182700,186648650,3770,3770,3770,3770,0
20231127,182600,186648650,3770,3770,3770,3770,0
20231127,182500,186648650,3770,3770,3770,3770,0
20231127,182400,186648650,3770,3770,3770,3770,0
20231127,182300,186648650,3770,3770,3770,3770,0
20231127,182200,186648650,3770,3770,3770,3770,0
20231127,182100,186648650,3770,3770,3770,3770,0
20231127,182000,186648650,3770,3770,3770,3770,0
20231127,181900,186648650,3770,3770,3770,3770,0
20231127,181800,186648650,3770,3770,3770,3770,0
20231127,181700,186648650,3770,3770,3770,3770,0
20231127,181600,186648650,3770,3770,3770,3770,0
20231127,181500,186648650,3770,3770,3770,3770,0
20231127,181400,186648650,3770,3770,3770,3770,0
20231127,181300,186648650,3770,3770,3770,3770,0
20231127,181200,186648650,3770,3770,3770,3770,0
20231127,181100,186648650,3770,3770,3770,3770,0
20231127,181000,186648650,3770,3770,3770,3770,0
20231127,180900,186648650,3770,3770,3770,3770,0
20231127,180800,186648650,3770,3770,3770,3770,0
20231127,180700,186648650,3770,3770,3770,3770,0
20231127,180600,186648650,3770,3770,3770,3770,0
20231127,180500,186648650,3770,3770,3770,3770,0
20231127,180400,186648650,3770,3770,3770,3770,0
20231127,180300,186648650,3770,3770,3770,3770,0
20231127,180200,186648650,3770,3770,3770,3770,0
20231127,180100,186648650,3770,3770,3770,3770,0
20231127,180000,186648650,3770,3770,3770,3770,1389
20231127,175900,186648650,3770,3770,3770,3770,0
20231127,175800,186648650,3770,3770,3770,3770,0
20231127,175700,186648650,3770,3770,3770,3770,0
20231127,175600,186648650,3770,3770,3770,3770,0
20231127,175500,186648650,3770,3770,3770,3770,0
20231127,175400,186648650,3770,3770,3770,3770,0
20231127,175300,186648650,3770,3770,3770,3770,0
20231127,175200,186648650,3770,3770,3770,3770,0
20231127,175100,186648650,3770,3770,3770,3770,0
20231127,175000,186648650,3770,3770,3770,3770,0
20231127,174900,186648650,3770,3770,3770,3770,0
20231127,174800,186648650,3770,3770,3770,3770,0
20231127,174700,186648650,3770,3770,3770,3770,0
20231127,174600,186648650,3770,3770,3770,3770,0
20231127,174500,186648650,3770,3770,3770,3770,0
20231127,174400,186648650,3770,3770,3770,3770,0
20231127,174300,186648650,3770,3770,3770,3770,0
20231127,174200,186648650,3770,3770,3770,3770,0
20231127,174100,186648650,3770,3770,3770,3770,0
20231127,174000,186648650,3770,3770,3770,3770,0
20231127,173900,186648650,3770,3770,3770,3770,0
20231127,173800,186648650,3770,3770,3770,3770,0
20231127,173700,186648650,3770,3770,3770,3770,0
20231127,173600,186648650,3770,3770,3770,3770,0
20231127,173500,186648650,3770,3770,3770,3770,0
20231127,173400,186648650,3770,3770,3770,3770,0
20231127,173300,186648650,3770,3770,3770,3770,0
20231127,173200,186648650,3770,3770,3770,3770,0
20231127,173100,186648650,3770,3770,3770,3770,0
20231127,173000,186648650,3770,3770,3770,3770,1389
20231127,172900,186648650,3770,3770,3770,3770,0
20231127,172800,186648650,3770,3770,3770,3770,0
20231127,172700,186648650,3770,3770,3770,3770,0
20231127,172600,186648650,3770,3770,3770,3770,0
20231127,172500,186648650,3770,3770,3770,3770,0
20231127,172400,186648650,3770,3770,3770,3770,0
20231127,172300,186648650,3770,3770,3770,3770,0
20231127,172200,186648650,3770,3770,3770,3770,0
20231127,172100,186648650,3770,3770,3770,3770,0
20231127,172000,186648650,3770,3770,3770,3770,0
20231127,171900,186648650,3770,3770,3770,3770,0
20231127,171800,186648650,3770,3770,3770,3770,0
20231127,171700,186648650,3770,3770,3770,3770,0
20231127,171600,186648650,3770,3770,3770,3770,0
20231127,171500,186648650,3770,3770,3770,3770,0
20231127,171400,186648650,3770,3770,3770,3770,0
20231127,171300,186648650,3770,3770,3770,3770,0
20231127,171200,186648650,3770,3770,3770,3770,0
20231127,171100,186648650,3770,3770,3770,3770,0
20231127,171000,186648650,3770,3770,3770,3770,0
20231127,170900,186648650,3770,3770,3770,3770,0
20231127,170800,186648650,3770,3770,3770,3770,0
20231127,170700,186648650,3770,3770,3770,3770,0
20231127,170600,186648650,3770,3770,3770,3770,0
20231127,170500,186648650,3770,3770,3770,3770,0
20231127,170400,186648650,3770,3770,3770,3770,0
20231127,170300,186648650,3770,3770,3770,3770,0
20231127,170200,186648650,3770,3770,3770,3770,0
20231127,170100,186648650,3770,3770,3770,3770,0
20231127,170000,186648650,3770,3770,3770,3770,1389
20231127,165900,186648650,3770,3770,3770,3770,0
20231127,165800,186648650,3770,3770,3770,3770,0
20231127,165700,186648650,3770,3770,3770,3770,0
20231127,165600,186648650,3770,3770,3770,3770,0
20231127,165500,186648650,3770,3770,3770,3770,0
20231127,165400,186648650,3770,3770,3770,3770,0
20231127,165300,186648650,3770,3770,3770,3770,0
20231127,165200,186648650,3770,3770,3770,3770,0
20231127,165100,186648650,3770,3770,3770,3770,0
20231127,165000,186648650,3770,3770,3770,3770,0
20231127,164900,186648650,3770,3770,3770,3770,0
20231127,164800,186648650,3770,3770,3770,3770,0
20231127,164700,186648650,3770,3770,3770,3770,0
20231127,164600,186648650,3770,3770,3770,3770,0
20231127,164500,186648650,3770,3770,3770,3770,0
20231127,164400,186648650,3770,3770,3770,3770,0
20231127,164300,186648650,3770,3770,3770,3770,0
20231127,164200,186648650,3770,3770,3770,3770,0
20231127,164100,186648650,3770,3770,3770,3770,0
20231127,164000,186648650,3770,3770,3770,3770,0
20231127,163900,186648650,3770,3770,3770,3770,0
20231127,163800,186648650,3770,3770,3770,3770,0
20231127,163700,186648650,3770,3770,3770,3770,0
20231127,163600,186648650,3770,3770,3770,3770,0
20231127,163500,186648650,3770,3770,3770,3770,0
20231127,163400,186648650,3770,3770,3770,3770,0
20231127,163300,186648650,3770,3770,3770,3770,0
20231127,163200,186648650,3770,3770,3770,3770,0
20231127,163100,186648650,3770,3770,3770,3770,0
20231127,163000,186648650,3770,3770,3770,3770,1389
20231127,162900,186648650,3770,3770,3770,3770,0
20231127,162800,186648650,3770,3770,3770,3770,0
20231127,162700,186648650,3770,3770,3770,3770,0
20231127,162600,186648650,3770,3770,3770,3770,0
20231127,162500,186648650,3770,3770,3770,3770,0
20231127,162400,186648650,3770,3770,3770,3770,0
20231127,162300,186648650,3770,3770,3770,3770,0
20231127,162200,186648650,3770,3770,3770,3770,0
20231127,162100,186648650,3770,3770,3770,3770,0
20231127,162000,186648650,3770,3770,3770,3770,0
20231127,161900,186648650,3770,3770,3770,3770,0
20231127,161800,186648650,3770,3770,3770,3770,0
20231127,161700,186648650,3770,3770,3770,3770,0
20231127,161600,186648650,3770,3770,3770,3770,0
20231127,161500,186648650,3770,3770,3770,3770,0
20231127,161400,186648650,3770,3770,3770,3770,0
20231127,161300,186648650,3770,3770,3770,3770,0
20231127,161200,186648650,3770,3770,3770,3770,0
20231127,161100,186648650,3770,3770,3770,3770,0
20231127,161000,186648650,3770,3770,3770,3770,0
20231127,160900,186648650,3770,3770,3770,3770,0
20231127,160800,186648650,3770,3770,3770,3770,0
20231127,160700,186648650,3770,3770,3770,3770,0
20231127,160600,186648650,3770,3770,3770,3770,0
20231127,160500,186648650,3770,3770,3770,3770,0
20231127,160400,186648650,3770,3770,3770,3770,0
20231127,160300,186648650,3770,3770,3770,3770,0
20231127,160200,186648650,3770,3770,3770,3770,0
20231127,160100,186648650,3770,3770,3770,3770,0
20231127,160000,186648650,3770,3770,3770,3770,1389
20231127,155900,186648650,3770,3770,3770,3770,0
20231127,155800,186648650,3770,3770,3770,3770,0
20231127,155700,186648650,3770,3770,3770,3770,0
20231127,155600,186648650,3770,3770,3770,3770,0
20231127,155500,186648650,3770,3770,3770,3770,0
20231127,155400,186648650,3770,3770,3770,3770,0
20231127,155300,186648650,3770,3770,3770,3770,0
20231127,155200,186648650,3770,3770,3770,3770,0
20231127,155100,186648650,3770,3770,3770,3770,0
20231127,155000,186648650,3770,3770,3770,3770,0
20231127,154900,186648650,3770,3770,3770,3770,0
20231127,154800,186648650,3770,3770,3770,3770,0
20231127,154700,186648650,3770,3770,3770,3770,0
20231127,154600,186648650,3770,3770,3770,3770,0
20231127,154500,186648650,3770,3770,3770,3770,0
20231127,154400,186648650,3770,3770,3770,3770,0
20231127,154300,186648650,3770,3770,3770,3770,0
20231127,154200,186648650,3770,3770,3770,3770,0
20231127,154100,186648650,3770,3770,3770,3770,0
20231127,154000,186648650,3770,3770,3770,3770,0
20231127,153900,186648650,3770,3770,3770,3770,0
20231127,153800,186648650,3770,3770,3770,3770,0
20231127,153700,186648650,3770,3770,3770,3770,0
20231127,153600,186648650,3770,3770,3770,3770,0
20231127,153500,186648650,3770,3770,3770,3770,0
20231127,153400,186648650,3770,3770,3770,3770,0
20231127,153300,186648650,3770,3770,3770,3770,0
20231127,153200,186648650,3770,3770,3770,3770,0
20231127,153100,186648650,3770,3770,3770,3770,0
20231127,153000,186648650,3770,3770,3770,3770,2778
20231127,152900,181412120,3770,3770,3770,3770,0
20231127,152800,181412120,3770,3770,3770,3770,0
20231127,152700,181412120,3770,3770,3770,3770,0
20231127,152600,181412120,3770,3770,3770,3770,0
20231127,152500,181412120,3770,3770,3770,3770,0
20231127,152400,181412120,3770,3770,3770,3770,0
20231127,152300,181412120,3770,3770,3770,3770,0
20231127,152200,181412120,3770,3770,3770,3770,0
20231127,152100,181412120,3770,3770,3770,3770,0
20231127,152000,181412120,3770,3770,3770,3770,0
20231127,151900,181412120,3770,3770,3790,3770,594
20231127,151800,179171515,3790,3775,3790,3770,281
20231127,151700,178110595,3790,3790,3790,3790,13
20231127,151600,178061325,3775,3775,3775,3775,0
20231127,151500,178061325,3775,3775,3775,3775,0
20231127,151400,178061325,3775,3775,3775,3775,60
20231127,151300,177834825,3770,3770,3770,3770,0
20231127,151200,177834825,3770,3770,3770,3770,0
20231127,151100,177834825,3770,3770,3770,3770,0
20231127,151000,177834825,3770,3770,3770,3770,0
20231127,150900,177834825,3770,3770,3770,3770,0
20231127,150800,177834825,3770,3770,3770,3770,0
20231127,150700,177834825,3770,3770,3770,3770,0
20231127,150600,177834825,3770,3790,3790,3770,1713
20231127,150500,171369415,3790,3790,3790,3790,1
20231127,150400,171365625,3790,3790,3790,3790,0
20231127,150300,171365625,3790,3790,3790,3790,0
20231127,150200,171365625,3790,3790,3790,3790,197
20231127,150100,170618995,3785,3785,3785,3785,0
20231127,150000,170618995,3785,3785,3785,3785,0
20231127,145900,170618995,3785,3785,3785,3785,320
20231127,145800,169407795,3785,3785,3785,3785,62
20231127,145700,169173125,3780,3780,3780,3780,0
20231127,145600,169173125,3780,3780,3780,3780,4
20231127,145500,169158005,3780,3780,3780,3780,0
20231127,145400,169158005,3780,3780,3780,3780,0
20231127,145300,169158005,3780,3780,3780,3780,0
20231127,145200,169158005,3780,3780,3780,3780,0
20231127,145100,169158005,3780,3780,3780,3780,4
20231127,145000,169142885,3780,3780,3780,3780,0
20231127,144900,169142885,3780,3780,3780,3780,0
20231127,144800,169142885,3780,3780,3780,3780,60
20231127,144700,168916085,3780,3780,3780,3780,15
20231127,144600,168859385,3790,3790,3790,3790,0
20231127,144500,168859385,3790,3790,3790,3790,0
20231127,144400,168859385,3790,3790,3790,3790,0
20231127,144300,168859385,3790,3790,3790,3790,0
20231127,144200,168859385,3790,3790,3790,3790,0
20231127,144100,168859385,3790,3790,3790,3790,0
20231127,144000,168859385,3790,3790,3790,3790,29
20231127,143900,168749475,3785,3785,3785,3785,25
20231127,143800,168654850,3790,3790,3790,3790,0
20231127,143700,168654850,3790,3790,3790,3790,0
20231127,143600,168654850,3790,3790,3790,3790,40
20231127,143500,168503250,3785,3785,3785,3785,0
20231127,143400,168503250,3785,3785,3785,3785,101
20231127,143300,168120965,3790,3790,3790,3790,0
20231127,143200,168120965,3790,3785,3790,3785,37
20231127,143100,167980885,3785,3790,3790,3785,204
20231127,143000,167207745,3785,3785,3785,3785,43
20231127,142900,167044990,3780,3780,3780,3780,0
20231127,142800,167044990,3780,3780,3780,3780,5
20231127,142700,167026090,3780,3780,3780,3780,0
20231127,142600,167026090,3780,3780,3780,3780,0
20231127,142500,167026090,3780,3780,3780,3780,0
20231127,142400,167026090,3780,3780,3780,3780,0
20231127,142300,167026090,3780,3780,3780,3780,194
20231127,142200,166292770,3775,3775,3775,3775,0
20231127,142100,166292770,3775,3775,3775,3775,193
20231127,142000,165564195,3780,3780,3780,3780,40
20231127,141900,165412995,3775,3775,3775,3775,10
20231127,141800,165375245,3775,3775,3775,3775,0
20231127,141700,165375245,3775,3775,3775,3775,5
20231127,141600,165356370,3785,3785,3785,3785,0
20231127,141500,165356370,3785,3790,3790,3785,60
20231127,141400,165129090,3785,3785,3785,3785,0
20231127,141300,165129090,3785,3785,3785,3785,0
20231127,141200,165129090,3785,3785,3785,3785,0
20231127,141100,165129090,3785,3785,3785,3785,20
20231127,141000,165053390,3785,3785,3785,3785,0
20231127,140900,165053390,3785,3785,3785,3785,0
20231127,140800,165053390,3785,3785,3785,3785,0
20231127,140700,165053390,3785,3785,3785,3785,0
20231127,140600,165053390,3785,3785,3785,3785,5
20231127,140500,165034465,3785,3785,3785,3785,1
20231127,140400,165030680,3785,3785,3785,3785,0
20231127,140300,165030680,3785,3785,3785,3785,20
20231127,140200,164954980,3785,3785,3785,3785,10
20231127,140100,164917130,3790,3785,3790,3785,45
20231127,140000,164746605,3790,3790,3790,3790,29
20231127,135900,164636695,3790,3790,3790,3790,0
20231127,135800,164636695,3790,3790,3790,3790,22
20231127,135700,164553315,3785,3785,3785,3785,28
20231127,135600,164447335,3785,3785,3785,3785,4
20231127,135500,164432195,3790,3790,3790,3790,0
20231127,135400,164432195,3790,3790,3790,3790,17
20231127,135300,164367765,3785,3785,3785,3785,5
20231127,135200,164348840,3785,3785,3785,3785,2461
20231127,135100,155033955,3785,3785,3785,3785,219
20231127,135000,154205040,3790,3790,3790,3790,0
20231127,134900,154205040,3790,3790,3790,3790,1
20231127,134800,154201250,3785,3785,3785,3785,0
20231127,134700,154201250,3785,3785,3785,3785,11
20231127,134600,154159615,3785,3785,3785,3785,4
20231127,134500,154144475,3785,3785,3785,3785,0
20231127,134400,154144475,3785,3785,3785,3785,0
20231127,134300,154144475,3785,3785,3785,3785,0
20231127,134200,154144475,3785,3785,3785,3785,0
20231127,134100,154144475,3785,3785,3785,3785,4
20231127,134000,154129335,3790,3790,3790,3790,29
20231127,133900,154019425,3785,3785,3785,3785,150
20231127,133800,153451675,3785,3785,3785,3785,0
20231127,133700,153451675,3785,3785,3785,3785,0
20231127,133600,153451675,3785,3785,3785,3785,4
20231127,133500,153436535,3785,3785,3785,3785,0
20231127,133400,153436535,3785,3785,3785,3785,0
20231127,133300,153436535,3785,3785,3785,3785,27
20231127,133200,153334340,3785,3785,3785,3785,0
20231127,133100,153334340,3785,3785,3785,3785,72
20231127,133000,153061820,3785,3785,3785,3785,0
20231127,132900,153061820,3785,3785,3785,3785,0
20231127,132800,153061820,3785,3785,3785,3785,37
20231127,132700,152921775,3785,3785,3785,3785,500
20231127,132600,151029275,3785,3785,3785,3785,705
20231127,132500,148360850,3785,3785,3785,3785,0
20231127,132400,148360850,3785,3785,3785,3785,0
20231127,132300,148360850,3785,3785,3785,3785,0
20231127,132200,148360850,3785,3785,3785,3785,0
20231127,132100,148360850,3785,3785,3785,3785,5
20231127,132000,148341925,3790,3790,3790,3790,29
20231127,131900,148232015,3785,3785,3785,3785,5
20231127,131800,148213090,3790,3790,3790,3790,0
20231127,131700,148213090,3790,3790,3790,3790,0
20231127,131600,148213090,3790,3790,3790,3790,0
20231127,131500,148213090,3790,3790,3790,3790,20
20231127,131400,148137290,3785,3785,3785,3785,20
20231127,131300,148061590,3785,3785,3785,3785,0
20231127,131200,148061590,3785,3785,3785,3785,0
20231127,131100,148061590,3785,3785,3785,3785,0
20231127,131000,148061590,3785,3785,3785,3785,21
20231127,130900,147982105,3790,3790,3790,3790,50
20231127,130800,147792605,3790,3790,3790,3790,0
20231127,130700,147792605,3790,3790,3790,3790,200
20231127,130600,147034605,3785,3785,3785,3785,0
20231127,130500,147034605,3785,3785,3785,3785,0
20231127,130400,147034605,3785,3785,3785,3785,21
20231127,130300,146955120,3785,3785,3785,3785,0
20231127,130200,146955120,3785,3785,3785,3785,0
20231127,130100,146955120,3785,3785,3785,3785,1171
20231127,130000,142522885,3785,3785,3785,3785,29
20231127,125900,142413120,3785,3785,3785,3785,0
20231127,125800,142413120,3785,3785,3785,3785,0
20231127,125700,142413120,3785,3785,3785,3785,0
20231127,125600,142413120,3785,3785,3785,3785,0
20231127,125500,142413120,3785,3785,3785,3785,36
20231127,125400,142276860,3780,3780,3780,3780,8
20231127,125300,142246620,3780,3780,3780,3780,201
20231127,125200,141486840,3775,3775,3775,3775,4
20231127,125100,141471740,3780,3780,3780,3780,0
20231127,125000,141471740,3780,3780,3780,3780,0
20231127,124900,141471740,3780,3780,3780,3780,159
20231127,124800,140870720,3780,3780,3780,3780,4
20231127,124700,140855600,3780,3780,3780,3780,0
20231127,124600,140855600,3780,3780,3780,3780,0
20231127,124500,140855600,3780,3780,3780,3780,0
20231127,124400,140855600,3780,3780,3780,3780,0
20231127,124300,140855600,3780,3785,3785,3780,24
20231127,124200,140764780,3780,3780,3780,3780,2
20231127,124100,140757220,3785,3785,3785,3785,0
20231127,124000,140757220,3785,3785,3785,3785,30
20231127,123900,140643670,3780,3780,3780,3780,30
20231127,123800,140530270,3780,3780,3780,3780,0
20231127,123700,140530270,3780,3780,3780,3780,28
20231127,123600,140424430,3775,3775,3775,3775,58
20231127,123500,140205480,3780,3780,3780,3780,0
20231127,123400,140205480,3780,3780,3780,3780,0
20231127,123300,140205480,3780,3780,3780,3780,0
20231127,123200,140205480,3780,3780,3780,3780,0
20231127,123100,140205480,3780,3780,3780,3780,2
20231127,123000,140197920,3785,3785,3785,3785,0
20231127,122900,140197920,3785,3785,3785,3785,0
20231127,122800,140197920,3785,3785,3785,3785,392
20231127,122700,138714200,3785,3785,3785,3785,0
20231127,122600,138714200,3785,3785,3785,3785,5
20231127,122500,138695275,3790,3790,3790,3790,194
20231127,122400,137960015,3790,3790,3790,3785,33
20231127,122300,137834995,3785,3785,3785,3785,23
20231127,122200,137747940,3785,3785,3785,3785,0
20231127,122100,137747940,3785,3785,3785,3785,5
20231127,122000,137729015,3785,3780,3785,3780,4075
20231127,121900,122310515,3780,3775,3780,3775,100
20231127,121800,121932620,3780,3780,3780,3780,0
20231127,121700,121932620,3780,3780,3780,3780,0
20231127,121600,121932620,3780,3780,3780,3780,300
20231127,121500,120798620,3770,3770,3770,3770,812
20231127,121400,117737380,3765,3765,3765,3765,0
20231127,121300,117737380,3765,3765,3765,3765,0
20231127,121200,117737380,3765,3765,3765,3765,0
20231127,121100,117737380,3765,3765,3765,3765,5
20231127,121000,117718555,3770,3770,3770,3770,500
20231127,120900,115833555,3770,3770,3770,3770,33
20231127,120800,115709145,3770,3770,3770,3770,10
20231127,120700,115671445,3765,3765,3765,3765,0
20231127,120600,115671445,3765,3765,3765,3760,1010
20231127,120500,111868845,3770,3770,3770,3770,0
20231127,120400,111868845,3770,3770,3770,3770,0
20231127,120300,111868845,3770,3770,3770,3770,0
20231127,120200,111868845,3770,3770,3770,3770,0
20231127,120100,111868845,3770,3770,3770,3770,0
20231127,120000,111868845,3770,3770,3770,3770,29
20231127,115900,111759515,3765,3765,3765,3765,222
20231127,115800,110923685,3770,3770,3770,3770,39
20231127,115700,110776655,3770,3770,3770,3770,0
20231127,115600,110776655,3770,3765,3770,3765,11
20231127,115500,110735205,3765,3765,3765,3765,0
20231127,115400,110735205,3765,3765,3765,3765,410
20231127,115300,109191555,3760,3760,3760,3760,0
20231127,115200,109191555,3760,3760,3760,3760,0
20231127,115100,109191555,3760,3760,3760,3760,4
20231127,115000,109176515,3760,3760,3760,3760,9
20231127,114900,109142675,3760,3760,3760,3760,0
20231127,114800,109142675,3760,3760,3760,3760,0
20231127,114700,109142675,3760,3760,3760,3760,0
20231127,114600,109142675,3760,3760,3760,3760,4
20231127,114500,109127635,3760,3760,3760,3760,0
20231127,114400,109127635,3760,3760,3760,3760,4
20231127,114300,109112595,3765,3765,3765,3765,0
20231127,114200,109112595,3765,3765,3765,3765,0
20231127,114100,109112595,3765,3765,3765,3765,0
20231127,114000,109112595,3765,3765,3765,3765,29
20231127,113900,109003410,3755,3755,3755,3755,0
20231127,113800,109003410,3755,3760,3760,3755,755
20231127,113700,106167920,3760,3760,3760,3760,0
20231127,113600,106167920,3760,3760,3760,3760,4
20231127,113500,106152880,3765,3765,3765,3765,36
20231127,113400,106017340,3760,3760,3760,3760,0
20231127,113300,106017340,3760,3760,3760,3760,0
20231127,113200,106017340,3760,3760,3760,3760,0
20231127,113100,106017340,3760,3760,3760,3760,4
20231127,113000,106002300,3760,3760,3760,3760,0
20231127,112900,106002300,3760,3760,3760,3760,0
20231127,112800,106002300,3760,3760,3760,3760,0
20231127,112700,106002300,3760,3760,3760,3760,0
20231127,112600,106002300,3760,3760,3760,3760,5
20231127,112500,105983500,3770,3770,3770,3770,0
20231127,112400,105983500,3770,3770,3770,3770,0
20231127,112300,105983500,3770,3770,3770,3770,0
20231127,112200,105983500,3770,3770,3770,3770,0
20231127,112100,105983500,3770,3770,3770,3770,5
20231127,112000,105964650,3770,3770,3770,3770,29
20231127,111900,105855320,3765,3765,3765,3765,210
20231127,111800,105064670,3765,3760,3765,3760,66
20231127,111700,104816235,3760,3760,3760,3760,0
20231127,111600,104816235,3760,3760,3760,3760,5
20231127,111500,104797435,3760,3760,3760,3760,1
20231127,111400,104793675,3760,3760,3760,3760,0
20231127,111300,104793675,3760,3760,3760,3760,0
20231127,111200,104793675,3760,3760,3760,3760,0
20231127,111100,104793675,3760,3760,3760,3760,5
20231127,111000,104774875,3760,3760,3760,3760,22
20231127,110900,104692155,3760,3760,3760,3760,0
20231127,110800,104692155,3760,3760,3760,3760,0
20231127,110700,104692155,3760,3760,3760,3760,435
20231127,110600,103056555,3765,3765,3765,3765,18
20231127,110500,102988785,3770,3770,3770,3770,0
20231127,110400,102988785,3770,3770,3770,3770,0
20231127,110300,102988785,3770,3770,3770,3770,0
20231127,110200,102988785,3770,3770,3770,3770,0
20231127,110100,102988785,3770,3770,3770,3770,0
20231127,110000,102988785,3770,3765,3770,3765,29
20231127,105900,102879500,3760,3760,3760,3760,0
20231127,105800,102879500,3760,3760,3760,3760,0
20231127,105700,102879500,3760,3760,3760,3760,0
20231127,105600,102879500,3760,3760,3760,3760,4
20231127,105500,102864460,3760,3760,3760,3760,0
20231127,105400,102864460,3760,3760,3760,3760,41
20231127,105300,102710300,3760,3760,3760,3760,4
20231127,105200,102695260,3765,3765,3765,3765,0
20231127,105100,102695260,3765,3765,3765,3765,0
20231127,105000,102695260,3765,3765,3765,3765,1
20231127,104900,102691495,3760,3760,3760,3760,0
20231127,104800,102691495,3760,3760,3760,3760,0
20231127,104700,102691495,3760,3760,3760,3760,0
20231127,104600,102691495,3760,3760,3760,3760,4
20231127,104500,102676455,3765,3760,3765,3760,100
20231127,104400,102299975,3765,3765,3765,3765,0
20231127,104300,102299975,3765,3765,3765,3765,0
20231127,104200,102299975,3765,3765,3765,3765,0
20231127,104100,102299975,3765,3765,3765,3765,0
20231127,104000,102299975,3765,3760,3765,3760,29
20231127,103900,102190810,3750,3750,3750,3750,0
20231127,103800,102190810,3750,3750,3750,3750,0
20231127,103700,102190810,3750,3750,3750,3750,0
20231127,103600,102190810,3750,3750,3750,3750,0
20231127,103500,102190810,3750,3750,3750,3750,0
20231127,103400,102190810,3750,3750,3750,3750,0
20231127,103300,102190810,3750,3750,3750,3750,0
20231127,103200,102190810,3750,3750,3750,3750,319
20231127,103100,100994560,3775,3775,3775,3775,0
20231127,103000,100994560,3775,3775,3775,3775,0
20231127,102900,100994560,3775,3775,3775,3775,0
20231127,102800,100994560,3775,3775,3775,3775,100
20231127,102700,100617060,3750,3750,3750,3750,0
20231127,102600,100617060,3750,3765,3765,3750,1304
20231127,102500,95714925,3780,3780,3780,3780,0
20231127,102400,95714925,3780,3780,3780,3780,0
20231127,102300,95714925,3780,3780,3780,3780,0
20231127,102200,95714925,3780,3780,3780,3780,1
20231127,102100,95711145,3780,3780,3780,3780,0
20231127,102000,95711145,3780,3780,3780,3780,29
20231127,101900,95601525,3780,3780,3780,3780,166
20231127,101800,94974045,3760,3760,3760,3760,0
20231127,101700,94974045,3760,3760,3760,3760,0
20231127,101600,94974045,3760,3760,3760,3760,30
20231127,101500,94861245,3765,3765,3765,3765,1405
20231127,101400,89571420,3765,3765,3765,3765,0
20231127,101300,89571420,3765,3765,3765,3765,0
20231127,101200,89571420,3765,3765,3765,3765,5
20231127,101100,89552595,3750,3750,3750,3750,0
20231127,101000,89552595,3750,3770,3770,3750,4441
20231127,100900,72845415,3775,3775,3775,3775,554
20231127,100800,70754065,3790,3790,3790,3790,0
20231127,100700,70754065,3790,3790,3790,3790,295
20231127,100600,69636015,3790,3790,3790,3790,0
20231127,100500,69636015,3790,3770,3790,3770,648
20231127,100400,67181340,3765,3765,3765,3765,0
20231127,100300,67181340,3765,3765,3765,3765,0
20231127,100200,67181340,3765,3765,3765,3765,0
20231127,100100,67181340,3765,3765,3765,3765,5
20231127,100000,67162515,3770,3770,3770,3770,29
20231127,095900,67053185,3770,3770,3770,3770,0
20231127,095800,67053185,3770,3770,3770,3770,110
20231127,095700,66638485,3765,3760,3765,3760,2040
20231127,095600,58959810,3765,3765,3765,3765,0
20231127,095500,58959810,3765,3765,3765,3765,0
20231127,095400,58959810,3765,3765,3765,3765,0
20231127,095300,58959810,3765,3765,3765,3765,0
20231127,095200,58959810,3765,3760,3765,3760,5000
20231127,095100,40135230,3765,3765,3765,3765,0
20231127,095000,40135230,3765,3760,3765,3760,5050
20231127,094900,21122525,3760,3760,3760,3760,100
20231127,094800,20746525,3760,3760,3760,3760,1
20231127,094700,20742765,3755,3755,3755,3755,0
20231127,094600,20742765,3755,3755,3755,3755,501
20231127,094500,18861510,3760,3760,3760,3760,48
20231127,094400,18681030,3760,3760,3760,3760,0
20231127,094300,18681030,3760,3760,3760,3760,132
20231127,094200,18184710,3765,3765,3765,3765,0
20231127,094100,18184710,3765,3765,3765,3765,0
20231127,094000,18184710,3765,3760,3765,3760,179
20231127,093900,17510810,3760,3760,3760,3760,7
20231127,093800,17484490,3750,3750,3750,3750,23
20231127,093700,17398240,3760,3760,3760,3760,0
20231127,093600,17398240,3760,3760,3760,3760,0
20231127,093500,17398240,3760,3760,3760,3760,0
20231127,093400,17398240,3760,3760,3760,3760,0
20231127,093300,17398240,3760,3760,3760,3760,0
20231127,093200,17398240,3760,3760,3760,3760,0
20231127,093100,17398240,3760,3760,3760,3760,0
20231127,093000,17398240,3760,3750,3760,3750,3
20231127,092900,17386970,3765,3765,3765,3765,0
20231127,092800,17386970,3765,3765,3765,3765,0
20231127,092700,17386970,3765,3765,3765,3765,1130
20231127,092600,13132520,3765,3760,3765,3760,1000
20231127,092500,9367970,3760,3760,3760,3760,2
20231127,092400,9360450,3745,3745,3745,3745,58
20231127,092300,9143240,3745,3745,3745,3745,0
20231127,092200,9143240,3745,3745,3745,3745,0
20231127,092100,9143240,3745,3745,3745,3745,1
20231127,092000,9139495,3765,3765,3765,3765,29
20231127,091900,9030310,3765,3765,3765,3765,0
20231127,091800,9030310,3765,3765,3765,3765,7
20231127,091700,9003955,3765,3760,3765,3760,145
20231127,091600,8458720,3760,3760,3760,3760,7
20231127,091500,8432400,3760,3760,3760,3760,7
20231127,091400,8406080,3760,3760,3760,3760,7
20231127,091300,8379760,3760,3760,3760,3760,7
20231127,091200,8353440,3760,3760,3760,3760,27
20231127,091100,8251920,3760,3760,3760,3760,0
20231127,091000,8251920,3760,3760,3760,3760,7
20231127,090900,8225600,3760,3760,3760,3760,7
20231127,090800,8199280,3760,3760,3760,3760,27
20231127,090700,8097760,3760,3760,3760,3760,7
20231127,090600,8071440,3765,3730,3765,3730,10
20231127,090500,8033895,3765,3765,3765,3765,195
20231127,090400,7299720,3765,3765,3765,3765,7
20231127,090300,7273365,3765,3765,3765,3765,607
20231127,090200,4988010,3765,3750,3765,3750,1010
20231127,090100,1187990,3755,3755,3755,3755,7
20231127,090000,1161705,3755,3740,3755,3740,222