KissMeData/100660/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,200400,156991630,4670,4670,4670,4670,216
20231127,200300,156991630,4670,4670,4670,4670,0
20231127,200200,156991630,4670,4670,4670,4670,0
20231127,200100,156991630,4670,4670,4670,4670,0
20231127,200000,156991630,4670,4670,4670,4670,0
20231127,195900,156991630,4670,4670,4670,4670,0
20231127,195800,156991630,4670,4670,4670,4670,0
20231127,195700,156991630,4670,4670,4670,4670,0
20231127,195600,156991630,4670,4670,4670,4670,0
20231127,195500,156991630,4670,4670,4670,4670,0
20231127,195400,156991630,4670,4670,4670,4670,0
20231127,195300,156991630,4670,4670,4670,4670,0
20231127,195200,156991630,4670,4670,4670,4670,0
20231127,195100,156991630,4670,4670,4670,4670,0
20231127,195000,156991630,4670,4670,4670,4670,0
20231127,194900,156991630,4670,4670,4670,4670,0
20231127,194800,156991630,4670,4670,4670,4670,0
20231127,194700,156991630,4670,4670,4670,4670,0
20231127,194600,156991630,4670,4670,4670,4670,0
20231127,194500,156991630,4670,4670,4670,4670,0
20231127,194400,156991630,4670,4670,4670,4670,0
20231127,194300,156991630,4670,4670,4670,4670,0
20231127,194200,156991630,4670,4670,4670,4670,0
20231127,194100,156991630,4670,4670,4670,4670,0
20231127,194000,156991630,4670,4670,4670,4670,0
20231127,193900,156991630,4670,4670,4670,4670,0
20231127,193800,156991630,4670,4670,4670,4670,0
20231127,193700,156991630,4670,4670,4670,4670,0
20231127,193600,156991630,4670,4670,4670,4670,0
20231127,193500,156991630,4670,4670,4670,4670,0
20231127,193400,156991630,4670,4670,4670,4670,216
20231127,193300,156991630,4670,4670,4670,4670,0
20231127,193200,156991630,4670,4670,4670,4670,0
20231127,193100,156991630,4670,4670,4670,4670,0
20231127,193000,156991630,4670,4670,4670,4670,0
20231127,192900,156991630,4670,4670,4670,4670,0
20231127,192800,156991630,4670,4670,4670,4670,0
20231127,192700,156991630,4670,4670,4670,4670,0
20231127,192600,156991630,4670,4670,4670,4670,0
20231127,192500,156991630,4670,4670,4670,4670,0
20231127,192400,156991630,4670,4670,4670,4670,0
20231127,192300,156991630,4670,4670,4670,4670,0
20231127,192200,156991630,4670,4670,4670,4670,0
20231127,192100,156991630,4670,4670,4670,4670,0
20231127,192000,156991630,4670,4670,4670,4670,0
20231127,191900,156991630,4670,4670,4670,4670,0
20231127,191800,156991630,4670,4670,4670,4670,0
20231127,191700,156991630,4670,4670,4670,4670,0
20231127,191600,156991630,4670,4670,4670,4670,0
20231127,191500,156991630,4670,4670,4670,4670,0
20231127,191400,156991630,4670,4670,4670,4670,0
20231127,191300,156991630,4670,4670,4670,4670,0
20231127,191200,156991630,4670,4670,4670,4670,0
20231127,191100,156991630,4670,4670,4670,4670,0
20231127,191000,156991630,4670,4670,4670,4670,0
20231127,190900,156991630,4670,4670,4670,4670,0
20231127,190800,156991630,4670,4670,4670,4670,0
20231127,190700,156991630,4670,4670,4670,4670,0
20231127,190600,156991630,4670,4670,4670,4670,0
20231127,190500,156991630,4670,4670,4670,4670,0
20231127,190400,156991630,4670,4670,4670,4670,216
20231127,190300,156991630,4670,4670,4670,4670,0
20231127,190200,156991630,4670,4670,4670,4670,0
20231127,190100,156991630,4670,4670,4670,4670,0
20231127,190000,156991630,4670,4670,4670,4670,0
20231127,185900,156991630,4670,4670,4670,4670,0
20231127,185800,156991630,4670,4670,4670,4670,0
20231127,185700,156991630,4670,4670,4670,4670,0
20231127,185600,156991630,4670,4670,4670,4670,0
20231127,185500,156991630,4670,4670,4670,4670,0
20231127,185400,156991630,4670,4670,4670,4670,0
20231127,185300,156991630,4670,4670,4670,4670,0
20231127,185200,156991630,4670,4670,4670,4670,0
20231127,185100,156991630,4670,4670,4670,4670,0
20231127,185000,156991630,4670,4670,4670,4670,0
20231127,184900,156991630,4670,4670,4670,4670,0
20231127,184800,156991630,4670,4670,4670,4670,0
20231127,184700,156991630,4670,4670,4670,4670,0
20231127,184600,156991630,4670,4670,4670,4670,0
20231127,184500,156991630,4670,4670,4670,4670,0
20231127,184400,156991630,4670,4670,4670,4670,0
20231127,184300,156991630,4670,4670,4670,4670,0
20231127,184200,156991630,4670,4670,4670,4670,0
20231127,184100,156991630,4670,4670,4670,4670,0
20231127,184000,156991630,4670,4670,4670,4670,0
20231127,183900,156991630,4670,4670,4670,4670,0
20231127,183800,156991630,4670,4670,4670,4670,0
20231127,183700,156991630,4670,4670,4670,4670,0
20231127,183600,156991630,4670,4670,4670,4670,0
20231127,183500,156991630,4670,4670,4670,4670,0
20231127,183400,156991630,4670,4670,4670,4670,216
20231127,183300,156991630,4670,4670,4670,4670,0
20231127,183200,156991630,4670,4670,4670,4670,0
20231127,183100,156991630,4670,4670,4670,4670,0
20231127,183000,156991630,4670,4670,4670,4670,0
20231127,182900,156991630,4670,4670,4670,4670,0
20231127,182800,156991630,4670,4670,4670,4670,0
20231127,182700,156991630,4670,4670,4670,4670,0
20231127,182600,156991630,4670,4670,4670,4670,0
20231127,182500,156991630,4670,4670,4670,4670,0
20231127,182400,156991630,4670,4670,4670,4670,0
20231127,182300,156991630,4670,4670,4670,4670,0
20231127,182200,156991630,4670,4670,4670,4670,0
20231127,182100,156991630,4670,4670,4670,4670,0
20231127,182000,156991630,4670,4670,4670,4670,0
20231127,181900,156991630,4670,4670,4670,4670,0
20231127,181800,156991630,4670,4670,4670,4670,0
20231127,181700,156991630,4670,4670,4670,4670,0
20231127,181600,156991630,4670,4670,4670,4670,0
20231127,181500,156991630,4670,4670,4670,4670,0
20231127,181400,156991630,4670,4670,4670,4670,0
20231127,181300,156991630,4670,4670,4670,4670,0
20231127,181200,156991630,4670,4670,4670,4670,0
20231127,181100,156991630,4670,4670,4670,4670,0
20231127,181000,156991630,4670,4670,4670,4670,0
20231127,180900,156991630,4670,4670,4670,4670,0
20231127,180800,156991630,4670,4670,4670,4670,0
20231127,180700,156991630,4670,4670,4670,4670,0
20231127,180600,156991630,4670,4670,4670,4670,0
20231127,180500,156991630,4670,4670,4670,4670,0
20231127,180400,156991630,4670,4670,4670,4670,216
20231127,180300,156991630,4670,4670,4670,4670,0
20231127,180200,156991630,4670,4670,4670,4670,0
20231127,180100,156991630,4670,4670,4670,4670,0
20231127,180000,156991630,4670,4670,4670,4670,0
20231127,175900,156991630,4670,4670,4670,4670,0
20231127,175800,156991630,4670,4670,4670,4670,0
20231127,175700,156991630,4670,4670,4670,4670,0
20231127,175600,156991630,4670,4670,4670,4670,0
20231127,175500,156991630,4670,4670,4670,4670,0
20231127,175400,156991630,4670,4670,4670,4670,0
20231127,175300,156991630,4670,4670,4670,4670,0
20231127,175200,156991630,4670,4670,4670,4670,0
20231127,175100,156991630,4670,4670,4670,4670,0
20231127,175000,156991630,4670,4670,4670,4670,0
20231127,174900,156991630,4670,4670,4670,4670,0
20231127,174800,156991630,4670,4670,4670,4670,0
20231127,174700,156991630,4670,4670,4670,4670,0
20231127,174600,156991630,4670,4670,4670,4670,0
20231127,174500,156991630,4670,4670,4670,4670,0
20231127,174400,156991630,4670,4670,4670,4670,0
20231127,174300,156991630,4670,4670,4670,4670,0
20231127,174200,156991630,4670,4670,4670,4670,0
20231127,174100,156991630,4670,4670,4670,4670,0
20231127,174000,156991630,4670,4670,4670,4670,0
20231127,173900,156991630,4670,4670,4670,4670,0
20231127,173800,156991630,4670,4670,4670,4670,0
20231127,173700,156991630,4670,4670,4670,4670,0
20231127,173600,156991630,4670,4670,4670,4670,0
20231127,173500,156991630,4670,4670,4670,4670,0
20231127,173400,156991630,4670,4670,4670,4670,216
20231127,173300,156991630,4670,4670,4670,4670,0
20231127,173200,156991630,4670,4670,4670,4670,0
20231127,173100,156991630,4670,4670,4670,4670,0
20231127,173000,156991630,4670,4670,4670,4670,0
20231127,172900,156991630,4670,4670,4670,4670,0
20231127,172800,156991630,4670,4670,4670,4670,0
20231127,172700,156991630,4670,4670,4670,4670,0
20231127,172600,156991630,4670,4670,4670,4670,0
20231127,172500,156991630,4670,4670,4670,4670,0
20231127,172400,156991630,4670,4670,4670,4670,0
20231127,172300,156991630,4670,4670,4670,4670,0
20231127,172200,156991630,4670,4670,4670,4670,0
20231127,172100,156991630,4670,4670,4670,4670,0
20231127,172000,156991630,4670,4670,4670,4670,0
20231127,171900,156991630,4670,4670,4670,4670,0
20231127,171800,156991630,4670,4670,4670,4670,0
20231127,171700,156991630,4670,4670,4670,4670,0
20231127,171600,156991630,4670,4670,4670,4670,0
20231127,171500,156991630,4670,4670,4670,4670,0
20231127,171400,156991630,4670,4670,4670,4670,0
20231127,171300,156991630,4670,4670,4670,4670,0
20231127,171200,156991630,4670,4670,4670,4670,0
20231127,171100,156991630,4670,4670,4670,4670,0
20231127,171000,156991630,4670,4670,4670,4670,0
20231127,170900,156991630,4670,4670,4670,4670,0
20231127,170800,156991630,4670,4670,4670,4670,0
20231127,170700,156991630,4670,4670,4670,4670,0
20231127,170600,156991630,4670,4670,4670,4670,0
20231127,170500,156991630,4670,4670,4670,4670,0
20231127,170400,156991630,4670,4670,4670,4670,216
20231127,170300,156991630,4670,4670,4670,4670,0
20231127,170200,156991630,4670,4670,4670,4670,0
20231127,170100,156991630,4670,4670,4670,4670,0
20231127,170000,156991630,4670,4670,4670,4670,0
20231127,165900,156991630,4670,4670,4670,4670,0
20231127,165800,156991630,4670,4670,4670,4670,0
20231127,165700,156991630,4670,4670,4670,4670,0
20231127,165600,156991630,4670,4670,4670,4670,0
20231127,165500,156991630,4670,4670,4670,4670,0
20231127,165400,156991630,4670,4670,4670,4670,0
20231127,165300,156991630,4670,4670,4670,4670,0
20231127,165200,156991630,4670,4670,4670,4670,0
20231127,165100,156991630,4670,4670,4670,4670,0
20231127,165000,156991630,4670,4670,4670,4670,0
20231127,164900,156991630,4670,4670,4670,4670,0
20231127,164800,156991630,4670,4670,4670,4670,0
20231127,164700,156991630,4670,4670,4670,4670,0
20231127,164600,156991630,4670,4670,4670,4670,0
20231127,164500,156991630,4670,4670,4670,4670,0
20231127,164400,156991630,4670,4670,4670,4670,0
20231127,164300,156991630,4670,4670,4670,4670,0
20231127,164200,156991630,4670,4670,4670,4670,0
20231127,164100,156991630,4670,4670,4670,4670,0
20231127,164000,156991630,4670,4670,4670,4670,0
20231127,163900,156991630,4670,4670,4670,4670,0
20231127,163800,156991630,4670,4670,4670,4670,0
20231127,163700,156991630,4670,4670,4670,4670,0
20231127,163600,156991630,4670,4670,4670,4670,0
20231127,163500,156991630,4670,4670,4670,4670,0
20231127,163400,156991630,4670,4670,4670,4670,216
20231127,163300,156991630,4670,4670,4670,4670,0
20231127,163200,156991630,4670,4670,4670,4670,0
20231127,163100,156991630,4670,4670,4670,4670,0
20231127,163000,156991630,4670,4670,4670,4670,0
20231127,162900,156991630,4670,4670,4670,4670,0
20231127,162800,156991630,4670,4670,4670,4670,0
20231127,162700,156991630,4670,4670,4670,4670,0
20231127,162600,156991630,4670,4670,4670,4670,0
20231127,162500,156991630,4670,4670,4670,4670,0
20231127,162400,156991630,4670,4670,4670,4670,0
20231127,162300,156991630,4670,4670,4670,4670,0
20231127,162200,156991630,4670,4670,4670,4670,0
20231127,162100,156991630,4670,4670,4670,4670,0
20231127,162000,156991630,4670,4670,4670,4670,0
20231127,161900,156991630,4670,4670,4670,4670,0
20231127,161800,156991630,4670,4670,4670,4670,0
20231127,161700,156991630,4670,4670,4670,4670,0
20231127,161600,156991630,4670,4670,4670,4670,0
20231127,161500,156991630,4670,4670,4670,4670,0
20231127,161400,156991630,4670,4670,4670,4670,0
20231127,161300,156991630,4670,4670,4670,4670,0
20231127,161200,156991630,4670,4670,4670,4670,0
20231127,161100,156991630,4670,4670,4670,4670,0
20231127,161000,156991630,4670,4670,4670,4670,0
20231127,160900,156991630,4670,4670,4670,4670,0
20231127,160800,156991630,4670,4670,4670,4670,0
20231127,160700,156991630,4670,4670,4670,4670,0
20231127,160600,156991630,4670,4670,4670,4670,0
20231127,160500,156991630,4670,4670,4670,4670,0
20231127,160400,156991630,4670,4670,4670,4670,216
20231127,160300,156991630,4670,4670,4670,4670,0
20231127,160200,156991630,4670,4670,4670,4670,0
20231127,160100,156991630,4670,4670,4670,4670,0
20231127,160000,156991630,4670,4670,4670,4670,0
20231127,155900,156991630,4670,4670,4670,4670,0
20231127,155800,156991630,4670,4670,4670,4670,0
20231127,155700,156991630,4670,4670,4670,4670,0
20231127,155600,156991630,4670,4670,4670,4670,0
20231127,155500,156991630,4670,4670,4670,4670,0
20231127,155400,156991630,4670,4670,4670,4670,0
20231127,155300,156991630,4670,4670,4670,4670,0
20231127,155200,156991630,4670,4670,4670,4670,0
20231127,155100,156991630,4670,4670,4670,4670,0
20231127,155000,156991630,4670,4670,4670,4670,0
20231127,154900,156991630,4670,4670,4670,4670,0
20231127,154800,156991630,4670,4670,4670,4670,0
20231127,154700,156991630,4670,4670,4670,4670,0
20231127,154600,156991630,4670,4670,4670,4670,0
20231127,154500,156991630,4670,4670,4670,4670,0
20231127,154400,156991630,4670,4670,4670,4670,0
20231127,154300,156991630,4670,4670,4670,4670,0
20231127,154200,156991630,4670,4670,4670,4670,0
20231127,154100,156991630,4670,4670,4670,4670,0
20231127,154000,156991630,4670,4670,4670,4670,0
20231127,153900,156991630,4670,4670,4670,4670,0
20231127,153800,156991630,4670,4670,4670,4670,0
20231127,153700,156991630,4670,4670,4670,4670,0
20231127,153600,156991630,4670,4670,4670,4670,0
20231127,153500,156991630,4670,4670,4670,4670,0
20231127,153400,156991630,4670,4670,4670,4670,216
20231127,153300,156991630,4670,4670,4670,4670,0
20231127,153200,156991630,4670,4670,4670,4670,0
20231127,153100,156991630,4670,4670,4670,4670,0
20231127,153000,156991630,4670,4670,4670,4670,216
20231127,152900,155982910,4670,4670,4670,4670,0
20231127,152800,155982910,4670,4670,4670,4670,0
20231127,152700,155982910,4670,4670,4670,4670,0
20231127,152600,155982910,4670,4670,4670,4670,0
20231127,152500,155982910,4670,4670,4670,4670,0
20231127,152400,155982910,4670,4670,4670,4670,0
20231127,152300,155982910,4670,4670,4670,4670,0
20231127,152200,155982910,4670,4670,4670,4670,0
20231127,152100,155982910,4670,4670,4670,4670,0
20231127,152000,155982910,4670,4670,4670,4670,0
20231127,151900,155982910,4670,4670,4670,4670,0
20231127,151800,155982910,4670,4670,4670,4670,0
20231127,151700,155982910,4670,4670,4670,4670,2
20231127,151600,155973570,4670,4670,4670,4670,2
20231127,151500,155964230,4645,4645,4645,4645,0
20231127,151400,155964230,4645,4665,4665,4645,166
20231127,151300,155192460,4665,4665,4665,4665,0
20231127,151200,155192460,4665,4665,4665,4665,0
20231127,151100,155192460,4665,4665,4665,4665,8
20231127,151000,155155140,4665,4665,4665,4665,0
20231127,150900,155155140,4665,4665,4665,4665,0
20231127,150800,155155140,4665,4665,4665,4665,0
20231127,150700,155155140,4665,4665,4665,4665,0
20231127,150600,155155140,4665,4665,4665,4665,0
20231127,150500,155155140,4665,4665,4665,4665,0
20231127,150400,155155140,4665,4665,4665,4665,1
20231127,150300,155150475,4670,4670,4670,4670,0
20231127,150200,155150475,4670,4670,4670,4670,0
20231127,150100,155150475,4670,4670,4670,4670,0
20231127,150000,155150475,4670,4670,4670,4670,0
20231127,145900,155150475,4670,4670,4670,4670,0
20231127,145800,155150475,4670,4670,4670,4670,0
20231127,145700,155150475,4670,4670,4670,4670,0
20231127,145600,155150475,4670,4670,4670,4670,0
20231127,145500,155150475,4670,4670,4670,4670,0
20231127,145400,155150475,4670,4670,4670,4670,0
20231127,145300,155150475,4670,4670,4670,4670,0
20231127,145200,155150475,4670,4670,4670,4670,0
20231127,145100,155150475,4670,4670,4670,4670,0
20231127,145000,155150475,4670,4670,4670,4670,2
20231127,144900,155141135,4645,4650,4650,4645,31
20231127,144800,154997070,4665,4665,4665,4665,0
20231127,144700,154997070,4665,4665,4665,4665,0
20231127,144600,154997070,4665,4665,4665,4665,0
20231127,144500,154997070,4665,4665,4665,4665,0
20231127,144400,154997070,4665,4665,4665,4665,0
20231127,144300,154997070,4665,4665,4665,4665,28
20231127,144200,154866450,4650,4650,4650,4650,70
20231127,144100,154540950,4650,4650,4650,4650,0
20231127,144000,154540950,4650,4650,4650,4650,6
20231127,143900,154513050,4650,4650,4650,4650,0
20231127,143800,154513050,4650,4650,4650,4650,0
20231127,143700,154513050,4650,4650,4650,4650,0
20231127,143600,154513050,4650,4650,4650,4650,0
20231127,143500,154513050,4650,4650,4650,4650,12
20231127,143400,154457250,4670,4670,4670,4670,0
20231127,143300,154457250,4670,4670,4670,4670,1
20231127,143200,154452580,4650,4650,4650,4650,0
20231127,143100,154452580,4650,4650,4650,4650,0
20231127,143000,154452580,4650,4650,4650,4650,0
20231127,142900,154452580,4650,4650,4650,4650,0
20231127,142800,154452580,4650,4650,4650,4650,0
20231127,142700,154452580,4650,4650,4650,4650,45
20231127,142600,154243330,4650,4650,4650,4650,0
20231127,142500,154243330,4650,4650,4650,4650,0
20231127,142400,154243330,4650,4650,4650,4650,48
20231127,142300,154020130,4655,4655,4655,4655,2
20231127,142200,154010820,4660,4660,4660,4660,58
20231127,142100,153740540,4660,4660,4660,4660,0
20231127,142000,153740540,4660,4660,4660,4660,0
20231127,141900,153740540,4660,4660,4660,4660,0
20231127,141800,153740540,4660,4660,4660,4660,0
20231127,141700,153740540,4660,4660,4660,4660,0
20231127,141600,153740540,4660,4660,4660,4660,0
20231127,141500,153740540,4660,4660,4660,4660,12
20231127,141400,153684620,4660,4660,4660,4660,0
20231127,141300,153684620,4660,4660,4660,4660,0
20231127,141200,153684620,4660,4660,4660,4660,0
20231127,141100,153684620,4660,4660,4660,4660,0
20231127,141000,153684620,4660,4660,4660,4660,20
20231127,140900,153591420,4660,4660,4660,4660,0
20231127,140800,153591420,4660,4660,4660,4660,0
20231127,140700,153591420,4660,4660,4660,4660,0
20231127,140600,153591420,4660,4660,4660,4660,0
20231127,140500,153591420,4660,4660,4660,4660,0
20231127,140400,153591420,4660,4660,4660,4660,0
20231127,140300,153591420,4660,4660,4660,4660,0
20231127,140200,153591420,4660,4660,4660,4660,0
20231127,140100,153591420,4660,4660,4660,4660,0
20231127,140000,153591420,4660,4660,4660,4660,0
20231127,135900,153591420,4660,4660,4660,4660,0
20231127,135800,153591420,4660,4660,4660,4660,0
20231127,135700,153591420,4660,4660,4660,4660,0
20231127,135600,153591420,4660,4660,4660,4660,205
20231127,135500,152636120,4660,4665,4665,4660,16
20231127,135400,152561545,4665,4665,4665,4665,0
20231127,135300,152561545,4665,4665,4665,4665,0
20231127,135200,152561545,4665,4665,4665,4665,0
20231127,135100,152561545,4665,4665,4665,4665,0
20231127,135000,152561545,4665,4665,4665,4665,0
20231127,134900,152561545,4665,4665,4665,4665,0
20231127,134800,152561545,4665,4665,4665,4665,5
20231127,134700,152538220,4670,4670,4670,4670,2
20231127,134600,152528880,4660,4660,4660,4660,0
20231127,134500,152528880,4660,4660,4660,4660,0
20231127,134400,152528880,4660,4660,4660,4660,101
20231127,134300,152058220,4670,4670,4670,4670,0
20231127,134200,152058220,4670,4670,4670,4670,0
20231127,134100,152058220,4670,4670,4670,4670,0
20231127,134000,152058220,4670,4670,4670,4670,0
20231127,133900,152058220,4670,4670,4670,4670,1
20231127,133800,152053550,4660,4660,4660,4660,0
20231127,133700,152053550,4660,4660,4660,4660,0
20231127,133600,152053550,4660,4660,4660,4660,0
20231127,133500,152053550,4660,4660,4660,4660,12
20231127,133400,151997630,4660,4660,4660,4660,0
20231127,133300,151997630,4660,4660,4660,4660,800
20231127,133200,148269630,4660,4660,4660,4660,713
20231127,133100,144947050,4660,4660,4660,4660,0
20231127,133000,144947050,4660,4660,4660,4660,0
20231127,132900,144947050,4660,4660,4660,4660,0
20231127,132800,144947050,4660,4660,4660,4660,0
20231127,132700,144947050,4660,4660,4660,4660,0
20231127,132600,144947050,4660,4660,4660,4660,0
20231127,132500,144947050,4660,4660,4660,4660,0
20231127,132400,144947050,4660,4660,4660,4660,0
20231127,132300,144947050,4660,4660,4660,4660,0
20231127,132200,144947050,4660,4660,4660,4660,0
20231127,132100,144947050,4660,4660,4660,4660,0
20231127,132000,144947050,4660,4660,4660,4660,0
20231127,131900,144947050,4660,4660,4660,4660,0
20231127,131800,144947050,4660,4660,4660,4660,0
20231127,131700,144947050,4660,4660,4660,4660,220
20231127,131600,143921850,4660,4660,4660,4660,0
20231127,131500,143921850,4660,4660,4660,4660,12
20231127,131400,143865930,4660,4660,4660,4660,0
20231127,131300,143865930,4660,4660,4660,4660,158
20231127,131200,143129650,4660,4660,4660,4660,0
20231127,131100,143129650,4660,4660,4660,4660,98
20231127,131000,142672970,4660,4660,4660,4660,0
20231127,130900,142672970,4660,4660,4660,4660,0
20231127,130800,142672970,4660,4660,4660,4660,0
20231127,130700,142672970,4660,4660,4660,4660,0
20231127,130600,142672970,4660,4660,4660,4660,0
20231127,130500,142672970,4660,4660,4660,4660,0
20231127,130400,142672970,4660,4660,4660,4660,0
20231127,130300,142672970,4660,4660,4660,4660,0
20231127,130200,142672970,4660,4660,4660,4660,0
20231127,130100,142672970,4660,4660,4660,4660,21
20231127,130000,142575110,4665,4665,4665,4665,0
20231127,125900,142575110,4665,4665,4665,4665,0
20231127,125800,142575110,4665,4665,4665,4665,0
20231127,125700,142575110,4665,4665,4665,4665,0
20231127,125600,142575110,4665,4665,4665,4665,0
20231127,125500,142575110,4665,4660,4665,4660,35
20231127,125400,142412005,4660,4660,4660,4660,0
20231127,125300,142412005,4660,4660,4660,4660,159
20231127,125200,141671065,4660,4660,4660,4660,0
20231127,125100,141671065,4660,4660,4660,4660,1000
20231127,125000,137011065,4660,4660,4660,4660,16
20231127,124900,136936505,4670,4670,4670,4670,0
20231127,124800,136936505,4670,4670,4670,4670,2
20231127,124700,136927165,4660,4660,4660,4660,80
20231127,124600,136554365,4660,4660,4660,4660,254
20231127,124500,135370725,4660,4660,4660,4660,50
20231127,124400,135137725,4680,4680,4680,4680,0
20231127,124300,135137725,4680,4670,4680,4670,5
20231127,124200,135114355,4660,4660,4660,4660,2977
20231127,124100,121241535,4660,4660,4660,4660,0
20231127,124000,121241535,4660,4660,4660,4660,0
20231127,123900,121241535,4660,4660,4660,4660,0
20231127,123800,121241535,4660,4660,4660,4660,0
20231127,123700,121241535,4660,4660,4660,4660,0
20231127,123600,121241535,4660,4660,4660,4660,0
20231127,123500,121241535,4660,4660,4680,4660,86
20231127,123400,120840735,4670,4670,4670,4670,0
20231127,123300,120840735,4670,4670,4670,4670,1032
20231127,123200,116021295,4670,4670,4670,4670,0
20231127,123100,116021295,4670,4670,4670,4670,0
20231127,123000,116021295,4670,4670,4670,4670,0
20231127,122900,116021295,4670,4670,4670,4670,0
20231127,122800,116021295,4670,4670,4670,4670,0
20231127,122700,116021295,4670,4670,4670,4670,0
20231127,122600,116021295,4670,4670,4670,4670,40
20231127,122500,115834495,4670,4670,4670,4670,0
20231127,122400,115834495,4670,4670,4670,4670,191
20231127,122300,114942525,4680,4680,4680,4680,0
20231127,122200,114942525,4680,4680,4680,4680,0
20231127,122100,114942525,4680,4680,4680,4680,0
20231127,122000,114942525,4680,4680,4680,4680,0
20231127,121900,114942525,4680,4680,4680,4680,2
20231127,121800,114933165,4670,4670,4670,4670,0
20231127,121700,114933165,4670,4670,4670,4670,0
20231127,121600,114933165,4670,4670,4670,4670,0
20231127,121500,114933165,4670,4670,4670,4670,12
20231127,121400,114877125,4680,4680,4680,4680,2
20231127,121300,114867765,4670,4670,4670,4670,0
20231127,121200,114867765,4670,4670,4670,4670,300
20231127,121100,113466765,4670,4670,4670,4670,0
20231127,121000,113466765,4670,4670,4670,4670,0
20231127,120900,113466765,4670,4670,4670,4670,0
20231127,120800,113466765,4670,4670,4670,4670,1001
20231127,120700,108792095,4670,4670,4670,4670,0
20231127,120600,108792095,4670,4670,4670,4670,0
20231127,120500,108792095,4670,4670,4670,4670,335
20231127,120400,107227645,4670,4670,4670,4670,227
20231127,120300,106167555,4670,4670,4670,4670,0
20231127,120200,106167555,4670,4670,4670,4670,79
20231127,120100,105798625,4670,4670,4670,4670,0
20231127,120000,105798625,4670,4670,4670,4670,0
20231127,115900,105798625,4670,4670,4670,4670,100
20231127,115800,105331625,4695,4695,4695,4695,0
20231127,115700,105331625,4695,4670,4695,4670,202
20231127,115600,104388235,4670,4670,4670,4670,0
20231127,115500,104388235,4670,4675,4675,4670,13
20231127,115400,104327515,4670,4670,4670,4670,0
20231127,115300,104327515,4670,4670,4670,4670,0
20231127,115200,104327515,4670,4670,4670,4670,0
20231127,115100,104327515,4670,4670,4670,4670,7
20231127,115000,104294825,4675,4675,4675,4675,3
20231127,114900,104280800,4695,4695,4695,4695,0
20231127,114800,104280800,4695,4695,4695,4695,0
20231127,114700,104280800,4695,4695,4695,4695,0
20231127,114600,104280800,4695,4695,4695,4695,0
20231127,114500,104280800,4695,4695,4695,4695,0
20231127,114400,104280800,4695,4695,4695,4695,0
20231127,114300,104280800,4695,4695,4695,4695,20
20231127,114200,104186900,4695,4695,4695,4695,1
20231127,114100,104182205,4670,4670,4670,4670,0
20231127,114000,104182205,4670,4670,4670,4670,10
20231127,113900,104135505,4670,4670,4670,4670,3
20231127,113800,104121495,4695,4695,4695,4695,0
20231127,113700,104121495,4695,4695,4695,4695,1
20231127,113600,104116800,4670,4675,4675,4670,218
20231127,113500,103098025,4675,4675,4675,4675,12
20231127,113400,103041925,4695,4695,4695,4695,130
20231127,113300,102431575,4695,4695,4695,4695,0
20231127,113200,102431575,4695,4695,4695,4695,0
20231127,113100,102431575,4695,4695,4695,4695,0
20231127,113000,102431575,4695,4680,4695,4675,17
20231127,112900,102352070,4695,4695,4695,4695,0
20231127,112800,102352070,4695,4695,4695,4695,0
20231127,112700,102352070,4695,4695,4695,4695,0
20231127,112600,102352070,4695,4695,4695,4695,0
20231127,112500,102352070,4695,4695,4695,4695,0
20231127,112400,102352070,4695,4695,4695,4695,0
20231127,112300,102352070,4695,4695,4695,4695,0
20231127,112200,102352070,4695,4695,4695,4695,0
20231127,112100,102352070,4695,4695,4695,4695,1
20231127,112000,102347375,4695,4695,4695,4695,0
20231127,111900,102347375,4695,4695,4695,4695,0
20231127,111800,102347375,4695,4695,4695,4695,0
20231127,111700,102347375,4695,4695,4695,4695,1
20231127,111600,102342680,4675,4675,4675,4675,0
20231127,111500,102342680,4675,4675,4675,4675,12
20231127,111400,102286580,4695,4695,4695,4695,0
20231127,111300,102286580,4695,4690,4695,4690,53
20231127,111200,102038000,4690,4690,4690,4690,0
20231127,111100,102038000,4690,4690,4690,4690,0
20231127,111000,102038000,4690,4690,4690,4690,0
20231127,110900,102038000,4690,4690,4690,4690,0
20231127,110800,102038000,4690,4690,4690,4690,100
20231127,110700,101569000,4675,4675,4675,4675,0
20231127,110600,101569000,4675,4675,4675,4675,0
20231127,110500,101569000,4675,4675,4675,4675,82
20231127,110400,101185650,4690,4690,4690,4690,0
20231127,110300,101185650,4690,4690,4690,4690,0
20231127,110200,101185650,4690,4690,4690,4690,0
20231127,110100,101185650,4690,4690,4690,4690,3500
20231127,110000,84770650,4670,4670,4670,4670,0
20231127,105900,84770650,4670,4670,4670,4670,0
20231127,105800,84770650,4670,4670,4670,4670,0
20231127,105700,84770650,4670,4670,4670,4670,0
20231127,105600,84770650,4670,4670,4670,4670,0
20231127,105500,84770650,4670,4670,4670,4670,12
20231127,105400,84714610,4670,4670,4670,4670,0
20231127,105300,84714610,4670,4670,4670,4670,8
20231127,105200,84677250,4670,4670,4670,4670,0
20231127,105100,84677250,4670,4670,4670,4670,0
20231127,105000,84677250,4670,4675,4675,4670,7
20231127,104900,84644535,4670,4670,4670,4670,0
20231127,104800,84644535,4670,4670,4670,4670,0
20231127,104700,84644535,4670,4670,4670,4670,0
20231127,104600,84644535,4670,4670,4670,4670,0
20231127,104500,84644535,4670,4690,4690,4670,1003
20231127,104400,79960465,4670,4670,4670,4670,0
20231127,104300,79960465,4670,4680,4680,4670,277
20231127,104200,78666455,4690,4690,4690,4690,0
20231127,104100,78666455,4690,4690,4690,4690,0
20231127,104000,78666455,4690,4690,4690,4690,160
20231127,103900,77916055,4685,4685,4685,4685,0
20231127,103800,77916055,4685,4685,4685,4685,409
20231127,103700,75999890,4685,4685,4685,4685,1
20231127,103600,75995205,4680,4680,4680,4680,400
20231127,103500,74123205,4660,4660,4660,4660,12
20231127,103400,74067285,4680,4680,4680,4680,1248
20231127,103300,68226645,4690,4685,4690,4685,23
20231127,103200,68118885,4685,4685,4685,4685,21
20231127,103100,68020500,4685,4685,4690,4685,2711
20231127,103000,55319455,4685,4685,4685,4685,5
20231127,102900,55296030,4680,4675,4680,4675,570
20231127,102800,52629735,4675,4675,4675,4675,2
20231127,102700,52620385,4675,4675,4675,4675,0
20231127,102600,52620385,4675,4655,4675,4655,5
20231127,102500,52597090,4675,4675,4675,4675,0
20231127,102400,52597090,4675,4675,4675,4675,100
20231127,102300,52129590,4675,4675,4675,4675,33
20231127,102200,51975315,4675,4675,4675,4675,2
20231127,102100,51965965,4655,4655,4655,4655,193
20231127,102000,51067550,4655,4655,4655,4655,0
20231127,101900,51067550,4655,4655,4655,4655,2
20231127,101800,51058240,4655,4655,4655,4655,0
20231127,101700,51058240,4655,4655,4655,4655,30
20231127,101600,50918590,4655,4655,4655,4655,0
20231127,101500,50918590,4655,4670,4670,4630,1494
20231127,101400,43997595,4675,4675,4675,4675,0
20231127,101300,43997595,4675,4675,4675,4675,0
20231127,101200,43997595,4675,4675,4675,4675,0
20231127,101100,43997595,4675,4675,4675,4675,0
20231127,101000,43997595,4675,4680,4685,4675,1123
20231127,100900,38742015,4680,4680,4680,4680,547
20231127,100800,36182055,4675,4670,4675,4670,630
20231127,100700,33239015,4675,4670,4675,4670,279
20231127,100600,31936075,4670,4665,4670,4665,208
20231127,100500,30965750,4660,4660,4660,4660,574
20231127,100400,28290910,4660,4660,4660,4660,172
20231127,100300,27489390,4660,4650,4660,4650,154
20231127,100200,26773250,4660,4660,4660,4660,0
20231127,100100,26773250,4660,4660,4660,4660,0
20231127,100000,26773250,4660,4660,4660,4660,0
20231127,095900,26773250,4660,4660,4660,4660,0
20231127,095800,26773250,4660,4660,4660,4660,0
20231127,095700,26773250,4660,4660,4660,4660,2
20231127,095600,26763930,4655,4655,4655,4655,1399
20231127,095500,20251585,4655,4655,4655,4655,13
20231127,095400,20191070,4660,4660,4660,4660,0
20231127,095300,20191070,4660,4660,4660,4660,0
20231127,095200,20191070,4660,4660,4660,4660,0
20231127,095100,20191070,4660,4660,4660,4660,0
20231127,095000,20191070,4660,4660,4660,4660,10
20231127,094900,20144470,4655,4655,4655,4655,588
20231127,094800,17407330,4655,4655,4655,4655,0
20231127,094700,17407330,4655,4655,4655,4655,2
20231127,094600,17398020,4635,4635,4635,4635,0
20231127,094500,17398020,4635,4635,4635,4635,1
20231127,094400,17393385,4630,4640,4640,4630,50
20231127,094300,17161815,4655,4655,4655,4655,3
20231127,094200,17147850,4660,4660,4660,4660,0
20231127,094100,17147850,4660,4660,4660,4660,0
20231127,094000,17147850,4660,4660,4660,4660,0
20231127,093900,17147850,4660,4660,4660,4660,0
20231127,093800,17147850,4660,4660,4660,4660,5
20231127,093700,17124550,4665,4665,4665,4665,0
20231127,093600,17124550,4665,4665,4665,4665,0
20231127,093500,17124550,4665,4640,4665,4630,15
20231127,093400,17054925,4665,4650,4665,4650,120
20231127,093300,16496305,4650,4650,4650,4650,4
20231127,093200,16477705,4650,4650,4650,4650,20
20231127,093100,16384705,4650,4650,4650,4650,10
20231127,093000,16338205,4630,4630,4630,4630,98
20231127,092900,15884465,4665,4665,4665,4665,0
20231127,092800,15884465,4665,4665,4665,4665,0
20231127,092700,15884465,4665,4625,4665,4625,430
20231127,092600,13894905,4645,4645,4645,4645,1
20231127,092500,13890260,4625,4635,4635,4625,98
20231127,092400,13436670,4665,4665,4665,4665,0
20231127,092300,13436670,4665,4665,4665,4665,0
20231127,092200,13436670,4665,4665,4665,4665,0
20231127,092100,13436670,4665,4645,4665,4625,322
20231127,092000,11946445,4635,4635,4635,4635,588
20231127,091900,9221065,4645,4645,4645,4645,3
20231127,091800,9207130,4645,4645,4645,4645,0
20231127,091700,9207130,4645,4645,4645,4645,0
20231127,091600,9207130,4645,4645,4645,4645,158
20231127,091500,8473220,4665,4650,4665,4645,15
20231127,091400,8403500,4655,4655,4655,4655,1
20231127,091300,8398845,4665,4650,4665,4635,122
20231127,091200,7832935,4665,4665,4665,4665,4
20231127,091100,7814275,4665,4665,4665,4665,0
20231127,091000,7814275,4665,4665,4665,4665,200
20231127,090900,6881275,4665,4665,4665,4665,1
20231127,090800,6876610,4660,4660,4660,4660,311
20231127,090700,5427350,4660,4660,4660,4660,20
20231127,090600,5334150,4660,4660,4660,4660,0
20231127,090500,5334150,4660,4660,4660,4660,1
20231127,090400,5329490,4655,4655,4655,4655,0
20231127,090300,5329490,4655,4635,4655,4635,275
20231127,090200,4050825,4635,4645,4645,4635,336
20231127,090100,2490965,4640,4645,4645,4640,191
20231127,090000,1604300,4650,4650,4655,4650,345