KissMeData/199730/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,203100,233480290,12260,12260,12260,12260,269
20231127,203000,233480290,12260,12260,12260,12260,0
20231127,202900,233480290,12260,12260,12260,12260,0
20231127,202800,233480290,12260,12260,12260,12260,0
20231127,202700,233480290,12260,12260,12260,12260,0
20231127,202600,233480290,12260,12260,12260,12260,0
20231127,202500,233480290,12260,12260,12260,12260,0
20231127,202400,233480290,12260,12260,12260,12260,0
20231127,202300,233480290,12260,12260,12260,12260,0
20231127,202200,233480290,12260,12260,12260,12260,0
20231127,202100,233480290,12260,12260,12260,12260,0
20231127,202000,233480290,12260,12260,12260,12260,0
20231127,201900,233480290,12260,12260,12260,12260,0
20231127,201800,233480290,12260,12260,12260,12260,0
20231127,201700,233480290,12260,12260,12260,12260,0
20231127,201600,233480290,12260,12260,12260,12260,0
20231127,201500,233480290,12260,12260,12260,12260,0
20231127,201400,233480290,12260,12260,12260,12260,0
20231127,201300,233480290,12260,12260,12260,12260,0
20231127,201200,233480290,12260,12260,12260,12260,0
20231127,201100,233480290,12260,12260,12260,12260,0
20231127,201000,233480290,12260,12260,12260,12260,0
20231127,200900,233480290,12260,12260,12260,12260,0
20231127,200800,233480290,12260,12260,12260,12260,0
20231127,200700,233480290,12260,12260,12260,12260,0
20231127,200600,233480290,12260,12260,12260,12260,0
20231127,200500,233480290,12260,12260,12260,12260,0
20231127,200400,233480290,12260,12260,12260,12260,0
20231127,200300,233480290,12260,12260,12260,12260,0
20231127,200200,233480290,12260,12260,12260,12260,0
20231127,200100,233480290,12260,12260,12260,12260,269
20231127,200000,233480290,12260,12260,12260,12260,0
20231127,195900,233480290,12260,12260,12260,12260,0
20231127,195800,233480290,12260,12260,12260,12260,0
20231127,195700,233480290,12260,12260,12260,12260,0
20231127,195600,233480290,12260,12260,12260,12260,0
20231127,195500,233480290,12260,12260,12260,12260,0
20231127,195400,233480290,12260,12260,12260,12260,0
20231127,195300,233480290,12260,12260,12260,12260,0
20231127,195200,233480290,12260,12260,12260,12260,0
20231127,195100,233480290,12260,12260,12260,12260,0
20231127,195000,233480290,12260,12260,12260,12260,0
20231127,194900,233480290,12260,12260,12260,12260,0
20231127,194800,233480290,12260,12260,12260,12260,0
20231127,194700,233480290,12260,12260,12260,12260,0
20231127,194600,233480290,12260,12260,12260,12260,0
20231127,194500,233480290,12260,12260,12260,12260,0
20231127,194400,233480290,12260,12260,12260,12260,0
20231127,194300,233480290,12260,12260,12260,12260,0
20231127,194200,233480290,12260,12260,12260,12260,0
20231127,194100,233480290,12260,12260,12260,12260,0
20231127,194000,233480290,12260,12260,12260,12260,0
20231127,193900,233480290,12260,12260,12260,12260,0
20231127,193800,233480290,12260,12260,12260,12260,0
20231127,193700,233480290,12260,12260,12260,12260,0
20231127,193600,233480290,12260,12260,12260,12260,0
20231127,193500,233480290,12260,12260,12260,12260,0
20231127,193400,233480290,12260,12260,12260,12260,0
20231127,193300,233480290,12260,12260,12260,12260,0
20231127,193200,233480290,12260,12260,12260,12260,0
20231127,193100,233480290,12260,12260,12260,12260,269
20231127,193000,233480290,12260,12260,12260,12260,0
20231127,192900,233480290,12260,12260,12260,12260,0
20231127,192800,233480290,12260,12260,12260,12260,0
20231127,192700,233480290,12260,12260,12260,12260,0
20231127,192600,233480290,12260,12260,12260,12260,0
20231127,192500,233480290,12260,12260,12260,12260,0
20231127,192400,233480290,12260,12260,12260,12260,0
20231127,192300,233480290,12260,12260,12260,12260,0
20231127,192200,233480290,12260,12260,12260,12260,0
20231127,192100,233480290,12260,12260,12260,12260,0
20231127,192000,233480290,12260,12260,12260,12260,0
20231127,191900,233480290,12260,12260,12260,12260,0
20231127,191800,233480290,12260,12260,12260,12260,0
20231127,191700,233480290,12260,12260,12260,12260,0
20231127,191600,233480290,12260,12260,12260,12260,0
20231127,191500,233480290,12260,12260,12260,12260,0
20231127,191400,233480290,12260,12260,12260,12260,0
20231127,191300,233480290,12260,12260,12260,12260,0
20231127,191200,233480290,12260,12260,12260,12260,0
20231127,191100,233480290,12260,12260,12260,12260,0
20231127,191000,233480290,12260,12260,12260,12260,0
20231127,190900,233480290,12260,12260,12260,12260,0
20231127,190800,233480290,12260,12260,12260,12260,0
20231127,190700,233480290,12260,12260,12260,12260,0
20231127,190600,233480290,12260,12260,12260,12260,0
20231127,190500,233480290,12260,12260,12260,12260,0
20231127,190400,233480290,12260,12260,12260,12260,0
20231127,190300,233480290,12260,12260,12260,12260,0
20231127,190200,233480290,12260,12260,12260,12260,0
20231127,190100,233480290,12260,12260,12260,12260,269
20231127,190000,233480290,12260,12260,12260,12260,0
20231127,185900,233480290,12260,12260,12260,12260,0
20231127,185800,233480290,12260,12260,12260,12260,0
20231127,185700,233480290,12260,12260,12260,12260,0
20231127,185600,233480290,12260,12260,12260,12260,0
20231127,185500,233480290,12260,12260,12260,12260,0
20231127,185400,233480290,12260,12260,12260,12260,0
20231127,185300,233480290,12260,12260,12260,12260,0
20231127,185200,233480290,12260,12260,12260,12260,0
20231127,185100,233480290,12260,12260,12260,12260,0
20231127,185000,233480290,12260,12260,12260,12260,0
20231127,184900,233480290,12260,12260,12260,12260,0
20231127,184800,233480290,12260,12260,12260,12260,0
20231127,184700,233480290,12260,12260,12260,12260,0
20231127,184600,233480290,12260,12260,12260,12260,0
20231127,184500,233480290,12260,12260,12260,12260,0
20231127,184400,233480290,12260,12260,12260,12260,0
20231127,184300,233480290,12260,12260,12260,12260,0
20231127,184200,233480290,12260,12260,12260,12260,0
20231127,184100,233480290,12260,12260,12260,12260,0
20231127,184000,233480290,12260,12260,12260,12260,0
20231127,183900,233480290,12260,12260,12260,12260,0
20231127,183800,233480290,12260,12260,12260,12260,0
20231127,183700,233480290,12260,12260,12260,12260,0
20231127,183600,233480290,12260,12260,12260,12260,0
20231127,183500,233480290,12260,12260,12260,12260,0
20231127,183400,233480290,12260,12260,12260,12260,0
20231127,183300,233480290,12260,12260,12260,12260,0
20231127,183200,233480290,12260,12260,12260,12260,0
20231127,183100,233480290,12260,12260,12260,12260,269
20231127,183000,233480290,12260,12260,12260,12260,0
20231127,182900,233480290,12260,12260,12260,12260,0
20231127,182800,233480290,12260,12260,12260,12260,0
20231127,182700,233480290,12260,12260,12260,12260,0
20231127,182600,233480290,12260,12260,12260,12260,0
20231127,182500,233480290,12260,12260,12260,12260,0
20231127,182400,233480290,12260,12260,12260,12260,0
20231127,182300,233480290,12260,12260,12260,12260,0
20231127,182200,233480290,12260,12260,12260,12260,0
20231127,182100,233480290,12260,12260,12260,12260,0
20231127,182000,233480290,12260,12260,12260,12260,0
20231127,181900,233480290,12260,12260,12260,12260,0
20231127,181800,233480290,12260,12260,12260,12260,0
20231127,181700,233480290,12260,12260,12260,12260,0
20231127,181600,233480290,12260,12260,12260,12260,0
20231127,181500,233480290,12260,12260,12260,12260,0
20231127,181400,233480290,12260,12260,12260,12260,0
20231127,181300,233480290,12260,12260,12260,12260,0
20231127,181200,233480290,12260,12260,12260,12260,0
20231127,181100,233480290,12260,12260,12260,12260,0
20231127,181000,233480290,12260,12260,12260,12260,0
20231127,180900,233480290,12260,12260,12260,12260,0
20231127,180800,233480290,12260,12260,12260,12260,0
20231127,180700,233480290,12260,12260,12260,12260,0
20231127,180600,233480290,12260,12260,12260,12260,0
20231127,180500,233480290,12260,12260,12260,12260,0
20231127,180400,233480290,12260,12260,12260,12260,0
20231127,180300,233480290,12260,12260,12260,12260,0
20231127,180200,233480290,12260,12260,12260,12260,0
20231127,180100,233480290,12260,12260,12260,12260,269
20231127,180000,233480290,12260,12260,12260,12260,0
20231127,175900,233480290,12260,12260,12260,12260,0
20231127,175800,233480290,12260,12260,12260,12260,0
20231127,175700,233480290,12260,12260,12260,12260,0
20231127,175600,233480290,12260,12260,12260,12260,0
20231127,175500,233480290,12260,12260,12260,12260,0
20231127,175400,233480290,12260,12260,12260,12260,0
20231127,175300,233480290,12260,12260,12260,12260,0
20231127,175200,233480290,12260,12260,12260,12260,0
20231127,175100,233480290,12260,12260,12260,12260,0
20231127,175000,233480290,12260,12260,12260,12260,0
20231127,174900,233480290,12260,12260,12260,12260,0
20231127,174800,233480290,12260,12260,12260,12260,0
20231127,174700,233480290,12260,12260,12260,12260,0
20231127,174600,233480290,12260,12260,12260,12260,0
20231127,174500,233480290,12260,12260,12260,12260,0
20231127,174400,233480290,12260,12260,12260,12260,0
20231127,174300,233480290,12260,12260,12260,12260,0
20231127,174200,233480290,12260,12260,12260,12260,0
20231127,174100,233480290,12260,12260,12260,12260,0
20231127,174000,233480290,12260,12260,12260,12260,0
20231127,173900,233480290,12260,12260,12260,12260,0
20231127,173800,233480290,12260,12260,12260,12260,0
20231127,173700,233480290,12260,12260,12260,12260,0
20231127,173600,233480290,12260,12260,12260,12260,0
20231127,173500,233480290,12260,12260,12260,12260,0
20231127,173400,233480290,12260,12260,12260,12260,0
20231127,173300,233480290,12260,12260,12260,12260,0
20231127,173200,233480290,12260,12260,12260,12260,0
20231127,173100,233480290,12260,12260,12260,12260,269
20231127,173000,233480290,12260,12260,12260,12260,0
20231127,172900,233480290,12260,12260,12260,12260,0
20231127,172800,233480290,12260,12260,12260,12260,0
20231127,172700,233480290,12260,12260,12260,12260,0
20231127,172600,233480290,12260,12260,12260,12260,0
20231127,172500,233480290,12260,12260,12260,12260,0
20231127,172400,233480290,12260,12260,12260,12260,0
20231127,172300,233480290,12260,12260,12260,12260,0
20231127,172200,233480290,12260,12260,12260,12260,0
20231127,172100,233480290,12260,12260,12260,12260,0
20231127,172000,233480290,12260,12260,12260,12260,0
20231127,171900,233480290,12260,12260,12260,12260,0
20231127,171800,233480290,12260,12260,12260,12260,0
20231127,171700,233480290,12260,12260,12260,12260,0
20231127,171600,233480290,12260,12260,12260,12260,0
20231127,171500,233480290,12260,12260,12260,12260,0
20231127,171400,233480290,12260,12260,12260,12260,0
20231127,171300,233480290,12260,12260,12260,12260,0
20231127,171200,233480290,12260,12260,12260,12260,0
20231127,171100,233480290,12260,12260,12260,12260,0
20231127,171000,233480290,12260,12260,12260,12260,0
20231127,170900,233480290,12260,12260,12260,12260,0
20231127,170800,233480290,12260,12260,12260,12260,0
20231127,170700,233480290,12260,12260,12260,12260,0
20231127,170600,233480290,12260,12260,12260,12260,0
20231127,170500,233480290,12260,12260,12260,12260,0
20231127,170400,233480290,12260,12260,12260,12260,0
20231127,170300,233480290,12260,12260,12260,12260,0
20231127,170200,233480290,12260,12260,12260,12260,0
20231127,170100,233480290,12260,12260,12260,12260,269
20231127,170000,233480290,12260,12260,12260,12260,0
20231127,165900,233480290,12260,12260,12260,12260,0
20231127,165800,233480290,12260,12260,12260,12260,0
20231127,165700,233480290,12260,12260,12260,12260,0
20231127,165600,233480290,12260,12260,12260,12260,0
20231127,165500,233480290,12260,12260,12260,12260,0
20231127,165400,233480290,12260,12260,12260,12260,0
20231127,165300,233480290,12260,12260,12260,12260,0
20231127,165200,233480290,12260,12260,12260,12260,0
20231127,165100,233480290,12260,12260,12260,12260,0
20231127,165000,233480290,12260,12260,12260,12260,0
20231127,164900,233480290,12260,12260,12260,12260,0
20231127,164800,233480290,12260,12260,12260,12260,0
20231127,164700,233480290,12260,12260,12260,12260,0
20231127,164600,233480290,12260,12260,12260,12260,0
20231127,164500,233480290,12260,12260,12260,12260,0
20231127,164400,233480290,12260,12260,12260,12260,0
20231127,164300,233480290,12260,12260,12260,12260,0
20231127,164200,233480290,12260,12260,12260,12260,0
20231127,164100,233480290,12260,12260,12260,12260,0
20231127,164000,233480290,12260,12260,12260,12260,0
20231127,163900,233480290,12260,12260,12260,12260,0
20231127,163800,233480290,12260,12260,12260,12260,0
20231127,163700,233480290,12260,12260,12260,12260,0
20231127,163600,233480290,12260,12260,12260,12260,0
20231127,163500,233480290,12260,12260,12260,12260,0
20231127,163400,233480290,12260,12260,12260,12260,0
20231127,163300,233480290,12260,12260,12260,12260,0
20231127,163200,233480290,12260,12260,12260,12260,0
20231127,163100,233480290,12260,12260,12260,12260,269
20231127,163000,233480290,12260,12260,12260,12260,0
20231127,162900,233480290,12260,12260,12260,12260,0
20231127,162800,233480290,12260,12260,12260,12260,0
20231127,162700,233480290,12260,12260,12260,12260,0
20231127,162600,233480290,12260,12260,12260,12260,0
20231127,162500,233480290,12260,12260,12260,12260,0
20231127,162400,233480290,12260,12260,12260,12260,0
20231127,162300,233480290,12260,12260,12260,12260,0
20231127,162200,233480290,12260,12260,12260,12260,0
20231127,162100,233480290,12260,12260,12260,12260,0
20231127,162000,233480290,12260,12260,12260,12260,0
20231127,161900,233480290,12260,12260,12260,12260,0
20231127,161800,233480290,12260,12260,12260,12260,0
20231127,161700,233480290,12260,12260,12260,12260,0
20231127,161600,233480290,12260,12260,12260,12260,0
20231127,161500,233480290,12260,12260,12260,12260,0
20231127,161400,233480290,12260,12260,12260,12260,0
20231127,161300,233480290,12260,12260,12260,12260,0
20231127,161200,233480290,12260,12260,12260,12260,0
20231127,161100,233480290,12260,12260,12260,12260,0
20231127,161000,233480290,12260,12260,12260,12260,0
20231127,160900,233480290,12260,12260,12260,12260,0
20231127,160800,233480290,12260,12260,12260,12260,0
20231127,160700,233480290,12260,12260,12260,12260,0
20231127,160600,233480290,12260,12260,12260,12260,0
20231127,160500,233480290,12260,12260,12260,12260,0
20231127,160400,233480290,12260,12260,12260,12260,0
20231127,160300,233480290,12260,12260,12260,12260,0
20231127,160200,233480290,12260,12260,12260,12260,0
20231127,160100,233480290,12260,12260,12260,12260,269
20231127,160000,233480290,12260,12260,12260,12260,0
20231127,155900,233480290,12260,12260,12260,12260,0
20231127,155800,233480290,12260,12260,12260,12260,0
20231127,155700,233480290,12260,12260,12260,12260,0
20231127,155600,233480290,12260,12260,12260,12260,0
20231127,155500,233480290,12260,12260,12260,12260,0
20231127,155400,233480290,12260,12260,12260,12260,0
20231127,155300,233480290,12260,12260,12260,12260,0
20231127,155200,233480290,12260,12260,12260,12260,0
20231127,155100,233480290,12260,12260,12260,12260,0
20231127,155000,233480290,12260,12260,12260,12260,0
20231127,154900,233480290,12260,12260,12260,12260,0
20231127,154800,233480290,12260,12260,12260,12260,0
20231127,154700,233480290,12260,12260,12260,12260,0
20231127,154600,233480290,12260,12260,12260,12260,0
20231127,154500,233480290,12260,12260,12260,12260,0
20231127,154400,233480290,12260,12260,12260,12260,0
20231127,154300,233480290,12260,12260,12260,12260,0
20231127,154200,233480290,12260,12260,12260,12260,0
20231127,154100,233480290,12260,12260,12260,12260,0
20231127,154000,233480290,12260,12260,12260,12260,0
20231127,153900,233480290,12260,12260,12260,12260,0
20231127,153800,233480290,12260,12260,12260,12260,0
20231127,153700,233480290,12260,12260,12260,12260,0
20231127,153600,233480290,12260,12260,12260,12260,0
20231127,153500,233480290,12260,12260,12260,12260,0
20231127,153400,233480290,12260,12260,12260,12260,0
20231127,153300,233480290,12260,12260,12260,12260,0
20231127,153200,233480290,12260,12260,12260,12260,0
20231127,153100,233480290,12260,12260,12260,12260,269
20231127,153000,233480290,12260,12260,12260,12260,269
20231127,152900,230182350,12190,12190,12190,12190,0
20231127,152800,230182350,12190,12190,12190,12190,0
20231127,152700,230182350,12190,12190,12190,12190,0
20231127,152600,230182350,12190,12190,12190,12190,0
20231127,152500,230182350,12190,12190,12190,12190,0
20231127,152400,230182350,12190,12190,12190,12190,0
20231127,152300,230182350,12190,12190,12190,12190,0
20231127,152200,230182350,12190,12190,12190,12190,0
20231127,152100,230182350,12190,12190,12190,12190,0
20231127,152000,230182350,12190,12190,12190,12190,0
20231127,151900,230182350,12190,12190,12190,12190,4
20231127,151800,230133590,12200,12130,12200,12130,12
20231127,151700,229987960,12130,12130,12130,12120,5
20231127,151600,229927340,12200,12200,12200,12200,0
20231127,151500,229927340,12200,12200,12200,12140,3
20231127,151400,229890800,12150,12160,12160,12150,4
20231127,151300,229842170,12140,12160,12160,12140,2
20231127,151200,229817870,12210,12210,12210,12210,0
20231127,151100,229817870,12210,12210,12210,12210,0
20231127,151000,229817870,12210,12120,12210,12120,30
20231127,150900,229454180,12120,12120,12120,12120,104
20231127,150800,228193700,12140,12140,12140,12140,0
20231127,150700,228193700,12140,12140,12140,12140,0
20231127,150600,228193700,12140,12140,12140,12140,4
20231127,150500,228145140,12130,12140,12140,12130,10
20231127,150400,228023830,12130,12130,12130,12130,0
20231127,150300,228023830,12130,12130,12130,12130,6
20231127,150200,227951050,12140,12140,12140,12140,0
20231127,150100,227951050,12140,12140,12140,12140,0
20231127,150000,227951050,12140,12140,12140,12140,12
20231127,145900,227805370,12230,12230,12230,12230,0
20231127,145800,227805370,12230,12230,12230,12230,0
20231127,145700,227805370,12230,12230,12230,12230,0
20231127,145600,227805370,12230,12230,12230,12230,0
20231127,145500,227805370,12230,12230,12230,12230,0
20231127,145400,227805370,12230,12230,12230,12230,0
20231127,145300,227805370,12230,12230,12230,12230,0
20231127,145200,227805370,12230,12230,12230,12230,0
20231127,145100,227805370,12230,12230,12230,12230,0
20231127,145000,227805370,12230,12230,12230,12230,0
20231127,144900,227805370,12230,12230,12230,12230,0
20231127,144800,227805370,12230,12230,12230,12230,0
20231127,144700,227805370,12230,12230,12230,12230,0
20231127,144600,227805370,12230,12230,12230,12230,0
20231127,144500,227805370,12230,12230,12230,12230,0
20231127,144400,227805370,12230,12230,12230,12230,0
20231127,144300,227805370,12230,12170,12230,12170,10
20231127,144200,227683460,12170,12170,12170,12170,4
20231127,144100,227634780,12170,12170,12170,12170,0
20231127,144000,227634780,12170,12170,12170,12170,0
20231127,143900,227634780,12170,12170,12170,12170,0
20231127,143800,227634780,12170,12170,12170,12170,1
20231127,143700,227622610,12110,12110,12110,12110,0
20231127,143600,227622610,12110,12110,12110,12110,0
20231127,143500,227622610,12110,12110,12110,12110,0
20231127,143400,227622610,12110,12110,12110,12110,0
20231127,143300,227622610,12110,12110,12110,12110,0
20231127,143200,227622610,12110,12110,12110,12110,3
20231127,143100,227586280,12110,12110,12110,12110,70
20231127,143000,226738580,12110,12110,12110,12110,0
20231127,142900,226738580,12110,12110,12110,12110,0
20231127,142800,226738580,12110,12110,12110,12110,0
20231127,142700,226738580,12110,12110,12110,12110,0
20231127,142600,226738580,12110,12120,12120,12110,100
20231127,142500,225527480,12120,12120,12120,12120,0
20231127,142400,225527480,12120,12120,12120,12120,5
20231127,142300,225466880,12120,12120,12120,12120,357
20231127,142200,221140040,12120,12120,12120,12120,45
20231127,142100,220594640,12180,12180,12180,12180,0
20231127,142000,220594640,12180,12180,12180,12180,0
20231127,141900,220594640,12180,12180,12180,12180,0
20231127,141800,220594640,12180,12180,12180,12180,1
20231127,141700,220582460,12120,12120,12120,12120,0
20231127,141600,220582460,12120,12120,12120,12120,0
20231127,141500,220582460,12120,12120,12120,12120,0
20231127,141400,220582460,12120,12120,12120,12120,0
20231127,141300,220582460,12120,12130,12130,12120,50
20231127,141200,219976260,12310,12310,12310,12310,0
20231127,141100,219976260,12310,12310,12310,12310,0
20231127,141000,219976260,12310,12310,12310,12310,0
20231127,140900,219976260,12310,12310,12310,12310,0
20231127,140800,219976260,12310,12310,12310,12310,0
20231127,140700,219976260,12310,12310,12310,12310,0
20231127,140600,219976260,12310,12310,12310,12310,0
20231127,140500,219976260,12310,12160,12310,12150,200
20231127,140400,217525160,12140,12140,12140,12140,4
20231127,140300,217476600,12160,12160,12160,12160,0
20231127,140200,217476600,12160,12160,12160,12160,0
20231127,140100,217476600,12160,12160,12160,12160,0
20231127,140000,217476600,12160,12160,12160,12160,0
20231127,135900,217476600,12160,12160,12160,12160,0
20231127,135800,217476600,12160,12110,12160,12100,463
20231127,135700,211873710,12110,12130,12130,12110,191
20231127,135600,209558660,12160,12160,12160,12160,0
20231127,135500,209558660,12160,12160,12160,12160,0
20231127,135400,209558660,12160,12160,12160,12160,1
20231127,135300,209546500,12130,12130,12130,12130,0
20231127,135200,209546500,12130,12140,12140,12130,77
20231127,135100,208611990,12160,12160,12160,12160,0
20231127,135000,208611990,12160,12160,12160,12160,0
20231127,134900,208611990,12160,12160,12160,12160,10
20231127,134800,208490390,12160,12160,12160,12160,10
20231127,134700,208368790,12160,12160,12160,12160,0
20231127,134600,208368790,12160,12160,12160,12160,0
20231127,134500,208368790,12160,12160,12160,12160,0
20231127,134400,208368790,12160,12160,12160,12160,0
20231127,134300,208368790,12160,12160,12160,12160,0
20231127,134200,208368790,12160,12160,12160,12160,0
20231127,134100,208368790,12160,12160,12160,12160,0
20231127,134000,208368790,12160,12160,12160,12160,11
20231127,133900,208235030,12160,12160,12160,12160,0
20231127,133800,208235030,12160,12160,12160,12160,0
20231127,133700,208235030,12160,12160,12160,12160,0
20231127,133600,208235030,12160,12160,12160,12160,0
20231127,133500,208235030,12160,12160,12160,12160,0
20231127,133400,208235030,12160,12160,12160,12160,0
20231127,133300,208235030,12160,12160,12160,12160,0
20231127,133200,208235030,12160,12160,12160,12160,2
20231127,133100,208210710,12160,12160,12160,12160,1
20231127,133000,208198550,12120,12120,12120,12120,0
20231127,132900,208198550,12120,12120,12120,12120,0
20231127,132800,208198550,12120,12120,12120,12120,0
20231127,132700,208198550,12120,12120,12120,12120,0
20231127,132600,208198550,12120,12120,12120,12120,0
20231127,132500,208198550,12120,12120,12120,12120,0
20231127,132400,208198550,12120,12120,12120,12120,0
20231127,132300,208198550,12120,12120,12120,12120,0
20231127,132200,208198550,12120,12120,12120,12120,3
20231127,132100,208162190,12120,12120,12120,12120,0
20231127,132000,208162190,12120,12120,12120,12120,0
20231127,131900,208162190,12120,12120,12120,12120,1
20231127,131800,208150070,12160,12160,12160,12160,0
20231127,131700,208150070,12160,12150,12160,12150,2
20231127,131600,208125760,12120,12120,12120,12120,0
20231127,131500,208125760,12120,12120,12120,12120,0
20231127,131400,208125760,12120,12120,12120,12120,0
20231127,131300,208125760,12120,12120,12120,12120,0
20231127,131200,208125760,12120,12120,12120,12120,2
20231127,131100,208101520,12120,12150,12150,12120,22
20231127,131000,207834820,12160,12160,12160,12160,0
20231127,130900,207834820,12160,12160,12160,12160,0
20231127,130800,207834820,12160,12160,12160,12160,0
20231127,130700,207834820,12160,12160,12160,12160,0
20231127,130600,207834820,12160,12160,12160,12160,0
20231127,130500,207834820,12160,12160,12160,12160,1
20231127,130400,207822660,12110,12110,12110,12110,0
20231127,130300,207822660,12110,12110,12110,12110,7
20231127,130200,207737890,12110,12110,12110,12110,35
20231127,130100,207314040,12170,12170,12170,12170,1
20231127,130000,207301870,12120,12130,12130,12120,1112
20231127,125900,193818930,12140,12140,12140,12140,77
20231127,125800,192884150,12140,12140,12140,12140,0
20231127,125700,192884150,12140,12140,12140,12140,0
20231127,125600,192884150,12140,12140,12140,12140,0
20231127,125500,192884150,12140,12180,12180,12140,1265
20231127,125400,177511420,12300,12300,12300,12300,0
20231127,125300,177511420,12300,12300,12300,12300,0
20231127,125200,177511420,12300,12300,12300,12300,0
20231127,125100,177511420,12300,12300,12300,12300,0
20231127,125000,177511420,12300,12300,12300,12300,0
20231127,124900,177511420,12300,12300,12300,12300,1
20231127,124800,177499120,12220,12220,12220,12220,500
20231127,124700,171389120,12220,12220,12220,12220,0
20231127,124600,171389120,12220,12220,12220,12220,0
20231127,124500,171389120,12220,12220,12220,12220,0
20231127,124400,171389120,12220,12220,12220,12220,0
20231127,124300,171389120,12220,12220,12220,12220,0
20231127,124200,171389120,12220,12220,12220,12220,1
20231127,124100,171376900,12220,12220,12220,12220,0
20231127,124000,171376900,12220,12220,12220,12220,0
20231127,123900,171376900,12220,12220,12220,12220,0
20231127,123800,171376900,12220,12220,12220,12220,0
20231127,123700,171376900,12220,12220,12220,12220,0
20231127,123600,171376900,12220,12220,12220,12220,0
20231127,123500,171376900,12220,12220,12220,12220,100
20231127,123400,170154900,12170,12170,12170,12170,0
20231127,123300,170154900,12170,12170,12170,12170,0
20231127,123200,170154900,12170,12170,12170,12170,3
20231127,123100,170118390,12160,12160,12160,12160,0
20231127,123000,170118390,12160,12160,12160,12160,0
20231127,122900,170118390,12160,12160,12160,12160,0
20231127,122800,170118390,12160,12160,12160,12160,0
20231127,122700,170118390,12160,12160,12160,12160,0
20231127,122600,170118390,12160,12160,12160,12160,0
20231127,122500,170118390,12160,12160,12160,12160,0
20231127,122400,170118390,12160,12160,12160,12160,0
20231127,122300,170118390,12160,12160,12160,12160,25
20231127,122200,169814390,12160,12180,12180,12160,93
20231127,122100,168683230,12180,12180,12180,12160,370
20231127,122000,164181480,12180,12180,12180,12180,31
20231127,121900,163803900,12240,12240,12240,12240,1
20231127,121800,163791660,12190,12190,12190,12190,0
20231127,121700,163791660,12190,12190,12190,12190,301
20231127,121600,160122470,12190,12190,12190,12190,110
20231127,121500,158781570,12190,12200,12200,12190,189
20231127,121400,156476240,12210,12240,12240,12210,334
20231127,121300,152394280,12250,12250,12250,12250,6
20231127,121200,152320780,12250,12250,12250,12250,0
20231127,121100,152320780,12250,12250,12250,12250,2
20231127,121000,152296280,12250,12250,12250,12250,0
20231127,120900,152296280,12250,12250,12250,12250,0
20231127,120800,152296280,12250,12250,12250,12250,5
20231127,120700,152235030,12330,12330,12330,12330,1
20231127,120600,152222700,12340,12340,12340,12340,0
20231127,120500,152222700,12340,12340,12340,12340,0
20231127,120400,152222700,12340,12340,12340,12340,0
20231127,120300,152222700,12340,12340,12340,12340,0
20231127,120200,152222700,12340,12340,12340,12340,0
20231127,120100,152222700,12340,12340,12340,12340,0
20231127,120000,152222700,12340,12340,12340,12340,0
20231127,115900,152222700,12340,12340,12340,12340,0
20231127,115800,152222700,12340,12340,12340,12340,1
20231127,115700,152210360,12330,12330,12330,12330,0
20231127,115600,152210360,12330,12330,12330,12330,0
20231127,115500,152210360,12330,12330,12330,12330,0
20231127,115400,152210360,12330,12330,12330,12330,1
20231127,115300,152198030,12250,12260,12260,12250,2
20231127,115200,152173520,12260,12260,12260,12260,3
20231127,115100,152136740,12290,12290,12290,12290,26
20231127,115000,151817200,12380,12380,12380,12380,0
20231127,114900,151817200,12380,12380,12380,12380,0
20231127,114800,151817200,12380,12380,12380,12380,0
20231127,114700,151817200,12380,12380,12380,12380,0
20231127,114600,151817200,12380,12380,12380,12380,0
20231127,114500,151817200,12380,12380,12380,12380,0
20231127,114400,151817200,12380,12370,12380,12370,101
20231127,114300,150567210,12290,12290,12290,12290,0
20231127,114200,150567210,12290,12290,12290,12290,3
20231127,114100,150530340,12290,12290,12290,12290,0
20231127,114000,150530340,12290,12290,12290,12290,0
20231127,113900,150530340,12290,12290,12290,12290,0
20231127,113800,150530340,12290,12290,12290,12290,0
20231127,113700,150530340,12290,12290,12290,12290,0
20231127,113600,150530340,12290,12300,12300,12290,20
20231127,113500,150284530,12370,12370,12370,12370,0
20231127,113400,150284530,12370,12370,12370,12370,0
20231127,113300,150284530,12370,12370,12370,12370,0
20231127,113200,150284530,12370,12370,12370,12370,0
20231127,113100,150284530,12370,12370,12370,12370,4
20231127,113000,150235050,12370,12370,12370,12370,1
20231127,112900,150222680,12290,12290,12290,12290,0
20231127,112800,150222680,12290,12290,12290,12290,0
20231127,112700,150222680,12290,12290,12290,12290,0
20231127,112600,150222680,12290,12290,12290,12290,0
20231127,112500,150222680,12290,12290,12290,12290,0
20231127,112400,150222680,12290,12290,12290,12290,0
20231127,112300,150222680,12290,12290,12290,12290,15
20231127,112200,150038330,12410,12410,12410,12410,0
20231127,112100,150038330,12410,12410,12410,12410,0
20231127,112000,150038330,12410,12410,12410,12410,0
20231127,111900,150038330,12410,12410,12410,12410,0
20231127,111800,150038330,12410,12410,12410,12410,0
20231127,111700,150038330,12410,12410,12410,12410,0
20231127,111600,150038330,12410,12410,12410,12410,0
20231127,111500,150038330,12410,12380,12410,12380,10
20231127,111400,149914440,12460,12460,12460,12460,0
20231127,111300,149914440,12460,12460,12460,12460,0
20231127,111200,149914440,12460,12360,12460,12360,500
20231127,111100,143693880,12360,12360,12360,12360,0
20231127,111000,143693880,12360,12380,12380,12360,149
20231127,110900,141852040,12460,12460,12460,12460,0
20231127,110800,141852040,12460,12460,12460,12460,0
20231127,110700,141852040,12460,12460,12460,12460,0
20231127,110600,141852040,12460,12460,12460,12460,0
20231127,110500,141852040,12460,12460,12460,12460,0
20231127,110400,141852040,12460,12460,12460,12460,0
20231127,110300,141852040,12460,12460,12460,12460,0
20231127,110200,141852040,12460,12460,12460,12460,329
20231127,110100,137752700,12460,12460,12460,12460,0
20231127,110000,137752700,12460,12460,12460,12460,399
20231127,105900,132781160,12460,12450,12460,12450,632
20231127,105800,124912700,12450,12450,12450,12450,221
20231127,105700,122161250,12450,12440,12450,12440,496
20231127,105600,115991000,12440,12370,12440,12370,36
20231127,105500,115545540,12430,12430,12430,12430,245
20231127,105400,112500190,12430,12430,12430,12430,35
20231127,105300,112065140,12430,12430,12430,12400,43
20231127,105200,111530710,12430,12360,12430,12360,2
20231127,105100,111505920,12450,12310,12450,12310,438
20231127,105000,106093660,12310,12280,12310,12280,389
20231127,104900,101306500,12170,12170,12170,12170,0
20231127,104800,101306500,12170,12170,12170,12170,0
20231127,104700,101306500,12170,12170,12170,12170,0
20231127,104600,101306500,12170,12170,12170,12170,0
20231127,104500,101306500,12170,12170,12170,12170,0
20231127,104400,101306500,12170,12210,12210,12170,366
20231127,104300,96846680,12210,12210,12210,12210,0
20231127,104200,96846680,12210,12210,12210,12210,95
20231127,104100,95686730,12180,12180,12180,12180,36
20231127,104000,95248250,12180,12180,12180,12180,0
20231127,103900,95248250,12180,12180,12180,12180,1567
20231127,103800,76162190,12170,12170,12170,12170,14
20231127,103700,75991810,12170,12170,12170,12170,1
20231127,103600,75979640,12120,12120,12120,12120,0
20231127,103500,75979640,12120,12120,12120,12120,0
20231127,103400,75979640,12120,12120,12120,12120,90
20231127,103300,74888840,12180,12180,12180,12180,0
20231127,103200,74888840,12180,12180,12180,12180,0
20231127,103100,74888840,12180,12180,12180,12180,0
20231127,103000,74888840,12180,12180,12180,12180,0
20231127,102900,74888840,12180,12180,12180,12180,0
20231127,102800,74888840,12180,12180,12180,12180,36
20231127,102700,74450360,12180,12180,12180,12180,0
20231127,102600,74450360,12180,12180,12180,12180,1
20231127,102500,74438180,12120,12120,12120,12120,30
20231127,102400,74074580,12130,12130,12130,12130,0
20231127,102300,74074580,12130,12130,12130,12130,5
20231127,102200,74013930,12130,12140,12140,12130,780
20231127,102100,64550910,12140,12160,12160,12140,290
20231127,102000,61029160,12250,12250,12250,12250,0
20231127,101900,61029160,12250,12250,12250,12250,1
20231127,101800,61016910,12150,12160,12160,12150,521
20231127,101700,54683450,12160,12160,12160,12160,0
20231127,101600,54683450,12160,12160,12160,12160,0
20231127,101500,54683450,12160,12160,12160,12160,1
20231127,101400,54671290,12260,12260,12260,12260,0
20231127,101300,54671290,12260,12260,12260,12260,0
20231127,101200,54671290,12260,12260,12260,12260,0
20231127,101100,54671290,12260,12260,12260,12260,20
20231127,101000,54426090,12260,12260,12260,12260,0
20231127,100900,54426090,12260,12260,12260,12260,1
20231127,100800,54413830,12160,12160,12160,12160,9
20231127,100700,54304390,12280,12280,12280,12280,0
20231127,100600,54304390,12280,12280,12280,12280,0
20231127,100500,54304390,12280,12230,12280,12230,250
20231127,100400,51245210,12230,12230,12230,12230,0
20231127,100300,51245210,12230,12230,12230,12230,0
20231127,100200,51245210,12230,12230,12230,12230,2
20231127,100100,51220750,12230,12230,12230,12230,0
20231127,100000,51220750,12230,12230,12230,12230,1
20231127,095900,51208520,12230,12230,12230,12230,0
20231127,095800,51208520,12230,12230,12230,12230,0
20231127,095700,51208520,12230,12230,12230,12230,0
20231127,095600,51208520,12230,12230,12230,12230,0
20231127,095500,51208520,12230,12230,12230,12230,0
20231127,095400,51208520,12230,12230,12230,12230,0
20231127,095300,51208520,12230,12230,12230,12230,0
20231127,095200,51208520,12230,12230,12230,12230,0
20231127,095100,51208520,12230,12160,12230,12150,201
20231127,095000,48765590,12230,12230,12230,12230,20
20231127,094900,48520990,12230,12230,12230,12230,0
20231127,094800,48520990,12230,12230,12230,12230,0
20231127,094700,48520990,12230,12230,12230,12230,0
20231127,094600,48520990,12230,12230,12230,12230,0
20231127,094500,48520990,12230,12160,12230,12160,21
20231127,094400,48265560,12230,12220,12230,12160,53
20231127,094300,47620950,12160,12230,12230,12160,203
20231127,094200,45152400,12240,12240,12240,12240,1
20231127,094100,45140160,12160,12170,12240,12160,216
20231127,094000,42513460,12270,12270,12270,12270,0
20231127,093900,42513460,12270,12270,12270,12270,1
20231127,093800,42501190,12300,12300,12300,12300,0
20231127,093700,42501190,12300,12300,12300,12300,0
20231127,093600,42501190,12300,12300,12300,12300,1
20231127,093500,42488890,12170,12240,12240,12170,1188
20231127,093400,27989420,12310,12310,12310,12310,2
20231127,093300,27964800,12310,12310,12310,12310,0
20231127,093200,27964800,12310,12310,12310,12310,1
20231127,093100,27952490,12290,12290,12290,12290,0
20231127,093000,27952490,12290,12290,12290,12290,5
20231127,092900,27891040,12310,12310,12310,12310,0
20231127,092800,27891040,12310,12310,12310,12310,0
20231127,092700,27891040,12310,12310,12310,12310,0
20231127,092600,27891040,12310,12310,12310,12310,0
20231127,092500,27891040,12310,12310,12310,12310,0
20231127,092400,27891040,12310,12310,12310,12310,0
20231127,092300,27891040,12310,12220,12310,12220,6
20231127,092200,27817630,12350,12350,12350,12350,0
20231127,092100,27817630,12350,12350,12350,12350,0
20231127,092000,27817630,12350,12350,12350,12350,0
20231127,091900,27817630,12350,12350,12350,12350,0
20231127,091800,27817630,12350,12350,12350,12350,0
20231127,091700,27817630,12350,12350,12350,12350,0
20231127,091600,27817630,12350,12350,12350,12350,1
20231127,091500,27805280,12280,12280,12280,12280,11
20231127,091400,27670200,12290,12290,12290,12290,0
20231127,091300,27670200,12290,12340,12340,12290,563
20231127,091200,20739330,12350,12410,12410,12350,667
20231127,091100,12492970,12500,12490,12500,12490,80
20231127,091000,11493290,12500,12500,12500,12500,43
20231127,090900,10955790,12500,12420,12500,12420,12
20231127,090800,10806670,12470,12470,12470,12470,9
20231127,090700,10694440,12410,12510,12510,12410,17
20231127,090600,10483370,12350,12350,12350,12350,0
20231127,090500,10483370,12350,12390,12560,12350,813
20231127,090400,295460,12390,12390,12390,12390,1
20231127,090300,283070,12310,12310,12310,12310,0
20231127,090200,283070,12310,12390,12390,12310,9
20231127,090100,172200,12300,12300,12300,12300,0
20231127,090000,172200,12300,12300,12300,12300,14