KissMeData/303530/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,210100,292367970,9920,9920,9920,9920,454
20231127,210000,292367970,9920,9920,9920,9920,0
20231127,205900,292367970,9920,9920,9920,9920,0
20231127,205800,292367970,9920,9920,9920,9920,0
20231127,205700,292367970,9920,9920,9920,9920,0
20231127,205600,292367970,9920,9920,9920,9920,0
20231127,205500,292367970,9920,9920,9920,9920,0
20231127,205400,292367970,9920,9920,9920,9920,0
20231127,205300,292367970,9920,9920,9920,9920,0
20231127,205200,292367970,9920,9920,9920,9920,0
20231127,205100,292367970,9920,9920,9920,9920,0
20231127,205000,292367970,9920,9920,9920,9920,0
20231127,204900,292367970,9920,9920,9920,9920,0
20231127,204800,292367970,9920,9920,9920,9920,0
20231127,204700,292367970,9920,9920,9920,9920,0
20231127,204600,292367970,9920,9920,9920,9920,0
20231127,204500,292367970,9920,9920,9920,9920,0
20231127,204400,292367970,9920,9920,9920,9920,0
20231127,204300,292367970,9920,9920,9920,9920,0
20231127,204200,292367970,9920,9920,9920,9920,0
20231127,204100,292367970,9920,9920,9920,9920,0
20231127,204000,292367970,9920,9920,9920,9920,0
20231127,203900,292367970,9920,9920,9920,9920,0
20231127,203800,292367970,9920,9920,9920,9920,0
20231127,203700,292367970,9920,9920,9920,9920,0
20231127,203600,292367970,9920,9920,9920,9920,0
20231127,203500,292367970,9920,9920,9920,9920,0
20231127,203400,292367970,9920,9920,9920,9920,0
20231127,203300,292367970,9920,9920,9920,9920,0
20231127,203200,292367970,9920,9920,9920,9920,0
20231127,203100,292367970,9920,9920,9920,9920,454
20231127,203000,292367970,9920,9920,9920,9920,0
20231127,202900,292367970,9920,9920,9920,9920,0
20231127,202800,292367970,9920,9920,9920,9920,0
20231127,202700,292367970,9920,9920,9920,9920,0
20231127,202600,292367970,9920,9920,9920,9920,0
20231127,202500,292367970,9920,9920,9920,9920,0
20231127,202400,292367970,9920,9920,9920,9920,0
20231127,202300,292367970,9920,9920,9920,9920,0
20231127,202200,292367970,9920,9920,9920,9920,0
20231127,202100,292367970,9920,9920,9920,9920,0
20231127,202000,292367970,9920,9920,9920,9920,0
20231127,201900,292367970,9920,9920,9920,9920,0
20231127,201800,292367970,9920,9920,9920,9920,0
20231127,201700,292367970,9920,9920,9920,9920,0
20231127,201600,292367970,9920,9920,9920,9920,0
20231127,201500,292367970,9920,9920,9920,9920,0
20231127,201400,292367970,9920,9920,9920,9920,0
20231127,201300,292367970,9920,9920,9920,9920,0
20231127,201200,292367970,9920,9920,9920,9920,0
20231127,201100,292367970,9920,9920,9920,9920,0
20231127,201000,292367970,9920,9920,9920,9920,0
20231127,200900,292367970,9920,9920,9920,9920,0
20231127,200800,292367970,9920,9920,9920,9920,0
20231127,200700,292367970,9920,9920,9920,9920,0
20231127,200600,292367970,9920,9920,9920,9920,0
20231127,200500,292367970,9920,9920,9920,9920,0
20231127,200400,292367970,9920,9920,9920,9920,0
20231127,200300,292367970,9920,9920,9920,9920,0
20231127,200200,292367970,9920,9920,9920,9920,0
20231127,200100,292367970,9920,9920,9920,9920,454
20231127,200000,292367970,9920,9920,9920,9920,0
20231127,195900,292367970,9920,9920,9920,9920,0
20231127,195800,292367970,9920,9920,9920,9920,0
20231127,195700,292367970,9920,9920,9920,9920,0
20231127,195600,292367970,9920,9920,9920,9920,0
20231127,195500,292367970,9920,9920,9920,9920,0
20231127,195400,292367970,9920,9920,9920,9920,0
20231127,195300,292367970,9920,9920,9920,9920,0
20231127,195200,292367970,9920,9920,9920,9920,0
20231127,195100,292367970,9920,9920,9920,9920,0
20231127,195000,292367970,9920,9920,9920,9920,0
20231127,194900,292367970,9920,9920,9920,9920,0
20231127,194800,292367970,9920,9920,9920,9920,0
20231127,194700,292367970,9920,9920,9920,9920,0
20231127,194600,292367970,9920,9920,9920,9920,0
20231127,194500,292367970,9920,9920,9920,9920,0
20231127,194400,292367970,9920,9920,9920,9920,0
20231127,194300,292367970,9920,9920,9920,9920,0
20231127,194200,292367970,9920,9920,9920,9920,0
20231127,194100,292367970,9920,9920,9920,9920,0
20231127,194000,292367970,9920,9920,9920,9920,0
20231127,193900,292367970,9920,9920,9920,9920,0
20231127,193800,292367970,9920,9920,9920,9920,0
20231127,193700,292367970,9920,9920,9920,9920,0
20231127,193600,292367970,9920,9920,9920,9920,0
20231127,193500,292367970,9920,9920,9920,9920,0
20231127,193400,292367970,9920,9920,9920,9920,0
20231127,193300,292367970,9920,9920,9920,9920,0
20231127,193200,292367970,9920,9920,9920,9920,0
20231127,193100,292367970,9920,9920,9920,9920,454
20231127,193000,292367970,9920,9920,9920,9920,0
20231127,192900,292367970,9920,9920,9920,9920,0
20231127,192800,292367970,9920,9920,9920,9920,0
20231127,192700,292367970,9920,9920,9920,9920,0
20231127,192600,292367970,9920,9920,9920,9920,0
20231127,192500,292367970,9920,9920,9920,9920,0
20231127,192400,292367970,9920,9920,9920,9920,0
20231127,192300,292367970,9920,9920,9920,9920,0
20231127,192200,292367970,9920,9920,9920,9920,0
20231127,192100,292367970,9920,9920,9920,9920,0
20231127,192000,292367970,9920,9920,9920,9920,0
20231127,191900,292367970,9920,9920,9920,9920,0
20231127,191800,292367970,9920,9920,9920,9920,0
20231127,191700,292367970,9920,9920,9920,9920,0
20231127,191600,292367970,9920,9920,9920,9920,0
20231127,191500,292367970,9920,9920,9920,9920,0
20231127,191400,292367970,9920,9920,9920,9920,0
20231127,191300,292367970,9920,9920,9920,9920,0
20231127,191200,292367970,9920,9920,9920,9920,0
20231127,191100,292367970,9920,9920,9920,9920,0
20231127,191000,292367970,9920,9920,9920,9920,0
20231127,190900,292367970,9920,9920,9920,9920,0
20231127,190800,292367970,9920,9920,9920,9920,0
20231127,190700,292367970,9920,9920,9920,9920,0
20231127,190600,292367970,9920,9920,9920,9920,0
20231127,190500,292367970,9920,9920,9920,9920,0
20231127,190400,292367970,9920,9920,9920,9920,0
20231127,190300,292367970,9920,9920,9920,9920,0
20231127,190200,292367970,9920,9920,9920,9920,0
20231127,190100,292367970,9920,9920,9920,9920,454
20231127,190000,292367970,9920,9920,9920,9920,0
20231127,185900,292367970,9920,9920,9920,9920,0
20231127,185800,292367970,9920,9920,9920,9920,0
20231127,185700,292367970,9920,9920,9920,9920,0
20231127,185600,292367970,9920,9920,9920,9920,0
20231127,185500,292367970,9920,9920,9920,9920,0
20231127,185400,292367970,9920,9920,9920,9920,0
20231127,185300,292367970,9920,9920,9920,9920,0
20231127,185200,292367970,9920,9920,9920,9920,0
20231127,185100,292367970,9920,9920,9920,9920,0
20231127,185000,292367970,9920,9920,9920,9920,0
20231127,184900,292367970,9920,9920,9920,9920,0
20231127,184800,292367970,9920,9920,9920,9920,0
20231127,184700,292367970,9920,9920,9920,9920,0
20231127,184600,292367970,9920,9920,9920,9920,0
20231127,184500,292367970,9920,9920,9920,9920,0
20231127,184400,292367970,9920,9920,9920,9920,0
20231127,184300,292367970,9920,9920,9920,9920,0
20231127,184200,292367970,9920,9920,9920,9920,0
20231127,184100,292367970,9920,9920,9920,9920,0
20231127,184000,292367970,9920,9920,9920,9920,0
20231127,183900,292367970,9920,9920,9920,9920,0
20231127,183800,292367970,9920,9920,9920,9920,0
20231127,183700,292367970,9920,9920,9920,9920,0
20231127,183600,292367970,9920,9920,9920,9920,0
20231127,183500,292367970,9920,9920,9920,9920,0
20231127,183400,292367970,9920,9920,9920,9920,0
20231127,183300,292367970,9920,9920,9920,9920,0
20231127,183200,292367970,9920,9920,9920,9920,0
20231127,183100,292367970,9920,9920,9920,9920,454
20231127,183000,292367970,9920,9920,9920,9920,0
20231127,182900,292367970,9920,9920,9920,9920,0
20231127,182800,292367970,9920,9920,9920,9920,0
20231127,182700,292367970,9920,9920,9920,9920,0
20231127,182600,292367970,9920,9920,9920,9920,0
20231127,182500,292367970,9920,9920,9920,9920,0
20231127,182400,292367970,9920,9920,9920,9920,0
20231127,182300,292367970,9920,9920,9920,9920,0
20231127,182200,292367970,9920,9920,9920,9920,0
20231127,182100,292367970,9920,9920,9920,9920,0
20231127,182000,292367970,9920,9920,9920,9920,0
20231127,181900,292367970,9920,9920,9920,9920,0
20231127,181800,292367970,9920,9920,9920,9920,0
20231127,181700,292367970,9920,9920,9920,9920,0
20231127,181600,292367970,9920,9920,9920,9920,0
20231127,181500,292367970,9920,9920,9920,9920,0
20231127,181400,292367970,9920,9920,9920,9920,0
20231127,181300,292367970,9920,9920,9920,9920,0
20231127,181200,292367970,9920,9920,9920,9920,0
20231127,181100,292367970,9920,9920,9920,9920,0
20231127,181000,292367970,9920,9920,9920,9920,0
20231127,180900,292367970,9920,9920,9920,9920,0
20231127,180800,292367970,9920,9920,9920,9920,0
20231127,180700,292367970,9920,9920,9920,9920,0
20231127,180600,292367970,9920,9920,9920,9920,0
20231127,180500,292367970,9920,9920,9920,9920,0
20231127,180400,292367970,9920,9920,9920,9920,0
20231127,180300,292367970,9920,9920,9920,9920,0
20231127,180200,292367970,9920,9920,9920,9920,0
20231127,180100,292367970,9920,9920,9920,9920,454
20231127,180000,292367970,9920,9920,9920,9920,0
20231127,175900,292367970,9920,9920,9920,9920,0
20231127,175800,292367970,9920,9920,9920,9920,0
20231127,175700,292367970,9920,9920,9920,9920,0
20231127,175600,292367970,9920,9920,9920,9920,0
20231127,175500,292367970,9920,9920,9920,9920,0
20231127,175400,292367970,9920,9920,9920,9920,0
20231127,175300,292367970,9920,9920,9920,9920,0
20231127,175200,292367970,9920,9920,9920,9920,0
20231127,175100,292367970,9920,9920,9920,9920,0
20231127,175000,292367970,9920,9920,9920,9920,0
20231127,174900,292367970,9920,9920,9920,9920,0
20231127,174800,292367970,9920,9920,9920,9920,0
20231127,174700,292367970,9920,9920,9920,9920,0
20231127,174600,292367970,9920,9920,9920,9920,0
20231127,174500,292367970,9920,9920,9920,9920,0
20231127,174400,292367970,9920,9920,9920,9920,0
20231127,174300,292367970,9920,9920,9920,9920,0
20231127,174200,292367970,9920,9920,9920,9920,0
20231127,174100,292367970,9920,9920,9920,9920,0
20231127,174000,292367970,9920,9920,9920,9920,0
20231127,173900,292367970,9920,9920,9920,9920,0
20231127,173800,292367970,9920,9920,9920,9920,0
20231127,173700,292367970,9920,9920,9920,9920,0
20231127,173600,292367970,9920,9920,9920,9920,0
20231127,173500,292367970,9920,9920,9920,9920,0
20231127,173400,292367970,9920,9920,9920,9920,0
20231127,173300,292367970,9920,9920,9920,9920,0
20231127,173200,292367970,9920,9920,9920,9920,0
20231127,173100,292367970,9920,9920,9920,9920,454
20231127,173000,292367970,9920,9920,9920,9920,0
20231127,172900,292367970,9920,9920,9920,9920,0
20231127,172800,292367970,9920,9920,9920,9920,0
20231127,172700,292367970,9920,9920,9920,9920,0
20231127,172600,292367970,9920,9920,9920,9920,0
20231127,172500,292367970,9920,9920,9920,9920,0
20231127,172400,292367970,9920,9920,9920,9920,0
20231127,172300,292367970,9920,9920,9920,9920,0
20231127,172200,292367970,9920,9920,9920,9920,0
20231127,172100,292367970,9920,9920,9920,9920,0
20231127,172000,292367970,9920,9920,9920,9920,0
20231127,171900,292367970,9920,9920,9920,9920,0
20231127,171800,292367970,9920,9920,9920,9920,0
20231127,171700,292367970,9920,9920,9920,9920,0
20231127,171600,292367970,9920,9920,9920,9920,0
20231127,171500,292367970,9920,9920,9920,9920,0
20231127,171400,292367970,9920,9920,9920,9920,0
20231127,171300,292367970,9920,9920,9920,9920,0
20231127,171200,292367970,9920,9920,9920,9920,0
20231127,171100,292367970,9920,9920,9920,9920,0
20231127,171000,292367970,9920,9920,9920,9920,0
20231127,170900,292367970,9920,9920,9920,9920,0
20231127,170800,292367970,9920,9920,9920,9920,0
20231127,170700,292367970,9920,9920,9920,9920,0
20231127,170600,292367970,9920,9920,9920,9920,0
20231127,170500,292367970,9920,9920,9920,9920,0
20231127,170400,292367970,9920,9920,9920,9920,0
20231127,170300,292367970,9920,9920,9920,9920,0
20231127,170200,292367970,9920,9920,9920,9920,0
20231127,170100,292367970,9920,9920,9920,9920,454
20231127,170000,292367970,9920,9920,9920,9920,0
20231127,165900,292367970,9920,9920,9920,9920,0
20231127,165800,292367970,9920,9920,9920,9920,0
20231127,165700,292367970,9920,9920,9920,9920,0
20231127,165600,292367970,9920,9920,9920,9920,0
20231127,165500,292367970,9920,9920,9920,9920,0
20231127,165400,292367970,9920,9920,9920,9920,0
20231127,165300,292367970,9920,9920,9920,9920,0
20231127,165200,292367970,9920,9920,9920,9920,0
20231127,165100,292367970,9920,9920,9920,9920,0
20231127,165000,292367970,9920,9920,9920,9920,0
20231127,164900,292367970,9920,9920,9920,9920,0
20231127,164800,292367970,9920,9920,9920,9920,0
20231127,164700,292367970,9920,9920,9920,9920,0
20231127,164600,292367970,9920,9920,9920,9920,0
20231127,164500,292367970,9920,9920,9920,9920,0
20231127,164400,292367970,9920,9920,9920,9920,0
20231127,164300,292367970,9920,9920,9920,9920,0
20231127,164200,292367970,9920,9920,9920,9920,0
20231127,164100,292367970,9920,9920,9920,9920,0
20231127,164000,292367970,9920,9920,9920,9920,0
20231127,163900,292367970,9920,9920,9920,9920,0
20231127,163800,292367970,9920,9920,9920,9920,0
20231127,163700,292367970,9920,9920,9920,9920,0
20231127,163600,292367970,9920,9920,9920,9920,0
20231127,163500,292367970,9920,9920,9920,9920,0
20231127,163400,292367970,9920,9920,9920,9920,0
20231127,163300,292367970,9920,9920,9920,9920,0
20231127,163200,292367970,9920,9920,9920,9920,0
20231127,163100,292367970,9920,9920,9920,9920,454
20231127,163000,292367970,9920,9920,9920,9920,0
20231127,162900,292367970,9920,9920,9920,9920,0
20231127,162800,292367970,9920,9920,9920,9920,0
20231127,162700,292367970,9920,9920,9920,9920,0
20231127,162600,292367970,9920,9920,9920,9920,0
20231127,162500,292367970,9920,9920,9920,9920,0
20231127,162400,292367970,9920,9920,9920,9920,0
20231127,162300,292367970,9920,9920,9920,9920,0
20231127,162200,292367970,9920,9920,9920,9920,0
20231127,162100,292367970,9920,9920,9920,9920,0
20231127,162000,292367970,9920,9920,9920,9920,0
20231127,161900,292367970,9920,9920,9920,9920,0
20231127,161800,292367970,9920,9920,9920,9920,0
20231127,161700,292367970,9920,9920,9920,9920,0
20231127,161600,292367970,9920,9920,9920,9920,0
20231127,161500,292367970,9920,9920,9920,9920,0
20231127,161400,292367970,9920,9920,9920,9920,0
20231127,161300,292367970,9920,9920,9920,9920,0
20231127,161200,292367970,9920,9920,9920,9920,0
20231127,161100,292367970,9920,9920,9920,9920,0
20231127,161000,292367970,9920,9920,9920,9920,0
20231127,160900,292367970,9920,9920,9920,9920,0
20231127,160800,292367970,9920,9920,9920,9920,0
20231127,160700,292367970,9920,9920,9920,9920,0
20231127,160600,292367970,9920,9920,9920,9920,0
20231127,160500,292367970,9920,9920,9920,9920,0
20231127,160400,292367970,9920,9920,9920,9920,0
20231127,160300,292367970,9920,9920,9920,9920,0
20231127,160200,292367970,9920,9920,9920,9920,0
20231127,160100,292367970,9920,9920,9920,9920,454
20231127,160000,292367970,9920,9920,9920,9920,0
20231127,155900,292367970,9920,9920,9920,9920,0
20231127,155800,292367970,9920,9920,9920,9920,0
20231127,155700,292367970,9920,9920,9920,9920,0
20231127,155600,292367970,9920,9920,9920,9920,0
20231127,155500,292367970,9920,9920,9920,9920,0
20231127,155400,292367970,9920,9920,9920,9920,0
20231127,155300,292367970,9920,9920,9920,9920,0
20231127,155200,292367970,9920,9920,9920,9920,0
20231127,155100,292367970,9920,9920,9920,9920,0
20231127,155000,292367970,9920,9920,9920,9920,0
20231127,154900,292367970,9920,9920,9920,9920,0
20231127,154800,292367970,9920,9920,9920,9920,0
20231127,154700,292367970,9920,9920,9920,9920,0
20231127,154600,292367970,9920,9920,9920,9920,0
20231127,154500,292367970,9920,9920,9920,9920,0
20231127,154400,292367970,9920,9920,9920,9920,0
20231127,154300,292367970,9920,9920,9920,9920,0
20231127,154200,292367970,9920,9920,9920,9920,0
20231127,154100,292367970,9920,9920,9920,9920,0
20231127,154000,292367970,9920,9920,9920,9920,0
20231127,153900,292367970,9920,9920,9920,9920,0
20231127,153800,292367970,9920,9920,9920,9920,0
20231127,153700,292367970,9920,9920,9920,9920,0
20231127,153600,292367970,9920,9920,9920,9920,0
20231127,153500,292367970,9920,9920,9920,9920,0
20231127,153400,292367970,9920,9920,9920,9920,0
20231127,153300,292367970,9920,9920,9920,9920,0
20231127,153200,292367970,9920,9920,9920,9920,0
20231127,153100,292367970,9920,9920,9920,9920,454
20231127,153000,292367970,9920,9920,9920,9920,454
20231127,152900,287864290,10080,10080,10080,10080,0
20231127,152800,287864290,10080,10080,10080,10080,0
20231127,152700,287864290,10080,10080,10080,10080,0
20231127,152600,287864290,10080,10080,10080,10080,0
20231127,152500,287864290,10080,10080,10080,10080,0
20231127,152400,287864290,10080,10080,10080,10080,0
20231127,152300,287864290,10080,10080,10080,10080,0
20231127,152200,287864290,10080,10080,10080,10080,0
20231127,152100,287864290,10080,10080,10080,10080,0
20231127,152000,287864290,10080,10080,10080,10080,0
20231127,151900,287864290,10080,10010,10080,10010,755
20231127,151800,280301520,10010,10000,10010,10000,161
20231127,151700,278690010,9970,9970,9970,9970,100
20231127,151600,277693010,10000,10000,10000,10000,0
20231127,151500,277693010,10000,10000,10000,10000,25
20231127,151400,277443010,10010,10010,10010,10010,0
20231127,151300,277443010,10010,10010,10010,10010,0
20231127,151200,277443010,10010,9970,10010,9970,261
20231127,151100,274835920,10010,10010,10010,10010,38
20231127,151000,274455540,10010,10010,10010,10010,0
20231127,150900,274455540,10010,10010,10010,10010,0
20231127,150800,274455540,10010,10010,10010,10010,0
20231127,150700,274455540,10010,10010,10010,10010,0
20231127,150600,274455540,10010,10010,10010,10010,0
20231127,150500,274455540,10010,10010,10010,10010,0
20231127,150400,274455540,10010,10010,10010,10010,0
20231127,150300,274455540,10010,10010,10010,10010,0
20231127,150200,274455540,10010,10010,10010,10010,0
20231127,150100,274455540,10010,10010,10010,10010,0
20231127,150000,274455540,10010,10010,10010,10010,17
20231127,145900,274285370,9970,9970,9970,9970,1
20231127,145800,274275400,10020,10020,10020,10020,0
20231127,145700,274275400,10020,10010,10020,10010,210
20231127,145600,272172200,10010,10010,10010,10010,0
20231127,145500,272172200,10010,10010,10010,10010,0
20231127,145400,272172200,10010,10010,10010,10010,0
20231127,145300,272172200,10010,10010,10010,10010,0
20231127,145200,272172200,10010,10010,10010,10010,100
20231127,145100,271171200,9970,9970,9970,9970,0
20231127,145000,271171200,9970,9970,9970,9970,0
20231127,144900,271171200,9970,9970,9970,9970,535
20231127,144800,265837250,9970,9970,9970,9970,0
20231127,144700,265837250,9970,9970,9970,9970,0
20231127,144600,265837250,9970,9970,9970,9970,0
20231127,144500,265837250,9970,9970,9970,9970,0
20231127,144400,265837250,9970,9970,9970,9970,0
20231127,144300,265837250,9970,9970,9970,9970,0
20231127,144200,265837250,9970,9970,9970,9970,0
20231127,144100,265837250,9970,9970,9970,9970,0
20231127,144000,265837250,9970,9970,9970,9970,301
20231127,143900,262836280,10030,10030,10030,10030,0
20231127,143800,262836280,10030,10030,10030,10030,0
20231127,143700,262836280,10030,10030,10030,10030,0
20231127,143600,262836280,10030,10030,10030,10030,0
20231127,143500,262836280,10030,10030,10030,10030,0
20231127,143400,262836280,10030,10030,10030,10030,0
20231127,143300,262836280,10030,10030,10030,10030,500
20231127,143200,257821280,10070,10070,10070,10070,0
20231127,143100,257821280,10070,10070,10070,10070,0
20231127,143000,257821280,10070,10070,10070,10070,0
20231127,142900,257821280,10070,10070,10070,10070,0
20231127,142800,257821280,10070,10070,10070,10070,0
20231127,142700,257821280,10070,10070,10070,10070,0
20231127,142600,257821280,10070,10070,10070,10070,0
20231127,142500,257821280,10070,10070,10070,10070,0
20231127,142400,257821280,10070,10070,10070,10070,0
20231127,142300,257821280,10070,10070,10070,10070,0
20231127,142200,257821280,10070,10070,10070,10070,0
20231127,142100,257821280,10070,10070,10070,10070,0
20231127,142000,257821280,10070,10070,10070,10070,1
20231127,141900,257811210,9980,9980,9980,9980,665
20231127,141800,251174510,9970,9970,9970,9970,140
20231127,141700,249778710,9900,9960,9960,9900,936
20231127,141600,240493240,9990,9990,9990,9990,0
20231127,141500,240493240,9990,9990,9990,9990,0
20231127,141400,240493240,9990,9990,9990,9990,0
20231127,141300,240493240,9990,9990,9990,9990,10
20231127,141200,240393340,9980,9980,9980,9980,218
20231127,141100,238217700,9900,9990,9990,9860,70
20231127,141000,237519410,9990,10020,10080,9450,7815
20231127,140900,160210060,10020,10020,10020,10020,0
20231127,140800,160210060,10020,10020,10020,10020,0
20231127,140700,160210060,10020,10020,10020,10020,0
20231127,140600,160210060,10020,10020,10020,10020,0
20231127,140500,160210060,10020,10020,10020,10020,1
20231127,140400,160200040,9990,9990,9990,9990,0
20231127,140300,160200040,9990,9990,9990,9990,46
20231127,140200,159740500,9990,9990,9990,9990,0
20231127,140100,159740500,9990,9990,9990,9990,10
20231127,140000,159640600,9990,10010,10010,9990,241
20231127,135900,157230380,10010,10010,10010,10010,5
20231127,135800,157180330,10020,10020,10020,10020,0
20231127,135700,157180330,10020,10020,10020,10020,0
20231127,135600,157180330,10020,10020,10020,10020,3
20231127,135500,157150270,10010,10010,10010,10010,5
20231127,135400,157100220,10010,10010,10010,10010,0
20231127,135300,157100220,10010,10010,10010,10010,0
20231127,135200,157100220,10010,10010,10010,10010,5
20231127,135100,157050170,10020,10020,10020,10020,0
20231127,135000,157050170,10020,10020,10020,10020,1
20231127,134900,157040150,10010,10020,10020,10010,292
20231127,134800,154115260,10070,10070,10070,10070,0
20231127,134700,154115260,10070,10070,10070,10070,0
20231127,134600,154115260,10070,10070,10070,10070,0
20231127,134500,154115260,10070,10070,10070,10070,0
20231127,134400,154115260,10070,10020,10070,10020,2
20231127,134300,154095170,10070,10070,10070,10070,0
20231127,134200,154095170,10070,10070,10070,10070,0
20231127,134100,154095170,10070,10070,10070,10070,0
20231127,134000,154095170,10070,10070,10070,10070,0
20231127,133900,154095170,10070,10070,10070,10070,0
20231127,133800,154095170,10070,10070,10070,10070,6
20231127,133700,154034750,10070,10070,10070,10070,6
20231127,133600,153974330,10070,10070,10070,10070,7
20231127,133500,153903840,10070,10070,10070,10070,5
20231127,133400,153853490,10070,10070,10070,10070,13
20231127,133300,153722580,10070,10070,10070,10070,0
20231127,133200,153722580,10070,10070,10070,10070,0
20231127,133100,153722580,10070,10070,10070,10070,0
20231127,133000,153722580,10070,10070,10070,10070,0
20231127,132900,153722580,10070,10070,10070,10070,1
20231127,132800,153712510,10070,10070,10070,10070,0
20231127,132700,153712510,10070,10070,10070,10070,0
20231127,132600,153712510,10070,10020,10070,10020,2
20231127,132500,153692420,10070,10070,10070,10070,14
20231127,132400,153551440,10070,10070,10070,10070,0
20231127,132300,153551440,10070,10020,10070,10020,2
20231127,132200,153531350,10070,10070,10070,10070,0
20231127,132100,153531350,10070,10070,10070,10070,2
20231127,132000,153511210,10070,10070,10070,10070,5
20231127,131900,153460860,10070,10060,10070,10060,2
20231127,131800,153440730,10070,10070,10070,10070,0
20231127,131700,153440730,10070,10070,10070,10070,0
20231127,131600,153440730,10070,10070,10070,10070,0
20231127,131500,153440730,10070,10070,10070,10070,0
20231127,131400,153440730,10070,10070,10070,10070,0
20231127,131300,153440730,10070,10070,10070,10070,1
20231127,131200,153430660,9980,10000,10000,9980,138
20231127,131100,152052070,10070,10070,10070,10070,0
20231127,131000,152052070,10070,10070,10070,10070,0
20231127,130900,152052070,10070,10070,10070,10000,104
20231127,130800,151011790,10070,10070,10070,10070,0
20231127,130700,151011790,10070,10070,10070,10070,0
20231127,130600,151011790,10070,10070,10070,10070,200
20231127,130500,148997790,10070,10070,10070,10070,0
20231127,130400,148997790,10070,10070,10070,10070,0
20231127,130300,148997790,10070,10070,10070,10070,0
20231127,130200,148997790,10070,10070,10070,10070,0
20231127,130100,148997790,10070,10070,10070,10070,0
20231127,130000,148997790,10070,10070,10070,10070,1
20231127,125900,148987720,10000,10000,10000,10000,463
20231127,125800,144357720,10000,9990,10000,9990,787
20231127,125700,136493620,10000,10000,10000,10000,0
20231127,125600,136493620,10000,10000,10000,10000,0
20231127,125500,136493620,10000,10000,10000,10000,669
20231127,125400,129803620,10020,10030,10030,10020,210
20231127,125300,127699320,10070,10070,10070,10070,0
20231127,125200,127699320,10070,10070,10070,10070,0
20231127,125100,127699320,10070,10070,10070,10070,0
20231127,125000,127699320,10070,10070,10070,10070,0
20231127,124900,127699320,10070,10070,10070,10070,0
20231127,124800,127699320,10070,10010,10070,10010,4
20231127,124700,127659110,10070,10070,10070,10070,1
20231127,124600,127649040,10070,10070,10070,10070,0
20231127,124500,127649040,10070,10070,10070,10070,130
20231127,124400,126339940,10070,10070,10070,10070,0
20231127,124300,126339940,10070,10070,10070,10070,0
20231127,124200,126339940,10070,10070,10070,10070,0
20231127,124100,126339940,10070,10070,10070,10070,0
20231127,124000,126339940,10070,10070,10070,10070,1
20231127,123900,126329870,10010,10010,10010,10010,0
20231127,123800,126329870,10010,10010,10010,10010,50
20231127,123700,125829370,10070,10070,10070,10070,0
20231127,123600,125829370,10070,10070,10070,10070,201
20231127,123500,123805300,10070,10070,10070,10070,2
20231127,123400,123785160,10010,10010,10010,10010,1
20231127,123300,123775150,10070,10070,10070,10070,0
20231127,123200,123775150,10070,10070,10070,10070,0
20231127,123100,123775150,10070,10070,10070,10070,0
20231127,123000,123775150,10070,10070,10070,10070,0
20231127,122900,123775150,10070,10070,10070,10070,0
20231127,122800,123775150,10070,10070,10070,10070,0
20231127,122700,123775150,10070,10070,10070,10070,0
20231127,122600,123775150,10070,10070,10070,10070,0
20231127,122500,123775150,10070,10070,10070,10070,1
20231127,122400,123765080,10010,10020,10020,10010,382
20231127,122300,119941140,10080,10080,10080,10080,0
20231127,122200,119941140,10080,10080,10080,10080,0
20231127,122100,119941140,10080,10080,10080,10080,0
20231127,122000,119941140,10080,10080,10080,10080,0
20231127,121900,119941140,10080,10080,10080,10080,0
20231127,121800,119941140,10080,10080,10080,10080,0
20231127,121700,119941140,10080,10080,10080,10080,0
20231127,121600,119941140,10080,10080,10080,10080,0
20231127,121500,119941140,10080,10080,10080,10080,0
20231127,121400,119941140,10080,10080,10080,10080,0
20231127,121300,119941140,10080,10080,10080,10080,0
20231127,121200,119941140,10080,10080,10080,10080,0
20231127,121100,119941140,10080,10080,10080,10080,0
20231127,121000,119941140,10080,10080,10080,10080,0
20231127,120900,119941140,10080,10080,10080,10080,0
20231127,120800,119941140,10080,10080,10080,10080,0
20231127,120700,119941140,10080,10080,10080,10080,0
20231127,120600,119941140,10080,10080,10080,10080,0
20231127,120500,119941140,10080,10080,10080,10080,0
20231127,120400,119941140,10080,10080,10080,10080,0
20231127,120300,119941140,10080,10080,10080,10080,0
20231127,120200,119941140,10080,10080,10080,10080,0
20231127,120100,119941140,10080,10080,10080,10080,0
20231127,120000,119941140,10080,10080,10080,10080,0
20231127,115900,119941140,10080,10080,10080,10080,0
20231127,115800,119941140,10080,10080,10080,10080,1
20231127,115700,119931060,10020,10020,10020,10020,77
20231127,115600,119159520,10020,10020,10080,10020,585
20231127,115500,113297760,10020,10020,10020,10020,0
20231127,115400,113297760,10020,10020,10020,10020,0
20231127,115300,113297760,10020,10020,10020,10020,0
20231127,115200,113297760,10020,10040,10040,10020,263
20231127,115100,110660300,10080,10080,10080,10080,1
20231127,115000,110650220,10080,10080,10080,10080,0
20231127,114900,110650220,10080,10080,10080,10080,1
20231127,114800,110640140,10020,10020,10020,10020,0
20231127,114700,110640140,10020,10020,10020,10020,0
20231127,114600,110640140,10020,10020,10020,10020,0
20231127,114500,110640140,10020,10090,10090,10020,228
20231127,114400,108351870,10130,10130,10130,10130,0
20231127,114300,108351870,10130,10130,10130,10130,0
20231127,114200,108351870,10130,10130,10130,10130,0
20231127,114100,108351870,10130,10130,10130,10130,0
20231127,114000,108351870,10130,10130,10130,10130,0
20231127,113900,108351870,10130,10130,10130,10130,0
20231127,113800,108351870,10130,10130,10130,10130,3
20231127,113700,108321480,10130,10130,10130,10130,5
20231127,113600,108270830,10130,10130,10130,10130,0
20231127,113500,108270830,10130,10130,10130,10130,0
20231127,113400,108270830,10130,10130,10130,10130,0
20231127,113300,108270830,10130,10130,10130,10130,0
20231127,113200,108270830,10130,10090,10130,10090,6
20231127,113100,108210250,10130,10130,10130,10130,1
20231127,113000,108200120,10090,10090,10090,10090,1
20231127,112900,108190030,10140,10140,10140,10140,0
20231127,112800,108190030,10140,10140,10140,10140,0
20231127,112700,108190030,10140,10140,10140,10140,0
20231127,112600,108190030,10140,10140,10140,10140,0
20231127,112500,108190030,10140,10140,10140,10140,0
20231127,112400,108190030,10140,10140,10140,10140,0
20231127,112300,108190030,10140,10140,10140,10140,0
20231127,112200,108190030,10140,10140,10140,10140,0
20231127,112100,108190030,10140,10140,10140,10140,0
20231127,112000,108190030,10140,10140,10140,10140,0
20231127,111900,108190030,10140,10140,10140,10140,0
20231127,111800,108190030,10140,10140,10140,10140,0
20231127,111700,108190030,10140,10140,10140,10140,0
20231127,111600,108190030,10140,10140,10140,10140,0
20231127,111500,108190030,10140,10140,10140,10140,0
20231127,111400,108190030,10140,10140,10140,10140,0
20231127,111300,108190030,10140,10140,10140,10140,0
20231127,111200,108190030,10140,10140,10140,10140,0
20231127,111100,108190030,10140,10140,10140,10140,0
20231127,111000,108190030,10140,10140,10140,10140,0
20231127,110900,108190030,10140,10140,10140,10140,0
20231127,110800,108190030,10140,10140,10140,10140,0
20231127,110700,108190030,10140,10140,10140,10140,0
20231127,110600,108190030,10140,10140,10140,10140,0
20231127,110500,108190030,10140,10140,10140,10140,0
20231127,110400,108190030,10140,10140,10140,10140,0
20231127,110300,108190030,10140,10140,10140,10140,0
20231127,110200,108190030,10140,10140,10140,10140,0
20231127,110100,108190030,10140,10140,10140,10140,0
20231127,110000,108190030,10140,10140,10140,10140,0
20231127,105900,108190030,10140,10070,10140,10070,248
20231127,105800,105692600,10070,10070,10070,10070,0
20231127,105700,105692600,10070,10070,10070,10070,0
20231127,105600,105692600,10070,10070,10070,10070,1
20231127,105500,105682530,10060,10050,10060,10050,2
20231127,105400,105662420,10050,10050,10050,10050,0
20231127,105300,105662420,10050,10050,10050,10020,238
20231127,105200,103276520,10040,10040,10040,10040,51
20231127,105100,102764480,10050,10050,10050,10050,0
20231127,105000,102764480,10050,10050,10050,10050,0
20231127,104900,102764480,10050,10050,10050,10050,0
20231127,104800,102764480,10050,10050,10050,10050,1
20231127,104700,102754430,10050,10050,10050,10050,0
20231127,104600,102754430,10050,10050,10050,10050,0
20231127,104500,102754430,10050,10050,10050,10050,0
20231127,104400,102754430,10050,10050,10050,10050,0
20231127,104300,102754430,10050,10050,10050,10050,0
20231127,104200,102754430,10050,10050,10050,10050,0
20231127,104100,102754430,10050,10050,10050,10050,0
20231127,104000,102754430,10050,10050,10050,10050,0
20231127,103900,102754430,10050,10050,10050,10050,0
20231127,103800,102754430,10050,10050,10050,10050,0
20231127,103700,102754430,10050,10050,10050,10050,1
20231127,103600,102744380,9990,9990,9990,9990,21
20231127,103500,102534590,10060,10060,10060,10060,0
20231127,103400,102534590,10060,10060,10060,10060,0
20231127,103300,102534590,10060,10060,10060,10060,0
20231127,103200,102534590,10060,10060,10060,10060,0
20231127,103100,102534590,10060,10060,10060,10060,0
20231127,103000,102534590,10060,10060,10060,10060,0
20231127,102900,102534590,10060,10060,10060,10060,0
20231127,102800,102534590,10060,10060,10060,10060,0
20231127,102700,102534590,10060,10060,10060,10060,1
20231127,102600,102524530,9990,9990,9990,9990,100
20231127,102500,101525530,10060,10060,10060,10060,0
20231127,102400,101525530,10060,10060,10060,10060,1
20231127,102300,101515470,9990,9990,9990,9990,0
20231127,102200,101515470,9990,9990,9990,9990,0
20231127,102100,101515470,9990,10000,10000,9990,110
20231127,102000,100416560,9990,9990,9990,9990,0
20231127,101900,100416560,9990,9990,9990,9990,0
20231127,101800,100416560,9990,10000,10000,9990,443
20231127,101700,95988560,10060,10060,10060,10060,0
20231127,101600,95988560,10060,10060,10060,10060,0
20231127,101500,95988560,10060,10060,10060,10060,0
20231127,101400,95988560,10060,10060,10060,10060,0
20231127,101300,95988560,10060,10060,10060,10060,0
20231127,101200,95988560,10060,10060,10060,10060,0
20231127,101100,95988560,10060,10060,10060,10060,2
20231127,101000,95968440,9990,9990,9990,9990,0
20231127,100900,95968440,9990,9990,9990,9990,300
20231127,100800,92971440,10070,10070,10070,10070,1
20231127,100700,92961370,10000,9990,10000,9990,620
20231127,100600,86762940,10000,10060,10060,10000,246
20231127,100500,84302220,10010,10010,10010,10010,47
20231127,100400,83831750,10020,10020,10020,10020,0
20231127,100300,83831750,10020,10020,10020,10020,0
20231127,100200,83831750,10020,10020,10020,10020,0
20231127,100100,83831750,10020,10010,10020,10010,196
20231127,100000,81869670,10000,10000,10000,10000,0
20231127,095900,81869670,10000,10000,10010,10000,384
20231127,095800,78027950,10010,10010,10010,10010,125
20231127,095700,76776700,10010,10020,10020,10010,446
20231127,095600,72311780,10020,10020,10020,10020,0
20231127,095500,72311780,10020,10020,10020,10020,151
20231127,095400,70798760,10020,10020,10060,10010,155
20231127,095300,69245930,10020,10020,10020,10020,22
20231127,095200,69025490,10020,10020,10020,10020,265
20231127,095100,66370190,10030,10050,10050,10020,1238
20231127,095000,53957400,10050,10050,10050,10050,0
20231127,094900,53957400,10050,10050,10050,10050,59
20231127,094800,53364450,10050,10050,10050,10050,1
20231127,094700,53354400,10050,10050,10050,10050,188
20231127,094600,51465000,10060,10060,10060,10060,4
20231127,094500,51424760,10070,10070,10070,10070,0
20231127,094400,51424760,10070,10070,10070,10070,20
20231127,094300,51223360,10070,10070,10070,10070,78
20231127,094200,50437900,10080,10080,10080,10070,293
20231127,094100,47486660,10140,10140,10140,10140,1
20231127,094000,47476520,10080,10140,10140,10080,19
20231127,093900,47284460,10150,10150,10150,10150,0
20231127,093800,47284460,10150,10150,10150,10150,0
20231127,093700,47284460,10150,10150,10150,10150,0
20231127,093600,47284460,10150,10150,10150,10150,5
20231127,093500,47233710,10150,10150,10150,10150,0
20231127,093400,47233710,10150,10060,10150,10060,814
20231127,093300,39044690,10150,10150,10150,10150,10
20231127,093200,38943190,10150,10150,10150,10150,0
20231127,093100,38943190,10150,10150,10150,10150,1
20231127,093000,38933040,10120,10120,10120,10050,208
20231127,092900,36841390,10100,10100,10100,10100,0
20231127,092800,36841390,10100,10100,10100,10100,0
20231127,092700,36841390,10100,10100,10100,10100,68
20231127,092600,36154590,10090,10090,10090,10090,10
20231127,092500,36053690,10070,10070,10070,10070,37
20231127,092400,35681100,10100,10100,10100,10100,0
20231127,092300,35681100,10100,10100,10100,10100,0
20231127,092200,35681100,10100,10100,10100,10100,0
20231127,092100,35681100,10100,10100,10100,10100,0
20231127,092000,35681100,10100,10060,10100,10050,467
20231127,091900,30985210,10120,10080,10120,10060,335
20231127,091800,27612310,10080,10080,10080,10080,18
20231127,091700,27430870,10120,10120,10120,10120,10
20231127,091600,27329670,10120,10120,10120,10120,1
20231127,091500,27319550,10080,10120,10120,10080,17
20231127,091400,27147550,10120,10120,10120,10120,1
20231127,091300,27137430,10120,10120,10120,10120,6
20231127,091200,27076710,10100,10180,10180,10100,26
20231127,091100,26813710,10120,10180,10180,10120,13
20231127,091000,26681550,10180,10150,10180,10150,19
20231127,090900,26488670,10180,10130,10180,10100,42
20231127,090800,26064160,10160,10160,10160,10160,4
20231127,090700,26023520,10130,10100,10130,10100,17
20231127,090600,25851370,10120,10120,10120,10120,16
20231127,090500,25689450,10120,10100,10120,10100,224
20231127,090400,23426890,10060,10060,10060,10060,665
20231127,090300,16736990,10040,10040,10040,10040,0
20231127,090200,16736990,10040,10140,10140,10040,601
20231127,090100,10687950,10150,10150,10150,10150,0
20231127,090000,10687950,10150,10150,10150,10150,1053