KissMeData/340930/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,210900,201135530,10500,10500,10500,10500,511
20231127,210800,201135530,10500,10500,10500,10500,0
20231127,210700,201135530,10500,10500,10500,10500,0
20231127,210600,201135530,10500,10500,10500,10500,0
20231127,210500,201135530,10500,10500,10500,10500,0
20231127,210400,201135530,10500,10500,10500,10500,0
20231127,210300,201135530,10500,10500,10500,10500,0
20231127,210200,201135530,10500,10500,10500,10500,0
20231127,210100,201135530,10500,10500,10500,10500,0
20231127,210000,201135530,10500,10500,10500,10500,0
20231127,205900,201135530,10500,10500,10500,10500,0
20231127,205800,201135530,10500,10500,10500,10500,0
20231127,205700,201135530,10500,10500,10500,10500,0
20231127,205600,201135530,10500,10500,10500,10500,0
20231127,205500,201135530,10500,10500,10500,10500,0
20231127,205400,201135530,10500,10500,10500,10500,0
20231127,205300,201135530,10500,10500,10500,10500,0
20231127,205200,201135530,10500,10500,10500,10500,0
20231127,205100,201135530,10500,10500,10500,10500,0
20231127,205000,201135530,10500,10500,10500,10500,0
20231127,204900,201135530,10500,10500,10500,10500,0
20231127,204800,201135530,10500,10500,10500,10500,0
20231127,204700,201135530,10500,10500,10500,10500,0
20231127,204600,201135530,10500,10500,10500,10500,0
20231127,204500,201135530,10500,10500,10500,10500,0
20231127,204400,201135530,10500,10500,10500,10500,0
20231127,204300,201135530,10500,10500,10500,10500,0
20231127,204200,201135530,10500,10500,10500,10500,0
20231127,204100,201135530,10500,10500,10500,10500,0
20231127,204000,201135530,10500,10500,10500,10500,0
20231127,203900,201135530,10500,10500,10500,10500,511
20231127,203800,201135530,10500,10500,10500,10500,0
20231127,203700,201135530,10500,10500,10500,10500,0
20231127,203600,201135530,10500,10500,10500,10500,0
20231127,203500,201135530,10500,10500,10500,10500,0
20231127,203400,201135530,10500,10500,10500,10500,0
20231127,203300,201135530,10500,10500,10500,10500,0
20231127,203200,201135530,10500,10500,10500,10500,0
20231127,203100,201135530,10500,10500,10500,10500,0
20231127,203000,201135530,10500,10500,10500,10500,0
20231127,202900,201135530,10500,10500,10500,10500,0
20231127,202800,201135530,10500,10500,10500,10500,0
20231127,202700,201135530,10500,10500,10500,10500,0
20231127,202600,201135530,10500,10500,10500,10500,0
20231127,202500,201135530,10500,10500,10500,10500,0
20231127,202400,201135530,10500,10500,10500,10500,0
20231127,202300,201135530,10500,10500,10500,10500,0
20231127,202200,201135530,10500,10500,10500,10500,0
20231127,202100,201135530,10500,10500,10500,10500,0
20231127,202000,201135530,10500,10500,10500,10500,0
20231127,201900,201135530,10500,10500,10500,10500,0
20231127,201800,201135530,10500,10500,10500,10500,0
20231127,201700,201135530,10500,10500,10500,10500,0
20231127,201600,201135530,10500,10500,10500,10500,0
20231127,201500,201135530,10500,10500,10500,10500,0
20231127,201400,201135530,10500,10500,10500,10500,0
20231127,201300,201135530,10500,10500,10500,10500,0
20231127,201200,201135530,10500,10500,10500,10500,0
20231127,201100,201135530,10500,10500,10500,10500,0
20231127,201000,201135530,10500,10500,10500,10500,0
20231127,200900,201135530,10500,10500,10500,10500,511
20231127,200800,201135530,10500,10500,10500,10500,0
20231127,200700,201135530,10500,10500,10500,10500,0
20231127,200600,201135530,10500,10500,10500,10500,0
20231127,200500,201135530,10500,10500,10500,10500,0
20231127,200400,201135530,10500,10500,10500,10500,0
20231127,200300,201135530,10500,10500,10500,10500,0
20231127,200200,201135530,10500,10500,10500,10500,0
20231127,200100,201135530,10500,10500,10500,10500,0
20231127,200000,201135530,10500,10500,10500,10500,0
20231127,195900,201135530,10500,10500,10500,10500,0
20231127,195800,201135530,10500,10500,10500,10500,0
20231127,195700,201135530,10500,10500,10500,10500,0
20231127,195600,201135530,10500,10500,10500,10500,0
20231127,195500,201135530,10500,10500,10500,10500,0
20231127,195400,201135530,10500,10500,10500,10500,0
20231127,195300,201135530,10500,10500,10500,10500,0
20231127,195200,201135530,10500,10500,10500,10500,0
20231127,195100,201135530,10500,10500,10500,10500,0
20231127,195000,201135530,10500,10500,10500,10500,0
20231127,194900,201135530,10500,10500,10500,10500,0
20231127,194800,201135530,10500,10500,10500,10500,0
20231127,194700,201135530,10500,10500,10500,10500,0
20231127,194600,201135530,10500,10500,10500,10500,0
20231127,194500,201135530,10500,10500,10500,10500,0
20231127,194400,201135530,10500,10500,10500,10500,0
20231127,194300,201135530,10500,10500,10500,10500,0
20231127,194200,201135530,10500,10500,10500,10500,0
20231127,194100,201135530,10500,10500,10500,10500,0
20231127,194000,201135530,10500,10500,10500,10500,0
20231127,193900,201135530,10500,10500,10500,10500,511
20231127,193800,201135530,10500,10500,10500,10500,0
20231127,193700,201135530,10500,10500,10500,10500,0
20231127,193600,201135530,10500,10500,10500,10500,0
20231127,193500,201135530,10500,10500,10500,10500,0
20231127,193400,201135530,10500,10500,10500,10500,0
20231127,193300,201135530,10500,10500,10500,10500,0
20231127,193200,201135530,10500,10500,10500,10500,0
20231127,193100,201135530,10500,10500,10500,10500,0
20231127,193000,201135530,10500,10500,10500,10500,0
20231127,192900,201135530,10500,10500,10500,10500,0
20231127,192800,201135530,10500,10500,10500,10500,0
20231127,192700,201135530,10500,10500,10500,10500,0
20231127,192600,201135530,10500,10500,10500,10500,0
20231127,192500,201135530,10500,10500,10500,10500,0
20231127,192400,201135530,10500,10500,10500,10500,0
20231127,192300,201135530,10500,10500,10500,10500,0
20231127,192200,201135530,10500,10500,10500,10500,0
20231127,192100,201135530,10500,10500,10500,10500,0
20231127,192000,201135530,10500,10500,10500,10500,0
20231127,191900,201135530,10500,10500,10500,10500,0
20231127,191800,201135530,10500,10500,10500,10500,0
20231127,191700,201135530,10500,10500,10500,10500,0
20231127,191600,201135530,10500,10500,10500,10500,0
20231127,191500,201135530,10500,10500,10500,10500,0
20231127,191400,201135530,10500,10500,10500,10500,0
20231127,191300,201135530,10500,10500,10500,10500,0
20231127,191200,201135530,10500,10500,10500,10500,0
20231127,191100,201135530,10500,10500,10500,10500,0
20231127,191000,201135530,10500,10500,10500,10500,0
20231127,190900,201135530,10500,10500,10500,10500,511
20231127,190800,201135530,10500,10500,10500,10500,0
20231127,190700,201135530,10500,10500,10500,10500,0
20231127,190600,201135530,10500,10500,10500,10500,0
20231127,190500,201135530,10500,10500,10500,10500,0
20231127,190400,201135530,10500,10500,10500,10500,0
20231127,190300,201135530,10500,10500,10500,10500,0
20231127,190200,201135530,10500,10500,10500,10500,0
20231127,190100,201135530,10500,10500,10500,10500,0
20231127,190000,201135530,10500,10500,10500,10500,0
20231127,185900,201135530,10500,10500,10500,10500,0
20231127,185800,201135530,10500,10500,10500,10500,0
20231127,185700,201135530,10500,10500,10500,10500,0
20231127,185600,201135530,10500,10500,10500,10500,0
20231127,185500,201135530,10500,10500,10500,10500,0
20231127,185400,201135530,10500,10500,10500,10500,0
20231127,185300,201135530,10500,10500,10500,10500,0
20231127,185200,201135530,10500,10500,10500,10500,0
20231127,185100,201135530,10500,10500,10500,10500,0
20231127,185000,201135530,10500,10500,10500,10500,0
20231127,184900,201135530,10500,10500,10500,10500,0
20231127,184800,201135530,10500,10500,10500,10500,0
20231127,184700,201135530,10500,10500,10500,10500,0
20231127,184600,201135530,10500,10500,10500,10500,0
20231127,184500,201135530,10500,10500,10500,10500,0
20231127,184400,201135530,10500,10500,10500,10500,0
20231127,184300,201135530,10500,10500,10500,10500,0
20231127,184200,201135530,10500,10500,10500,10500,0
20231127,184100,201135530,10500,10500,10500,10500,0
20231127,184000,201135530,10500,10500,10500,10500,0
20231127,183900,201135530,10500,10500,10500,10500,511
20231127,183800,201135530,10500,10500,10500,10500,0
20231127,183700,201135530,10500,10500,10500,10500,0
20231127,183600,201135530,10500,10500,10500,10500,0
20231127,183500,201135530,10500,10500,10500,10500,0
20231127,183400,201135530,10500,10500,10500,10500,0
20231127,183300,201135530,10500,10500,10500,10500,0
20231127,183200,201135530,10500,10500,10500,10500,0
20231127,183100,201135530,10500,10500,10500,10500,0
20231127,183000,201135530,10500,10500,10500,10500,0
20231127,182900,201135530,10500,10500,10500,10500,0
20231127,182800,201135530,10500,10500,10500,10500,0
20231127,182700,201135530,10500,10500,10500,10500,0
20231127,182600,201135530,10500,10500,10500,10500,0
20231127,182500,201135530,10500,10500,10500,10500,0
20231127,182400,201135530,10500,10500,10500,10500,0
20231127,182300,201135530,10500,10500,10500,10500,0
20231127,182200,201135530,10500,10500,10500,10500,0
20231127,182100,201135530,10500,10500,10500,10500,0
20231127,182000,201135530,10500,10500,10500,10500,0
20231127,181900,201135530,10500,10500,10500,10500,0
20231127,181800,201135530,10500,10500,10500,10500,0
20231127,181700,201135530,10500,10500,10500,10500,0
20231127,181600,201135530,10500,10500,10500,10500,0
20231127,181500,201135530,10500,10500,10500,10500,0
20231127,181400,201135530,10500,10500,10500,10500,0
20231127,181300,201135530,10500,10500,10500,10500,0
20231127,181200,201135530,10500,10500,10500,10500,0
20231127,181100,201135530,10500,10500,10500,10500,0
20231127,181000,201135530,10500,10500,10500,10500,0
20231127,180900,201135530,10500,10500,10500,10500,511
20231127,180800,201135530,10500,10500,10500,10500,0
20231127,180700,201135530,10500,10500,10500,10500,0
20231127,180600,201135530,10500,10500,10500,10500,0
20231127,180500,201135530,10500,10500,10500,10500,0
20231127,180400,201135530,10500,10500,10500,10500,0
20231127,180300,201135530,10500,10500,10500,10500,0
20231127,180200,201135530,10500,10500,10500,10500,0
20231127,180100,201135530,10500,10500,10500,10500,0
20231127,180000,201135530,10500,10500,10500,10500,0
20231127,175900,201135530,10500,10500,10500,10500,0
20231127,175800,201135530,10500,10500,10500,10500,0
20231127,175700,201135530,10500,10500,10500,10500,0
20231127,175600,201135530,10500,10500,10500,10500,0
20231127,175500,201135530,10500,10500,10500,10500,0
20231127,175400,201135530,10500,10500,10500,10500,0
20231127,175300,201135530,10500,10500,10500,10500,0
20231127,175200,201135530,10500,10500,10500,10500,0
20231127,175100,201135530,10500,10500,10500,10500,0
20231127,175000,201135530,10500,10500,10500,10500,0
20231127,174900,201135530,10500,10500,10500,10500,0
20231127,174800,201135530,10500,10500,10500,10500,0
20231127,174700,201135530,10500,10500,10500,10500,0
20231127,174600,201135530,10500,10500,10500,10500,0
20231127,174500,201135530,10500,10500,10500,10500,0
20231127,174400,201135530,10500,10500,10500,10500,0
20231127,174300,201135530,10500,10500,10500,10500,0
20231127,174200,201135530,10500,10500,10500,10500,0
20231127,174100,201135530,10500,10500,10500,10500,0
20231127,174000,201135530,10500,10500,10500,10500,0
20231127,173900,201135530,10500,10500,10500,10500,511
20231127,173800,201135530,10500,10500,10500,10500,0
20231127,173700,201135530,10500,10500,10500,10500,0
20231127,173600,201135530,10500,10500,10500,10500,0
20231127,173500,201135530,10500,10500,10500,10500,0
20231127,173400,201135530,10500,10500,10500,10500,0
20231127,173300,201135530,10500,10500,10500,10500,0
20231127,173200,201135530,10500,10500,10500,10500,0
20231127,173100,201135530,10500,10500,10500,10500,0
20231127,173000,201135530,10500,10500,10500,10500,0
20231127,172900,201135530,10500,10500,10500,10500,0
20231127,172800,201135530,10500,10500,10500,10500,0
20231127,172700,201135530,10500,10500,10500,10500,0
20231127,172600,201135530,10500,10500,10500,10500,0
20231127,172500,201135530,10500,10500,10500,10500,0
20231127,172400,201135530,10500,10500,10500,10500,0
20231127,172300,201135530,10500,10500,10500,10500,0
20231127,172200,201135530,10500,10500,10500,10500,0
20231127,172100,201135530,10500,10500,10500,10500,0
20231127,172000,201135530,10500,10500,10500,10500,0
20231127,171900,201135530,10500,10500,10500,10500,0
20231127,171800,201135530,10500,10500,10500,10500,0
20231127,171700,201135530,10500,10500,10500,10500,0
20231127,171600,201135530,10500,10500,10500,10500,0
20231127,171500,201135530,10500,10500,10500,10500,0
20231127,171400,201135530,10500,10500,10500,10500,0
20231127,171300,201135530,10500,10500,10500,10500,0
20231127,171200,201135530,10500,10500,10500,10500,0
20231127,171100,201135530,10500,10500,10500,10500,0
20231127,171000,201135530,10500,10500,10500,10500,0
20231127,170900,201135530,10500,10500,10500,10500,511
20231127,170800,201135530,10500,10500,10500,10500,0
20231127,170700,201135530,10500,10500,10500,10500,0
20231127,170600,201135530,10500,10500,10500,10500,0
20231127,170500,201135530,10500,10500,10500,10500,0
20231127,170400,201135530,10500,10500,10500,10500,0
20231127,170300,201135530,10500,10500,10500,10500,0
20231127,170200,201135530,10500,10500,10500,10500,0
20231127,170100,201135530,10500,10500,10500,10500,0
20231127,170000,201135530,10500,10500,10500,10500,0
20231127,165900,201135530,10500,10500,10500,10500,0
20231127,165800,201135530,10500,10500,10500,10500,0
20231127,165700,201135530,10500,10500,10500,10500,0
20231127,165600,201135530,10500,10500,10500,10500,0
20231127,165500,201135530,10500,10500,10500,10500,0
20231127,165400,201135530,10500,10500,10500,10500,0
20231127,165300,201135530,10500,10500,10500,10500,0
20231127,165200,201135530,10500,10500,10500,10500,0
20231127,165100,201135530,10500,10500,10500,10500,0
20231127,165000,201135530,10500,10500,10500,10500,0
20231127,164900,201135530,10500,10500,10500,10500,0
20231127,164800,201135530,10500,10500,10500,10500,0
20231127,164700,201135530,10500,10500,10500,10500,0
20231127,164600,201135530,10500,10500,10500,10500,0
20231127,164500,201135530,10500,10500,10500,10500,0
20231127,164400,201135530,10500,10500,10500,10500,0
20231127,164300,201135530,10500,10500,10500,10500,0
20231127,164200,201135530,10500,10500,10500,10500,0
20231127,164100,201135530,10500,10500,10500,10500,0
20231127,164000,201135530,10500,10500,10500,10500,0
20231127,163900,201135530,10500,10500,10500,10500,511
20231127,163800,201135530,10500,10500,10500,10500,0
20231127,163700,201135530,10500,10500,10500,10500,0
20231127,163600,201135530,10500,10500,10500,10500,0
20231127,163500,201135530,10500,10500,10500,10500,0
20231127,163400,201135530,10500,10500,10500,10500,0
20231127,163300,201135530,10500,10500,10500,10500,0
20231127,163200,201135530,10500,10500,10500,10500,0
20231127,163100,201135530,10500,10500,10500,10500,0
20231127,163000,201135530,10500,10500,10500,10500,0
20231127,162900,201135530,10500,10500,10500,10500,0
20231127,162800,201135530,10500,10500,10500,10500,0
20231127,162700,201135530,10500,10500,10500,10500,0
20231127,162600,201135530,10500,10500,10500,10500,0
20231127,162500,201135530,10500,10500,10500,10500,0
20231127,162400,201135530,10500,10500,10500,10500,0
20231127,162300,201135530,10500,10500,10500,10500,0
20231127,162200,201135530,10500,10500,10500,10500,0
20231127,162100,201135530,10500,10500,10500,10500,0
20231127,162000,201135530,10500,10500,10500,10500,0
20231127,161900,201135530,10500,10500,10500,10500,0
20231127,161800,201135530,10500,10500,10500,10500,0
20231127,161700,201135530,10500,10500,10500,10500,0
20231127,161600,201135530,10500,10500,10500,10500,0
20231127,161500,201135530,10500,10500,10500,10500,0
20231127,161400,201135530,10500,10500,10500,10500,0
20231127,161300,201135530,10500,10500,10500,10500,0
20231127,161200,201135530,10500,10500,10500,10500,0
20231127,161100,201135530,10500,10500,10500,10500,0
20231127,161000,201135530,10500,10500,10500,10500,0
20231127,160900,201135530,10500,10500,10500,10500,511
20231127,160800,201135530,10500,10500,10500,10500,0
20231127,160700,201135530,10500,10500,10500,10500,0
20231127,160600,201135530,10500,10500,10500,10500,0
20231127,160500,201135530,10500,10500,10500,10500,0
20231127,160400,201135530,10500,10500,10500,10500,0
20231127,160300,201135530,10500,10500,10500,10500,0
20231127,160200,201135530,10500,10500,10500,10500,0
20231127,160100,201135530,10500,10500,10500,10500,0
20231127,160000,201135530,10500,10500,10500,10500,0
20231127,155900,201135530,10500,10500,10500,10500,0
20231127,155800,201135530,10500,10500,10500,10500,0
20231127,155700,201135530,10500,10500,10500,10500,0
20231127,155600,201135530,10500,10500,10500,10500,0
20231127,155500,201135530,10500,10500,10500,10500,0
20231127,155400,201135530,10500,10500,10500,10500,0
20231127,155300,201135530,10500,10500,10500,10500,0
20231127,155200,201135530,10500,10500,10500,10500,0
20231127,155100,201135530,10500,10500,10500,10500,0
20231127,155000,201135530,10500,10500,10500,10500,0
20231127,154900,201135530,10500,10500,10500,10500,0
20231127,154800,201135530,10500,10500,10500,10500,0
20231127,154700,201135530,10500,10500,10500,10500,0
20231127,154600,201135530,10500,10500,10500,10500,0
20231127,154500,201135530,10500,10500,10500,10500,0
20231127,154400,201135530,10500,10500,10500,10500,0
20231127,154300,201135530,10500,10500,10500,10500,0
20231127,154200,201135530,10500,10500,10500,10500,0
20231127,154100,201135530,10500,10500,10500,10500,0
20231127,154000,201135530,10500,10500,10500,10500,0
20231127,153900,201135530,10500,10500,10500,10500,511
20231127,153800,201135530,10500,10500,10500,10500,0
20231127,153700,201135530,10500,10500,10500,10500,0
20231127,153600,201135530,10500,10500,10500,10500,0
20231127,153500,201135530,10500,10500,10500,10500,0
20231127,153400,201135530,10500,10500,10500,10500,0
20231127,153300,201135530,10500,10500,10500,10500,0
20231127,153200,201135530,10500,10500,10500,10500,0
20231127,153100,201135530,10500,10500,10500,10500,0
20231127,153000,201135530,10500,10500,10500,10500,511
20231127,152900,195770030,10520,10520,10520,10520,0
20231127,152800,195770030,10520,10520,10520,10520,0
20231127,152700,195770030,10520,10520,10520,10520,0
20231127,152600,195770030,10520,10520,10520,10520,0
20231127,152500,195770030,10520,10520,10520,10520,0
20231127,152400,195770030,10520,10520,10520,10520,0
20231127,152300,195770030,10520,10520,10520,10520,0
20231127,152200,195770030,10520,10520,10520,10520,0
20231127,152100,195770030,10520,10520,10520,10520,0
20231127,152000,195770030,10520,10520,10520,10520,0
20231127,151900,195770030,10520,10580,10580,10520,14
20231127,151800,195621970,10510,10510,10510,10510,0
20231127,151700,195621970,10510,10510,10510,10510,0
20231127,151600,195621970,10510,10510,10510,10510,0
20231127,151500,195621970,10510,10510,10510,10510,0
20231127,151400,195621970,10510,10510,10510,10510,40
20231127,151300,195201570,10510,10510,10510,10510,0
20231127,151200,195201570,10510,10510,10510,10510,0
20231127,151100,195201570,10510,10510,10510,10510,0
20231127,151000,195201570,10510,10510,10510,10500,50
20231127,150900,194676140,10510,10510,10510,10510,436
20231127,150800,190093780,10510,10520,10520,10510,84
20231127,150700,189210520,10550,10560,10560,10550,583
20231127,150600,183059410,10580,10580,10580,10580,1
20231127,150500,183048830,10580,10580,10580,10580,0
20231127,150400,183048830,10580,10580,10580,10580,0
20231127,150300,183048830,10580,10580,10580,10580,1
20231127,150200,183038250,10560,10560,10560,10560,12
20231127,150100,182911530,10560,10560,10560,10560,22
20231127,150000,182679210,10560,10560,10560,10560,0
20231127,145900,182679210,10560,10560,10560,10560,0
20231127,145800,182679210,10560,10560,10560,10560,13
20231127,145700,182541930,10560,10560,10560,10560,10
20231127,145600,182436330,10550,10550,10550,10550,0
20231127,145500,182436330,10550,10550,10550,10550,0
20231127,145400,182436330,10550,10550,10550,10550,0
20231127,145300,182436330,10550,10550,10550,10550,0
20231127,145200,182436330,10550,10550,10550,10550,0
20231127,145100,182436330,10550,10550,10550,10550,0
20231127,145000,182436330,10550,10550,10550,10550,0
20231127,144900,182436330,10550,10550,10550,10550,0
20231127,144800,182436330,10550,10550,10550,10550,10
20231127,144700,182330830,10550,10550,10550,10550,8
20231127,144600,182246430,10560,10560,10560,10560,0
20231127,144500,182246430,10560,10560,10560,10560,0
20231127,144400,182246430,10560,10560,10560,10560,0
20231127,144300,182246430,10560,10560,10560,10560,0
20231127,144200,182246430,10560,10560,10560,10560,2
20231127,144100,182225310,10560,10560,10560,10560,14
20231127,144000,182077470,10520,10520,10520,10520,0
20231127,143900,182077470,10520,10520,10520,10520,0
20231127,143800,182077470,10520,10520,10520,10520,9
20231127,143700,181982790,10520,10520,10520,10520,10
20231127,143600,181877590,10520,10520,10520,10520,10
20231127,143500,181772390,10520,10520,10520,10520,4
20231127,143400,181730310,10520,10520,10520,10520,0
20231127,143300,181730310,10520,10520,10520,10520,2
20231127,143200,181709270,10520,10520,10520,10520,7
20231127,143100,181635630,10520,10520,10520,10520,25
20231127,143000,181372630,10520,10530,10530,10520,118
20231127,142900,180130900,10530,10530,10530,10530,0
20231127,142800,180130900,10530,10530,10530,10530,0
20231127,142700,180130900,10530,10530,10530,10530,0
20231127,142600,180130900,10530,10530,10530,10530,1
20231127,142500,180120370,10530,10530,10530,10530,15
20231127,142400,179962420,10520,10520,10520,10520,0
20231127,142300,179962420,10520,10520,10520,10520,0
20231127,142200,179962420,10520,10520,10520,10520,0
20231127,142100,179962420,10520,10520,10520,10520,0
20231127,142000,179962420,10520,10520,10520,10520,27
20231127,141900,179678380,10510,10510,10510,10510,0
20231127,141800,179678380,10510,10510,10510,10510,0
20231127,141700,179678380,10510,10520,10520,10510,710
20231127,141600,172209690,10520,10520,10520,10520,0
20231127,141500,172209690,10520,10520,10520,10520,0
20231127,141400,172209690,10520,10520,10520,10520,0
20231127,141300,172209690,10520,10520,10520,10520,0
20231127,141200,172209690,10520,10520,10520,10520,0
20231127,141100,172209690,10520,10520,10520,10520,0
20231127,141000,172209690,10520,10520,10520,10520,0
20231127,140900,172209690,10520,10520,10520,10520,0
20231127,140800,172209690,10520,10520,10520,10520,0
20231127,140700,172209690,10520,10530,10530,10520,121
20231127,140600,170936000,10530,10530,10530,10530,0
20231127,140500,170936000,10530,10530,10530,10530,0
20231127,140400,170936000,10530,10530,10530,10530,0
20231127,140300,170936000,10530,10530,10530,10530,3
20231127,140200,170904410,10530,10530,10530,10530,0
20231127,140100,170904410,10530,10530,10530,10530,0
20231127,140000,170904410,10530,10530,10530,10530,0
20231127,135900,170904410,10530,10530,10530,10530,0
20231127,135800,170904410,10530,10540,10540,10530,159
20231127,135700,169229720,10540,10540,10540,10540,0
20231127,135600,169229720,10540,10540,10540,10540,0
20231127,135500,169229720,10540,10540,10540,10540,0
20231127,135400,169229720,10540,10540,10540,10540,0
20231127,135300,169229720,10540,10540,10540,10540,0
20231127,135200,169229720,10540,10540,10540,10540,0
20231127,135100,169229720,10540,10540,10540,10540,51
20231127,135000,168692180,10550,10550,10550,10550,0
20231127,134900,168692180,10550,10550,10550,10550,0
20231127,134800,168692180,10550,10550,10550,10550,0
20231127,134700,168692180,10550,10550,10550,10550,0
20231127,134600,168692180,10550,10550,10550,10550,0
20231127,134500,168692180,10550,10550,10550,10550,211
20231127,134400,166466130,10550,10560,10560,10550,45
20231127,134300,165991030,10560,10600,10600,10560,49
20231127,134200,165473030,10570,10570,10570,10570,0
20231127,134100,165473030,10570,10570,10570,10570,0
20231127,134000,165473030,10570,10570,10570,10570,0
20231127,133900,165473030,10570,10570,10570,10570,10
20231127,133800,165367330,10600,10600,10600,10600,0
20231127,133700,165367330,10600,10600,10600,10600,0
20231127,133600,165367330,10600,10600,10600,10600,0
20231127,133500,165367330,10600,10600,10600,10600,1
20231127,133400,165356730,10580,10580,10580,10580,0
20231127,133300,165356730,10580,10580,10580,10580,0
20231127,133200,165356730,10580,10580,10580,10580,0
20231127,133100,165356730,10580,10580,10580,10580,0
20231127,133000,165356730,10580,10580,10580,10580,0
20231127,132900,165356730,10580,10580,10580,10580,4
20231127,132800,165314410,10580,10580,10580,10580,2
20231127,132700,165293250,10580,10580,10580,10580,31
20231127,132600,164965270,10580,10580,10580,10580,0
20231127,132500,164965270,10580,10580,10580,10580,22
20231127,132400,164732510,10580,10580,10580,10580,0
20231127,132300,164732510,10580,10580,10580,10580,0
20231127,132200,164732510,10580,10580,10580,10580,1
20231127,132100,164721930,10620,10620,10620,10620,0
20231127,132000,164721930,10620,10620,10620,10620,1
20231127,131900,164711310,10600,10650,10650,10600,22
20231127,131800,164477510,10590,10560,10590,10560,29
20231127,131700,164170850,10560,10560,10560,10560,17
20231127,131600,163991330,10560,10520,10560,10520,129
20231127,131500,162634090,10520,10550,10550,10520,51
20231127,131400,162097030,10560,10560,10560,10560,0
20231127,131300,162097030,10560,10560,10560,10560,0
20231127,131200,162097030,10560,10560,10560,10560,0
20231127,131100,162097030,10560,10570,10570,10560,1441
20231127,131000,146879600,10610,10610,10610,10610,1
20231127,130900,146868990,10600,10570,10600,10560,5
20231127,130800,146816110,10570,10570,10570,10570,0
20231127,130700,146816110,10570,10570,10570,10570,11
20231127,130600,146699840,10570,10570,10570,10570,0
20231127,130500,146699840,10570,10570,10570,10570,20
20231127,130400,146488440,10580,10580,10580,10580,12
20231127,130300,146361480,10570,10570,10570,10570,0
20231127,130200,146361480,10570,10570,10570,10570,0
20231127,130100,146361480,10570,10570,10570,10570,0
20231127,130000,146361480,10570,10570,10570,10570,0
20231127,125900,146361480,10570,10570,10570,10570,0
20231127,125800,146361480,10570,10570,10570,10570,36
20231127,125700,145980960,10570,10570,10570,10570,5
20231127,125600,145928110,10570,10570,10570,10570,227
20231127,125500,143528720,10570,10590,10590,10570,254
20231127,125400,140842330,10590,10600,10600,10590,867
20231127,125300,131656120,10610,10610,10610,10610,375
20231127,125200,127677370,10610,10610,10610,10610,1
20231127,125100,127666760,10620,10620,10620,10620,30
20231127,125000,127348160,10630,10630,10630,10630,0
20231127,124900,127348160,10630,10630,10630,10630,80
20231127,124800,126497760,10630,10630,10630,10630,0
20231127,124700,126497760,10630,10630,10630,10630,46
20231127,124600,126008780,10630,10630,10630,10630,10
20231127,124500,125902480,10630,10630,10630,10630,0
20231127,124400,125902480,10630,10630,10630,10630,0
20231127,124300,125902480,10630,10630,10630,10630,0
20231127,124200,125902480,10630,10650,10650,10630,3
20231127,124100,125870570,10640,10630,10640,10630,4
20231127,124000,125828040,10630,10650,10650,10630,76
20231127,123900,125018700,10650,10650,10650,10650,7
20231127,123800,124944150,10660,10660,10660,10660,0
20231127,123700,124944150,10660,10660,10660,10660,0
20231127,123600,124944150,10660,10660,10660,10660,0
20231127,123500,124944150,10660,10660,10660,10660,0
20231127,123400,124944150,10660,10660,10660,10660,0
20231127,123300,124944150,10660,10660,10660,10660,0
20231127,123200,124944150,10660,10660,10660,10660,0
20231127,123100,124944150,10660,10660,10660,10660,0
20231127,123000,124944150,10660,10660,10660,10660,0
20231127,122900,124944150,10660,10660,10660,10660,0
20231127,122800,124944150,10660,10660,10660,10660,0
20231127,122700,124944150,10660,10660,10660,10660,7
20231127,122600,124869530,10660,10660,10660,10660,0
20231127,122500,124869530,10660,10610,10660,10610,101
20231127,122400,123797870,10620,10620,10620,10620,78
20231127,122300,122969510,10630,10630,10630,10630,5
20231127,122200,122916360,10630,10630,10630,10630,0
20231127,122100,122916360,10630,10630,10630,10630,181
20231127,122000,120992330,10630,10630,10630,10630,0
20231127,121900,120992330,10630,10630,10630,10630,19
20231127,121800,120790360,10630,10630,10630,10630,0
20231127,121700,120790360,10630,10630,10630,10630,96
20231127,121600,119769880,10630,10630,10630,10630,0
20231127,121500,119769880,10630,10630,10630,10630,4
20231127,121400,119727360,10630,10630,10630,10630,0
20231127,121300,119727360,10630,10630,10630,10630,192
20231127,121200,117686400,10630,10630,10630,10630,8
20231127,121100,117601360,10630,10630,10630,10630,0
20231127,121000,117601360,10630,10630,10630,10630,0
20231127,120900,117601360,10630,10620,10630,10620,102
20231127,120800,116518110,10620,10620,10620,10620,601
20231127,120700,110135490,10620,10630,10630,10620,44
20231127,120600,109667800,10630,10630,10630,10630,0
20231127,120500,109667800,10630,10630,10630,10630,53
20231127,120400,109104410,10630,10630,10630,10630,0
20231127,120300,109104410,10630,10630,10630,10630,98
20231127,120200,108062670,10630,10630,10630,10630,10
20231127,120100,107956370,10630,10620,10630,10620,13
20231127,120000,107818300,10620,10620,10620,10620,0
20231127,115900,107818300,10620,10620,10620,10620,0
20231127,115800,107818300,10620,10620,10620,10620,0
20231127,115700,107818300,10620,10620,10620,10620,0
20231127,115600,107818300,10620,10620,10620,10620,100
20231127,115500,106756300,10620,10620,10620,10620,1
20231127,115400,106745680,10620,10630,10630,10620,2
20231127,115300,106724430,10630,10630,10630,10630,50
20231127,115200,106192930,10660,10660,10660,10660,0
20231127,115100,106192930,10660,10630,10660,10630,33
20231127,115000,105842020,10630,10630,10630,10630,1
20231127,114900,105831390,10630,10630,10630,10630,0
20231127,114800,105831390,10630,10630,10630,10630,0
20231127,114700,105831390,10630,10630,10630,10630,0
20231127,114600,105831390,10630,10630,10630,10630,0
20231127,114500,105831390,10630,10630,10630,10630,0
20231127,114400,105831390,10630,10630,10630,10630,8
20231127,114300,105746350,10630,10630,10630,10630,19
20231127,114200,105544380,10630,10630,10630,10630,51
20231127,114100,105002250,10630,10630,10630,10630,2
20231127,114000,104980990,10630,10630,10630,10630,0
20231127,113900,104980990,10630,10650,10650,10630,1370
20231127,113800,90410180,10650,10650,10650,10650,0
20231127,113700,90410180,10650,10650,10650,10650,0
20231127,113600,90410180,10650,10650,10650,10650,0
20231127,113500,90410180,10650,10650,10650,10650,0
20231127,113400,90410180,10650,10650,10650,10650,0
20231127,113300,90410180,10650,10650,10650,10650,0
20231127,113200,90410180,10650,10650,10650,10650,300
20231127,113100,87215180,10650,10650,10650,10650,0
20231127,113000,87215180,10650,10650,10650,10650,0
20231127,112900,87215180,10650,10650,10650,10650,5
20231127,112800,87161930,10670,10670,10670,10670,0
20231127,112700,87161930,10670,10670,10670,10670,0
20231127,112600,87161930,10670,10670,10670,10670,0
20231127,112500,87161930,10670,10670,10670,10670,0
20231127,112400,87161930,10670,10670,10670,10670,0
20231127,112300,87161930,10670,10670,10670,10670,132
20231127,112200,85753490,10670,10670,10670,10670,58
20231127,112100,85134630,10670,10670,10670,10670,0
20231127,112000,85134630,10670,10670,10670,10670,0
20231127,111900,85134630,10670,10670,10670,10670,0
20231127,111800,85134630,10670,10670,10670,10670,35
20231127,111700,84761180,10670,10670,10670,10670,3
20231127,111600,84729170,10670,10670,10670,10670,1
20231127,111500,84718500,10670,10670,10670,10670,0
20231127,111400,84718500,10670,10670,10670,10670,0
20231127,111300,84718500,10670,10670,10670,10670,0
20231127,111200,84718500,10670,10670,10670,10670,10
20231127,111100,84611800,10670,10670,10670,10670,0
20231127,111000,84611800,10670,10710,10710,10670,300
20231127,110900,81405860,10700,10700,10700,10700,0
20231127,110800,81405860,10700,10700,10700,10700,0
20231127,110700,81405860,10700,10700,10700,10700,18
20231127,110600,81213260,10700,10700,10700,10700,2
20231127,110500,81191860,10720,10720,10720,10720,1
20231127,110400,81181140,10700,10700,10700,10700,2
20231127,110300,81159740,10700,10700,10700,10700,0
20231127,110200,81159740,10700,10700,10700,10700,1
20231127,110100,81149040,10720,10720,10720,10720,0
20231127,110000,81149040,10720,10720,10720,10720,2
20231127,105900,81127600,10720,10720,10720,10720,1
20231127,105800,81116880,10720,10720,10720,10720,1
20231127,105700,81106160,10670,10690,10690,10670,202
20231127,105600,78950620,10720,10720,10720,10720,0
20231127,105500,78950620,10720,10720,10720,10720,0
20231127,105400,78950620,10720,10720,10720,10720,4
20231127,105300,78907740,10720,10720,10720,10720,0
20231127,105200,78907740,10720,10720,10720,10720,2
20231127,105100,78886300,10670,10720,10720,10670,164
20231127,105000,77130220,10660,10660,10660,10660,0
20231127,104900,77130220,10660,10660,10660,10660,0
20231127,104800,77130220,10660,10660,10660,10660,49
20231127,104700,76607880,10650,10650,10650,10650,0
20231127,104600,76607880,10650,10670,10670,10650,384
20231127,104500,72515610,10670,10690,10690,10670,625
20231127,104400,65839030,10690,10700,10700,10690,86
20231127,104300,64918900,10720,10720,10720,10720,1
20231127,104200,64908180,10720,10720,10720,10720,0
20231127,104100,64908180,10720,10720,10720,10720,6
20231127,104000,64843860,10720,10720,10720,10720,0
20231127,103900,64843860,10720,10720,10720,10720,0
20231127,103800,64843860,10720,10720,10720,10720,0
20231127,103700,64843860,10720,10720,10720,10720,0
20231127,103600,64843860,10720,10720,10720,10720,0
20231127,103500,64843860,10720,10720,10720,10720,19
20231127,103400,64640180,10720,10720,10720,10720,0
20231127,103300,64640180,10720,10720,10720,10720,0
20231127,103200,64640180,10720,10720,10720,10720,0
20231127,103100,64640180,10720,10720,10720,10720,5
20231127,103000,64586580,10700,10700,10700,10700,0
20231127,102900,64586580,10700,10700,10700,10700,0
20231127,102800,64586580,10700,10700,10700,10700,0
20231127,102700,64586580,10700,10700,10700,10700,0
20231127,102600,64586580,10700,10700,10700,10700,7
20231127,102500,64511680,10710,10710,10710,10710,0
20231127,102400,64511680,10710,10710,10710,10710,3
20231127,102300,64479550,10720,10720,10720,10720,0
20231127,102200,64479550,10720,10720,10720,10700,21
20231127,102100,64254710,10710,10710,10710,10710,0
20231127,102000,64254710,10710,10710,10710,10710,0
20231127,101900,64254710,10710,10710,10710,10710,0
20231127,101800,64254710,10710,10710,10710,10710,10
20231127,101700,64147610,10720,10720,10720,10720,0
20231127,101600,64147610,10720,10720,10720,10720,0
20231127,101500,64147610,10720,10720,10720,10720,0
20231127,101400,64147610,10720,10720,10720,10720,0
20231127,101300,64147610,10720,10720,10720,10720,0
20231127,101200,64147610,10720,10720,10720,10720,39
20231127,101100,63729530,10720,10720,10720,10720,0
20231127,101000,63729530,10720,10720,10720,10720,0
20231127,100900,63729530,10720,10720,10720,10720,0
20231127,100800,63729530,10720,10720,10720,10720,0
20231127,100700,63729530,10720,10730,10730,10720,66
20231127,100600,63021990,10730,10730,10730,10730,4
20231127,100500,62979070,10730,10720,10730,10690,129
20231127,100400,61599120,10730,10730,10730,10730,0
20231127,100300,61599120,10730,10730,10730,10730,0
20231127,100200,61599120,10730,10730,10730,10730,0
20231127,100100,61599120,10730,10730,10730,10730,0
20231127,100000,61599120,10730,10730,10730,10730,0
20231127,095900,61599120,10730,10730,10730,10730,0
20231127,095800,61599120,10730,10720,10730,10720,3
20231127,095700,61566940,10730,10730,10730,10730,2
20231127,095600,61545480,10730,10720,10730,10720,14
20231127,095500,61395380,10720,10720,10720,10720,2
20231127,095400,61373940,10720,10720,10720,10720,0
20231127,095300,61373940,10720,10710,10720,10710,7
20231127,095200,61298950,10720,10720,10720,10720,26
20231127,095100,61020230,10720,10720,10720,10720,6
20231127,095000,60955910,10720,10720,10720,10720,6
20231127,094900,60891590,10720,10720,10720,10720,126
20231127,094800,59540870,10730,10730,10730,10730,1
20231127,094700,59530140,10690,10700,10700,10690,300
20231127,094600,56323070,10700,10700,10700,10700,1
20231127,094500,56312370,10700,10700,10700,10700,0
20231127,094400,56312370,10700,10700,10700,10700,107
20231127,094300,55167470,10730,10700,10730,10700,105
20231127,094200,54043940,10730,10730,10730,10730,0
20231127,094100,54043940,10730,10730,10730,10700,22
20231127,094000,53808480,10710,10730,10730,10710,4
20231127,093900,53765620,10730,10730,10730,10730,1
20231127,093800,53754890,10720,10740,10740,10720,113
20231127,093700,52542720,10740,10740,10740,10740,3
20231127,093600,52510500,10740,10740,10740,10740,0
20231127,093500,52510500,10740,10740,10740,10740,10
20231127,093400,52403100,10750,10750,10750,10750,0
20231127,093300,52403100,10750,10750,10750,10750,1
20231127,093200,52392350,10730,10720,10730,10720,136
20231127,093100,50934110,10720,10710,10720,10710,21
20231127,093000,50709190,10680,10670,10680,10660,670
20231127,092900,43561140,10670,10670,10670,10670,115
20231127,092800,42334090,10660,10660,10670,10660,136
20231127,092700,40884300,10670,10670,10670,10670,100
20231127,092600,39817300,10660,10670,10670,10660,111
20231127,092500,38633840,10670,10670,10670,10660,609
20231127,092400,32140810,10660,10670,10670,10660,76
20231127,092300,31330540,10680,10680,10710,10680,100
20231127,092200,30262240,10680,10680,10680,10680,4
20231127,092100,30219520,10680,10710,10710,10680,8
20231127,092000,30133900,10710,10710,10710,10710,0
20231127,091900,30133900,10710,10710,10710,10710,1
20231127,091800,30123190,10730,10730,10730,10730,0
20231127,091700,30123190,10730,10730,10730,10730,80
20231127,091600,29264790,10740,10730,10740,10720,205
20231127,091500,27063150,10730,10730,10740,10730,3
20231127,091400,27030950,10730,10730,10730,10730,0
20231127,091300,27030950,10730,10730,10730,10730,50
20231127,091200,26494450,10730,10730,10730,10730,0
20231127,091100,26494450,10730,10740,10740,10730,22
20231127,091000,26258180,10740,10740,10750,10740,32
20231127,090900,25914210,10740,10740,10740,10740,8
20231127,090800,25828290,10750,10750,10750,10740,33
20231127,090700,25473850,10750,10760,10760,10750,24
20231127,090600,25215620,10760,10670,10760,10660,971
20231127,090500,14853850,10630,10750,10750,10630,1130
20231127,090400,2810860,10750,10760,10760,10740,16
20231127,090300,2638790,10760,10760,10760,10760,73
20231127,090200,1853310,10760,10680,10770,10680,33
20231127,090100,1500690,10680,10680,10680,10670,27
20231127,090000,1212340,10680,10630,10680,10630,114