KissMeData/390110/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,212000,1607695,3300,3300,3300,3300,1
20231127,211900,1607695,3300,3300,3300,3300,0
20231127,211800,1607695,3300,3300,3300,3300,0
20231127,211700,1607695,3300,3300,3300,3300,0
20231127,211600,1607695,3300,3300,3300,3300,0
20231127,211500,1607695,3300,3300,3300,3300,0
20231127,211400,1607695,3300,3300,3300,3300,0
20231127,211300,1607695,3300,3300,3300,3300,0
20231127,211200,1607695,3300,3300,3300,3300,0
20231127,211100,1607695,3300,3300,3300,3300,0
20231127,211000,1607695,3300,3300,3300,3300,0
20231127,210900,1607695,3300,3300,3300,3300,0
20231127,210800,1607695,3300,3300,3300,3300,0
20231127,210700,1607695,3300,3300,3300,3300,0
20231127,210600,1607695,3300,3300,3300,3300,0
20231127,210500,1607695,3300,3300,3300,3300,0
20231127,210400,1607695,3300,3300,3300,3300,0
20231127,210300,1607695,3300,3300,3300,3300,0
20231127,210200,1607695,3300,3300,3300,3300,0
20231127,210100,1607695,3300,3300,3300,3300,0
20231127,210000,1607695,3300,3300,3300,3300,0
20231127,205900,1607695,3300,3300,3300,3300,0
20231127,205800,1607695,3300,3300,3300,3300,0
20231127,205700,1607695,3300,3300,3300,3300,0
20231127,205600,1607695,3300,3300,3300,3300,0
20231127,205500,1607695,3300,3300,3300,3300,0
20231127,205400,1607695,3300,3300,3300,3300,0
20231127,205300,1607695,3300,3300,3300,3300,0
20231127,205200,1607695,3300,3300,3300,3300,0
20231127,205100,1607695,3300,3300,3300,3300,0
20231127,205000,1607695,3300,3300,3300,3300,1
20231127,204900,1607695,3300,3300,3300,3300,0
20231127,204800,1607695,3300,3300,3300,3300,0
20231127,204700,1607695,3300,3300,3300,3300,0
20231127,204600,1607695,3300,3300,3300,3300,0
20231127,204500,1607695,3300,3300,3300,3300,0
20231127,204400,1607695,3300,3300,3300,3300,0
20231127,204300,1607695,3300,3300,3300,3300,0
20231127,204200,1607695,3300,3300,3300,3300,0
20231127,204100,1607695,3300,3300,3300,3300,0
20231127,204000,1607695,3300,3300,3300,3300,0
20231127,203900,1607695,3300,3300,3300,3300,0
20231127,203800,1607695,3300,3300,3300,3300,0
20231127,203700,1607695,3300,3300,3300,3300,0
20231127,203600,1607695,3300,3300,3300,3300,0
20231127,203500,1607695,3300,3300,3300,3300,0
20231127,203400,1607695,3300,3300,3300,3300,0
20231127,203300,1607695,3300,3300,3300,3300,0
20231127,203200,1607695,3300,3300,3300,3300,0
20231127,203100,1607695,3300,3300,3300,3300,0
20231127,203000,1607695,3300,3300,3300,3300,0
20231127,202900,1607695,3300,3300,3300,3300,0
20231127,202800,1607695,3300,3300,3300,3300,0
20231127,202700,1607695,3300,3300,3300,3300,0
20231127,202600,1607695,3300,3300,3300,3300,0
20231127,202500,1607695,3300,3300,3300,3300,0
20231127,202400,1607695,3300,3300,3300,3300,0
20231127,202300,1607695,3300,3300,3300,3300,0
20231127,202200,1607695,3300,3300,3300,3300,0
20231127,202100,1607695,3300,3300,3300,3300,0
20231127,202000,1607695,3300,3300,3300,3300,1
20231127,201900,1607695,3300,3300,3300,3300,0
20231127,201800,1607695,3300,3300,3300,3300,0
20231127,201700,1607695,3300,3300,3300,3300,0
20231127,201600,1607695,3300,3300,3300,3300,0
20231127,201500,1607695,3300,3300,3300,3300,0
20231127,201400,1607695,3300,3300,3300,3300,0
20231127,201300,1607695,3300,3300,3300,3300,0
20231127,201200,1607695,3300,3300,3300,3300,0
20231127,201100,1607695,3300,3300,3300,3300,0
20231127,201000,1607695,3300,3300,3300,3300,0
20231127,200900,1607695,3300,3300,3300,3300,0
20231127,200800,1607695,3300,3300,3300,3300,0
20231127,200700,1607695,3300,3300,3300,3300,0
20231127,200600,1607695,3300,3300,3300,3300,0
20231127,200500,1607695,3300,3300,3300,3300,0
20231127,200400,1607695,3300,3300,3300,3300,0
20231127,200300,1607695,3300,3300,3300,3300,0
20231127,200200,1607695,3300,3300,3300,3300,0
20231127,200100,1607695,3300,3300,3300,3300,0
20231127,200000,1607695,3300,3300,3300,3300,0
20231127,195900,1607695,3300,3300,3300,3300,0
20231127,195800,1607695,3300,3300,3300,3300,0
20231127,195700,1607695,3300,3300,3300,3300,0
20231127,195600,1607695,3300,3300,3300,3300,0
20231127,195500,1607695,3300,3300,3300,3300,0
20231127,195400,1607695,3300,3300,3300,3300,0
20231127,195300,1607695,3300,3300,3300,3300,0
20231127,195200,1607695,3300,3300,3300,3300,0
20231127,195100,1607695,3300,3300,3300,3300,0
20231127,195000,1607695,3300,3300,3300,3300,1
20231127,194900,1607695,3300,3300,3300,3300,0
20231127,194800,1607695,3300,3300,3300,3300,0
20231127,194700,1607695,3300,3300,3300,3300,0
20231127,194600,1607695,3300,3300,3300,3300,0
20231127,194500,1607695,3300,3300,3300,3300,0
20231127,194400,1607695,3300,3300,3300,3300,0
20231127,194300,1607695,3300,3300,3300,3300,0
20231127,194200,1607695,3300,3300,3300,3300,0
20231127,194100,1607695,3300,3300,3300,3300,0
20231127,194000,1607695,3300,3300,3300,3300,0
20231127,193900,1607695,3300,3300,3300,3300,0
20231127,193800,1607695,3300,3300,3300,3300,0
20231127,193700,1607695,3300,3300,3300,3300,0
20231127,193600,1607695,3300,3300,3300,3300,0
20231127,193500,1607695,3300,3300,3300,3300,0
20231127,193400,1607695,3300,3300,3300,3300,0
20231127,193300,1607695,3300,3300,3300,3300,0
20231127,193200,1607695,3300,3300,3300,3300,0
20231127,193100,1607695,3300,3300,3300,3300,0
20231127,193000,1607695,3300,3300,3300,3300,0
20231127,192900,1607695,3300,3300,3300,3300,0
20231127,192800,1607695,3300,3300,3300,3300,0
20231127,192700,1607695,3300,3300,3300,3300,0
20231127,192600,1607695,3300,3300,3300,3300,0
20231127,192500,1607695,3300,3300,3300,3300,0
20231127,192400,1607695,3300,3300,3300,3300,0
20231127,192300,1607695,3300,3300,3300,3300,0
20231127,192200,1607695,3300,3300,3300,3300,0
20231127,192100,1607695,3300,3300,3300,3300,0
20231127,192000,1607695,3300,3300,3300,3300,1
20231127,191900,1607695,3300,3300,3300,3300,0
20231127,191800,1607695,3300,3300,3300,3300,0
20231127,191700,1607695,3300,3300,3300,3300,0
20231127,191600,1607695,3300,3300,3300,3300,0
20231127,191500,1607695,3300,3300,3300,3300,0
20231127,191400,1607695,3300,3300,3300,3300,0
20231127,191300,1607695,3300,3300,3300,3300,0
20231127,191200,1607695,3300,3300,3300,3300,0
20231127,191100,1607695,3300,3300,3300,3300,0
20231127,191000,1607695,3300,3300,3300,3300,0
20231127,190900,1607695,3300,3300,3300,3300,0
20231127,190800,1607695,3300,3300,3300,3300,0
20231127,190700,1607695,3300,3300,3300,3300,0
20231127,190600,1607695,3300,3300,3300,3300,0
20231127,190500,1607695,3300,3300,3300,3300,0
20231127,190400,1607695,3300,3300,3300,3300,0
20231127,190300,1607695,3300,3300,3300,3300,0
20231127,190200,1607695,3300,3300,3300,3300,0
20231127,190100,1607695,3300,3300,3300,3300,0
20231127,190000,1607695,3300,3300,3300,3300,0
20231127,185900,1607695,3300,3300,3300,3300,0
20231127,185800,1607695,3300,3300,3300,3300,0
20231127,185700,1607695,3300,3300,3300,3300,0
20231127,185600,1607695,3300,3300,3300,3300,0
20231127,185500,1607695,3300,3300,3300,3300,0
20231127,185400,1607695,3300,3300,3300,3300,0
20231127,185300,1607695,3300,3300,3300,3300,0
20231127,185200,1607695,3300,3300,3300,3300,0
20231127,185100,1607695,3300,3300,3300,3300,0
20231127,185000,1607695,3300,3300,3300,3300,1
20231127,184900,1607695,3300,3300,3300,3300,0
20231127,184800,1607695,3300,3300,3300,3300,0
20231127,184700,1607695,3300,3300,3300,3300,0
20231127,184600,1607695,3300,3300,3300,3300,0
20231127,184500,1607695,3300,3300,3300,3300,0
20231127,184400,1607695,3300,3300,3300,3300,0
20231127,184300,1607695,3300,3300,3300,3300,0
20231127,184200,1607695,3300,3300,3300,3300,0
20231127,184100,1607695,3300,3300,3300,3300,0
20231127,184000,1607695,3300,3300,3300,3300,0
20231127,183900,1607695,3300,3300,3300,3300,0
20231127,183800,1607695,3300,3300,3300,3300,0
20231127,183700,1607695,3300,3300,3300,3300,0
20231127,183600,1607695,3300,3300,3300,3300,0
20231127,183500,1607695,3300,3300,3300,3300,0
20231127,183400,1607695,3300,3300,3300,3300,0
20231127,183300,1607695,3300,3300,3300,3300,0
20231127,183200,1607695,3300,3300,3300,3300,0
20231127,183100,1607695,3300,3300,3300,3300,0
20231127,183000,1607695,3300,3300,3300,3300,0
20231127,182900,1607695,3300,3300,3300,3300,0
20231127,182800,1607695,3300,3300,3300,3300,0
20231127,182700,1607695,3300,3300,3300,3300,0
20231127,182600,1607695,3300,3300,3300,3300,0
20231127,182500,1607695,3300,3300,3300,3300,0
20231127,182400,1607695,3300,3300,3300,3300,0
20231127,182300,1607695,3300,3300,3300,3300,0
20231127,182200,1607695,3300,3300,3300,3300,0
20231127,182100,1607695,3300,3300,3300,3300,0
20231127,182000,1607695,3300,3300,3300,3300,1
20231127,181900,1607695,3300,3300,3300,3300,0
20231127,181800,1607695,3300,3300,3300,3300,0
20231127,181700,1607695,3300,3300,3300,3300,0
20231127,181600,1607695,3300,3300,3300,3300,0
20231127,181500,1607695,3300,3300,3300,3300,0
20231127,181400,1607695,3300,3300,3300,3300,0
20231127,181300,1607695,3300,3300,3300,3300,0
20231127,181200,1607695,3300,3300,3300,3300,0
20231127,181100,1607695,3300,3300,3300,3300,0
20231127,181000,1607695,3300,3300,3300,3300,0
20231127,180900,1607695,3300,3300,3300,3300,0
20231127,180800,1607695,3300,3300,3300,3300,0
20231127,180700,1607695,3300,3300,3300,3300,0
20231127,180600,1607695,3300,3300,3300,3300,0
20231127,180500,1607695,3300,3300,3300,3300,0
20231127,180400,1607695,3300,3300,3300,3300,0
20231127,180300,1607695,3300,3300,3300,3300,0
20231127,180200,1607695,3300,3300,3300,3300,0
20231127,180100,1607695,3300,3300,3300,3300,0
20231127,180000,1607695,3300,3300,3300,3300,0
20231127,175900,1607695,3300,3300,3300,3300,0
20231127,175800,1607695,3300,3300,3300,3300,0
20231127,175700,1607695,3300,3300,3300,3300,0
20231127,175600,1607695,3300,3300,3300,3300,0
20231127,175500,1607695,3300,3300,3300,3300,0
20231127,175400,1607695,3300,3300,3300,3300,0
20231127,175300,1607695,3300,3300,3300,3300,0
20231127,175200,1607695,3300,3300,3300,3300,0
20231127,175100,1607695,3300,3300,3300,3300,0
20231127,175000,1607695,3300,3300,3300,3300,1
20231127,174900,1607695,3300,3300,3300,3300,0
20231127,174800,1607695,3300,3300,3300,3300,0
20231127,174700,1607695,3300,3300,3300,3300,0
20231127,174600,1607695,3300,3300,3300,3300,0
20231127,174500,1607695,3300,3300,3300,3300,0
20231127,174400,1607695,3300,3300,3300,3300,0
20231127,174300,1607695,3300,3300,3300,3300,0
20231127,174200,1607695,3300,3300,3300,3300,0
20231127,174100,1607695,3300,3300,3300,3300,0
20231127,174000,1607695,3300,3300,3300,3300,0
20231127,173900,1607695,3300,3300,3300,3300,0
20231127,173800,1607695,3300,3300,3300,3300,0
20231127,173700,1607695,3300,3300,3300,3300,0
20231127,173600,1607695,3300,3300,3300,3300,0
20231127,173500,1607695,3300,3300,3300,3300,0
20231127,173400,1607695,3300,3300,3300,3300,0
20231127,173300,1607695,3300,3300,3300,3300,0
20231127,173200,1607695,3300,3300,3300,3300,0
20231127,173100,1607695,3300,3300,3300,3300,0
20231127,173000,1607695,3300,3300,3300,3300,0
20231127,172900,1607695,3300,3300,3300,3300,0
20231127,172800,1607695,3300,3300,3300,3300,0
20231127,172700,1607695,3300,3300,3300,3300,0
20231127,172600,1607695,3300,3300,3300,3300,0
20231127,172500,1607695,3300,3300,3300,3300,0
20231127,172400,1607695,3300,3300,3300,3300,0
20231127,172300,1607695,3300,3300,3300,3300,0
20231127,172200,1607695,3300,3300,3300,3300,0
20231127,172100,1607695,3300,3300,3300,3300,0
20231127,172000,1607695,3300,3300,3300,3300,1
20231127,171900,1607695,3300,3300,3300,3300,0
20231127,171800,1607695,3300,3300,3300,3300,0
20231127,171700,1607695,3300,3300,3300,3300,0
20231127,171600,1607695,3300,3300,3300,3300,0
20231127,171500,1607695,3300,3300,3300,3300,0
20231127,171400,1607695,3300,3300,3300,3300,0
20231127,171300,1607695,3300,3300,3300,3300,0
20231127,171200,1607695,3300,3300,3300,3300,0
20231127,171100,1607695,3300,3300,3300,3300,0
20231127,171000,1607695,3300,3300,3300,3300,0
20231127,170900,1607695,3300,3300,3300,3300,0
20231127,170800,1607695,3300,3300,3300,3300,0
20231127,170700,1607695,3300,3300,3300,3300,0
20231127,170600,1607695,3300,3300,3300,3300,0
20231127,170500,1607695,3300,3300,3300,3300,0
20231127,170400,1607695,3300,3300,3300,3300,0
20231127,170300,1607695,3300,3300,3300,3300,0
20231127,170200,1607695,3300,3300,3300,3300,0
20231127,170100,1607695,3300,3300,3300,3300,0
20231127,170000,1607695,3300,3300,3300,3300,0
20231127,165900,1607695,3300,3300,3300,3300,0
20231127,165800,1607695,3300,3300,3300,3300,0
20231127,165700,1607695,3300,3300,3300,3300,0
20231127,165600,1607695,3300,3300,3300,3300,0
20231127,165500,1607695,3300,3300,3300,3300,0
20231127,165400,1607695,3300,3300,3300,3300,0
20231127,165300,1607695,3300,3300,3300,3300,0
20231127,165200,1607695,3300,3300,3300,3300,0
20231127,165100,1607695,3300,3300,3300,3300,0
20231127,165000,1607695,3300,3300,3300,3300,1
20231127,164900,1607695,3300,3300,3300,3300,0
20231127,164800,1607695,3300,3300,3300,3300,0
20231127,164700,1607695,3300,3300,3300,3300,0
20231127,164600,1607695,3300,3300,3300,3300,0
20231127,164500,1607695,3300,3300,3300,3300,0
20231127,164400,1607695,3300,3300,3300,3300,0
20231127,164300,1607695,3300,3300,3300,3300,0
20231127,164200,1607695,3300,3300,3300,3300,0
20231127,164100,1607695,3300,3300,3300,3300,0
20231127,164000,1607695,3300,3300,3300,3300,0
20231127,163900,1607695,3300,3300,3300,3300,0
20231127,163800,1607695,3300,3300,3300,3300,0
20231127,163700,1607695,3300,3300,3300,3300,0
20231127,163600,1607695,3300,3300,3300,3300,0
20231127,163500,1607695,3300,3300,3300,3300,0
20231127,163400,1607695,3300,3300,3300,3300,0
20231127,163300,1607695,3300,3300,3300,3300,0
20231127,163200,1607695,3300,3300,3300,3300,0
20231127,163100,1607695,3300,3300,3300,3300,0
20231127,163000,1607695,3300,3300,3300,3300,0
20231127,162900,1607695,3300,3300,3300,3300,0
20231127,162800,1607695,3300,3300,3300,3300,0
20231127,162700,1607695,3300,3300,3300,3300,0
20231127,162600,1607695,3300,3300,3300,3300,0
20231127,162500,1607695,3300,3300,3300,3300,0
20231127,162400,1607695,3300,3300,3300,3300,0
20231127,162300,1607695,3300,3300,3300,3300,0
20231127,162200,1607695,3300,3300,3300,3300,0
20231127,162100,1607695,3300,3300,3300,3300,0
20231127,162000,1607695,3300,3300,3300,3300,1
20231127,161900,1607695,3300,3300,3300,3300,0
20231127,161800,1607695,3300,3300,3300,3300,0
20231127,161700,1607695,3300,3300,3300,3300,0
20231127,161600,1607695,3300,3300,3300,3300,0
20231127,161500,1607695,3300,3300,3300,3300,0
20231127,161400,1607695,3300,3300,3300,3300,0
20231127,161300,1607695,3300,3300,3300,3300,0
20231127,161200,1607695,3300,3300,3300,3300,0
20231127,161100,1607695,3300,3300,3300,3300,0
20231127,161000,1607695,3300,3300,3300,3300,0
20231127,160900,1607695,3300,3300,3300,3300,0
20231127,160800,1607695,3300,3300,3300,3300,0
20231127,160700,1607695,3300,3300,3300,3300,0
20231127,160600,1607695,3300,3300,3300,3300,0
20231127,160500,1607695,3300,3300,3300,3300,0
20231127,160400,1607695,3300,3300,3300,3300,0
20231127,160300,1607695,3300,3300,3300,3300,0
20231127,160200,1607695,3300,3300,3300,3300,0
20231127,160100,1607695,3300,3300,3300,3300,0
20231127,160000,1607695,3300,3300,3300,3300,0
20231127,155900,1607695,3300,3300,3300,3300,0
20231127,155800,1607695,3300,3300,3300,3300,0
20231127,155700,1607695,3300,3300,3300,3300,0
20231127,155600,1607695,3300,3300,3300,3300,0
20231127,155500,1607695,3300,3300,3300,3300,0
20231127,155400,1607695,3300,3300,3300,3300,0
20231127,155300,1607695,3300,3300,3300,3300,0
20231127,155200,1607695,3300,3300,3300,3300,0
20231127,155100,1607695,3300,3300,3300,3300,0
20231127,155000,1607695,3300,3300,3300,3300,1
20231127,154900,1607695,3300,3300,3300,3300,0
20231127,154800,1607695,3300,3300,3300,3300,0
20231127,154700,1607695,3300,3300,3300,3300,0
20231127,154600,1607695,3300,3300,3300,3300,0
20231127,154500,1607695,3300,3300,3300,3300,0
20231127,154400,1607695,3300,3300,3300,3300,0
20231127,154300,1607695,3300,3300,3300,3300,0
20231127,154200,1607695,3300,3300,3300,3300,0
20231127,154100,1607695,3300,3300,3300,3300,0
20231127,154000,1607695,3300,3300,3300,3300,0
20231127,153900,1607695,3300,3300,3300,3300,0
20231127,153800,1607695,3300,3300,3300,3300,0
20231127,153700,1607695,3300,3300,3300,3300,0
20231127,153600,1607695,3300,3300,3300,3300,0
20231127,153500,1607695,3300,3300,3300,3300,0
20231127,153400,1607695,3300,3300,3300,3300,0
20231127,153300,1607695,3300,3300,3300,3300,0
20231127,153200,1607695,3300,3300,3300,3300,0
20231127,153100,1607695,3300,3300,3300,3300,0
20231127,153000,1607695,3300,3300,3300,3300,0
20231127,152900,1607695,3300,3300,3300,3300,0
20231127,152800,1607695,3300,3300,3300,3300,0
20231127,152700,1607695,3300,3300,3300,3300,0
20231127,152600,1607695,3300,3300,3300,3300,0
20231127,152500,1607695,3300,3300,3300,3300,0
20231127,152400,1607695,3300,3300,3300,3300,0
20231127,152300,1607695,3300,3300,3300,3300,0
20231127,152200,1607695,3300,3300,3300,3300,0
20231127,152100,1607695,3300,3300,3300,3300,0
20231127,152000,1607695,3300,3300,3300,3300,0
20231127,151900,1607695,3300,3300,3300,3300,0
20231127,151800,1607695,3300,3300,3300,3300,0
20231127,151700,1607695,3300,3300,3300,3300,0
20231127,151600,1607695,3300,3300,3300,3300,0
20231127,151500,1607695,3300,3300,3300,3300,0
20231127,151400,1607695,3300,3300,3300,3300,0
20231127,151300,1607695,3300,3300,3300,3300,0
20231127,151200,1607695,3300,3300,3300,3300,0
20231127,151100,1607695,3300,3300,3300,3300,0
20231127,151000,1607695,3300,3300,3300,3300,0
20231127,150900,1607695,3300,3300,3300,3300,0
20231127,150800,1607695,3300,3300,3300,3300,0
20231127,150700,1607695,3300,3300,3300,3300,0
20231127,150600,1607695,3300,3300,3300,3300,0
20231127,150500,1607695,3300,3300,3300,3300,0
20231127,150400,1607695,3300,3300,3300,3300,0
20231127,150300,1607695,3300,3300,3300,3300,0
20231127,150200,1607695,3300,3300,3300,3300,0
20231127,150100,1607695,3300,3300,3300,3300,0
20231127,150000,1607695,3300,3300,3300,3300,0
20231127,145900,1607695,3300,3300,3300,3300,0
20231127,145800,1607695,3300,3300,3300,3300,0
20231127,145700,1607695,3300,3300,3300,3300,0
20231127,145600,1607695,3300,3300,3300,3300,0
20231127,145500,1607695,3300,3300,3300,3300,0
20231127,145400,1607695,3300,3300,3300,3300,0
20231127,145300,1607695,3300,3300,3300,3300,0
20231127,145200,1607695,3300,3300,3300,3300,0
20231127,145100,1607695,3300,3300,3300,3300,0
20231127,145000,1607695,3300,3300,3300,3300,0
20231127,144900,1607695,3300,3300,3300,3300,0
20231127,144800,1607695,3300,3300,3300,3300,0
20231127,144700,1607695,3300,3300,3300,3300,0
20231127,144600,1607695,3300,3300,3300,3300,0
20231127,144500,1607695,3300,3300,3300,3300,0
20231127,144400,1607695,3300,3300,3300,3300,0
20231127,144300,1607695,3300,3300,3300,3300,0
20231127,144200,1607695,3300,3300,3300,3300,0
20231127,144100,1607695,3300,3300,3300,3300,0
20231127,144000,1607695,3300,3300,3300,3300,0
20231127,143900,1607695,3300,3300,3300,3300,0
20231127,143800,1607695,3300,3300,3300,3300,0
20231127,143700,1607695,3300,3300,3300,3300,0
20231127,143600,1607695,3300,3300,3300,3300,0
20231127,143500,1607695,3300,3300,3300,3300,0
20231127,143400,1607695,3300,3300,3300,3300,0
20231127,143300,1607695,3300,3300,3300,3300,0
20231127,143200,1607695,3300,3300,3300,3300,0
20231127,143100,1607695,3300,3300,3300,3300,0
20231127,143000,1607695,3300,3300,3300,3300,0
20231127,142900,1607695,3300,3300,3300,3300,0
20231127,142800,1607695,3300,3300,3300,3300,0
20231127,142700,1607695,3300,3300,3300,3300,0
20231127,142600,1607695,3300,3300,3300,3300,0
20231127,142500,1607695,3300,3300,3300,3300,0
20231127,142400,1607695,3300,3300,3300,3300,0
20231127,142300,1607695,3300,3300,3300,3300,0
20231127,142200,1607695,3300,3300,3300,3300,0
20231127,142100,1607695,3300,3300,3300,3300,0
20231127,142000,1607695,3300,3300,3300,3300,0
20231127,141900,1607695,3300,3300,3300,3300,0
20231127,141800,1607695,3300,3300,3300,3300,0
20231127,141700,1607695,3300,3300,3300,3300,0
20231127,141600,1607695,3300,3300,3300,3300,0
20231127,141500,1607695,3300,3300,3300,3300,0
20231127,141400,1607695,3300,3300,3300,3300,0
20231127,141300,1607695,3300,3300,3300,3300,0
20231127,141200,1607695,3300,3300,3300,3300,0
20231127,141100,1607695,3300,3300,3300,3300,0
20231127,141000,1607695,3300,3300,3300,3300,0
20231127,140900,1607695,3300,3300,3300,3300,0
20231127,140800,1607695,3300,3300,3300,3300,0
20231127,140700,1607695,3300,3300,3300,3300,0
20231127,140600,1607695,3300,3300,3300,3300,0
20231127,140500,1607695,3300,3300,3300,3300,0
20231127,140400,1607695,3300,3300,3300,3300,0
20231127,140300,1607695,3300,3300,3300,3300,0
20231127,140200,1607695,3300,3300,3300,3300,0
20231127,140100,1607695,3300,3300,3300,3300,0
20231127,140000,1607695,3300,3300,3300,3300,0
20231127,135900,1607695,3300,3300,3300,3300,0
20231127,135800,1607695,3300,3300,3300,3300,0
20231127,135700,1607695,3300,3300,3300,3300,0
20231127,135600,1607695,3300,3300,3300,3300,0
20231127,135500,1607695,3300,3300,3300,3300,0
20231127,135400,1607695,3300,3300,3300,3300,0
20231127,135300,1607695,3300,3300,3300,3300,0
20231127,135200,1607695,3300,3300,3300,3300,0
20231127,135100,1607695,3300,3300,3300,3300,0
20231127,135000,1607695,3300,3300,3300,3300,0
20231127,134900,1607695,3300,3300,3300,3300,0
20231127,134800,1607695,3300,3300,3300,3300,0
20231127,134700,1607695,3300,3300,3300,3300,0
20231127,134600,1607695,3300,3300,3300,3300,0
20231127,134500,1607695,3300,3300,3300,3300,0
20231127,134400,1607695,3300,3300,3300,3300,0
20231127,134300,1607695,3300,3300,3300,3300,0
20231127,134200,1607695,3300,3300,3300,3300,0
20231127,134100,1607695,3300,3300,3300,3300,0
20231127,134000,1607695,3300,3300,3300,3300,0
20231127,133900,1607695,3300,3300,3300,3300,0
20231127,133800,1607695,3300,3300,3300,3300,0
20231127,133700,1607695,3300,3300,3300,3300,0
20231127,133600,1607695,3300,3300,3300,3300,0
20231127,133500,1607695,3300,3300,3300,3300,0
20231127,133400,1607695,3300,3300,3300,3300,0
20231127,133300,1607695,3300,3300,3300,3300,0
20231127,133200,1607695,3300,3300,3300,3300,0
20231127,133100,1607695,3300,3300,3300,3300,0
20231127,133000,1607695,3300,3300,3300,3300,0
20231127,132900,1607695,3300,3300,3300,3300,0
20231127,132800,1607695,3300,3300,3300,3300,1
20231127,132700,1604395,2810,2810,2810,2810,0
20231127,132600,1604395,2810,2810,2810,2810,0
20231127,132500,1604395,2810,2810,2810,2810,0
20231127,132400,1604395,2810,2810,2810,2810,0
20231127,132300,1604395,2810,2810,2810,2810,0
20231127,132200,1604395,2810,2810,2810,2810,0
20231127,132100,1604395,2810,2810,2810,2810,0
20231127,132000,1604395,2810,2810,2810,2810,0
20231127,131900,1604395,2810,2810,2810,2810,0
20231127,131800,1604395,2810,2810,2810,2810,0
20231127,131700,1604395,2810,2810,2810,2810,0
20231127,131600,1604395,2810,2810,2810,2810,0
20231127,131500,1604395,2810,2810,2810,2810,1
20231127,131400,1601585,3500,3500,3500,3500,0
20231127,131300,1601585,3500,3500,3500,3500,0
20231127,131200,1601585,3500,3500,3500,3500,0
20231127,131100,1601585,3500,3500,3500,3500,0
20231127,131000,1601585,3500,3500,3500,3500,0
20231127,130900,1601585,3500,3500,3500,3500,0
20231127,130800,1601585,3500,3500,3500,3500,0
20231127,130700,1601585,3500,3500,3500,3500,0
20231127,130600,1601585,3500,3500,3500,3500,0
20231127,130500,1601585,3500,3300,3500,3300,290
20231127,130400,606585,3590,3590,3590,3590,0
20231127,130300,606585,3590,3590,3590,3590,0
20231127,130200,606585,3590,3590,3590,3590,0
20231127,130100,606585,3590,3590,3590,3590,0
20231127,130000,606585,3590,3590,3590,3590,0
20231127,125900,606585,3590,3590,3590,3590,0
20231127,125800,606585,3590,3590,3590,3590,0
20231127,125700,606585,3590,3590,3590,3590,0
20231127,125600,606585,3590,3590,3590,3590,0
20231127,125500,606585,3590,3590,3590,3590,0
20231127,125400,606585,3590,3590,3590,3590,0
20231127,125300,606585,3590,3590,3590,3590,0
20231127,125200,606585,3590,3590,3590,3590,0
20231127,125100,606585,3590,3590,3590,3590,0
20231127,125000,606585,3590,3590,3590,3590,0
20231127,124900,606585,3590,3590,3590,3590,0
20231127,124800,606585,3590,3590,3590,3590,0
20231127,124700,606585,3590,3590,3590,3590,0
20231127,124600,606585,3590,3590,3590,3590,0
20231127,124500,606585,3590,3590,3590,3590,0
20231127,124400,606585,3590,3590,3590,3590,0
20231127,124300,606585,3590,3590,3590,3590,0
20231127,124200,606585,3590,3590,3590,3590,0
20231127,124100,606585,3590,3590,3590,3590,0
20231127,124000,606585,3590,3590,3590,3590,0
20231127,123900,606585,3590,3590,3590,3590,0
20231127,123800,606585,3590,3590,3590,3590,0
20231127,123700,606585,3590,3590,3590,3590,0
20231127,123600,606585,3590,3590,3590,3590,0
20231127,123500,606585,3590,3590,3590,3590,0
20231127,123400,606585,3590,3590,3590,3590,0
20231127,123300,606585,3590,3590,3590,3590,0
20231127,123200,606585,3590,3590,3590,3590,0
20231127,123100,606585,3590,3590,3590,3590,0
20231127,123000,606585,3590,3590,3590,3590,0
20231127,122900,606585,3590,3590,3590,3590,0
20231127,122800,606585,3590,3590,3590,3590,0
20231127,122700,606585,3590,3590,3590,3590,0
20231127,122600,606585,3590,3590,3590,3590,0
20231127,122500,606585,3590,3590,3590,3590,0
20231127,122400,606585,3590,3590,3590,3590,0
20231127,122300,606585,3590,3590,3590,3590,0
20231127,122200,606585,3590,3590,3590,3590,1
20231127,122100,602995,3000,3000,3000,3000,0
20231127,122000,602995,3000,3000,3000,3000,0
20231127,121900,602995,3000,3000,3000,3000,0
20231127,121800,602995,3000,3000,3000,3000,0
20231127,121700,602995,3000,3000,3000,3000,0
20231127,121600,602995,3000,3000,3000,3000,71
20231127,121500,389995,3000,2995,3000,2995,50
20231127,121400,240000,3000,3000,3000,3000,0
20231127,121300,240000,3000,3000,3000,3000,0
20231127,121200,240000,3000,3000,3000,3000,0
20231127,121100,240000,3000,3000,3000,3000,0
20231127,121000,240000,3000,3000,3000,3000,0
20231127,120900,240000,3000,3000,3000,3000,0
20231127,120800,240000,3000,3000,3000,3000,0
20231127,120700,240000,3000,3000,3000,3000,0
20231127,120600,240000,3000,3000,3000,3000,0
20231127,120500,240000,3000,3000,3000,3000,0
20231127,120400,240000,3000,3000,3000,3000,0
20231127,120300,240000,3000,3000,3000,3000,0
20231127,120200,240000,3000,3000,3000,3000,0
20231127,120100,240000,3000,3000,3000,3000,0
20231127,120000,240000,3000,3000,3000,3000,0
20231127,115900,240000,3000,3000,3000,3000,0
20231127,115800,240000,3000,3000,3000,3000,0
20231127,115700,240000,3000,3000,3000,3000,0
20231127,115600,240000,3000,3000,3000,3000,0
20231127,115500,240000,3000,3000,3000,3000,0
20231127,115400,240000,3000,3000,3000,3000,0
20231127,115300,240000,3000,3000,3000,3000,0
20231127,115200,240000,3000,3000,3000,3000,0
20231127,115100,240000,3000,3000,3000,3000,0
20231127,115000,240000,3000,3000,3000,3000,0
20231127,114900,240000,3000,3000,3000,3000,0
20231127,114800,240000,3000,3000,3000,3000,0
20231127,114700,240000,3000,3000,3000,3000,0
20231127,114600,240000,3000,3000,3000,3000,0
20231127,114500,240000,3000,3000,3000,3000,0
20231127,114400,240000,3000,3000,3000,3000,0
20231127,114300,240000,3000,3000,3000,3000,0
20231127,114200,240000,3000,3000,3000,3000,0
20231127,114100,240000,3000,3000,3000,3000,0
20231127,114000,240000,3000,3000,3000,3000,0
20231127,113900,240000,3000,3000,3000,3000,0
20231127,113800,240000,3000,3000,3000,3000,0
20231127,113700,240000,3000,3000,3000,3000,0
20231127,113600,240000,3000,3000,3000,3000,0
20231127,113500,240000,3000,3000,3000,3000,0
20231127,113400,240000,3000,3000,3000,3000,0
20231127,113300,240000,3000,3000,3000,3000,0
20231127,113200,240000,3000,3000,3000,3000,0
20231127,113100,240000,3000,3000,3000,3000,0
20231127,113000,240000,3000,3000,3000,3000,0
20231127,112900,240000,3000,3000,3000,3000,0
20231127,112800,240000,3000,3000,3000,3000,0
20231127,112700,240000,3000,3000,3000,3000,0
20231127,112600,240000,3000,3000,3000,3000,0
20231127,112500,240000,3000,3000,3000,3000,0
20231127,112400,240000,3000,3000,3000,3000,0
20231127,112300,240000,3000,3000,3000,3000,0
20231127,112200,240000,3000,3000,3000,3000,0
20231127,112100,240000,3000,3000,3000,3000,0
20231127,112000,240000,3000,3000,3000,3000,0
20231127,111900,240000,3000,3000,3000,3000,0
20231127,111800,240000,3000,3000,3000,3000,0
20231127,111700,240000,3000,3000,3000,3000,0
20231127,111600,240000,3000,3000,3000,3000,0
20231127,111500,240000,3000,3000,3000,3000,0
20231127,111400,240000,3000,3000,3000,3000,0
20231127,111300,240000,3000,3000,3000,3000,0
20231127,111200,240000,3000,3000,3000,3000,0
20231127,111100,240000,3000,3000,3000,3000,0
20231127,111000,240000,3000,3000,3000,3000,0
20231127,110900,240000,3000,3000,3000,3000,0
20231127,110800,240000,3000,3000,3000,3000,0
20231127,110700,240000,3000,3000,3000,3000,0
20231127,110600,240000,3000,3000,3000,3000,0
20231127,110500,240000,3000,3000,3000,3000,0
20231127,110400,240000,3000,3000,3000,3000,0
20231127,110300,240000,3000,3000,3000,3000,0
20231127,110200,240000,3000,3000,3000,3000,0
20231127,110100,240000,3000,3000,3000,3000,0
20231127,110000,240000,3000,3000,3000,3000,0
20231127,105900,240000,3000,3000,3000,3000,0
20231127,105800,240000,3000,3000,3000,3000,0
20231127,105700,240000,3000,3000,3000,3000,0
20231127,105600,240000,3000,3000,3000,3000,0
20231127,105500,240000,3000,3000,3000,3000,0
20231127,105400,240000,3000,3000,3000,3000,0
20231127,105300,240000,3000,3000,3000,3000,0
20231127,105200,240000,3000,3000,3000,3000,0
20231127,105100,240000,3000,3000,3000,3000,0
20231127,105000,240000,3000,3000,3000,3000,0
20231127,104900,240000,3000,3000,3000,3000,0
20231127,104800,240000,3000,3000,3000,3000,0
20231127,104700,240000,3000,3000,3000,3000,0
20231127,104600,240000,3000,3000,3000,3000,0
20231127,104500,240000,3000,3000,3000,3000,0
20231127,104400,240000,3000,3000,3000,3000,0
20231127,104300,240000,3000,3000,3000,3000,0
20231127,104200,240000,3000,3000,3000,3000,0
20231127,104100,240000,3000,3000,3000,3000,0
20231127,104000,240000,3000,3000,3000,3000,0
20231127,103900,240000,3000,3000,3000,3000,0
20231127,103800,240000,3000,3000,3000,3000,0
20231127,103700,240000,3000,3000,3000,3000,0
20231127,103600,240000,3000,3000,3000,3000,0
20231127,103500,240000,3000,3000,3000,3000,0
20231127,103400,240000,3000,3000,3000,3000,0
20231127,103300,240000,3000,3000,3000,3000,0
20231127,103200,240000,3000,3000,3000,3000,0
20231127,103100,240000,3000,3000,3000,3000,0
20231127,103000,240000,3000,3000,3000,3000,0
20231127,102900,240000,3000,3000,3000,3000,0
20231127,102800,240000,3000,3000,3000,3000,0
20231127,102700,240000,3000,3000,3000,3000,0
20231127,102600,240000,3000,3000,3000,3000,0
20231127,102500,240000,3000,3000,3000,3000,0
20231127,102400,240000,3000,3000,3000,3000,0
20231127,102300,240000,3000,3000,3000,3000,0
20231127,102200,240000,3000,3000,3000,3000,0
20231127,102100,240000,3000,3000,3000,3000,0
20231127,102000,240000,3000,3000,3000,3000,0
20231127,101900,240000,3000,3000,3000,3000,0
20231127,101800,240000,3000,3000,3000,3000,0
20231127,101700,240000,3000,3000,3000,3000,0
20231127,101600,240000,3000,3000,3000,3000,0
20231127,101500,240000,3000,3000,3000,3000,0
20231127,101400,240000,3000,3000,3000,3000,0
20231127,101300,240000,3000,3000,3000,3000,0
20231127,101200,240000,3000,3000,3000,3000,0
20231127,101100,240000,3000,3000,3000,3000,0
20231127,101000,240000,3000,3000,3000,3000,0
20231127,100900,240000,3000,3000,3000,3000,0
20231127,100800,240000,3000,3000,3000,3000,0
20231127,100700,240000,3000,3000,3000,3000,0
20231127,100600,240000,3000,3000,3000,3000,0
20231127,100500,240000,3000,3000,3000,3000,0
20231127,100400,240000,3000,3000,3000,3000,0
20231127,100300,240000,3000,3000,3000,3000,0
20231127,100200,240000,3000,3000,3000,3000,0
20231127,100100,240000,3000,3000,3000,3000,0
20231127,100000,240000,3000,3000,3000,3000,0
20231127,095900,240000,3000,3000,3000,3000,0
20231127,095800,240000,3000,3000,3000,3000,0
20231127,095700,240000,3000,3000,3000,3000,0
20231127,095600,240000,3000,3000,3000,3000,0
20231127,095500,240000,3000,3000,3000,3000,0
20231127,095400,240000,3000,3000,3000,3000,0
20231127,095300,240000,3000,3000,3000,3000,0
20231127,095200,240000,3000,3000,3000,3000,0
20231127,095100,240000,3000,3000,3000,3000,0
20231127,095000,240000,3000,3000,3000,3000,0
20231127,094900,240000,3000,3000,3000,3000,0
20231127,094800,240000,3000,3000,3000,3000,0
20231127,094700,240000,3000,3000,3000,3000,0
20231127,094600,240000,3000,3000,3000,3000,0
20231127,094500,240000,3000,3000,3000,3000,0
20231127,094400,240000,3000,3000,3000,3000,0
20231127,094300,240000,3000,3000,3000,3000,0
20231127,094200,240000,3000,3000,3000,3000,0
20231127,094100,240000,3000,3000,3000,3000,0
20231127,094000,240000,3000,3000,3000,3000,0
20231127,093900,240000,3000,3000,3000,3000,0
20231127,093800,240000,3000,3000,3000,3000,0
20231127,093700,240000,3000,3000,3000,3000,0
20231127,093600,240000,3000,3000,3000,3000,0
20231127,093500,240000,3000,3000,3000,3000,0
20231127,093400,240000,3000,3000,3000,3000,0
20231127,093300,240000,3000,3000,3000,3000,0
20231127,093200,240000,3000,3000,3000,3000,0
20231127,093100,240000,3000,3000,3000,3000,0
20231127,093000,240000,3000,3000,3000,3000,0
20231127,092900,240000,3000,3000,3000,3000,0
20231127,092800,240000,3000,3000,3000,3000,0
20231127,092700,240000,3000,3000,3000,3000,0
20231127,092600,240000,3000,3000,3000,3000,0
20231127,092500,240000,3000,3000,3000,3000,0
20231127,092400,240000,3000,3000,3000,3000,0
20231127,092300,240000,3000,3000,3000,3000,0
20231127,092200,240000,3000,3000,3000,3000,0
20231127,092100,240000,3000,3000,3000,3000,0
20231127,092000,240000,3000,3000,3000,3000,0
20231127,091900,240000,3000,3000,3000,3000,0
20231127,091800,240000,3000,3000,3000,3000,0
20231127,091700,240000,3000,3000,3000,3000,0
20231127,091600,240000,3000,3000,3000,3000,0
20231127,091500,240000,3000,3000,3000,3000,0
20231127,091400,240000,3000,3000,3000,3000,0
20231127,091300,240000,3000,3000,3000,3000,0
20231127,091200,240000,3000,3000,3000,3000,0
20231127,091100,240000,3000,3000,3000,3000,0
20231127,091000,240000,3000,3000,3000,3000,0
20231127,090900,240000,3000,3000,3000,3000,0
20231127,090800,240000,3000,3000,3000,3000,0
20231127,090700,240000,3000,3000,3000,3000,0
20231127,090600,240000,3000,3000,3000,3000,0
20231127,090500,240000,3000,3000,3000,3000,80
20231127,090400,0,3295,3295,3295,3295,0
20231127,090300,0,3295,3295,3295,3295,0
20231127,090200,0,3295,3295,3295,3295,0
20231127,090100,0,3295,3295,3295,3295,0
20231127,090000,0,3295,3295,3295,3295,0