KissMeData/034300/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,191500,127849580,13880,13880,13880,13880,35
20231127,191400,127849580,13880,13880,13880,13880,0
20231127,191300,127849580,13880,13880,13880,13880,0
20231127,191200,127849580,13880,13880,13880,13880,0
20231127,191100,127849580,13880,13880,13880,13880,0
20231127,191000,127849580,13880,13880,13880,13880,0
20231127,190900,127849580,13880,13880,13880,13880,0
20231127,190800,127849580,13880,13880,13880,13880,0
20231127,190700,127849580,13880,13880,13880,13880,0
20231127,190600,127849580,13880,13880,13880,13880,0
20231127,190500,127849580,13880,13880,13880,13880,0
20231127,190400,127849580,13880,13880,13880,13880,0
20231127,190300,127849580,13880,13880,13880,13880,0
20231127,190200,127849580,13880,13880,13880,13880,0
20231127,190100,127849580,13880,13880,13880,13880,0
20231127,190000,127849580,13880,13880,13880,13880,0
20231127,185900,127849580,13880,13880,13880,13880,0
20231127,185800,127849580,13880,13880,13880,13880,0
20231127,185700,127849580,13880,13880,13880,13880,0
20231127,185600,127849580,13880,13880,13880,13880,0
20231127,185500,127849580,13880,13880,13880,13880,0
20231127,185400,127849580,13880,13880,13880,13880,0
20231127,185300,127849580,13880,13880,13880,13880,0
20231127,185200,127849580,13880,13880,13880,13880,0
20231127,185100,127849580,13880,13880,13880,13880,0
20231127,185000,127849580,13880,13880,13880,13880,0
20231127,184900,127849580,13880,13880,13880,13880,0
20231127,184800,127849580,13880,13880,13880,13880,0
20231127,184700,127849580,13880,13880,13880,13880,0
20231127,184600,127849580,13880,13880,13880,13880,0
20231127,184500,127849580,13880,13880,13880,13880,35
20231127,184400,127849580,13880,13880,13880,13880,0
20231127,184300,127849580,13880,13880,13880,13880,0
20231127,184200,127849580,13880,13880,13880,13880,0
20231127,184100,127849580,13880,13880,13880,13880,0
20231127,184000,127849580,13880,13880,13880,13880,0
20231127,183900,127849580,13880,13880,13880,13880,0
20231127,183800,127849580,13880,13880,13880,13880,0
20231127,183700,127849580,13880,13880,13880,13880,0
20231127,183600,127849580,13880,13880,13880,13880,0
20231127,183500,127849580,13880,13880,13880,13880,0
20231127,183400,127849580,13880,13880,13880,13880,0
20231127,183300,127849580,13880,13880,13880,13880,0
20231127,183200,127849580,13880,13880,13880,13880,0
20231127,183100,127849580,13880,13880,13880,13880,0
20231127,183000,127849580,13880,13880,13880,13880,0
20231127,182900,127849580,13880,13880,13880,13880,0
20231127,182800,127849580,13880,13880,13880,13880,0
20231127,182700,127849580,13880,13880,13880,13880,0
20231127,182600,127849580,13880,13880,13880,13880,0
20231127,182500,127849580,13880,13880,13880,13880,0
20231127,182400,127849580,13880,13880,13880,13880,0
20231127,182300,127849580,13880,13880,13880,13880,0
20231127,182200,127849580,13880,13880,13880,13880,0
20231127,182100,127849580,13880,13880,13880,13880,0
20231127,182000,127849580,13880,13880,13880,13880,0
20231127,181900,127849580,13880,13880,13880,13880,0
20231127,181800,127849580,13880,13880,13880,13880,0
20231127,181700,127849580,13880,13880,13880,13880,0
20231127,181600,127849580,13880,13880,13880,13880,0
20231127,181500,127849580,13880,13880,13880,13880,35
20231127,181400,127849580,13880,13880,13880,13880,0
20231127,181300,127849580,13880,13880,13880,13880,0
20231127,181200,127849580,13880,13880,13880,13880,0
20231127,181100,127849580,13880,13880,13880,13880,0
20231127,181000,127849580,13880,13880,13880,13880,0
20231127,180900,127849580,13880,13880,13880,13880,0
20231127,180800,127849580,13880,13880,13880,13880,0
20231127,180700,127849580,13880,13880,13880,13880,0
20231127,180600,127849580,13880,13880,13880,13880,0
20231127,180500,127849580,13880,13880,13880,13880,0
20231127,180400,127849580,13880,13880,13880,13880,0
20231127,180300,127849580,13880,13880,13880,13880,0
20231127,180200,127849580,13880,13880,13880,13880,0
20231127,180100,127849580,13880,13880,13880,13880,0
20231127,180000,127849580,13880,13880,13880,13880,0
20231127,175900,127849580,13880,13880,13880,13880,0
20231127,175800,127849580,13880,13880,13880,13880,0
20231127,175700,127849580,13880,13880,13880,13880,0
20231127,175600,127849580,13880,13880,13880,13880,0
20231127,175500,127849580,13880,13880,13880,13880,0
20231127,175400,127849580,13880,13880,13880,13880,0
20231127,175300,127849580,13880,13880,13880,13880,0
20231127,175200,127849580,13880,13880,13880,13880,0
20231127,175100,127849580,13880,13880,13880,13880,0
20231127,175000,127849580,13880,13880,13880,13880,0
20231127,174900,127849580,13880,13880,13880,13880,0
20231127,174800,127849580,13880,13880,13880,13880,0
20231127,174700,127849580,13880,13880,13880,13880,0
20231127,174600,127849580,13880,13880,13880,13880,0
20231127,174500,127849580,13880,13880,13880,13880,35
20231127,174400,127849580,13880,13880,13880,13880,0
20231127,174300,127849580,13880,13880,13880,13880,0
20231127,174200,127849580,13880,13880,13880,13880,0
20231127,174100,127849580,13880,13880,13880,13880,0
20231127,174000,127849580,13880,13880,13880,13880,0
20231127,173900,127849580,13880,13880,13880,13880,0
20231127,173800,127849580,13880,13880,13880,13880,0
20231127,173700,127849580,13880,13880,13880,13880,0
20231127,173600,127849580,13880,13880,13880,13880,0
20231127,173500,127849580,13880,13880,13880,13880,0
20231127,173400,127849580,13880,13880,13880,13880,0
20231127,173300,127849580,13880,13880,13880,13880,0
20231127,173200,127849580,13880,13880,13880,13880,0
20231127,173100,127849580,13880,13880,13880,13880,0
20231127,173000,127849580,13880,13880,13880,13880,0
20231127,172900,127849580,13880,13880,13880,13880,0
20231127,172800,127849580,13880,13880,13880,13880,0
20231127,172700,127849580,13880,13880,13880,13880,0
20231127,172600,127849580,13880,13880,13880,13880,0
20231127,172500,127849580,13880,13880,13880,13880,0
20231127,172400,127849580,13880,13880,13880,13880,0
20231127,172300,127849580,13880,13880,13880,13880,0
20231127,172200,127849580,13880,13880,13880,13880,0
20231127,172100,127849580,13880,13880,13880,13880,0
20231127,172000,127849580,13880,13880,13880,13880,0
20231127,171900,127849580,13880,13880,13880,13880,0
20231127,171800,127849580,13880,13880,13880,13880,0
20231127,171700,127849580,13880,13880,13880,13880,0
20231127,171600,127849580,13880,13880,13880,13880,0
20231127,171500,127849580,13880,13880,13880,13880,35
20231127,171400,127849580,13880,13880,13880,13880,0
20231127,171300,127849580,13880,13880,13880,13880,0
20231127,171200,127849580,13880,13880,13880,13880,0
20231127,171100,127849580,13880,13880,13880,13880,0
20231127,171000,127849580,13880,13880,13880,13880,0
20231127,170900,127849580,13880,13880,13880,13880,0
20231127,170800,127849580,13880,13880,13880,13880,0
20231127,170700,127849580,13880,13880,13880,13880,0
20231127,170600,127849580,13880,13880,13880,13880,0
20231127,170500,127849580,13880,13880,13880,13880,0
20231127,170400,127849580,13880,13880,13880,13880,0
20231127,170300,127849580,13880,13880,13880,13880,0
20231127,170200,127849580,13880,13880,13880,13880,0
20231127,170100,127849580,13880,13880,13880,13880,0
20231127,170000,127849580,13880,13880,13880,13880,0
20231127,165900,127849580,13880,13880,13880,13880,0
20231127,165800,127849580,13880,13880,13880,13880,0
20231127,165700,127849580,13880,13880,13880,13880,0
20231127,165600,127849580,13880,13880,13880,13880,0
20231127,165500,127849580,13880,13880,13880,13880,0
20231127,165400,127849580,13880,13880,13880,13880,0
20231127,165300,127849580,13880,13880,13880,13880,0
20231127,165200,127849580,13880,13880,13880,13880,0
20231127,165100,127849580,13880,13880,13880,13880,0
20231127,165000,127849580,13880,13880,13880,13880,0
20231127,164900,127849580,13880,13880,13880,13880,0
20231127,164800,127849580,13880,13880,13880,13880,0
20231127,164700,127849580,13880,13880,13880,13880,0
20231127,164600,127849580,13880,13880,13880,13880,0
20231127,164500,127849580,13880,13880,13880,13880,35
20231127,164400,127849580,13880,13880,13880,13880,0
20231127,164300,127849580,13880,13880,13880,13880,0
20231127,164200,127849580,13880,13880,13880,13880,0
20231127,164100,127849580,13880,13880,13880,13880,0
20231127,164000,127849580,13880,13880,13880,13880,0
20231127,163900,127849580,13880,13880,13880,13880,0
20231127,163800,127849580,13880,13880,13880,13880,0
20231127,163700,127849580,13880,13880,13880,13880,0
20231127,163600,127849580,13880,13880,13880,13880,0
20231127,163500,127849580,13880,13880,13880,13880,0
20231127,163400,127849580,13880,13880,13880,13880,0
20231127,163300,127849580,13880,13880,13880,13880,0
20231127,163200,127849580,13880,13880,13880,13880,0
20231127,163100,127849580,13880,13880,13880,13880,0
20231127,163000,127849580,13880,13880,13880,13880,0
20231127,162900,127849580,13880,13880,13880,13880,0
20231127,162800,127849580,13880,13880,13880,13880,0
20231127,162700,127849580,13880,13880,13880,13880,0
20231127,162600,127849580,13880,13880,13880,13880,0
20231127,162500,127849580,13880,13880,13880,13880,0
20231127,162400,127849580,13880,13880,13880,13880,0
20231127,162300,127849580,13880,13880,13880,13880,0
20231127,162200,127849580,13880,13880,13880,13880,0
20231127,162100,127849580,13880,13880,13880,13880,0
20231127,162000,127849580,13880,13880,13880,13880,0
20231127,161900,127849580,13880,13880,13880,13880,0
20231127,161800,127849580,13880,13880,13880,13880,0
20231127,161700,127849580,13880,13880,13880,13880,0
20231127,161600,127849580,13880,13880,13880,13880,0
20231127,161500,127849580,13880,13880,13880,13880,35
20231127,161400,127849580,13880,13880,13880,13880,0
20231127,161300,127849580,13880,13880,13880,13880,0
20231127,161200,127849580,13880,13880,13880,13880,0
20231127,161100,127849580,13880,13880,13880,13880,0
20231127,161000,127849580,13880,13880,13880,13880,0
20231127,160900,127849580,13880,13880,13880,13880,0
20231127,160800,127849580,13880,13880,13880,13880,0
20231127,160700,127849580,13880,13880,13880,13880,0
20231127,160600,127849580,13880,13880,13880,13880,0
20231127,160500,127849580,13880,13880,13880,13880,0
20231127,160400,127849580,13880,13880,13880,13880,0
20231127,160300,127849580,13880,13880,13880,13880,0
20231127,160200,127849580,13880,13880,13880,13880,0
20231127,160100,127849580,13880,13880,13880,13880,0
20231127,160000,127849580,13880,13880,13880,13880,0
20231127,155900,127849580,13880,13880,13880,13880,0
20231127,155800,127849580,13880,13880,13880,13880,0
20231127,155700,127849580,13880,13880,13880,13880,0
20231127,155600,127849580,13880,13880,13880,13880,0
20231127,155500,127849580,13880,13880,13880,13880,0
20231127,155400,127849580,13880,13880,13880,13880,0
20231127,155300,127849580,13880,13880,13880,13880,0
20231127,155200,127849580,13880,13880,13880,13880,0
20231127,155100,127849580,13880,13880,13880,13880,0
20231127,155000,127849580,13880,13880,13880,13880,0
20231127,154900,127849580,13880,13880,13880,13880,0
20231127,154800,127849580,13880,13880,13880,13880,0
20231127,154700,127849580,13880,13880,13880,13880,0
20231127,154600,127849580,13880,13880,13880,13880,0
20231127,154500,127849580,13880,13880,13880,13880,35
20231127,154400,127849580,13880,13880,13880,13880,0
20231127,154300,127849580,13880,13880,13880,13880,0
20231127,154200,127849580,13880,13880,13880,13880,0
20231127,154100,127849580,13880,13880,13880,13880,0
20231127,154000,127849580,13880,13880,13880,13880,0
20231127,153900,127849580,13880,13880,13880,13880,0
20231127,153800,127849580,13880,13880,13880,13880,0
20231127,153700,127849580,13880,13880,13880,13880,0
20231127,153600,127849580,13880,13880,13880,13880,0
20231127,153500,127849580,13880,13880,13880,13880,0
20231127,153400,127849580,13880,13880,13880,13880,0
20231127,153300,127849580,13880,13880,13880,13880,0
20231127,153200,127849580,13880,13880,13880,13880,0
20231127,153100,127849580,13880,13880,13880,13880,0
20231127,153000,127849580,13880,13880,13880,13880,35
20231127,152900,127363780,13890,13890,13890,13890,0
20231127,152800,127363780,13890,13890,13890,13890,0
20231127,152700,127363780,13890,13890,13890,13890,0
20231127,152600,127363780,13890,13890,13890,13890,0
20231127,152500,127363780,13890,13890,13890,13890,0
20231127,152400,127363780,13890,13890,13890,13890,0
20231127,152300,127363780,13890,13890,13890,13890,0
20231127,152200,127363780,13890,13890,13890,13890,0
20231127,152100,127363780,13890,13890,13890,13890,0
20231127,152000,127363780,13890,13890,13890,13890,0
20231127,151900,127363780,13890,13890,13890,13890,1
20231127,151800,127349890,13890,13890,13890,13890,0
20231127,151700,127349890,13890,13890,13890,13890,0
20231127,151600,127349890,13890,13890,13890,13890,0
20231127,151500,127349890,13890,13890,13890,13890,0
20231127,151400,127349890,13890,13890,13890,13890,220
20231127,151300,124294090,13890,13890,13890,13890,1
20231127,151200,124280200,13900,13900,13900,13900,0
20231127,151100,124280200,13900,13870,13900,13870,2
20231127,151000,124252430,13840,13840,13840,13840,1
20231127,150900,124238590,13900,13900,13900,13900,0
20231127,150800,124238590,13900,13900,13900,13900,0
20231127,150700,124238590,13900,13900,13900,13900,0
20231127,150600,124238590,13900,13830,13900,13830,110
20231127,150500,122716700,13890,13890,13890,13890,0
20231127,150400,122716700,13890,13890,13890,13890,0
20231127,150300,122716700,13890,13890,13890,13890,0
20231127,150200,122716700,13890,13890,13890,13890,0
20231127,150100,122716700,13890,13890,13890,13890,5
20231127,150000,122647250,13830,13830,13830,13830,0
20231127,145900,122647250,13830,13830,13830,13830,0
20231127,145800,122647250,13830,13830,13830,13830,8
20231127,145700,122536610,13900,13900,13900,13900,0
20231127,145600,122536610,13900,13900,13900,13900,0
20231127,145500,122536610,13900,13900,13900,13900,0
20231127,145400,122536610,13900,13900,13900,13900,0
20231127,145300,122536610,13900,13900,13900,13900,0
20231127,145200,122536610,13900,13900,13900,13900,0
20231127,145100,122536610,13900,13900,13900,13900,0
20231127,145000,122536610,13900,13900,13900,13900,2
20231127,144900,122508810,13900,13900,13900,13900,0
20231127,144800,122508810,13900,13900,13900,13900,0
20231127,144700,122508810,13900,13900,13900,13900,0
20231127,144600,122508810,13900,13900,13900,13900,0
20231127,144500,122508810,13900,13900,13900,13900,0
20231127,144400,122508810,13900,13900,13900,13900,0
20231127,144300,122508810,13900,13900,13900,13900,0
20231127,144200,122508810,13900,13900,13900,13900,0
20231127,144100,122508810,13900,13900,13900,13900,0
20231127,144000,122508810,13900,13900,13900,13900,0
20231127,143900,122508810,13900,13900,13900,13900,0
20231127,143800,122508810,13900,13900,13900,13900,0
20231127,143700,122508810,13900,13900,13900,13900,0
20231127,143600,122508810,13900,13900,13900,13900,0
20231127,143500,122508810,13900,13900,13900,13900,0
20231127,143400,122508810,13900,13900,13900,13900,0
20231127,143300,122508810,13900,13900,13900,13900,0
20231127,143200,122508810,13900,13880,13900,13880,5
20231127,143100,122439360,13830,13830,13830,13830,0
20231127,143000,122439360,13830,13830,13830,13830,0
20231127,142900,122439360,13830,13830,13830,13830,0
20231127,142800,122439360,13830,13830,13830,13830,0
20231127,142700,122439360,13830,13830,13830,13830,0
20231127,142600,122439360,13830,13830,13830,13830,0
20231127,142500,122439360,13830,13830,13830,13830,0
20231127,142400,122439360,13830,13830,13830,13830,150
20231127,142300,120364860,13830,13830,13830,13830,21
20231127,142200,120074430,13830,13830,13830,13830,0
20231127,142100,120074430,13830,13830,13830,13830,0
20231127,142000,120074430,13830,13830,13830,13830,0
20231127,141900,120074430,13830,13830,13830,13830,0
20231127,141800,120074430,13830,13830,13830,13830,0
20231127,141700,120074430,13830,13830,13830,13830,0
20231127,141600,120074430,13830,13830,13830,13830,0
20231127,141500,120074430,13830,13830,13830,13830,0
20231127,141400,120074430,13830,13830,13830,13830,0
20231127,141300,120074430,13830,13830,13830,13830,0
20231127,141200,120074430,13830,13830,13830,13830,1
20231127,141100,120060600,13830,13830,13830,13830,1
20231127,141000,120046770,13830,13830,13830,13830,0
20231127,140900,120046770,13830,13830,13830,13830,1
20231127,140800,120032940,13830,13830,13830,13830,0
20231127,140700,120032940,13830,13830,13830,13830,0
20231127,140600,120032940,13830,13830,13830,13830,0
20231127,140500,120032940,13830,13830,13830,13830,0
20231127,140400,120032940,13830,13830,13830,13830,0
20231127,140300,120032940,13830,13830,13830,13830,1
20231127,140200,120019110,13840,13840,13840,13840,0
20231127,140100,120019110,13840,13840,13840,13840,0
20231127,140000,120019110,13840,13840,13840,13840,0
20231127,135900,120019110,13840,13840,13840,13840,0
20231127,135800,120019110,13840,13840,13840,13840,0
20231127,135700,120019110,13840,13840,13840,13840,0
20231127,135600,120019110,13840,13840,13840,13840,0
20231127,135500,120019110,13840,13840,13840,13840,0
20231127,135400,120019110,13840,13840,13840,13840,0
20231127,135300,120019110,13840,13840,13840,13840,0
20231127,135200,120019110,13840,13840,13840,13840,0
20231127,135100,120019110,13840,13840,13840,13840,0
20231127,135000,120019110,13840,13840,13840,13840,0
20231127,134900,120019110,13840,13840,13840,13840,0
20231127,134800,120019110,13840,13840,13840,13840,0
20231127,134700,120019110,13840,13840,13840,13840,1
20231127,134600,120005270,13840,13840,13840,13840,0
20231127,134500,120005270,13840,13840,13840,13840,1
20231127,134400,119991430,13860,13860,13860,13860,0
20231127,134300,119991430,13860,13860,13860,13860,0
20231127,134200,119991430,13860,13860,13860,13860,0
20231127,134100,119991430,13860,13860,13860,13860,0
20231127,134000,119991430,13860,13860,13860,13860,0
20231127,133900,119991430,13860,13860,13860,13860,2
20231127,133800,119963710,13880,13880,13880,13880,0
20231127,133700,119963710,13880,13880,13880,13880,0
20231127,133600,119963710,13880,13880,13880,13880,0
20231127,133500,119963710,13880,13880,13880,13880,0
20231127,133400,119963710,13880,13880,13880,13880,0
20231127,133300,119963710,13880,13880,13880,13880,0
20231127,133200,119963710,13880,13880,13880,13880,0
20231127,133100,119963710,13880,13880,13880,13880,0
20231127,133000,119963710,13880,13880,13880,13880,0
20231127,132900,119963710,13880,13880,13880,13880,0
20231127,132800,119963710,13880,13880,13880,13880,0
20231127,132700,119963710,13880,13780,13880,13780,216
20231127,132600,116970530,13780,13780,13780,13780,0
20231127,132500,116970530,13780,13780,13780,13780,0
20231127,132400,116970530,13780,13780,13780,13780,0
20231127,132300,116970530,13780,13780,13780,13780,0
20231127,132200,116970530,13780,13780,13780,13780,0
20231127,132100,116970530,13780,13780,13780,13780,0
20231127,132000,116970530,13780,13780,13780,13780,0
20231127,131900,116970530,13780,13780,13780,13780,0
20231127,131800,116970530,13780,13780,13780,13780,0
20231127,131700,116970530,13780,13780,13780,13780,0
20231127,131600,116970530,13780,13780,13780,13780,0
20231127,131500,116970530,13780,13780,13780,13780,0
20231127,131400,116970530,13780,13780,13780,13780,0
20231127,131300,116970530,13780,13780,13780,13780,0
20231127,131200,116970530,13780,13780,13780,13780,0
20231127,131100,116970530,13780,13780,13780,13780,0
20231127,131000,116970530,13780,13780,13780,13780,0
20231127,130900,116970530,13780,13780,13780,13780,0
20231127,130800,116970530,13780,13780,13780,13780,0
20231127,130700,116970530,13780,13780,13780,13780,0
20231127,130600,116970530,13780,13780,13780,13780,0
20231127,130500,116970530,13780,13780,13780,13780,0
20231127,130400,116970530,13780,13780,13780,13780,0
20231127,130300,116970530,13780,13780,13780,13780,0
20231127,130200,116970530,13780,13780,13780,13780,0
20231127,130100,116970530,13780,13780,13780,13780,0
20231127,130000,116970530,13780,13780,13780,13780,0
20231127,125900,116970530,13780,13780,13780,13780,0
20231127,125800,116970530,13780,13780,13780,13780,0
20231127,125700,116970530,13780,13780,13780,13780,0
20231127,125600,116970530,13780,13780,13780,13780,5
20231127,125500,116901630,13710,13780,13780,13710,3
20231127,125400,116860360,13770,13770,13770,13770,0
20231127,125300,116860360,13770,13770,13770,13770,0
20231127,125200,116860360,13770,13770,13770,13770,0
20231127,125100,116860360,13770,13770,13770,13770,0
20231127,125000,116860360,13770,13770,13770,13770,0
20231127,124900,116860360,13770,13770,13770,13770,0
20231127,124800,116860360,13770,13770,13770,13770,0
20231127,124700,116860360,13770,13770,13770,13770,0
20231127,124600,116860360,13770,13770,13770,13770,0
20231127,124500,116860360,13770,13770,13770,13770,0
20231127,124400,116860360,13770,13770,13770,13770,1
20231127,124300,116846590,13770,13770,13770,13770,0
20231127,124200,116846590,13770,13770,13770,13770,0
20231127,124100,116846590,13770,13770,13770,13770,0
20231127,124000,116846590,13770,13770,13770,13770,0
20231127,123900,116846590,13770,13770,13770,13770,0
20231127,123800,116846590,13770,13770,13770,13770,0
20231127,123700,116846590,13770,13770,13770,13770,0
20231127,123600,116846590,13770,13770,13770,13770,0
20231127,123500,116846590,13770,13770,13770,13770,0
20231127,123400,116846590,13770,13770,13770,13770,0
20231127,123300,116846590,13770,13770,13770,13770,0
20231127,123200,116846590,13770,13770,13770,13770,1
20231127,123100,116832820,13770,13770,13780,13770,101
20231127,123000,115441440,13710,13710,13710,13710,0
20231127,122900,115441440,13710,13710,13710,13710,0
20231127,122800,115441440,13710,13710,13710,13710,0
20231127,122700,115441440,13710,13710,13710,13710,0
20231127,122600,115441440,13710,13710,13710,13710,0
20231127,122500,115441440,13710,13710,13710,13710,0
20231127,122400,115441440,13710,13710,13710,13710,0
20231127,122300,115441440,13710,13710,13710,13710,0
20231127,122200,115441440,13710,13710,13710,13710,0
20231127,122100,115441440,13710,13710,13710,13710,1
20231127,122000,115427730,13770,13770,13770,13770,0
20231127,121900,115427730,13770,13770,13770,13770,0
20231127,121800,115427730,13770,13770,13770,13770,0
20231127,121700,115427730,13770,13770,13770,13770,0
20231127,121600,115427730,13770,13770,13770,13770,0
20231127,121500,115427730,13770,13770,13770,13770,0
20231127,121400,115427730,13770,13770,13770,13770,0
20231127,121300,115427730,13770,13750,13770,13750,12
20231127,121200,115262710,13710,13710,13710,13710,0
20231127,121100,115262710,13710,13710,13710,13710,0
20231127,121000,115262710,13710,13710,13710,13710,0
20231127,120900,115262710,13710,13710,13710,13710,0
20231127,120800,115262710,13710,13710,13710,13710,0
20231127,120700,115262710,13710,13710,13710,13710,0
20231127,120600,115262710,13710,13710,13710,13710,0
20231127,120500,115262710,13710,13710,13710,13710,0
20231127,120400,115262710,13710,13710,13710,13710,61
20231127,120300,114426400,13710,13740,13740,13710,300
20231127,120200,110312850,13730,13730,13730,13730,0
20231127,120100,110312850,13730,13730,13730,13730,0
20231127,120000,110312850,13730,13730,13730,13730,0
20231127,115900,110312850,13730,13730,13730,13730,0
20231127,115800,110312850,13730,13740,13740,13710,17
20231127,115700,110079340,13740,13740,13740,13740,2
20231127,115600,110051860,13740,13750,13750,13740,20
20231127,115500,109776910,13740,13740,13740,13740,1
20231127,115400,109763170,13770,13770,13770,13770,0
20231127,115300,109763170,13770,13770,13770,13770,0
20231127,115200,109763170,13770,13770,13770,13770,0
20231127,115100,109763170,13770,13770,13770,13770,0
20231127,115000,109763170,13770,13770,13770,13770,5
20231127,114900,109694320,13770,13770,13770,13770,0
20231127,114800,109694320,13770,13770,13770,13770,1
20231127,114700,109680550,13770,13770,13770,13770,0
20231127,114600,109680550,13770,13770,13770,13770,7
20231127,114500,109584160,13770,13770,13770,13770,0
20231127,114400,109584160,13770,13770,13770,13770,0
20231127,114300,109584160,13770,13770,13770,13770,0
20231127,114200,109584160,13770,13770,13770,13770,0
20231127,114100,109584160,13770,13770,13770,13770,0
20231127,114000,109584160,13770,13770,13770,13770,0
20231127,113900,109584160,13770,13770,13770,13770,0
20231127,113800,109584160,13770,13770,13770,13770,0
20231127,113700,109584160,13770,13770,13770,13770,0
20231127,113600,109584160,13770,13770,13770,13770,0
20231127,113500,109584160,13770,13770,13770,13770,0
20231127,113400,109584160,13770,13770,13770,13770,0
20231127,113300,109584160,13770,13770,13770,13770,1
20231127,113200,109570390,13780,13780,13780,13780,0
20231127,113100,109570390,13780,13720,13780,13720,110
20231127,113000,108058360,13780,13780,13780,13780,2
20231127,112900,108030800,13780,13780,13780,13780,0
20231127,112800,108030800,13780,13780,13780,13780,0
20231127,112700,108030800,13780,13780,13780,13780,0
20231127,112600,108030800,13780,13780,13780,13780,0
20231127,112500,108030800,13780,13780,13780,13780,0
20231127,112400,108030800,13780,13780,13780,13780,0
20231127,112300,108030800,13780,13780,13780,13780,0
20231127,112200,108030800,13780,13780,13780,13780,0
20231127,112100,108030800,13780,13780,13780,13780,0
20231127,112000,108030800,13780,13780,13780,13780,0
20231127,111900,108030800,13780,13780,13780,13780,0
20231127,111800,108030800,13780,13780,13780,13780,0
20231127,111700,108030800,13780,13780,13780,13780,0
20231127,111600,108030800,13780,13780,13780,13780,1
20231127,111500,108017020,13780,13780,13780,13780,0
20231127,111400,108017020,13780,13780,13780,13780,0
20231127,111300,108017020,13780,13780,13780,13780,0
20231127,111200,108017020,13780,13780,13780,13780,0
20231127,111100,108017020,13780,13780,13780,13780,0
20231127,111000,108017020,13780,13780,13780,13780,0
20231127,110900,108017020,13780,13780,13780,13780,0
20231127,110800,108017020,13780,13780,13780,13780,0
20231127,110700,108017020,13780,13780,13780,13780,0
20231127,110600,108017020,13780,13780,13780,13780,0
20231127,110500,108017020,13780,13780,13780,13780,0
20231127,110400,108017020,13780,13780,13780,13780,1
20231127,110300,108003240,13800,13800,13800,13800,0
20231127,110200,108003240,13800,13800,13800,13800,0
20231127,110100,108003240,13800,13800,13800,13800,0
20231127,110000,108003240,13800,13790,13800,13790,10
20231127,105900,107865330,13770,13770,13770,13770,0
20231127,105800,107865330,13770,13770,13770,13770,0
20231127,105700,107865330,13770,13770,13770,13770,0
20231127,105600,107865330,13770,13770,13770,13770,0
20231127,105500,107865330,13770,13770,13770,13770,0
20231127,105400,107865330,13770,13770,13770,13770,0
20231127,105300,107865330,13770,13700,13770,13700,17
20231127,105200,107632290,13750,13750,13750,13750,0
20231127,105100,107632290,13750,13750,13750,13750,0
20231127,105000,107632290,13750,13750,13750,13750,0
20231127,104900,107632290,13750,13750,13750,13750,0
20231127,104800,107632290,13750,13750,13750,13750,1
20231127,104700,107618540,13750,13700,13750,13700,21
20231127,104600,107330790,13770,13770,13770,13770,0
20231127,104500,107330790,13770,13770,13770,13770,0
20231127,104400,107330790,13770,13770,13770,13770,0
20231127,104300,107330790,13770,13770,13770,13770,0
20231127,104200,107330790,13770,13770,13770,13770,2
20231127,104100,107303250,13660,13660,13660,13660,0
20231127,104000,107303250,13660,13660,13660,13660,0
20231127,103900,107303250,13660,13660,13660,13660,0
20231127,103800,107303250,13660,13650,13660,13650,168
20231127,103700,105009050,13650,13640,13650,13640,229
20231127,103600,101885460,13640,13640,13640,13640,1
20231127,103500,101871820,13640,13620,13640,13620,236
20231127,103400,98657460,13620,13620,13620,13620,0
20231127,103300,98657460,13620,13640,13640,13620,523
20231127,103200,91525720,13590,13630,13630,13590,374
20231127,103100,86438180,13620,13720,13720,13560,1301
20231127,103000,68755340,13890,13890,13890,13890,0
20231127,102900,68755340,13890,13890,13890,13890,0
20231127,102800,68755340,13890,13890,13890,13890,2
20231127,102700,68727560,13890,13890,13890,13890,1
20231127,102600,68713670,13890,13890,13890,13890,0
20231127,102500,68713670,13890,13890,13890,13890,0
20231127,102400,68713670,13890,13890,13890,13890,0
20231127,102300,68713670,13890,13890,13890,13890,1
20231127,102200,68699780,13890,13890,13890,13890,0
20231127,102100,68699780,13890,13890,13890,13890,0
20231127,102000,68699780,13890,13890,13890,13890,0
20231127,101900,68699780,13890,13890,13890,13890,18
20231127,101800,68449760,13910,13910,13910,13910,0
20231127,101700,68449760,13910,13910,13910,13910,0
20231127,101600,68449760,13910,13910,13910,13910,0
20231127,101500,68449760,13910,13910,13910,13910,0
20231127,101400,68449760,13910,13910,13910,13910,0
20231127,101300,68449760,13910,13810,13910,13500,3676
20231127,101200,18695190,13910,13900,13910,13900,12
20231127,101100,18528370,13900,13900,13900,13900,10
20231127,101000,18389370,13910,13770,13910,13770,265
20231127,100900,14730470,13770,13770,13800,13770,18
20231127,100800,14482520,13760,13760,13760,13760,0
20231127,100700,14482520,13760,13760,13760,13760,0
20231127,100600,14482520,13760,13760,13760,13760,0
20231127,100500,14482520,13760,13760,13760,13760,0
20231127,100400,14482520,13760,13760,13760,13760,0
20231127,100300,14482520,13760,13760,13760,13760,2
20231127,100200,14455000,13760,13760,13760,13760,1
20231127,100100,14441240,13770,13770,13770,13770,0
20231127,100000,14441240,13770,13770,13770,13770,2
20231127,095900,14413700,13770,13770,13770,13770,0
20231127,095800,14413700,13770,13770,13770,13770,87
20231127,095700,13215710,13770,13770,13770,13770,0
20231127,095600,13215710,13770,13770,13770,13770,0
20231127,095500,13215710,13770,13770,13770,13770,16
20231127,095400,12995390,13770,13770,13770,13770,0
20231127,095300,12995390,13770,13770,13770,13770,0
20231127,095200,12995390,13770,13770,13770,13770,3
20231127,095100,12954080,13770,13770,13770,13770,1
20231127,095000,12940310,13770,13770,13770,13770,0
20231127,094900,12940310,13770,13770,13770,13770,0
20231127,094800,12940310,13770,13770,13770,13770,0
20231127,094700,12940310,13770,13770,13770,13770,0
20231127,094600,12940310,13770,13770,13770,13770,1
20231127,094500,12926540,13800,13800,13800,13800,0
20231127,094400,12926540,13800,13800,13800,13800,0
20231127,094300,12926540,13800,13800,13800,13800,3
20231127,094200,12885140,13800,13800,13800,13800,1
20231127,094100,12871340,13800,13800,13800,13800,0
20231127,094000,12871340,13800,13800,13800,13800,1
20231127,093900,12857540,13800,13800,13800,13800,0
20231127,093800,12857540,13800,13800,13800,13800,0
20231127,093700,12857540,13800,13800,13800,13800,1
20231127,093600,12843740,13800,13800,13800,13800,94
20231127,093500,11546540,13800,13800,13800,13800,30
20231127,093400,11132540,13800,13800,13800,13800,0
20231127,093300,11132540,13800,13800,13800,13800,2
20231127,093200,11104940,13750,13750,13750,13750,0
20231127,093100,11104940,13750,13750,13750,13750,0
20231127,093000,11104940,13750,13750,13750,13750,0
20231127,092900,11104940,13750,13750,13750,13750,178
20231127,092800,8657440,13750,13770,13770,13750,222
20231127,092700,5604100,13760,13780,13780,13760,109
20231127,092600,4103600,13760,13760,13760,13760,0
20231127,092500,4103600,13760,13760,13760,13760,0
20231127,092400,4103600,13760,13790,13790,13760,251
20231127,092300,648120,13800,13800,13800,13800,0
20231127,092200,648120,13800,13800,13800,13800,2
20231127,092100,620520,13920,13920,13920,13920,0
20231127,092000,620520,13920,13920,13920,13920,0
20231127,091900,620520,13920,13920,13920,13920,0
20231127,091800,620520,13920,13920,13920,13920,0
20231127,091700,620520,13920,13920,13920,13920,0
20231127,091600,620520,13920,13920,13920,13920,0
20231127,091500,620520,13920,13920,13920,13920,0
20231127,091400,620520,13920,13920,13920,13920,0
20231127,091300,620520,13920,13920,13920,13920,0
20231127,091200,620520,13920,13920,13920,13920,5
20231127,091100,550920,13770,13770,13770,13770,0
20231127,091000,550920,13770,13770,13770,13770,0
20231127,090900,550920,13770,13770,13770,13770,0
20231127,090800,550920,13770,13770,13770,13770,0
20231127,090700,550920,13770,13770,13770,13770,1
20231127,090600,537150,13930,13930,13930,13930,0
20231127,090500,537150,13930,13930,13930,13930,0
20231127,090400,537150,13930,13930,13930,13930,0
20231127,090300,537150,13930,13930,13930,13930,0
20231127,090200,537150,13930,13930,13930,13930,0
20231127,090100,537150,13930,13930,13930,13930,5
20231127,090000,467500,13750,13750,13750,13750,34