KissMeData/007680/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,184900,25387500,5250,5250,5250,5250,117
20231128,184800,25387500,5250,5250,5250,5250,0
20231128,184700,25387500,5250,5250,5250,5250,0
20231128,184600,25387500,5250,5250,5250,5250,0
20231128,184500,25387500,5250,5250,5250,5250,0
20231128,184400,25387500,5250,5250,5250,5250,0
20231128,184300,25387500,5250,5250,5250,5250,0
20231128,184200,25387500,5250,5250,5250,5250,0
20231128,184100,25387500,5250,5250,5250,5250,0
20231128,184000,25387500,5250,5250,5250,5250,0
20231128,183900,25387500,5250,5250,5250,5250,0
20231128,183800,25387500,5250,5250,5250,5250,0
20231128,183700,25387500,5250,5250,5250,5250,0
20231128,183600,25387500,5250,5250,5250,5250,0
20231128,183500,25387500,5250,5250,5250,5250,0
20231128,183400,25387500,5250,5250,5250,5250,0
20231128,183300,25387500,5250,5250,5250,5250,0
20231128,183200,25387500,5250,5250,5250,5250,0
20231128,183100,25387500,5250,5250,5250,5250,0
20231128,183000,25387500,5250,5250,5250,5250,0
20231128,182900,25387500,5250,5250,5250,5250,0
20231128,182800,25387500,5250,5250,5250,5250,0
20231128,182700,25387500,5250,5250,5250,5250,0
20231128,182600,25387500,5250,5250,5250,5250,0
20231128,182500,25387500,5250,5250,5250,5250,0
20231128,182400,25387500,5250,5250,5250,5250,0
20231128,182300,25387500,5250,5250,5250,5250,0
20231128,182200,25387500,5250,5250,5250,5250,0
20231128,182100,25387500,5250,5250,5250,5250,0
20231128,182000,25387500,5250,5250,5250,5250,0
20231128,181900,25387500,5250,5250,5250,5250,117
20231128,181800,25387500,5250,5250,5250,5250,0
20231128,181700,25387500,5250,5250,5250,5250,0
20231128,181600,25387500,5250,5250,5250,5250,0
20231128,181500,25387500,5250,5250,5250,5250,0
20231128,181400,25387500,5250,5250,5250,5250,0
20231128,181300,25387500,5250,5250,5250,5250,0
20231128,181200,25387500,5250,5250,5250,5250,0
20231128,181100,25387500,5250,5250,5250,5250,0
20231128,181000,25387500,5250,5250,5250,5250,0
20231128,180900,25387500,5250,5250,5250,5250,0
20231128,180800,25387500,5250,5250,5250,5250,0
20231128,180700,25387500,5250,5250,5250,5250,0
20231128,180600,25387500,5250,5250,5250,5250,0
20231128,180500,25387500,5250,5250,5250,5250,0
20231128,180400,25387500,5250,5250,5250,5250,0
20231128,180300,25387500,5250,5250,5250,5250,0
20231128,180200,25387500,5250,5250,5250,5250,0
20231128,180100,25387500,5250,5250,5250,5250,0
20231128,180000,25387500,5250,5250,5250,5250,0
20231128,175900,25387500,5250,5250,5250,5250,0
20231128,175800,25387500,5250,5250,5250,5250,0
20231128,175700,25387500,5250,5250,5250,5250,0
20231128,175600,25387500,5250,5250,5250,5250,0
20231128,175500,25387500,5250,5250,5250,5250,0
20231128,175400,25387500,5250,5250,5250,5250,0
20231128,175300,25387500,5250,5250,5250,5250,0
20231128,175200,25387500,5250,5250,5250,5250,0
20231128,175100,25387500,5250,5250,5250,5250,0
20231128,175000,25387500,5250,5250,5250,5250,0
20231128,174900,25387500,5250,5250,5250,5250,117
20231128,174800,25387500,5250,5250,5250,5250,0
20231128,174700,25387500,5250,5250,5250,5250,0
20231128,174600,25387500,5250,5250,5250,5250,0
20231128,174500,25387500,5250,5250,5250,5250,0
20231128,174400,25387500,5250,5250,5250,5250,0
20231128,174300,25387500,5250,5250,5250,5250,0
20231128,174200,25387500,5250,5250,5250,5250,0
20231128,174100,25387500,5250,5250,5250,5250,0
20231128,174000,25387500,5250,5250,5250,5250,0
20231128,173900,25387500,5250,5250,5250,5250,0
20231128,173800,25387500,5250,5250,5250,5250,0
20231128,173700,25387500,5250,5250,5250,5250,0
20231128,173600,25387500,5250,5250,5250,5250,0
20231128,173500,25387500,5250,5250,5250,5250,0
20231128,173400,25387500,5250,5250,5250,5250,0
20231128,173300,25387500,5250,5250,5250,5250,0
20231128,173200,25387500,5250,5250,5250,5250,0
20231128,173100,25387500,5250,5250,5250,5250,0
20231128,173000,25387500,5250,5250,5250,5250,0
20231128,172900,25387500,5250,5250,5250,5250,0
20231128,172800,25387500,5250,5250,5250,5250,0
20231128,172700,25387500,5250,5250,5250,5250,0
20231128,172600,25387500,5250,5250,5250,5250,0
20231128,172500,25387500,5250,5250,5250,5250,0
20231128,172400,25387500,5250,5250,5250,5250,0
20231128,172300,25387500,5250,5250,5250,5250,0
20231128,172200,25387500,5250,5250,5250,5250,0
20231128,172100,25387500,5250,5250,5250,5250,0
20231128,172000,25387500,5250,5250,5250,5250,0
20231128,171900,25387500,5250,5250,5250,5250,117
20231128,171800,25387500,5250,5250,5250,5250,0
20231128,171700,25387500,5250,5250,5250,5250,0
20231128,171600,25387500,5250,5250,5250,5250,0
20231128,171500,25387500,5250,5250,5250,5250,0
20231128,171400,25387500,5250,5250,5250,5250,0
20231128,171300,25387500,5250,5250,5250,5250,0
20231128,171200,25387500,5250,5250,5250,5250,0
20231128,171100,25387500,5250,5250,5250,5250,0
20231128,171000,25387500,5250,5250,5250,5250,0
20231128,170900,25387500,5250,5250,5250,5250,0
20231128,170800,25387500,5250,5250,5250,5250,0
20231128,170700,25387500,5250,5250,5250,5250,0
20231128,170600,25387500,5250,5250,5250,5250,0
20231128,170500,25387500,5250,5250,5250,5250,0
20231128,170400,25387500,5250,5250,5250,5250,0
20231128,170300,25387500,5250,5250,5250,5250,0
20231128,170200,25387500,5250,5250,5250,5250,0
20231128,170100,25387500,5250,5250,5250,5250,0
20231128,170000,25387500,5250,5250,5250,5250,0
20231128,165900,25387500,5250,5250,5250,5250,0
20231128,165800,25387500,5250,5250,5250,5250,0
20231128,165700,25387500,5250,5250,5250,5250,0
20231128,165600,25387500,5250,5250,5250,5250,0
20231128,165500,25387500,5250,5250,5250,5250,0
20231128,165400,25387500,5250,5250,5250,5250,0
20231128,165300,25387500,5250,5250,5250,5250,0
20231128,165200,25387500,5250,5250,5250,5250,0
20231128,165100,25387500,5250,5250,5250,5250,0
20231128,165000,25387500,5250,5250,5250,5250,0
20231128,164900,25387500,5250,5250,5250,5250,117
20231128,164800,25387500,5250,5250,5250,5250,0
20231128,164700,25387500,5250,5250,5250,5250,0
20231128,164600,25387500,5250,5250,5250,5250,0
20231128,164500,25387500,5250,5250,5250,5250,0
20231128,164400,25387500,5250,5250,5250,5250,0
20231128,164300,25387500,5250,5250,5250,5250,0
20231128,164200,25387500,5250,5250,5250,5250,0
20231128,164100,25387500,5250,5250,5250,5250,0
20231128,164000,25387500,5250,5250,5250,5250,0
20231128,163900,25387500,5250,5250,5250,5250,0
20231128,163800,25387500,5250,5250,5250,5250,0
20231128,163700,25387500,5250,5250,5250,5250,0
20231128,163600,25387500,5250,5250,5250,5250,0
20231128,163500,25387500,5250,5250,5250,5250,0
20231128,163400,25387500,5250,5250,5250,5250,0
20231128,163300,25387500,5250,5250,5250,5250,0
20231128,163200,25387500,5250,5250,5250,5250,0
20231128,163100,25387500,5250,5250,5250,5250,0
20231128,163000,25387500,5250,5250,5250,5250,0
20231128,162900,25387500,5250,5250,5250,5250,0
20231128,162800,25387500,5250,5250,5250,5250,0
20231128,162700,25387500,5250,5250,5250,5250,0
20231128,162600,25387500,5250,5250,5250,5250,0
20231128,162500,25387500,5250,5250,5250,5250,0
20231128,162400,25387500,5250,5250,5250,5250,0
20231128,162300,25387500,5250,5250,5250,5250,0
20231128,162200,25387500,5250,5250,5250,5250,0
20231128,162100,25387500,5250,5250,5250,5250,0
20231128,162000,25387500,5250,5250,5250,5250,0
20231128,161900,25387500,5250,5250,5250,5250,117
20231128,161800,25387500,5250,5250,5250,5250,0
20231128,161700,25387500,5250,5250,5250,5250,0
20231128,161600,25387500,5250,5250,5250,5250,0
20231128,161500,25387500,5250,5250,5250,5250,0
20231128,161400,25387500,5250,5250,5250,5250,0
20231128,161300,25387500,5250,5250,5250,5250,0
20231128,161200,25387500,5250,5250,5250,5250,0
20231128,161100,25387500,5250,5250,5250,5250,0
20231128,161000,25387500,5250,5250,5250,5250,0
20231128,160900,25387500,5250,5250,5250,5250,0
20231128,160800,25387500,5250,5250,5250,5250,0
20231128,160700,25387500,5250,5250,5250,5250,0
20231128,160600,25387500,5250,5250,5250,5250,0
20231128,160500,25387500,5250,5250,5250,5250,0
20231128,160400,25387500,5250,5250,5250,5250,0
20231128,160300,25387500,5250,5250,5250,5250,0
20231128,160200,25387500,5250,5250,5250,5250,0
20231128,160100,25387500,5250,5250,5250,5250,0
20231128,160000,25387500,5250,5250,5250,5250,0
20231128,155900,25387500,5250,5250,5250,5250,0
20231128,155800,25387500,5250,5250,5250,5250,0
20231128,155700,25387500,5250,5250,5250,5250,0
20231128,155600,25387500,5250,5250,5250,5250,0
20231128,155500,25387500,5250,5250,5250,5250,0
20231128,155400,25387500,5250,5250,5250,5250,0
20231128,155300,25387500,5250,5250,5250,5250,0
20231128,155200,25387500,5250,5250,5250,5250,0
20231128,155100,25387500,5250,5250,5250,5250,0
20231128,155000,25387500,5250,5250,5250,5250,0
20231128,154900,25387500,5250,5250,5250,5250,117
20231128,154800,25387500,5250,5250,5250,5250,0
20231128,154700,25387500,5250,5250,5250,5250,0
20231128,154600,25387500,5250,5250,5250,5250,0
20231128,154500,25387500,5250,5250,5250,5250,0
20231128,154400,25387500,5250,5250,5250,5250,0
20231128,154300,25387500,5250,5250,5250,5250,0
20231128,154200,25387500,5250,5250,5250,5250,0
20231128,154100,25387500,5250,5250,5250,5250,0
20231128,154000,25387500,5250,5250,5250,5250,0
20231128,153900,25387500,5250,5250,5250,5250,0
20231128,153800,25387500,5250,5250,5250,5250,0
20231128,153700,25387500,5250,5250,5250,5250,0
20231128,153600,25387500,5250,5250,5250,5250,0
20231128,153500,25387500,5250,5250,5250,5250,0
20231128,153400,25387500,5250,5250,5250,5250,0
20231128,153300,25387500,5250,5250,5250,5250,0
20231128,153200,25387500,5250,5250,5250,5250,0
20231128,153100,25387500,5250,5250,5250,5250,0
20231128,153000,25387500,5250,5250,5250,5250,117
20231128,152900,24773250,5250,5250,5250,5250,0
20231128,152800,24773250,5250,5250,5250,5250,0
20231128,152700,24773250,5250,5250,5250,5250,0
20231128,152600,24773250,5250,5250,5250,5250,0
20231128,152500,24773250,5250,5250,5250,5250,0
20231128,152400,24773250,5250,5250,5250,5250,0
20231128,152300,24773250,5250,5250,5250,5250,0
20231128,152200,24773250,5250,5250,5250,5250,0
20231128,152100,24773250,5250,5250,5250,5250,0
20231128,152000,24773250,5250,5250,5250,5250,0
20231128,151900,24773250,5250,5250,5250,5250,0
20231128,151800,24773250,5250,5250,5250,5250,0
20231128,151700,24773250,5250,5250,5250,5250,0
20231128,151600,24773250,5250,5250,5250,5250,0
20231128,151500,24773250,5250,5250,5250,5250,1
20231128,151400,24768000,5210,5210,5210,5210,50
20231128,151300,24507500,5250,5250,5250,5250,0
20231128,151200,24507500,5250,5250,5250,5250,0
20231128,151100,24507500,5250,5250,5250,5250,0
20231128,151000,24507500,5250,5250,5250,5250,10
20231128,150900,24455000,5250,5250,5250,5250,0
20231128,150800,24455000,5250,5250,5250,5250,0
20231128,150700,24455000,5250,5250,5250,5250,0
20231128,150600,24455000,5250,5250,5250,5250,0
20231128,150500,24455000,5250,5250,5250,5250,0
20231128,150400,24455000,5250,5250,5250,5250,0
20231128,150300,24455000,5250,5250,5250,5250,0
20231128,150200,24455000,5250,5250,5250,5250,0
20231128,150100,24455000,5250,5250,5250,5250,0
20231128,150000,24455000,5250,5250,5250,5250,1
20231128,145900,24449750,5250,5250,5250,5250,0
20231128,145800,24449750,5250,5240,5250,5240,10
20231128,145700,24397300,5240,5240,5240,5240,0
20231128,145600,24397300,5240,5240,5240,5240,20
20231128,145500,24292500,5240,5240,5240,5240,11
20231128,145400,24234860,5240,5240,5240,5240,0
20231128,145300,24234860,5240,5240,5240,5240,1
20231128,145200,24229620,5240,5240,5240,5240,1
20231128,145100,24224380,5240,5240,5240,5240,0
20231128,145000,24224380,5240,5240,5240,5240,0
20231128,144900,24224380,5240,5240,5240,5240,0
20231128,144800,24224380,5240,5240,5240,5240,0
20231128,144700,24224380,5240,5240,5240,5240,0
20231128,144600,24224380,5240,5240,5240,5240,0
20231128,144500,24224380,5240,5240,5240,5240,0
20231128,144400,24224380,5240,5240,5240,5240,0
20231128,144300,24224380,5240,5240,5240,5240,24
20231128,144200,24098620,5240,5240,5240,5240,0
20231128,144100,24098620,5240,5240,5240,5240,15
20231128,144000,24020020,5240,5240,5240,5240,0
20231128,143900,24020020,5240,5240,5240,5240,0
20231128,143800,24020020,5240,5240,5240,5240,0
20231128,143700,24020020,5240,5240,5240,5240,0
20231128,143600,24020020,5240,5240,5240,5240,0
20231128,143500,24020020,5240,5240,5240,5240,0
20231128,143400,24020020,5240,5240,5240,5240,0
20231128,143300,24020020,5240,5240,5240,5240,0
20231128,143200,24020020,5240,5240,5240,5240,6
20231128,143100,23988580,5240,5240,5240,5240,1
20231128,143000,23983340,5210,5210,5210,5210,0
20231128,142900,23983340,5210,5210,5210,5210,0
20231128,142800,23983340,5210,5210,5210,5210,1
20231128,142700,23978130,5240,5240,5240,5240,0
20231128,142600,23978130,5240,5240,5240,5240,0
20231128,142500,23978130,5240,5240,5240,5240,0
20231128,142400,23978130,5240,5240,5240,5240,0
20231128,142300,23978130,5240,5240,5240,5240,0
20231128,142200,23978130,5240,5240,5240,5240,0
20231128,142100,23978130,5240,5240,5240,5240,0
20231128,142000,23978130,5240,5240,5240,5240,1
20231128,141900,23972890,5240,5240,5240,5240,0
20231128,141800,23972890,5240,5240,5240,5240,0
20231128,141700,23972890,5240,5240,5240,5240,0
20231128,141600,23972890,5240,5240,5240,5240,0
20231128,141500,23972890,5240,5240,5240,5240,0
20231128,141400,23972890,5240,5240,5240,5240,0
20231128,141300,23972890,5240,5240,5240,5240,0
20231128,141200,23972890,5240,5240,5240,5240,0
20231128,141100,23972890,5240,5240,5240,5240,0
20231128,141000,23972890,5240,5240,5240,5240,0
20231128,140900,23972890,5240,5240,5240,5240,0
20231128,140800,23972890,5240,5240,5240,5240,0
20231128,140700,23972890,5240,5240,5240,5240,0
20231128,140600,23972890,5240,5240,5240,5240,0
20231128,140500,23972890,5240,5240,5240,5240,0
20231128,140400,23972890,5240,5240,5240,5240,0
20231128,140300,23972890,5240,5240,5240,5240,0
20231128,140200,23972890,5240,5240,5240,5240,0
20231128,140100,23972890,5240,5240,5240,5240,0
20231128,140000,23972890,5240,5240,5240,5240,1
20231128,135900,23967650,5240,5240,5240,5240,0
20231128,135800,23967650,5240,5240,5240,5240,0
20231128,135700,23967650,5240,5240,5240,5240,0
20231128,135600,23967650,5240,5240,5240,5240,0
20231128,135500,23967650,5240,5240,5240,5240,0
20231128,135400,23967650,5240,5240,5240,5240,1
20231128,135300,23962410,5240,5240,5240,5240,0
20231128,135200,23962410,5240,5240,5240,5240,0
20231128,135100,23962410,5240,5240,5240,5240,0
20231128,135000,23962410,5240,5240,5240,5240,0
20231128,134900,23962410,5240,5240,5240,5240,0
20231128,134800,23962410,5240,5240,5240,5240,0
20231128,134700,23962410,5240,5240,5240,5240,0
20231128,134600,23962410,5240,5240,5240,5240,0
20231128,134500,23962410,5240,5240,5240,5240,0
20231128,134400,23962410,5240,5240,5240,5240,0
20231128,134300,23962410,5240,5240,5240,5240,0
20231128,134200,23962410,5240,5240,5240,5240,0
20231128,134100,23962410,5240,5240,5240,5240,0
20231128,134000,23962410,5240,5240,5240,5240,0
20231128,133900,23962410,5240,5240,5240,5240,0
20231128,133800,23962410,5240,5240,5240,5240,0
20231128,133700,23962410,5240,5240,5240,5240,0
20231128,133600,23962410,5240,5240,5240,5240,0
20231128,133500,23962410,5240,5240,5240,5240,0
20231128,133400,23962410,5240,5240,5240,5240,0
20231128,133300,23962410,5240,5240,5240,5240,0
20231128,133200,23962410,5240,5240,5240,5240,2
20231128,133100,23951930,5240,5240,5240,5240,0
20231128,133000,23951930,5240,5240,5240,5240,0
20231128,132900,23951930,5240,5240,5240,5240,0
20231128,132800,23951930,5240,5240,5240,5240,0
20231128,132700,23951930,5240,5240,5240,5240,0
20231128,132600,23951930,5240,5230,5240,5230,2
20231128,132500,23941460,5250,5250,5250,5250,0
20231128,132400,23941460,5250,5250,5250,5250,0
20231128,132300,23941460,5250,5250,5250,5250,0
20231128,132200,23941460,5250,5250,5250,5250,0
20231128,132100,23941460,5250,5250,5250,5250,0
20231128,132000,23941460,5250,5250,5250,5250,0
20231128,131900,23941460,5250,5250,5250,5250,0
20231128,131800,23941460,5250,5250,5250,5250,0
20231128,131700,23941460,5250,5250,5250,5250,0
20231128,131600,23941460,5250,5250,5250,5250,1
20231128,131500,23936210,5250,5250,5250,5250,0
20231128,131400,23936210,5250,5250,5250,5250,0
20231128,131300,23936210,5250,5250,5250,5250,0
20231128,131200,23936210,5250,5230,5250,5230,333
20231128,131100,22194570,5220,5220,5220,5220,0
20231128,131000,22194570,5220,5220,5220,5220,0
20231128,130900,22194570,5220,5220,5220,5220,20
20231128,130800,22090170,5220,5220,5220,5220,0
20231128,130700,22090170,5220,5220,5220,5220,0
20231128,130600,22090170,5220,5220,5220,5220,11
20231128,130500,22032750,5230,5230,5230,5230,0
20231128,130400,22032750,5230,5230,5230,5230,0
20231128,130300,22032750,5230,5230,5230,5230,0
20231128,130200,22032750,5230,5230,5230,5230,1
20231128,130100,22027520,5220,5220,5220,5220,0
20231128,130000,22027520,5220,5220,5220,5220,19
20231128,125900,21928340,5220,5220,5220,5220,0
20231128,125800,21928340,5220,5220,5220,5220,0
20231128,125700,21928340,5220,5220,5220,5220,0
20231128,125600,21928340,5220,5220,5220,5220,0
20231128,125500,21928340,5220,5220,5220,5220,75
20231128,125400,21536840,5220,5220,5220,5220,100
20231128,125300,21014840,5220,5220,5220,5220,150
20231128,125200,20231840,5230,5230,5230,5230,0
20231128,125100,20231840,5230,5230,5230,5230,0
20231128,125000,20231840,5230,5230,5230,5230,0
20231128,124900,20231840,5230,5230,5230,5230,0
20231128,124800,20231840,5230,5230,5230,5230,0
20231128,124700,20231840,5230,5230,5230,5230,0
20231128,124600,20231840,5230,5230,5230,5230,0
20231128,124500,20231840,5230,5230,5230,5230,0
20231128,124400,20231840,5230,5230,5230,5230,0
20231128,124300,20231840,5230,5230,5230,5230,0
20231128,124200,20231840,5230,5230,5230,5230,0
20231128,124100,20231840,5230,5230,5230,5230,0
20231128,124000,20231840,5230,5230,5230,5230,0
20231128,123900,20231840,5230,5230,5230,5230,0
20231128,123800,20231840,5230,5230,5230,5230,0
20231128,123700,20231840,5230,5230,5230,5230,0
20231128,123600,20231840,5230,5230,5230,5230,0
20231128,123500,20231840,5230,5230,5230,5230,0
20231128,123400,20231840,5230,5230,5230,5230,0
20231128,123300,20231840,5230,5230,5230,5230,515
20231128,123200,17538390,5230,5230,5230,5230,3
20231128,123100,17522700,5220,5220,5220,5220,155
20231128,123000,16713600,5230,5230,5230,5230,0
20231128,122900,16713600,5230,5230,5230,5230,0
20231128,122800,16713600,5230,5230,5230,5230,0
20231128,122700,16713600,5230,5230,5230,5230,0
20231128,122600,16713600,5230,5230,5230,5230,0
20231128,122500,16713600,5230,5230,5230,5230,0
20231128,122400,16713600,5230,5230,5230,5230,0
20231128,122300,16713600,5230,5230,5230,5230,2
20231128,122200,16703140,5230,5230,5230,5230,0
20231128,122100,16703140,5230,5230,5230,5230,0
20231128,122000,16703140,5230,5230,5230,5230,0
20231128,121900,16703140,5230,5230,5230,5230,1
20231128,121800,16697910,5230,5230,5230,5230,0
20231128,121700,16697910,5230,5230,5230,5230,0
20231128,121600,16697910,5230,5230,5230,5230,0
20231128,121500,16697910,5230,5230,5230,5230,0
20231128,121400,16697910,5230,5230,5230,5230,0
20231128,121300,16697910,5230,5230,5230,5230,0
20231128,121200,16697910,5230,5230,5230,5230,0
20231128,121100,16697910,5230,5230,5230,5230,0
20231128,121000,16697910,5230,5230,5230,5230,0
20231128,120900,16697910,5230,5230,5230,5230,0
20231128,120800,16697910,5230,5230,5230,5230,0
20231128,120700,16697910,5230,5230,5230,5230,0
20231128,120600,16697910,5230,5230,5230,5230,0
20231128,120500,16697910,5230,5230,5230,5230,0
20231128,120400,16697910,5230,5230,5230,5230,0
20231128,120300,16697910,5230,5230,5230,5230,0
20231128,120200,16697910,5230,5230,5230,5230,0
20231128,120100,16697910,5230,5230,5230,5230,0
20231128,120000,16697910,5230,5230,5230,5230,0
20231128,115900,16697910,5230,5230,5230,5230,0
20231128,115800,16697910,5230,5230,5230,5230,0
20231128,115700,16697910,5230,5230,5230,5230,2
20231128,115600,16687450,5230,5230,5230,5230,0
20231128,115500,16687450,5230,5230,5230,5230,0
20231128,115400,16687450,5230,5230,5230,5230,0
20231128,115300,16687450,5230,5230,5230,5230,0
20231128,115200,16687450,5230,5230,5230,5230,0
20231128,115100,16687450,5230,5230,5230,5230,0
20231128,115000,16687450,5230,5230,5230,5230,0
20231128,114900,16687450,5230,5230,5230,5230,0
20231128,114800,16687450,5230,5230,5230,5230,70
20231128,114700,16321350,5210,5210,5210,5210,0
20231128,114600,16321350,5210,5210,5210,5210,0
20231128,114500,16321350,5210,5210,5210,5210,50
20231128,114400,16060850,5240,5240,5240,5240,0
20231128,114300,16060850,5240,5240,5240,5240,0
20231128,114200,16060850,5240,5240,5240,5240,0
20231128,114100,16060850,5240,5240,5240,5240,0
20231128,114000,16060850,5240,5240,5240,5240,0
20231128,113900,16060850,5240,5240,5240,5240,0
20231128,113800,16060850,5240,5240,5240,5240,0
20231128,113700,16060850,5240,5240,5240,5240,0
20231128,113600,16060850,5240,5240,5240,5240,0
20231128,113500,16060850,5240,5240,5240,5240,0
20231128,113400,16060850,5240,5240,5240,5240,0
20231128,113300,16060850,5240,5240,5240,5240,0
20231128,113200,16060850,5240,5240,5240,5240,0
20231128,113100,16060850,5240,5240,5240,5240,1
20231128,113000,16055610,5240,5240,5240,5240,0
20231128,112900,16055610,5240,5240,5240,5240,0
20231128,112800,16055610,5240,5240,5240,5240,0
20231128,112700,16055610,5240,5240,5240,5240,0
20231128,112600,16055610,5240,5210,5240,5210,24
20231128,112500,15930540,5210,5210,5210,5210,0
20231128,112400,15930540,5210,5210,5210,5210,0
20231128,112300,15930540,5210,5220,5220,5210,12
20231128,112200,15868010,5240,5240,5240,5240,0
20231128,112100,15868010,5240,5240,5240,5240,0
20231128,112000,15868010,5240,5240,5240,5240,0
20231128,111900,15868010,5240,5240,5240,5240,0
20231128,111800,15868010,5240,5240,5240,5240,0
20231128,111700,15868010,5240,5240,5240,5240,0
20231128,111600,15868010,5240,5240,5240,5240,0
20231128,111500,15868010,5240,5240,5240,5240,1
20231128,111400,15862770,5240,5240,5240,5240,0
20231128,111300,15862770,5240,5240,5240,5240,0
20231128,111200,15862770,5240,5240,5240,5240,1
20231128,111100,15857530,5240,5240,5240,5240,0
20231128,111000,15857530,5240,5240,5240,5240,0
20231128,110900,15857530,5240,5240,5240,5240,1
20231128,110800,15852290,5240,5240,5240,5240,0
20231128,110700,15852290,5240,5240,5240,5240,0
20231128,110600,15852290,5240,5240,5240,5240,0
20231128,110500,15852290,5240,5240,5240,5240,0
20231128,110400,15852290,5240,5240,5240,5240,0
20231128,110300,15852290,5240,5240,5240,5240,0
20231128,110200,15852290,5240,5240,5240,5240,0
20231128,110100,15852290,5240,5240,5240,5240,0
20231128,110000,15852290,5240,5240,5240,5240,1
20231128,105900,15847050,5240,5240,5240,5240,39
20231128,105800,15642690,5240,5240,5240,5240,0
20231128,105700,15642690,5240,5240,5240,5240,0
20231128,105600,15642690,5240,5240,5240,5240,0
20231128,105500,15642690,5240,5240,5240,5240,0
20231128,105400,15642690,5240,5240,5240,5240,0
20231128,105300,15642690,5240,5240,5240,5240,0
20231128,105200,15642690,5240,5240,5240,5240,0
20231128,105100,15642690,5240,5240,5240,5240,0
20231128,105000,15642690,5240,5220,5240,5220,83
20231128,104900,15209410,5220,5220,5220,5220,0
20231128,104800,15209410,5220,5220,5220,5220,2
20231128,104700,15198970,5220,5220,5220,5220,0
20231128,104600,15198970,5220,5220,5220,5220,0
20231128,104500,15198970,5220,5220,5220,5220,1
20231128,104400,15193750,5210,5210,5210,5210,0
20231128,104300,15193750,5210,5210,5210,5210,230
20231128,104200,13995450,5210,5210,5210,5210,1
20231128,104100,13990240,5210,5210,5210,5210,0
20231128,104000,13990240,5210,5210,5210,5210,0
20231128,103900,13990240,5210,5210,5210,5210,0
20231128,103800,13990240,5210,5210,5210,5210,0
20231128,103700,13990240,5210,5210,5210,5210,0
20231128,103600,13990240,5210,5210,5210,5210,0
20231128,103500,13990240,5210,5210,5210,5210,0
20231128,103400,13990240,5210,5210,5210,5210,2
20231128,103300,13979820,5210,5210,5210,5210,0
20231128,103200,13979820,5210,5210,5210,5210,0
20231128,103100,13979820,5210,5210,5210,5210,1
20231128,103000,13974610,5210,5210,5210,5210,0
20231128,102900,13974610,5210,5210,5210,5210,0
20231128,102800,13974610,5210,5210,5210,5210,0
20231128,102700,13974610,5210,5210,5210,5210,1
20231128,102600,13969400,5210,5210,5210,5210,0
20231128,102500,13969400,5210,5210,5210,5210,0
20231128,102400,13969400,5210,5210,5210,5210,0
20231128,102300,13969400,5210,5210,5210,5210,0
20231128,102200,13969400,5210,5210,5210,5210,8
20231128,102100,13927720,5210,5210,5210,5210,0
20231128,102000,13927720,5210,5210,5210,5210,0
20231128,101900,13927720,5210,5210,5210,5210,20
20231128,101800,13823520,5210,5210,5210,5210,0
20231128,101700,13823520,5210,5210,5210,5210,0
20231128,101600,13823520,5210,5210,5210,5210,0
20231128,101500,13823520,5210,5210,5210,5210,0
20231128,101400,13823520,5210,5210,5210,5210,99
20231128,101300,13307730,5210,5210,5210,5210,1
20231128,101200,13302520,5210,5210,5210,5210,0
20231128,101100,13302520,5210,5200,5210,5200,7
20231128,101000,13266090,5200,5200,5200,5200,0
20231128,100900,13266090,5200,5200,5200,5200,0
20231128,100800,13266090,5200,5200,5200,5200,131
20231128,100700,12584890,5180,5180,5180,5180,0
20231128,100600,12584890,5180,5180,5180,5180,0
20231128,100500,12584890,5180,5180,5180,5180,0
20231128,100400,12584890,5180,5180,5180,5180,0
20231128,100300,12584890,5180,5180,5180,5180,0
20231128,100200,12584890,5180,5200,5200,5180,133
20231128,100100,11894930,5220,5210,5220,5210,2
20231128,100000,11884500,5190,5190,5190,5190,0
20231128,095900,11884500,5190,5190,5190,5190,0
20231128,095800,11884500,5190,5190,5190,5190,0
20231128,095700,11884500,5190,5190,5190,5190,1
20231128,095600,11879310,5240,5240,5240,5240,0
20231128,095500,11879310,5240,5240,5240,5240,0
20231128,095400,11879310,5240,5240,5240,5240,0
20231128,095300,11879310,5240,5240,5240,5240,0
20231128,095200,11879310,5240,5240,5240,5240,0
20231128,095100,11879310,5240,5240,5240,5240,0
20231128,095000,11879310,5240,5240,5240,5240,0
20231128,094900,11879310,5240,5240,5240,5240,0
20231128,094800,11879310,5240,5240,5240,5240,0
20231128,094700,11879310,5240,5240,5240,5240,0
20231128,094600,11879310,5240,5240,5240,5240,0
20231128,094500,11879310,5240,5240,5240,5240,0
20231128,094400,11879310,5240,5240,5240,5240,0
20231128,094300,11879310,5240,5240,5240,5240,0
20231128,094200,11879310,5240,5240,5240,5240,0
20231128,094100,11879310,5240,5240,5240,5240,0
20231128,094000,11879310,5240,5240,5240,5240,0
20231128,093900,11879310,5240,5210,5240,5150,404
20231128,093800,9789050,5250,5250,5250,5250,2
20231128,093700,9778550,5250,5250,5250,5250,0
20231128,093600,9778550,5250,5250,5250,5250,4
20231128,093500,9757550,5210,5210,5210,5210,23
20231128,093400,9637720,5210,5210,5210,5210,97
20231128,093300,9132350,5210,5210,5210,5210,0
20231128,093200,9132350,5210,5210,5210,5210,2
20231128,093100,9121930,5210,5210,5210,5210,2
20231128,093000,9111510,5210,5210,5210,5210,9
20231128,092900,9064620,5210,5280,5280,5210,68
20231128,092800,8709730,5280,5280,5280,5280,5
20231128,092700,8683330,5280,5240,5280,5240,1082
20231128,092600,3012370,5240,5210,5240,5200,108
20231128,092500,2448440,5240,5240,5240,5240,0
20231128,092400,2448440,5240,5240,5240,5240,0
20231128,092300,2448440,5240,5230,5240,5230,86
20231128,092200,1997810,5240,5240,5240,5240,0
20231128,092100,1997810,5240,5240,5240,5240,0
20231128,092000,1997810,5240,5240,5240,5240,0
20231128,091900,1997810,5240,5240,5240,5240,0
20231128,091800,1997810,5240,5240,5240,5240,0
20231128,091700,1997810,5240,5240,5240,5240,0
20231128,091600,1997810,5240,5240,5240,5240,0
20231128,091500,1997810,5240,5240,5240,5240,0
20231128,091400,1997810,5240,5240,5240,5240,0
20231128,091300,1997810,5240,5240,5240,5240,0
20231128,091200,1997810,5240,5230,5240,5210,5
20231128,091100,1971660,5200,5200,5200,5200,0
20231128,091000,1971660,5200,5200,5200,5200,0
20231128,090900,1971660,5200,5200,5200,5200,0
20231128,090800,1971660,5200,5210,5210,5200,110
20231128,090700,1399010,5240,5240,5240,5230,263
20231128,090600,20910,5240,5240,5240,5240,0
20231128,090500,20910,5240,5240,5240,5240,0
20231128,090400,20910,5240,5240,5240,5240,0
20231128,090300,20910,5240,5230,5240,5230,2
20231128,090200,10440,5220,5220,5220,5220,0
20231128,090100,10440,5220,5220,5220,5220,0
20231128,090000,10440,5220,5220,5220,5220,2