KissMeData/007310/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185100,503554500,405500,405500,405500,405500,130
20241127,185000,503554500,405500,405500,405500,405500,0
20241127,184900,503554500,405500,405500,405500,405500,0
20241127,184800,503554500,405500,405500,405500,405500,0
20241127,184700,503554500,405500,405500,405500,405500,0
20241127,184600,503554500,405500,405500,405500,405500,0
20241127,184500,503554500,405500,405500,405500,405500,0
20241127,184400,503554500,405500,405500,405500,405500,0
20241127,184300,503554500,405500,405500,405500,405500,0
20241127,184200,503554500,405500,405500,405500,405500,0
20241127,184100,503554500,405500,405500,405500,405500,0
20241127,184000,503554500,405500,405500,405500,405500,0
20241127,183900,503554500,405500,405500,405500,405500,0
20241127,183800,503554500,405500,405500,405500,405500,0
20241127,183700,503554500,405500,405500,405500,405500,0
20241127,183600,503554500,405500,405500,405500,405500,0
20241127,183500,503554500,405500,405500,405500,405500,0
20241127,183400,503554500,405500,405500,405500,405500,0
20241127,183300,503554500,405500,405500,405500,405500,0
20241127,183200,503554500,405500,405500,405500,405500,0
20241127,183100,503554500,405500,405500,405500,405500,0
20241127,183000,503554500,405500,405500,405500,405500,0
20241127,182900,503554500,405500,405500,405500,405500,0
20241127,182800,503554500,405500,405500,405500,405500,0
20241127,182700,503554500,405500,405500,405500,405500,0
20241127,182600,503554500,405500,405500,405500,405500,0
20241127,182500,503554500,405500,405500,405500,405500,0
20241127,182400,503554500,405500,405500,405500,405500,0
20241127,182300,503554500,405500,405500,405500,405500,0
20241127,182200,503554500,405500,405500,405500,405500,0
20241127,182100,503554500,405500,405500,405500,405500,130
20241127,182000,503554500,405500,405500,405500,405500,0
20241127,181900,503554500,405500,405500,405500,405500,0
20241127,181800,503554500,405500,405500,405500,405500,0
20241127,181700,503554500,405500,405500,405500,405500,0
20241127,181600,503554500,405500,405500,405500,405500,0
20241127,181500,503554500,405500,405500,405500,405500,0
20241127,181400,503554500,405500,405500,405500,405500,0
20241127,181300,503554500,405500,405500,405500,405500,0
20241127,181200,503554500,405500,405500,405500,405500,0
20241127,181100,503554500,405500,405500,405500,405500,0
20241127,181000,503554500,405500,405500,405500,405500,0
20241127,180900,503554500,405500,405500,405500,405500,0
20241127,180800,503554500,405500,405500,405500,405500,0
20241127,180700,503554500,405500,405500,405500,405500,0
20241127,180600,503554500,405500,405500,405500,405500,0
20241127,180500,503554500,405500,405500,405500,405500,0
20241127,180400,503554500,405500,405500,405500,405500,0
20241127,180300,503554500,405500,405500,405500,405500,0
20241127,180200,503554500,405500,405500,405500,405500,0
20241127,180100,503554500,405500,405500,405500,405500,0
20241127,180000,503554500,405500,405500,405500,405500,0
20241127,175900,503554500,405500,405500,405500,405500,0
20241127,175800,503554500,405500,405500,405500,405500,0
20241127,175700,503554500,405500,405500,405500,405500,0
20241127,175600,503554500,405500,405500,405500,405500,0
20241127,175500,503554500,405500,405500,405500,405500,0
20241127,175400,503554500,405500,405500,405500,405500,0
20241127,175300,503554500,405500,405500,405500,405500,0
20241127,175200,503554500,405500,405500,405500,405500,0
20241127,175100,503554500,405500,405500,405500,405500,130
20241127,175000,503554500,405500,405500,405500,405500,0
20241127,174900,503554500,405500,405500,405500,405500,0
20241127,174800,503554500,405500,405500,405500,405500,0
20241127,174700,503554500,405500,405500,405500,405500,0
20241127,174600,503554500,405500,405500,405500,405500,0
20241127,174500,503554500,405500,405500,405500,405500,0
20241127,174400,503554500,405500,405500,405500,405500,0
20241127,174300,503554500,405500,405500,405500,405500,0
20241127,174200,503554500,405500,405500,405500,405500,0
20241127,174100,503554500,405500,405500,405500,405500,0
20241127,174000,503554500,405500,405500,405500,405500,0
20241127,173900,503554500,405500,405500,405500,405500,0
20241127,173800,503554500,405500,405500,405500,405500,0
20241127,173700,503554500,405500,405500,405500,405500,0
20241127,173600,503554500,405500,405500,405500,405500,0
20241127,173500,503554500,405500,405500,405500,405500,0
20241127,173400,503554500,405500,405500,405500,405500,0
20241127,173300,503554500,405500,405500,405500,405500,0
20241127,173200,503554500,405500,405500,405500,405500,0
20241127,173100,503554500,405500,405500,405500,405500,0
20241127,173000,503554500,405500,405500,405500,405500,0
20241127,172900,503554500,405500,405500,405500,405500,0
20241127,172800,503554500,405500,405500,405500,405500,0
20241127,172700,503554500,405500,405500,405500,405500,0
20241127,172600,503554500,405500,405500,405500,405500,0
20241127,172500,503554500,405500,405500,405500,405500,0
20241127,172400,503554500,405500,405500,405500,405500,0
20241127,172300,503554500,405500,405500,405500,405500,0
20241127,172200,503554500,405500,405500,405500,405500,0
20241127,172100,503554500,405500,405500,405500,405500,130
20241127,172000,503554500,405500,405500,405500,405500,0
20241127,171900,503554500,405500,405500,405500,405500,0
20241127,171800,503554500,405500,405500,405500,405500,0
20241127,171700,503554500,405500,405500,405500,405500,0
20241127,171600,503554500,405500,405500,405500,405500,0
20241127,171500,503554500,405500,405500,405500,405500,0
20241127,171400,503554500,405500,405500,405500,405500,0
20241127,171300,503554500,405500,405500,405500,405500,0
20241127,171200,503554500,405500,405500,405500,405500,0
20241127,171100,503554500,405500,405500,405500,405500,0
20241127,171000,503554500,405500,405500,405500,405500,0
20241127,170900,503554500,405500,405500,405500,405500,0
20241127,170800,503554500,405500,405500,405500,405500,0
20241127,170700,503554500,405500,405500,405500,405500,0
20241127,170600,503554500,405500,405500,405500,405500,0
20241127,170500,503554500,405500,405500,405500,405500,0
20241127,170400,503554500,405500,405500,405500,405500,0
20241127,170300,503554500,405500,405500,405500,405500,0
20241127,170200,503554500,405500,405500,405500,405500,0
20241127,170100,503554500,405500,405500,405500,405500,0
20241127,170000,503554500,405500,405500,405500,405500,0
20241127,165900,503554500,405500,405500,405500,405500,0
20241127,165800,503554500,405500,405500,405500,405500,0
20241127,165700,503554500,405500,405500,405500,405500,0
20241127,165600,503554500,405500,405500,405500,405500,0
20241127,165500,503554500,405500,405500,405500,405500,0
20241127,165400,503554500,405500,405500,405500,405500,0
20241127,165300,503554500,405500,405500,405500,405500,0
20241127,165200,503554500,405500,405500,405500,405500,0
20241127,165100,503554500,405500,405500,405500,405500,130
20241127,165000,503554500,405500,405500,405500,405500,0
20241127,164900,503554500,405500,405500,405500,405500,0
20241127,164800,503554500,405500,405500,405500,405500,0
20241127,164700,503554500,405500,405500,405500,405500,0
20241127,164600,503554500,405500,405500,405500,405500,0
20241127,164500,503554500,405500,405500,405500,405500,0
20241127,164400,503554500,405500,405500,405500,405500,0
20241127,164300,503554500,405500,405500,405500,405500,0
20241127,164200,503554500,405500,405500,405500,405500,0
20241127,164100,503554500,405500,405500,405500,405500,0
20241127,164000,503554500,405500,405500,405500,405500,0
20241127,163900,503554500,405500,405500,405500,405500,0
20241127,163800,503554500,405500,405500,405500,405500,0
20241127,163700,503554500,405500,405500,405500,405500,0
20241127,163600,503554500,405500,405500,405500,405500,0
20241127,163500,503554500,405500,405500,405500,405500,0
20241127,163400,503554500,405500,405500,405500,405500,0
20241127,163300,503554500,405500,405500,405500,405500,0
20241127,163200,503554500,405500,405500,405500,405500,0
20241127,163100,503554500,405500,405500,405500,405500,0
20241127,163000,503554500,405500,405500,405500,405500,0
20241127,162900,503554500,405500,405500,405500,405500,0
20241127,162800,503554500,405500,405500,405500,405500,0
20241127,162700,503554500,405500,405500,405500,405500,0
20241127,162600,503554500,405500,405500,405500,405500,0
20241127,162500,503554500,405500,405500,405500,405500,0
20241127,162400,503554500,405500,405500,405500,405500,0
20241127,162300,503554500,405500,405500,405500,405500,0
20241127,162200,503554500,405500,405500,405500,405500,0
20241127,162100,503554500,405500,405500,405500,405500,130
20241127,162000,503554500,405500,405500,405500,405500,0
20241127,161900,503554500,405500,405500,405500,405500,0
20241127,161800,503554500,405500,405500,405500,405500,0
20241127,161700,503554500,405500,405500,405500,405500,0
20241127,161600,503554500,405500,405500,405500,405500,0
20241127,161500,503554500,405500,405500,405500,405500,0
20241127,161400,503554500,405500,405500,405500,405500,0
20241127,161300,503554500,405500,405500,405500,405500,0
20241127,161200,503554500,405500,405500,405500,405500,0
20241127,161100,503554500,405500,405500,405500,405500,0
20241127,161000,503554500,405500,405500,405500,405500,0
20241127,160900,503554500,405500,405500,405500,405500,0
20241127,160800,503554500,405500,405500,405500,405500,0
20241127,160700,503554500,405500,405500,405500,405500,0
20241127,160600,503554500,405500,405500,405500,405500,0
20241127,160500,503554500,405500,405500,405500,405500,0
20241127,160400,503554500,405500,405500,405500,405500,0
20241127,160300,503554500,405500,405500,405500,405500,0
20241127,160200,503554500,405500,405500,405500,405500,0
20241127,160100,503554500,405500,405500,405500,405500,0
20241127,160000,503554500,405500,405500,405500,405500,0
20241127,155900,503554500,405500,405500,405500,405500,0
20241127,155800,503554500,405500,405500,405500,405500,0
20241127,155700,503554500,405500,405500,405500,405500,0
20241127,155600,503554500,405500,405500,405500,405500,0
20241127,155500,503554500,405500,405500,405500,405500,0
20241127,155400,503554500,405500,405500,405500,405500,0
20241127,155300,503554500,405500,405500,405500,405500,0
20241127,155200,503554500,405500,405500,405500,405500,0
20241127,155100,503554500,405500,405500,405500,405500,130
20241127,155000,503554500,405500,405500,405500,405500,0
20241127,154900,503554500,405500,405500,405500,405500,0
20241127,154800,503554500,405500,405500,405500,405500,0
20241127,154700,503554500,405500,405500,405500,405500,0
20241127,154600,503554500,405500,405500,405500,405500,0
20241127,154500,503554500,405500,405500,405500,405500,0
20241127,154400,503554500,405500,405500,405500,405500,0
20241127,154300,503554500,405500,405500,405500,405500,0
20241127,154200,503554500,405500,405500,405500,405500,0
20241127,154100,503554500,405500,405500,405500,405500,0
20241127,154000,503554500,405500,405500,405500,405500,0
20241127,153900,503554500,405500,405500,405500,405500,0
20241127,153800,503554500,405500,405500,405500,405500,0
20241127,153700,503554500,405500,405500,405500,405500,0
20241127,153600,503554500,405500,405500,405500,405500,0
20241127,153500,503554500,405500,405500,405500,405500,0
20241127,153400,503554500,405500,405500,405500,405500,0
20241127,153300,503554500,405500,405500,405500,405500,0
20241127,153200,503554500,405500,405500,405500,405500,0
20241127,153100,503554500,405500,405500,405500,405500,0
20241127,153000,503554500,405500,405500,405500,405500,130
20241127,152900,450839500,404500,404500,404500,404500,0
20241127,152800,450839500,404500,404500,404500,404500,0
20241127,152700,450839500,404500,404500,404500,404500,0
20241127,152600,450839500,404500,404500,404500,404500,0
20241127,152500,450839500,404500,404500,404500,404500,0
20241127,152400,450839500,404500,404500,404500,404500,0
20241127,152300,450839500,404500,404500,404500,404500,0
20241127,152200,450839500,404500,404500,404500,404500,0
20241127,152100,450839500,404500,404500,404500,404500,0
20241127,152000,450839500,404500,404500,404500,404500,0
20241127,151900,450839500,404500,403000,404500,403000,6
20241127,151800,448415500,404500,404500,404500,403000,6
20241127,151700,445990000,404000,404500,404500,403000,38
20241127,151600,430638000,404000,404500,404500,404000,17
20241127,151500,423768000,404000,404500,404500,404000,10
20241127,151400,419726000,403500,403000,404000,403000,29
20241127,151300,408022500,403000,403000,403000,403000,4
20241127,151200,406410500,403000,403000,403000,403000,7
20241127,151100,403589500,403000,403000,403000,403000,3
20241127,151000,402380500,403000,402000,403000,402000,5
20241127,150900,400367500,403000,402500,403000,402500,4
20241127,150800,398756000,403500,402500,404000,402500,29
20241127,150700,387078500,402500,404000,404000,402500,8
20241127,150600,383854500,402000,403500,404500,402000,61
20241127,150500,359283000,403500,403500,403500,403500,2
20241127,150400,358476000,403500,403500,403500,403500,4
20241127,150300,356862000,403500,403000,403500,403000,12
20241127,150200,352025000,403500,403500,403500,403500,9
20241127,150100,348393500,403500,403500,403500,403500,2
20241127,150000,347586500,403500,403000,403500,403000,7
20241127,145900,344763500,403500,403500,403500,403500,3
20241127,145800,343553000,403000,403000,403000,403000,1
20241127,145700,343150000,403500,403500,403500,403500,15
20241127,145600,337097500,404000,404000,404000,404000,0
20241127,145500,337097500,404000,404000,404000,404000,1
20241127,145400,336693500,403500,403500,403500,403500,1
20241127,145300,336290000,403500,403500,403500,403500,1
20241127,145200,335886500,404000,404000,404000,404000,0
20241127,145100,335886500,404000,404000,404000,404000,2
20241127,145000,335078500,404000,404000,404000,404000,4
20241127,144900,333462500,404000,404000,404000,404000,0
20241127,144800,333462500,404000,404000,404000,404000,0
20241127,144700,333462500,404000,404000,404000,404000,0
20241127,144600,333462500,404000,404000,404000,404000,0
20241127,144500,333462500,404000,404000,404000,404000,1
20241127,144400,333058500,403500,403500,403500,403500,0
20241127,144300,333058500,403500,403500,403500,403500,0
20241127,144200,333058500,403500,403500,403500,403500,1
20241127,144100,332655000,403500,403500,403500,403500,0
20241127,144000,332655000,403500,403500,403500,403500,12
20241127,143900,327813000,403500,403500,403500,403500,5
20241127,143800,325795500,403500,403500,403500,403500,0
20241127,143700,325795500,403500,404000,404000,403500,12
20241127,143600,320952500,404000,404000,404000,404000,0
20241127,143500,320952500,404000,404000,404000,404000,0
20241127,143400,320952500,404000,404000,404000,404000,0
20241127,143300,320952500,404000,404000,404000,404000,0
20241127,143200,320952500,404000,404000,404000,404000,0
20241127,143100,320952500,404000,403500,404000,403500,2
20241127,143000,320145000,403500,404000,404000,403500,5
20241127,142900,318126000,404000,404000,404000,404000,0
20241127,142800,318126000,404000,404000,404000,404000,0
20241127,142700,318126000,404000,404000,404000,404000,0
20241127,142600,318126000,404000,404000,404000,404000,0
20241127,142500,318126000,404000,404000,404000,403500,9
20241127,142400,314490500,404000,404000,404000,404000,0
20241127,142300,314490500,404000,404000,404000,404000,0
20241127,142200,314490500,404000,404000,404000,404000,1
20241127,142100,314086500,403500,403500,403500,403500,0
20241127,142000,314086500,403500,403500,403500,403500,0
20241127,141900,314086500,403500,403500,403500,403500,1
20241127,141800,313683000,403500,403500,403500,403500,0
20241127,141700,313683000,403500,403500,403500,403500,0
20241127,141600,313683000,403500,403500,403500,403500,0
20241127,141500,313683000,403500,404000,404000,403500,2
20241127,141400,312875500,404000,404000,404000,404000,9
20241127,141300,309239500,404000,404000,404000,404000,2
20241127,141200,308431500,403500,403500,403500,403500,0
20241127,141100,308431500,403500,403500,403500,403500,0
20241127,141000,308431500,403500,403500,403500,403500,0
20241127,140900,308431500,403500,403500,403500,403500,11
20241127,140800,303993000,404000,404000,404000,404000,4
20241127,140700,302377000,403500,404000,404000,403500,10
20241127,140600,298337500,404000,404000,404000,404000,2
20241127,140500,297529500,404000,404000,404000,404000,0
20241127,140400,297529500,404000,404000,404000,404000,1
20241127,140300,297125500,404500,404500,404500,404500,7
20241127,140200,294294000,404500,404500,404500,404500,0
20241127,140100,294294000,404500,404500,404500,404500,1
20241127,140000,293889500,404500,404500,404500,404500,3
20241127,135900,292676000,404500,404500,404500,404500,0
20241127,135800,292676000,404500,404500,404500,404500,4
20241127,135700,291058000,404500,404500,404500,404500,0
20241127,135600,291058000,404500,404500,404500,404500,0
20241127,135500,291058000,404500,404500,404500,404500,2
20241127,135400,290249000,404500,404500,404500,404500,2
20241127,135300,289440000,404500,404500,404500,404500,4
20241127,135200,287822000,404000,404000,404000,404000,0
20241127,135100,287822000,404000,404000,404000,404000,0
20241127,135000,287822000,404000,404000,404000,404000,4
20241127,134900,286206000,404500,404500,404500,404500,0
20241127,134800,286206000,404500,404500,404500,404500,0
20241127,134700,286206000,404500,404500,404500,404500,0
20241127,134600,286206000,404500,404500,404500,404500,5
20241127,134500,284183500,404000,403500,404000,403500,2
20241127,134400,283376000,404000,404000,404000,404000,6
20241127,134300,280952000,404000,403500,404000,403500,9
20241127,134200,277316500,404000,404000,404000,404000,0
20241127,134100,277316500,404000,404000,404000,404000,0
20241127,134000,277316500,404000,404000,404000,404000,0
20241127,133900,277316500,404000,404000,404000,404000,0
20241127,133800,277316500,404000,404000,404000,404000,0
20241127,133700,277316500,404000,404000,404000,404000,5
20241127,133600,275296500,404000,404000,404000,404000,0
20241127,133500,275296500,404000,404000,404000,404000,8
20241127,133400,272064500,405000,405000,405000,405000,4
20241127,133300,270444500,404500,404500,404500,404500,0
20241127,133200,270444500,404500,404500,404500,404500,6
20241127,133100,268017500,404000,404000,404000,404000,1
20241127,133000,267613500,405000,404500,405000,404500,4
20241127,132900,265995000,405000,405000,405000,405000,0
20241127,132800,265995000,405000,405000,405000,405000,0
20241127,132700,265995000,405000,405000,405000,405000,3
20241127,132600,264780000,404500,404500,404500,404500,0
20241127,132500,264780000,404500,404500,404500,404500,2
20241127,132400,263971000,404500,404500,404500,404500,9
20241127,132300,260330500,404500,404500,404500,404500,0
20241127,132200,260330500,404500,404000,404500,404000,7
20241127,132100,257501500,404000,404000,404000,404000,0
20241127,132000,257501500,404000,404000,404000,404000,0
20241127,131900,257501500,404000,404500,404500,404000,3
20241127,131800,256289000,404000,404000,404000,404000,0
20241127,131700,256289000,404000,404000,404000,404000,1
20241127,131600,255885000,404000,404000,404000,404000,0
20241127,131500,255885000,404000,404000,404000,404000,2
20241127,131400,255077000,404500,404500,404500,404500,0
20241127,131300,255077000,404500,404500,404500,404500,1
20241127,131200,254672500,404500,404500,404500,404500,1
20241127,131100,254268000,404500,404500,404500,404500,0
20241127,131000,254268000,404500,404500,404500,404500,0
20241127,130900,254268000,404500,404500,404500,404500,0
20241127,130800,254268000,404500,404500,404500,404500,1
20241127,130700,253863500,404500,404500,404500,404500,0
20241127,130600,253863500,404500,404500,404500,404500,0
20241127,130500,253863500,404500,404500,404500,404500,0
20241127,130400,253863500,404500,404500,404500,404500,0
20241127,130300,253863500,404500,404500,404500,404500,0
20241127,130200,253863500,404500,404500,404500,404500,1
20241127,130100,253459000,404500,404000,404500,404000,3
20241127,130000,252246500,403500,404000,404000,403500,2
20241127,125900,251439000,403500,403500,403500,403500,2
20241127,125800,250632000,404000,404000,404000,404000,0
20241127,125700,250632000,404000,404000,404000,404000,0
20241127,125600,250632000,404000,404000,404000,404000,0
20241127,125500,250632000,404000,404000,404000,404000,5
20241127,125400,248612000,404000,404000,404000,404000,5
20241127,125300,246592000,404000,404000,404000,404000,1
20241127,125200,246188000,404500,404500,404500,404500,0
20241127,125100,246188000,404500,404500,404500,404500,0
20241127,125000,246188000,404500,404500,404500,404500,3
20241127,124900,244974500,405000,405000,405000,405000,0
20241127,124800,244974500,405000,405000,405000,405000,0
20241127,124700,244974500,405000,405000,405000,405000,0
20241127,124600,244974500,405000,405000,405000,405000,2
20241127,124500,244164500,404500,403500,404500,403500,3
20241127,124400,242952000,404500,404500,404500,404500,2
20241127,124300,242143000,404500,404500,404500,404500,4
20241127,124200,240525000,404500,404500,404500,404500,2
20241127,124100,239716000,404000,404000,404000,404000,1
20241127,124000,239312000,404000,404000,404000,404000,1
20241127,123900,238908000,403500,403500,403500,403500,0
20241127,123800,238908000,403500,404000,404000,403500,6
20241127,123700,236485000,404000,404000,404000,404000,21
20241127,123600,228001000,404500,404500,404500,404500,0
20241127,123500,228001000,404500,404500,404500,404500,0
20241127,123400,228001000,404500,404500,404500,404500,1
20241127,123300,227596500,404500,404500,404500,404500,0
20241127,123200,227596500,404500,404500,404500,404500,0
20241127,123100,227596500,404500,404500,404500,404500,0
20241127,123000,227596500,404500,404500,404500,404500,0
20241127,122900,227596500,404500,404500,404500,404500,2
20241127,122800,226787500,404500,404500,404500,404500,0
20241127,122700,226787500,404500,404500,404500,404500,0
20241127,122600,226787500,404500,404500,404500,404500,1
20241127,122500,226383000,404500,404500,404500,404500,0
20241127,122400,226383000,404500,404500,404500,404500,0
20241127,122300,226383000,404500,404500,404500,404500,1
20241127,122200,225978500,404500,404500,404500,404500,0
20241127,122100,225978500,404500,404500,404500,404500,2
20241127,122000,225169500,404500,404000,404500,404000,4
20241127,121900,223553000,404000,404000,404000,404000,0
20241127,121800,223553000,404000,404000,404000,404000,1
20241127,121700,223149000,404000,404000,404000,404000,0
20241127,121600,223149000,404000,404000,404000,404000,0
20241127,121500,223149000,404000,404000,404000,404000,1
20241127,121400,222745000,404000,404000,404000,404000,0
20241127,121300,222745000,404000,404000,404000,404000,1
20241127,121200,222341000,404000,404000,404000,404000,1
20241127,121100,221937000,404000,404000,404000,404000,0
20241127,121000,221937000,404000,403500,404000,403500,5
20241127,120900,219917500,404000,404000,404000,404000,0
20241127,120800,219917500,404000,404000,404000,404000,0
20241127,120700,219917500,404000,404000,404000,404000,0
20241127,120600,219917500,404000,404000,404000,404000,0
20241127,120500,219917500,404000,404000,404000,404000,0
20241127,120400,219917500,404000,404000,404000,404000,0
20241127,120300,219917500,404000,404000,404000,404000,4
20241127,120200,218301500,404000,404000,404000,404000,0
20241127,120100,218301500,404000,404000,404000,404000,1
20241127,120000,217897500,404500,404500,404500,404500,0
20241127,115900,217897500,404500,404500,404500,404500,0
20241127,115800,217897500,404500,404500,404500,404500,0
20241127,115700,217897500,404500,404500,404500,404500,0
20241127,115600,217897500,404500,404500,404500,404500,0
20241127,115500,217897500,404500,404000,404500,404000,16
20241127,115400,211433000,404000,404000,404000,404000,5
20241127,115300,209413000,404000,404000,404000,404000,0
20241127,115200,209413000,404000,404000,404000,404000,0
20241127,115100,209413000,404000,404000,404000,404000,1
20241127,115000,209009000,404500,404500,404500,404500,1
20241127,114900,208604500,406000,406000,406000,406000,0
20241127,114800,208604500,406000,406000,406000,406000,0
20241127,114700,208604500,406000,406000,406000,406000,0
20241127,114600,208604500,406000,406000,406000,406000,0
20241127,114500,208604500,406000,404500,406000,404500,15
20241127,114400,202535500,406000,406000,406000,406000,0
20241127,114300,202535500,406000,406000,406000,406000,0
20241127,114200,202535500,406000,406000,406000,406000,0
20241127,114100,202535500,406000,406000,406000,406000,1
20241127,114000,202129500,406000,406000,406000,406000,0
20241127,113900,202129500,406000,405500,406000,405500,2
20241127,113800,201318000,405500,405500,405500,405500,0
20241127,113700,201318000,405500,405500,405500,405500,0
20241127,113600,201318000,405500,405500,405500,405500,2
20241127,113500,200507000,404500,405500,405500,404500,2
20241127,113400,199697000,404500,404500,404500,404500,0
20241127,113300,199697000,404500,404500,404500,404500,1
20241127,113200,199292500,404500,404500,404500,404500,0
20241127,113100,199292500,404500,404500,404500,404500,0
20241127,113000,199292500,404500,404500,404500,404500,6
20241127,112900,196865500,404500,405000,405000,404500,2
20241127,112800,196056000,405000,404500,405000,404500,61
20241127,112700,171351500,404500,404500,404500,404500,0
20241127,112600,171351500,404500,404500,404500,404500,0
20241127,112500,171351500,404500,404500,404500,404500,1
20241127,112400,170947000,405000,405000,405000,405000,2
20241127,112300,170137000,405000,405000,405000,405000,0
20241127,112200,170137000,405000,405000,405000,405000,3
20241127,112100,168922000,405000,405000,405000,405000,0
20241127,112000,168922000,405000,405000,405000,405000,0
20241127,111900,168922000,405000,405000,405000,405000,0
20241127,111800,168922000,405000,405000,405000,405000,1
20241127,111700,168517000,404500,404500,404500,404500,7
20241127,111600,165685500,405000,405000,405000,405000,1
20241127,111500,165280500,405000,405000,405000,405000,0
20241127,111400,165280500,405000,405000,405000,405000,0
20241127,111300,165280500,405000,405000,405000,405000,1
20241127,111200,164875500,405000,405000,405000,405000,1
20241127,111100,164470500,404500,404500,404500,404500,0
20241127,111000,164470500,404500,404500,404500,404500,11
20241127,110900,160021000,405000,405000,405000,405000,0
20241127,110800,160021000,405000,405000,405000,405000,1
20241127,110700,159616000,404500,404500,404500,404500,0
20241127,110600,159616000,404500,404500,404500,404500,38
20241127,110500,144245000,404000,404000,404000,404000,0
20241127,110400,144245000,404000,404000,404000,404000,8
20241127,110300,141013000,404000,404000,404000,404000,1
20241127,110200,140609000,404000,404000,404000,404000,1
20241127,110100,140205000,404000,404000,404000,404000,9
20241127,110000,136569000,404000,404000,404000,404000,4
20241127,105900,134953000,404000,404000,404000,404000,0
20241127,105800,134953000,404000,404000,404000,404000,0
20241127,105700,134953000,404000,404000,404000,404000,7
20241127,105600,132125000,404000,404000,404000,404000,11
20241127,105500,127681000,404000,404000,404000,404000,0
20241127,105400,127681000,404000,404000,404000,404000,0
20241127,105300,127681000,404000,404000,404000,404000,8
20241127,105200,124449000,403500,403500,403500,403500,0
20241127,105100,124449000,403500,403500,403500,403500,0
20241127,105000,124449000,403500,403000,403500,403000,21
20241127,104900,115985500,402500,402500,402500,402500,0
20241127,104800,115985500,402500,402500,402500,402500,0
20241127,104700,115985500,402500,404000,404000,402500,7
20241127,104600,113163500,403500,403500,403500,403500,0
20241127,104500,113163500,403500,403500,404000,403500,3
20241127,104400,111952500,403500,403500,403500,403500,1
20241127,104300,111549000,403000,403000,403000,403000,0
20241127,104200,111549000,403000,403000,403000,403000,4
20241127,104100,109937000,403000,403000,403000,403000,0
20241127,104000,109937000,403000,403000,403000,403000,0
20241127,103900,109937000,403000,403000,403000,403000,1
20241127,103800,109534000,403000,403000,403000,403000,12
20241127,103700,104698000,404000,404000,404000,404000,1
20241127,103600,104294000,404000,404000,404000,404000,5
20241127,103500,102274000,404000,404000,404000,404000,0
20241127,103400,102274000,404000,403000,404000,403000,2
20241127,103300,101467000,404000,403500,404000,403500,4
20241127,103200,99852500,404000,404000,404000,404000,0
20241127,103100,99852500,404000,404000,404000,404000,0
20241127,103000,99852500,404000,404000,404000,404000,1
20241127,102900,99448500,404000,404000,404000,404000,0
20241127,102800,99448500,404000,404000,404000,404000,0
20241127,102700,99448500,404000,404000,404000,404000,1
20241127,102600,99044500,403000,403000,403000,403000,5
20241127,102500,97029500,404000,404000,404000,404000,0
20241127,102400,97029500,404000,404000,404000,404000,0
20241127,102300,97029500,404000,404000,404000,404000,0
20241127,102200,97029500,404000,403500,404000,403500,8
20241127,102100,93801000,404000,404000,404000,404000,0
20241127,102000,93801000,404000,404000,404000,404000,0
20241127,101900,93801000,404000,404000,404000,404000,0
20241127,101800,93801000,404000,404000,404000,404000,1
20241127,101700,93397000,403500,404000,404000,403500,3
20241127,101600,92186000,404000,404000,404000,404000,6
20241127,101500,89762000,403000,403000,403000,403000,0
20241127,101400,89762000,403000,403000,403000,403000,5
20241127,101300,87747000,403500,403500,403500,403500,1
20241127,101200,87343500,403500,403500,404500,403500,5
20241127,101100,85324000,405000,405000,405000,405000,1
20241127,101000,84919000,405000,405000,405000,405000,2
20241127,100900,84109000,405000,405000,405000,405000,0
20241127,100800,84109000,405000,405000,405000,405000,1
20241127,100700,83704000,405000,405000,405000,405000,0
20241127,100600,83704000,405000,405000,405000,405000,2
20241127,100500,82894000,405000,405000,405000,405000,0
20241127,100400,82894000,405000,405000,405000,405000,1
20241127,100300,82489000,403500,405000,405000,403500,2
20241127,100200,81680500,405000,405000,405000,405000,0
20241127,100100,81680500,405000,405000,405000,405000,1
20241127,100000,81275500,405000,405000,405000,405000,2
20241127,095900,80465500,404500,404500,404500,404500,2
20241127,095800,79656500,404000,403500,404000,403500,11
20241127,095700,75213000,403500,403500,403500,403500,1
20241127,095600,74809500,403500,403500,403500,403500,5
20241127,095500,72792000,403500,403000,403500,403000,5
20241127,095400,70776000,403000,403000,403000,403000,3
20241127,095300,69567000,402000,402000,402000,402000,6
20241127,095200,67155000,402000,402000,402000,402000,0
20241127,095100,67155000,402000,402000,402000,402000,0
20241127,095000,67155000,402000,402000,402000,402000,1
20241127,094900,66753000,401500,401500,401500,401500,0
20241127,094800,66753000,401500,401500,401500,401500,1
20241127,094700,66351500,401500,401500,401500,401500,0
20241127,094600,66351500,401500,401500,401500,401500,0
20241127,094500,66351500,401500,401500,401500,401500,0
20241127,094400,66351500,401500,401500,401500,401500,1
20241127,094300,65950000,401500,401500,401500,401500,0
20241127,094200,65950000,401500,401500,401500,401500,0
20241127,094100,65950000,401500,401500,401500,401500,0
20241127,094000,65950000,401500,401500,401500,401500,3
20241127,093900,64745500,401000,401000,401000,401000,0
20241127,093800,64745500,401000,401000,401000,401000,0
20241127,093700,64745500,401000,401000,401000,401000,0
20241127,093600,64745500,401000,401500,401500,401000,10
20241127,093500,60735000,402000,400500,402000,400500,2
20241127,093400,59932500,401000,401500,401500,401000,17
20241127,093300,53110000,401500,401500,401500,401500,2
20241127,093200,52307000,401500,402500,402500,401500,22
20241127,093100,43453000,403000,403000,403000,403000,0
20241127,093000,43453000,403000,403000,403000,403000,1
20241127,092900,43050000,402500,402500,402500,402500,0
20241127,092800,43050000,402500,402500,402500,402500,0
20241127,092700,43050000,402500,403000,403000,402500,20
20241127,092600,34990500,403000,403000,403000,403000,0
20241127,092500,34990500,403000,403000,403000,403000,0
20241127,092400,34990500,403000,403000,403000,403000,0
20241127,092300,34990500,403000,403000,403000,403000,2
20241127,092200,34184500,403000,403000,403000,403000,0
20241127,092100,34184500,403000,403000,403000,403000,0
20241127,092000,34184500,403000,403000,403000,403000,1
20241127,091900,33781500,403000,403000,403000,403000,0
20241127,091800,33781500,403000,403000,403000,403000,1
20241127,091700,33378500,403500,403500,403500,403500,2
20241127,091600,32571500,402000,402000,402000,402000,0
20241127,091500,32571500,402000,402000,402000,402000,0
20241127,091400,32571500,402000,402000,402000,402000,0
20241127,091300,32571500,402000,402000,402000,402000,0
20241127,091200,32571500,402000,402000,402000,402000,0
20241127,091100,32571500,402000,402000,402000,402000,3
20241127,091000,31365500,402000,403000,403000,401000,48
20241127,090900,12094000,403000,403000,403000,403000,0
20241127,090800,12094000,403000,403000,403000,403000,0
20241127,090700,12094000,403000,403000,403000,403000,3
20241127,090600,10885000,405000,405000,405000,405000,2
20241127,090500,10075000,403000,403000,403000,403000,0
20241127,090400,10075000,403000,403000,403000,403000,0
20241127,090300,10075000,403000,403000,403000,403000,0
20241127,090200,10075000,403000,403000,403000,403000,11
20241127,090100,5642000,403000,403000,403000,403000,0
20241127,090000,5642000,403000,403000,403000,403000,14