KissMeData/002230/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,183600,16989250,3995,3995,3995,3995,264
20231128,183500,16989250,3995,3995,3995,3995,0
20231128,183400,16989250,3995,3995,3995,3995,0
20231128,183300,16989250,3995,3995,3995,3995,0
20231128,183200,16989250,3995,3995,3995,3995,0
20231128,183100,16989250,3995,3995,3995,3995,0
20231128,183000,16989250,3995,3995,3995,3995,0
20231128,182900,16989250,3995,3995,3995,3995,0
20231128,182800,16989250,3995,3995,3995,3995,0
20231128,182700,16989250,3995,3995,3995,3995,0
20231128,182600,16989250,3995,3995,3995,3995,0
20231128,182500,16989250,3995,3995,3995,3995,0
20231128,182400,16989250,3995,3995,3995,3995,0
20231128,182300,16989250,3995,3995,3995,3995,0
20231128,182200,16989250,3995,3995,3995,3995,0
20231128,182100,16989250,3995,3995,3995,3995,0
20231128,182000,16989250,3995,3995,3995,3995,0
20231128,181900,16989250,3995,3995,3995,3995,0
20231128,181800,16989250,3995,3995,3995,3995,0
20231128,181700,16989250,3995,3995,3995,3995,0
20231128,181600,16989250,3995,3995,3995,3995,0
20231128,181500,16989250,3995,3995,3995,3995,0
20231128,181400,16989250,3995,3995,3995,3995,0
20231128,181300,16989250,3995,3995,3995,3995,0
20231128,181200,16989250,3995,3995,3995,3995,0
20231128,181100,16989250,3995,3995,3995,3995,0
20231128,181000,16989250,3995,3995,3995,3995,0
20231128,180900,16989250,3995,3995,3995,3995,0
20231128,180800,16989250,3995,3995,3995,3995,0
20231128,180700,16989250,3995,3995,3995,3995,0
20231128,180600,16989250,3995,3995,3995,3995,264
20231128,180500,16989250,3995,3995,3995,3995,0
20231128,180400,16989250,3995,3995,3995,3995,0
20231128,180300,16989250,3995,3995,3995,3995,0
20231128,180200,16989250,3995,3995,3995,3995,0
20231128,180100,16989250,3995,3995,3995,3995,0
20231128,180000,16989250,3995,3995,3995,3995,0
20231128,175900,16989250,3995,3995,3995,3995,0
20231128,175800,16989250,3995,3995,3995,3995,0
20231128,175700,16989250,3995,3995,3995,3995,0
20231128,175600,16989250,3995,3995,3995,3995,0
20231128,175500,16989250,3995,3995,3995,3995,0
20231128,175400,16989250,3995,3995,3995,3995,0
20231128,175300,16989250,3995,3995,3995,3995,0
20231128,175200,16989250,3995,3995,3995,3995,0
20231128,175100,16989250,3995,3995,3995,3995,0
20231128,175000,16989250,3995,3995,3995,3995,0
20231128,174900,16989250,3995,3995,3995,3995,0
20231128,174800,16989250,3995,3995,3995,3995,0
20231128,174700,16989250,3995,3995,3995,3995,0
20231128,174600,16989250,3995,3995,3995,3995,0
20231128,174500,16989250,3995,3995,3995,3995,0
20231128,174400,16989250,3995,3995,3995,3995,0
20231128,174300,16989250,3995,3995,3995,3995,0
20231128,174200,16989250,3995,3995,3995,3995,0
20231128,174100,16989250,3995,3995,3995,3995,0
20231128,174000,16989250,3995,3995,3995,3995,0
20231128,173900,16989250,3995,3995,3995,3995,0
20231128,173800,16989250,3995,3995,3995,3995,0
20231128,173700,16989250,3995,3995,3995,3995,0
20231128,173600,16989250,3995,3995,3995,3995,264
20231128,173500,16989250,3995,3995,3995,3995,0
20231128,173400,16989250,3995,3995,3995,3995,0
20231128,173300,16989250,3995,3995,3995,3995,0
20231128,173200,16989250,3995,3995,3995,3995,0
20231128,173100,16989250,3995,3995,3995,3995,0
20231128,173000,16989250,3995,3995,3995,3995,0
20231128,172900,16989250,3995,3995,3995,3995,0
20231128,172800,16989250,3995,3995,3995,3995,0
20231128,172700,16989250,3995,3995,3995,3995,0
20231128,172600,16989250,3995,3995,3995,3995,0
20231128,172500,16989250,3995,3995,3995,3995,0
20231128,172400,16989250,3995,3995,3995,3995,0
20231128,172300,16989250,3995,3995,3995,3995,0
20231128,172200,16989250,3995,3995,3995,3995,0
20231128,172100,16989250,3995,3995,3995,3995,0
20231128,172000,16989250,3995,3995,3995,3995,0
20231128,171900,16989250,3995,3995,3995,3995,0
20231128,171800,16989250,3995,3995,3995,3995,0
20231128,171700,16989250,3995,3995,3995,3995,0
20231128,171600,16989250,3995,3995,3995,3995,0
20231128,171500,16989250,3995,3995,3995,3995,0
20231128,171400,16989250,3995,3995,3995,3995,0
20231128,171300,16989250,3995,3995,3995,3995,0
20231128,171200,16989250,3995,3995,3995,3995,0
20231128,171100,16989250,3995,3995,3995,3995,0
20231128,171000,16989250,3995,3995,3995,3995,0
20231128,170900,16989250,3995,3995,3995,3995,0
20231128,170800,16989250,3995,3995,3995,3995,0
20231128,170700,16989250,3995,3995,3995,3995,0
20231128,170600,16989250,3995,3995,3995,3995,264
20231128,170500,16989250,3995,3995,3995,3995,0
20231128,170400,16989250,3995,3995,3995,3995,0
20231128,170300,16989250,3995,3995,3995,3995,0
20231128,170200,16989250,3995,3995,3995,3995,0
20231128,170100,16989250,3995,3995,3995,3995,0
20231128,170000,16989250,3995,3995,3995,3995,0
20231128,165900,16989250,3995,3995,3995,3995,0
20231128,165800,16989250,3995,3995,3995,3995,0
20231128,165700,16989250,3995,3995,3995,3995,0
20231128,165600,16989250,3995,3995,3995,3995,0
20231128,165500,16989250,3995,3995,3995,3995,0
20231128,165400,16989250,3995,3995,3995,3995,0
20231128,165300,16989250,3995,3995,3995,3995,0
20231128,165200,16989250,3995,3995,3995,3995,0
20231128,165100,16989250,3995,3995,3995,3995,0
20231128,165000,16989250,3995,3995,3995,3995,0
20231128,164900,16989250,3995,3995,3995,3995,0
20231128,164800,16989250,3995,3995,3995,3995,0
20231128,164700,16989250,3995,3995,3995,3995,0
20231128,164600,16989250,3995,3995,3995,3995,0
20231128,164500,16989250,3995,3995,3995,3995,0
20231128,164400,16989250,3995,3995,3995,3995,0
20231128,164300,16989250,3995,3995,3995,3995,0
20231128,164200,16989250,3995,3995,3995,3995,0
20231128,164100,16989250,3995,3995,3995,3995,0
20231128,164000,16989250,3995,3995,3995,3995,0
20231128,163900,16989250,3995,3995,3995,3995,0
20231128,163800,16989250,3995,3995,3995,3995,0
20231128,163700,16989250,3995,3995,3995,3995,0
20231128,163600,16989250,3995,3995,3995,3995,264
20231128,163500,16989250,3995,3995,3995,3995,0
20231128,163400,16989250,3995,3995,3995,3995,0
20231128,163300,16989250,3995,3995,3995,3995,0
20231128,163200,16989250,3995,3995,3995,3995,0
20231128,163100,16989250,3995,3995,3995,3995,0
20231128,163000,16989250,3995,3995,3995,3995,0
20231128,162900,16989250,3995,3995,3995,3995,0
20231128,162800,16989250,3995,3995,3995,3995,0
20231128,162700,16989250,3995,3995,3995,3995,0
20231128,162600,16989250,3995,3995,3995,3995,0
20231128,162500,16989250,3995,3995,3995,3995,0
20231128,162400,16989250,3995,3995,3995,3995,0
20231128,162300,16989250,3995,3995,3995,3995,0
20231128,162200,16989250,3995,3995,3995,3995,0
20231128,162100,16989250,3995,3995,3995,3995,0
20231128,162000,16989250,3995,3995,3995,3995,0
20231128,161900,16989250,3995,3995,3995,3995,0
20231128,161800,16989250,3995,3995,3995,3995,0
20231128,161700,16989250,3995,3995,3995,3995,0
20231128,161600,16989250,3995,3995,3995,3995,0
20231128,161500,16989250,3995,3995,3995,3995,0
20231128,161400,16989250,3995,3995,3995,3995,0
20231128,161300,16989250,3995,3995,3995,3995,0
20231128,161200,16989250,3995,3995,3995,3995,0
20231128,161100,16989250,3995,3995,3995,3995,0
20231128,161000,16989250,3995,3995,3995,3995,0
20231128,160900,16989250,3995,3995,3995,3995,0
20231128,160800,16989250,3995,3995,3995,3995,0
20231128,160700,16989250,3995,3995,3995,3995,0
20231128,160600,16989250,3995,3995,3995,3995,264
20231128,160500,16989250,3995,3995,3995,3995,0
20231128,160400,16989250,3995,3995,3995,3995,0
20231128,160300,16989250,3995,3995,3995,3995,0
20231128,160200,16989250,3995,3995,3995,3995,0
20231128,160100,16989250,3995,3995,3995,3995,0
20231128,160000,16989250,3995,3995,3995,3995,0
20231128,155900,16989250,3995,3995,3995,3995,0
20231128,155800,16989250,3995,3995,3995,3995,0
20231128,155700,16989250,3995,3995,3995,3995,0
20231128,155600,16989250,3995,3995,3995,3995,0
20231128,155500,16989250,3995,3995,3995,3995,0
20231128,155400,16989250,3995,3995,3995,3995,0
20231128,155300,16989250,3995,3995,3995,3995,0
20231128,155200,16989250,3995,3995,3995,3995,0
20231128,155100,16989250,3995,3995,3995,3995,0
20231128,155000,16989250,3995,3995,3995,3995,0
20231128,154900,16989250,3995,3995,3995,3995,0
20231128,154800,16989250,3995,3995,3995,3995,0
20231128,154700,16989250,3995,3995,3995,3995,0
20231128,154600,16989250,3995,3995,3995,3995,0
20231128,154500,16989250,3995,3995,3995,3995,0
20231128,154400,16989250,3995,3995,3995,3995,0
20231128,154300,16989250,3995,3995,3995,3995,0
20231128,154200,16989250,3995,3995,3995,3995,0
20231128,154100,16989250,3995,3995,3995,3995,0
20231128,154000,16989250,3995,3995,3995,3995,0
20231128,153900,16989250,3995,3995,3995,3995,0
20231128,153800,16989250,3995,3995,3995,3995,0
20231128,153700,16989250,3995,3995,3995,3995,0
20231128,153600,16989250,3995,3995,3995,3995,264
20231128,153500,16989250,3995,3995,3995,3995,0
20231128,153400,16989250,3995,3995,3995,3995,0
20231128,153300,16989250,3995,3995,3995,3995,0
20231128,153200,16989250,3995,3995,3995,3995,0
20231128,153100,16989250,3995,3995,3995,3995,0
20231128,153000,16989250,3995,3995,3995,3995,0
20231128,152900,16989250,3995,3995,3995,3995,0
20231128,152800,16989250,3995,3995,3995,3995,0
20231128,152700,16989250,3995,3995,3995,3995,0
20231128,152600,16989250,3995,3995,3995,3995,0
20231128,152500,16989250,3995,3995,3995,3995,0
20231128,152400,16989250,3995,3995,3995,3995,0
20231128,152300,16989250,3995,3995,3995,3995,0
20231128,152200,16989250,3995,3995,3995,3995,0
20231128,152100,16989250,3995,3995,3995,3995,0
20231128,152000,16989250,3995,3995,3995,3995,0
20231128,151900,16989250,3995,3995,3995,3995,0
20231128,151800,16989250,3995,3995,3995,3995,0
20231128,151700,16989250,3995,3995,3995,3995,0
20231128,151600,16989250,3995,3995,3995,3995,0
20231128,151500,16989250,3995,3995,3995,3995,0
20231128,151400,16989250,3995,3995,3995,3995,0
20231128,151300,16989250,3995,3995,3995,3995,0
20231128,151200,16989250,3995,3995,3995,3995,0
20231128,151100,16989250,3995,3995,3995,3995,0
20231128,151000,16989250,3995,3995,3995,3995,0
20231128,150900,16989250,3995,3995,3995,3995,0
20231128,150800,16989250,3995,3995,3995,3995,0
20231128,150700,16989250,3995,3995,3995,3995,0
20231128,150600,16989250,3995,3995,3995,3995,0
20231128,150500,16989250,3995,3995,3995,3995,0
20231128,150400,16989250,3995,3995,3995,3995,0
20231128,150300,16989250,3995,3995,3995,3995,0
20231128,150200,16989250,3995,3995,3995,3995,0
20231128,150100,16989250,3995,3995,3995,3995,0
20231128,150000,16989250,3995,3995,3995,3995,0
20231128,145900,16989250,3995,3995,3995,3995,0
20231128,145800,16989250,3995,3995,3995,3995,0
20231128,145700,16989250,3995,3995,3995,3995,0
20231128,145600,16989250,3995,3995,3995,3995,0
20231128,145500,16989250,3995,3995,3995,3995,0
20231128,145400,16989250,3995,3995,3995,3995,0
20231128,145300,16989250,3995,3995,3995,3995,0
20231128,145200,16989250,3995,3995,3995,3995,0
20231128,145100,16989250,3995,3995,3995,3995,0
20231128,145000,16989250,3995,3995,3995,3995,0
20231128,144900,16989250,3995,3995,3995,3995,0
20231128,144800,16989250,3995,3995,3995,3995,0
20231128,144700,16989250,3995,3995,3995,3995,0
20231128,144600,16989250,3995,3995,3995,3995,0
20231128,144500,16989250,3995,3995,3995,3995,0
20231128,144400,16989250,3995,3995,3995,3995,0
20231128,144300,16989250,3995,3995,3995,3995,0
20231128,144200,16989250,3995,3995,3995,3995,0
20231128,144100,16989250,3995,3995,3995,3995,0
20231128,144000,16989250,3995,3995,3995,3995,0
20231128,143900,16989250,3995,3995,3995,3995,0
20231128,143800,16989250,3995,3995,3995,3995,0
20231128,143700,16989250,3995,3995,3995,3995,0
20231128,143600,16989250,3995,3995,3995,3995,0
20231128,143500,16989250,3995,3995,3995,3995,0
20231128,143400,16989250,3995,3995,3995,3995,0
20231128,143300,16989250,3995,3995,3995,3995,0
20231128,143200,16989250,3995,3995,3995,3995,0
20231128,143100,16989250,3995,3995,3995,3995,0
20231128,143000,16989250,3995,3995,3995,3995,0
20231128,142900,16989250,3995,3995,3995,3995,0
20231128,142800,16989250,3995,3995,3995,3995,0
20231128,142700,16989250,3995,3995,3995,3995,0
20231128,142600,16989250,3995,3995,3995,3995,0
20231128,142500,16989250,3995,3995,3995,3995,0
20231128,142400,16989250,3995,3995,3995,3995,0
20231128,142300,16989250,3995,3995,3995,3995,0
20231128,142200,16989250,3995,3995,3995,3995,0
20231128,142100,16989250,3995,3995,3995,3995,0
20231128,142000,16989250,3995,3995,3995,3995,264
20231128,141900,15934570,3985,3995,3995,3985,2120
20231128,141800,7466370,3995,3995,3995,3995,0
20231128,141700,7466370,3995,3995,3995,3995,0
20231128,141600,7466370,3995,3995,3995,3995,0
20231128,141500,7466370,3995,3995,3995,3995,0
20231128,141400,7466370,3995,3995,3995,3995,0
20231128,141300,7466370,3995,3995,3995,3995,0
20231128,141200,7466370,3995,3995,3995,3995,0
20231128,141100,7466370,3995,3995,3995,3995,0
20231128,141000,7466370,3995,3995,3995,3995,0
20231128,140900,7466370,3995,3995,3995,3995,0
20231128,140800,7466370,3995,3995,3995,3995,0
20231128,140700,7466370,3995,3995,3995,3995,0
20231128,140600,7466370,3995,3995,3995,3995,0
20231128,140500,7466370,3995,3995,3995,3995,0
20231128,140400,7466370,3995,3995,3995,3995,0
20231128,140300,7466370,3995,3995,3995,3995,0
20231128,140200,7466370,3995,3995,3995,3995,0
20231128,140100,7466370,3995,3995,3995,3995,0
20231128,140000,7466370,3995,3995,3995,3995,0
20231128,135900,7466370,3995,3995,3995,3995,0
20231128,135800,7466370,3995,3995,3995,3995,0
20231128,135700,7466370,3995,3995,3995,3995,0
20231128,135600,7466370,3995,3995,3995,3995,0
20231128,135500,7466370,3995,3995,3995,3995,0
20231128,135400,7466370,3995,3995,3995,3995,0
20231128,135300,7466370,3995,3995,3995,3995,0
20231128,135200,7466370,3995,3995,3995,3995,0
20231128,135100,7466370,3995,3995,3995,3995,0
20231128,135000,7466370,3995,3995,3995,3995,0
20231128,134900,7466370,3995,3995,3995,3995,0
20231128,134800,7466370,3995,3995,3995,3995,0
20231128,134700,7466370,3995,3995,3995,3995,0
20231128,134600,7466370,3995,3995,3995,3995,0
20231128,134500,7466370,3995,3995,3995,3995,100
20231128,134400,7066870,3995,3995,3995,3995,0
20231128,134300,7066870,3995,3995,3995,3995,9
20231128,134200,7030915,3995,3995,3995,3995,0
20231128,134100,7030915,3995,3985,3995,3985,2
20231128,134000,7022935,3985,3985,3985,3985,0
20231128,133900,7022935,3985,3985,3985,3985,0
20231128,133800,7022935,3985,3985,3985,3985,0
20231128,133700,7022935,3985,3985,3985,3985,0
20231128,133600,7022935,3985,3990,3990,3985,296
20231128,133500,5841920,3995,3995,3995,3995,0
20231128,133400,5841920,3995,3995,3995,3995,0
20231128,133300,5841920,3995,3995,3995,3995,0
20231128,133200,5841920,3995,3995,3995,3995,0
20231128,133100,5841920,3995,3995,3995,3995,0
20231128,133000,5841920,3995,3995,3995,3995,0
20231128,132900,5841920,3995,3995,3995,3995,0
20231128,132800,5841920,3995,3995,3995,3995,0
20231128,132700,5841920,3995,3995,3995,3995,0
20231128,132600,5841920,3995,3995,3995,3995,0
20231128,132500,5841920,3995,3995,3995,3995,0
20231128,132400,5841920,3995,3995,3995,3995,0
20231128,132300,5841920,3995,3995,3995,3995,0
20231128,132200,5841920,3995,3995,3995,3995,0
20231128,132100,5841920,3995,3995,3995,3995,0
20231128,132000,5841920,3995,3995,3995,3995,0
20231128,131900,5841920,3995,3995,3995,3995,0
20231128,131800,5841920,3995,3995,3995,3995,0
20231128,131700,5841920,3995,3995,3995,3995,0
20231128,131600,5841920,3995,3995,3995,3995,0
20231128,131500,5841920,3995,3995,3995,3995,0
20231128,131400,5841920,3995,3995,3995,3995,0
20231128,131300,5841920,3995,3995,3995,3995,0
20231128,131200,5841920,3995,3995,3995,3995,0
20231128,131100,5841920,3995,3995,3995,3995,0
20231128,131000,5841920,3995,3995,3995,3995,0
20231128,130900,5841920,3995,3995,3995,3995,0
20231128,130800,5841920,3995,3995,3995,3995,0
20231128,130700,5841920,3995,3995,3995,3995,0
20231128,130600,5841920,3995,3995,3995,3995,0
20231128,130500,5841920,3995,3995,3995,3995,0
20231128,130400,5841920,3995,3995,3995,3995,0
20231128,130300,5841920,3995,3995,3995,3995,0
20231128,130200,5841920,3995,3995,3995,3995,0
20231128,130100,5841920,3995,3995,3995,3995,0
20231128,130000,5841920,3995,3995,3995,3995,0
20231128,125900,5841920,3995,3995,3995,3995,0
20231128,125800,5841920,3995,3995,3995,3995,0
20231128,125700,5841920,3995,3995,3995,3995,1
20231128,125600,5837925,3990,3990,3990,3990,0
20231128,125500,5837925,3990,3990,3990,3990,0
20231128,125400,5837925,3990,3990,3990,3990,0
20231128,125300,5837925,3990,3990,3990,3990,0
20231128,125200,5837925,3990,3990,3990,3990,0
20231128,125100,5837925,3990,3990,3990,3990,0
20231128,125000,5837925,3990,3990,3990,3990,0
20231128,124900,5837925,3990,3990,3990,3990,50
20231128,124800,5638425,3995,3995,3995,3995,0
20231128,124700,5638425,3995,3995,3995,3995,0
20231128,124600,5638425,3995,3995,3995,3995,0
20231128,124500,5638425,3995,3995,3995,3995,0
20231128,124400,5638425,3995,3995,3995,3995,0
20231128,124300,5638425,3995,3995,3995,3995,0
20231128,124200,5638425,3995,3995,3995,3995,0
20231128,124100,5638425,3995,3995,3995,3995,0
20231128,124000,5638425,3995,3995,3995,3995,1
20231128,123900,5634430,3995,3995,3995,3995,0
20231128,123800,5634430,3995,3995,3995,3995,0
20231128,123700,5634430,3995,3995,3995,3995,0
20231128,123600,5634430,3995,3995,3995,3995,0
20231128,123500,5634430,3995,3995,3995,3995,0
20231128,123400,5634430,3995,3995,3995,3995,0
20231128,123300,5634430,3995,3995,3995,3995,0
20231128,123200,5634430,3995,3995,3995,3995,0
20231128,123100,5634430,3995,3995,3995,3995,0
20231128,123000,5634430,3995,3995,3995,3995,0
20231128,122900,5634430,3995,3995,3995,3995,0
20231128,122800,5634430,3995,3995,3995,3995,0
20231128,122700,5634430,3995,3995,3995,3995,0
20231128,122600,5634430,3995,3995,3995,3995,0
20231128,122500,5634430,3995,3995,3995,3995,0
20231128,122400,5634430,3995,3995,3995,3995,0
20231128,122300,5634430,3995,3995,3995,3995,0
20231128,122200,5634430,3995,3995,3995,3995,0
20231128,122100,5634430,3995,3995,3995,3995,0
20231128,122000,5634430,3995,3995,3995,3995,0
20231128,121900,5634430,3995,3995,3995,3995,0
20231128,121800,5634430,3995,3995,3995,3995,0
20231128,121700,5634430,3995,3995,3995,3995,0
20231128,121600,5634430,3995,3995,3995,3995,0
20231128,121500,5634430,3995,3995,3995,3995,0
20231128,121400,5634430,3995,3995,3995,3995,0
20231128,121300,5634430,3995,3995,3995,3995,0
20231128,121200,5634430,3995,3995,3995,3995,0
20231128,121100,5634430,3995,3995,3995,3995,0
20231128,121000,5634430,3995,3995,3995,3995,0
20231128,120900,5634430,3995,3995,3995,3995,0
20231128,120800,5634430,3995,3995,3995,3995,0
20231128,120700,5634430,3995,3995,3995,3995,0
20231128,120600,5634430,3995,3995,3995,3995,0
20231128,120500,5634430,3995,3995,3995,3995,0
20231128,120400,5634430,3995,3995,3995,3995,0
20231128,120300,5634430,3995,3995,3995,3995,1
20231128,120200,5630435,4000,4000,4000,4000,0
20231128,120100,5630435,4000,4000,4000,4000,0
20231128,120000,5630435,4000,4000,4000,4000,0
20231128,115900,5630435,4000,4000,4000,4000,0
20231128,115800,5630435,4000,4000,4000,4000,0
20231128,115700,5630435,4000,4000,4000,4000,0
20231128,115600,5630435,4000,4000,4000,4000,0
20231128,115500,5630435,4000,4000,4000,4000,0
20231128,115400,5630435,4000,4000,4000,4000,0
20231128,115300,5630435,4000,4000,4000,4000,0
20231128,115200,5630435,4000,4000,4000,4000,0
20231128,115100,5630435,4000,4000,4000,4000,0
20231128,115000,5630435,4000,4000,4000,4000,0
20231128,114900,5630435,4000,4000,4000,4000,0
20231128,114800,5630435,4000,4000,4000,4000,0
20231128,114700,5630435,4000,4000,4000,4000,0
20231128,114600,5630435,4000,4000,4000,4000,0
20231128,114500,5630435,4000,4000,4000,4000,0
20231128,114400,5630435,4000,4000,4000,4000,0
20231128,114300,5630435,4000,4000,4000,4000,0
20231128,114200,5630435,4000,4000,4000,4000,0
20231128,114100,5630435,4000,4000,4000,4000,0
20231128,114000,5630435,4000,4000,4000,4000,0
20231128,113900,5630435,4000,4000,4000,4000,0
20231128,113800,5630435,4000,4000,4000,4000,0
20231128,113700,5630435,4000,4000,4000,4000,0
20231128,113600,5630435,4000,4000,4000,4000,0
20231128,113500,5630435,4000,4000,4000,4000,0
20231128,113400,5630435,4000,4000,4000,4000,0
20231128,113300,5630435,4000,4000,4000,4000,0
20231128,113200,5630435,4000,4000,4000,4000,0
20231128,113100,5630435,4000,4000,4000,4000,0
20231128,113000,5630435,4000,4000,4000,4000,0
20231128,112900,5630435,4000,4000,4000,4000,0
20231128,112800,5630435,4000,4000,4000,4000,6
20231128,112700,5606435,4000,4000,4000,4000,0
20231128,112600,5606435,4000,4000,4000,4000,0
20231128,112500,5606435,4000,4000,4000,4000,0
20231128,112400,5606435,4000,4000,4000,4000,0
20231128,112300,5606435,4000,4000,4000,4000,0
20231128,112200,5606435,4000,4000,4000,4000,0
20231128,112100,5606435,4000,4000,4000,4000,0
20231128,112000,5606435,4000,4000,4000,4000,0
20231128,111900,5606435,4000,4000,4000,4000,0
20231128,111800,5606435,4000,4000,4000,4000,0
20231128,111700,5606435,4000,4000,4000,4000,0
20231128,111600,5606435,4000,4000,4000,4000,0
20231128,111500,5606435,4000,4000,4000,4000,0
20231128,111400,5606435,4000,4000,4000,4000,0
20231128,111300,5606435,4000,4000,4000,4000,0
20231128,111200,5606435,4000,4000,4000,4000,0
20231128,111100,5606435,4000,4000,4000,4000,0
20231128,111000,5606435,4000,4000,4000,4000,0
20231128,110900,5606435,4000,4000,4000,4000,0
20231128,110800,5606435,4000,4000,4000,4000,0
20231128,110700,5606435,4000,4000,4000,4000,0
20231128,110600,5606435,4000,4000,4000,4000,0
20231128,110500,5606435,4000,4000,4000,4000,0
20231128,110400,5606435,4000,4000,4000,4000,0
20231128,110300,5606435,4000,4000,4000,4000,5
20231128,110200,5586435,4000,4000,4000,4000,0
20231128,110100,5586435,4000,4000,4000,4000,0
20231128,110000,5586435,4000,4000,4000,4000,0
20231128,105900,5586435,4000,4000,4000,4000,0
20231128,105800,5586435,4000,4000,4000,4000,0
20231128,105700,5586435,4000,4000,4000,4000,0
20231128,105600,5586435,4000,4000,4000,4000,0
20231128,105500,5586435,4000,4000,4000,4000,0
20231128,105400,5586435,4000,4000,4000,4000,0
20231128,105300,5586435,4000,4000,4000,4000,0
20231128,105200,5586435,4000,4000,4000,4000,0
20231128,105100,5586435,4000,4000,4000,4000,0
20231128,105000,5586435,4000,4000,4000,4000,0
20231128,104900,5586435,4000,4000,4000,4000,0
20231128,104800,5586435,4000,4000,4000,4000,0
20231128,104700,5586435,4000,4000,4000,4000,0
20231128,104600,5586435,4000,4000,4000,4000,0
20231128,104500,5586435,4000,4000,4000,4000,0
20231128,104400,5586435,4000,4000,4000,4000,0
20231128,104300,5586435,4000,4000,4000,4000,0
20231128,104200,5586435,4000,4000,4000,4000,0
20231128,104100,5586435,4000,4000,4000,4000,0
20231128,104000,5586435,4000,4000,4000,4000,0
20231128,103900,5586435,4000,4000,4000,4000,0
20231128,103800,5586435,4000,4000,4000,4000,0
20231128,103700,5586435,4000,4000,4000,4000,0
20231128,103600,5586435,4000,4000,4000,4000,0
20231128,103500,5586435,4000,4000,4000,4000,0
20231128,103400,5586435,4000,4000,4000,4000,0
20231128,103300,5586435,4000,4000,4000,4000,0
20231128,103200,5586435,4000,4000,4000,4000,0
20231128,103100,5586435,4000,4000,4000,4000,0
20231128,103000,5586435,4000,4000,4000,4000,0
20231128,102900,5586435,4000,4000,4000,4000,0
20231128,102800,5586435,4000,4000,4000,4000,0
20231128,102700,5586435,4000,4000,4000,4000,0
20231128,102600,5586435,4000,4000,4000,4000,0
20231128,102500,5586435,4000,4000,4000,4000,0
20231128,102400,5586435,4000,4000,4000,4000,0
20231128,102300,5586435,4000,4000,4000,4000,0
20231128,102200,5586435,4000,4000,4000,4000,0
20231128,102100,5586435,4000,4000,4000,4000,0
20231128,102000,5586435,4000,4000,4000,4000,1000
20231128,101900,1586435,4000,4000,4000,4000,0
20231128,101800,1586435,4000,4000,4000,4000,0
20231128,101700,1586435,4000,4000,4000,4000,0
20231128,101600,1586435,4000,4000,4000,4000,0
20231128,101500,1586435,4000,4000,4000,4000,0
20231128,101400,1586435,4000,4000,4000,4000,2
20231128,101300,1578435,4000,4000,4000,4000,0
20231128,101200,1578435,4000,4000,4000,4000,0
20231128,101100,1578435,4000,4000,4000,4000,0
20231128,101000,1578435,4000,4000,4000,4000,0
20231128,100900,1578435,4000,4000,4000,4000,0
20231128,100800,1578435,4000,4000,4000,4000,0
20231128,100700,1578435,4000,4000,4000,4000,0
20231128,100600,1578435,4000,4000,4000,4000,0
20231128,100500,1578435,4000,4000,4000,4000,0
20231128,100400,1578435,4000,4000,4000,4000,0
20231128,100300,1578435,4000,4000,4000,4000,0
20231128,100200,1578435,4000,4000,4000,4000,0
20231128,100100,1578435,4000,4000,4000,4000,0
20231128,100000,1578435,4000,4000,4000,4000,0
20231128,095900,1578435,4000,4000,4000,4000,0
20231128,095800,1578435,4000,4000,4000,4000,1
20231128,095700,1574435,4000,3980,4000,3980,30
20231128,095600,1454995,4000,4000,4000,4000,0
20231128,095500,1454995,4000,4000,4000,4000,0
20231128,095400,1454995,4000,4000,4000,4000,0
20231128,095300,1454995,4000,4000,4000,4000,0
20231128,095200,1454995,4000,4000,4000,4000,0
20231128,095100,1454995,4000,4000,4000,3975,13
20231128,095000,1403155,4000,4000,4000,4000,0
20231128,094900,1403155,4000,4000,4000,4000,0
20231128,094800,1403155,4000,4000,4000,4000,0
20231128,094700,1403155,4000,4000,4000,4000,0
20231128,094600,1403155,4000,4000,4000,4000,0
20231128,094500,1403155,4000,4000,4000,4000,1
20231128,094400,1399155,3975,3975,3975,3975,0
20231128,094300,1399155,3975,3975,3975,3975,0
20231128,094200,1399155,3975,3975,3975,3975,0
20231128,094100,1399155,3975,3975,3975,3975,337
20231128,094000,59580,3975,3975,3975,3975,0
20231128,093900,59580,3975,3975,3975,3975,0
20231128,093800,59580,3975,3975,3975,3975,0
20231128,093700,59580,3975,3975,3975,3975,0
20231128,093600,59580,3975,3975,3975,3975,0
20231128,093500,59580,3975,3975,3975,3975,0
20231128,093400,59580,3975,3975,3975,3975,0
20231128,093300,59580,3975,3975,3975,3975,0
20231128,093200,59580,3975,3975,3975,3975,0
20231128,093100,59580,3975,3975,3975,3975,0
20231128,093000,59580,3975,3975,3975,3975,0
20231128,092900,59580,3975,3975,3975,3975,0
20231128,092800,59580,3975,3975,3975,3975,0
20231128,092700,59580,3975,3975,3975,3975,0
20231128,092600,59580,3975,3975,3975,3975,0
20231128,092500,59580,3975,3975,3975,3975,0
20231128,092400,59580,3975,3975,3975,3975,0
20231128,092300,59580,3975,3975,3975,3975,0
20231128,092200,59580,3975,3975,3975,3975,0
20231128,092100,59580,3975,3975,3975,3975,0
20231128,092000,59580,3975,3975,3975,3975,5
20231128,091900,39705,3975,3975,3975,3975,0
20231128,091800,39705,3975,3975,3975,3975,0
20231128,091700,39705,3975,3975,3975,3975,0
20231128,091600,39705,3975,3975,3975,3975,0
20231128,091500,39705,3975,3975,3975,3975,0
20231128,091400,39705,3975,3975,3975,3975,0
20231128,091300,39705,3975,3975,3975,3975,0
20231128,091200,39705,3975,3975,3975,3975,0
20231128,091100,39705,3975,3975,3975,3975,0
20231128,091000,39705,3975,3975,3975,3975,0
20231128,090900,39705,3975,3975,3975,3975,0
20231128,090800,39705,3975,3975,3975,3975,0
20231128,090700,39705,3975,3975,3975,3975,0
20231128,090600,39705,3975,3975,3975,3975,0
20231128,090500,39705,3975,3975,3975,3975,0
20231128,090400,39705,3975,3975,3975,3975,0
20231128,090300,39705,3975,3975,3975,3975,0
20231128,090200,39705,3975,3970,3975,3970,10
20231128,090100,0,4000,4000,4000,4000,0
20231128,090000,0,4000,4000,4000,4000,0