KissMeData/225430/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,205600,15278708,709,709,709,709,482
20241127,205500,15278708,709,709,709,709,0
20241127,205400,15278708,709,709,709,709,0
20241127,205300,15278708,709,709,709,709,0
20241127,205200,15278708,709,709,709,709,0
20241127,205100,15278708,709,709,709,709,0
20241127,205000,15278708,709,709,709,709,0
20241127,204900,15278708,709,709,709,709,0
20241127,204800,15278708,709,709,709,709,0
20241127,204700,15278708,709,709,709,709,0
20241127,204600,15278708,709,709,709,709,0
20241127,204500,15278708,709,709,709,709,0
20241127,204400,15278708,709,709,709,709,0
20241127,204300,15278708,709,709,709,709,0
20241127,204200,15278708,709,709,709,709,0
20241127,204100,15278708,709,709,709,709,0
20241127,204000,15278708,709,709,709,709,0
20241127,203900,15278708,709,709,709,709,0
20241127,203800,15278708,709,709,709,709,0
20241127,203700,15278708,709,709,709,709,0
20241127,203600,15278708,709,709,709,709,0
20241127,203500,15278708,709,709,709,709,0
20241127,203400,15278708,709,709,709,709,0
20241127,203300,15278708,709,709,709,709,0
20241127,203200,15278708,709,709,709,709,0
20241127,203100,15278708,709,709,709,709,0
20241127,203000,15278708,709,709,709,709,0
20241127,202900,15278708,709,709,709,709,0
20241127,202800,15278708,709,709,709,709,0
20241127,202700,15278708,709,709,709,709,0
20241127,202600,15278708,709,709,709,709,482
20241127,202500,15278708,709,709,709,709,0
20241127,202400,15278708,709,709,709,709,0
20241127,202300,15278708,709,709,709,709,0
20241127,202200,15278708,709,709,709,709,0
20241127,202100,15278708,709,709,709,709,0
20241127,202000,15278708,709,709,709,709,0
20241127,201900,15278708,709,709,709,709,0
20241127,201800,15278708,709,709,709,709,0
20241127,201700,15278708,709,709,709,709,0
20241127,201600,15278708,709,709,709,709,0
20241127,201500,15278708,709,709,709,709,0
20241127,201400,15278708,709,709,709,709,0
20241127,201300,15278708,709,709,709,709,0
20241127,201200,15278708,709,709,709,709,0
20241127,201100,15278708,709,709,709,709,0
20241127,201000,15278708,709,709,709,709,0
20241127,200900,15278708,709,709,709,709,0
20241127,200800,15278708,709,709,709,709,0
20241127,200700,15278708,709,709,709,709,0
20241127,200600,15278708,709,709,709,709,0
20241127,200500,15278708,709,709,709,709,0
20241127,200400,15278708,709,709,709,709,0
20241127,200300,15278708,709,709,709,709,0
20241127,200200,15278708,709,709,709,709,0
20241127,200100,15278708,709,709,709,709,0
20241127,200000,15278708,709,709,709,709,0
20241127,195900,15278708,709,709,709,709,0
20241127,195800,15278708,709,709,709,709,0
20241127,195700,15278708,709,709,709,709,0
20241127,195600,15278708,709,709,709,709,482
20241127,195500,15278708,709,709,709,709,0
20241127,195400,15278708,709,709,709,709,0
20241127,195300,15278708,709,709,709,709,0
20241127,195200,15278708,709,709,709,709,0
20241127,195100,15278708,709,709,709,709,0
20241127,195000,15278708,709,709,709,709,0
20241127,194900,15278708,709,709,709,709,0
20241127,194800,15278708,709,709,709,709,0
20241127,194700,15278708,709,709,709,709,0
20241127,194600,15278708,709,709,709,709,0
20241127,194500,15278708,709,709,709,709,0
20241127,194400,15278708,709,709,709,709,0
20241127,194300,15278708,709,709,709,709,0
20241127,194200,15278708,709,709,709,709,0
20241127,194100,15278708,709,709,709,709,0
20241127,194000,15278708,709,709,709,709,0
20241127,193900,15278708,709,709,709,709,0
20241127,193800,15278708,709,709,709,709,0
20241127,193700,15278708,709,709,709,709,0
20241127,193600,15278708,709,709,709,709,0
20241127,193500,15278708,709,709,709,709,0
20241127,193400,15278708,709,709,709,709,0
20241127,193300,15278708,709,709,709,709,0
20241127,193200,15278708,709,709,709,709,0
20241127,193100,15278708,709,709,709,709,0
20241127,193000,15278708,709,709,709,709,0
20241127,192900,15278708,709,709,709,709,0
20241127,192800,15278708,709,709,709,709,0
20241127,192700,15278708,709,709,709,709,0
20241127,192600,15278708,709,709,709,709,482
20241127,192500,15278708,709,709,709,709,0
20241127,192400,15278708,709,709,709,709,0
20241127,192300,15278708,709,709,709,709,0
20241127,192200,15278708,709,709,709,709,0
20241127,192100,15278708,709,709,709,709,0
20241127,192000,15278708,709,709,709,709,0
20241127,191900,15278708,709,709,709,709,0
20241127,191800,15278708,709,709,709,709,0
20241127,191700,15278708,709,709,709,709,0
20241127,191600,15278708,709,709,709,709,0
20241127,191500,15278708,709,709,709,709,0
20241127,191400,15278708,709,709,709,709,0
20241127,191300,15278708,709,709,709,709,0
20241127,191200,15278708,709,709,709,709,0
20241127,191100,15278708,709,709,709,709,0
20241127,191000,15278708,709,709,709,709,0
20241127,190900,15278708,709,709,709,709,0
20241127,190800,15278708,709,709,709,709,0
20241127,190700,15278708,709,709,709,709,0
20241127,190600,15278708,709,709,709,709,0
20241127,190500,15278708,709,709,709,709,0
20241127,190400,15278708,709,709,709,709,0
20241127,190300,15278708,709,709,709,709,0
20241127,190200,15278708,709,709,709,709,0
20241127,190100,15278708,709,709,709,709,0
20241127,190000,15278708,709,709,709,709,0
20241127,185900,15278708,709,709,709,709,0
20241127,185800,15278708,709,709,709,709,0
20241127,185700,15278708,709,709,709,709,0
20241127,185600,15278708,709,709,709,709,482
20241127,185500,15278708,709,709,709,709,0
20241127,185400,15278708,709,709,709,709,0
20241127,185300,15278708,709,709,709,709,0
20241127,185200,15278708,709,709,709,709,0
20241127,185100,15278708,709,709,709,709,0
20241127,185000,15278708,709,709,709,709,0
20241127,184900,15278708,709,709,709,709,0
20241127,184800,15278708,709,709,709,709,0
20241127,184700,15278708,709,709,709,709,0
20241127,184600,15278708,709,709,709,709,0
20241127,184500,15278708,709,709,709,709,0
20241127,184400,15278708,709,709,709,709,0
20241127,184300,15278708,709,709,709,709,0
20241127,184200,15278708,709,709,709,709,0
20241127,184100,15278708,709,709,709,709,0
20241127,184000,15278708,709,709,709,709,0
20241127,183900,15278708,709,709,709,709,0
20241127,183800,15278708,709,709,709,709,0
20241127,183700,15278708,709,709,709,709,0
20241127,183600,15278708,709,709,709,709,0
20241127,183500,15278708,709,709,709,709,0
20241127,183400,15278708,709,709,709,709,0
20241127,183300,15278708,709,709,709,709,0
20241127,183200,15278708,709,709,709,709,0
20241127,183100,15278708,709,709,709,709,0
20241127,183000,15278708,709,709,709,709,0
20241127,182900,15278708,709,709,709,709,0
20241127,182800,15278708,709,709,709,709,0
20241127,182700,15278708,709,709,709,709,0
20241127,182600,15278708,709,709,709,709,482
20241127,182500,15278708,709,709,709,709,0
20241127,182400,15278708,709,709,709,709,0
20241127,182300,15278708,709,709,709,709,0
20241127,182200,15278708,709,709,709,709,0
20241127,182100,15278708,709,709,709,709,0
20241127,182000,15278708,709,709,709,709,0
20241127,181900,15278708,709,709,709,709,0
20241127,181800,15278708,709,709,709,709,0
20241127,181700,15278708,709,709,709,709,0
20241127,181600,15278708,709,709,709,709,0
20241127,181500,15278708,709,709,709,709,0
20241127,181400,15278708,709,709,709,709,0
20241127,181300,15278708,709,709,709,709,0
20241127,181200,15278708,709,709,709,709,0
20241127,181100,15278708,709,709,709,709,0
20241127,181000,15278708,709,709,709,709,0
20241127,180900,15278708,709,709,709,709,0
20241127,180800,15278708,709,709,709,709,0
20241127,180700,15278708,709,709,709,709,0
20241127,180600,15278708,709,709,709,709,0
20241127,180500,15278708,709,709,709,709,0
20241127,180400,15278708,709,709,709,709,0
20241127,180300,15278708,709,709,709,709,0
20241127,180200,15278708,709,709,709,709,0
20241127,180100,15278708,709,709,709,709,0
20241127,180000,15278708,709,709,709,709,0
20241127,175900,15278708,709,709,709,709,0
20241127,175800,15278708,709,709,709,709,0
20241127,175700,15278708,709,709,709,709,0
20241127,175600,15278708,709,709,709,709,482
20241127,175500,15278708,709,709,709,709,0
20241127,175400,15278708,709,709,709,709,0
20241127,175300,15278708,709,709,709,709,0
20241127,175200,15278708,709,709,709,709,0
20241127,175100,15278708,709,709,709,709,0
20241127,175000,15278708,709,709,709,709,0
20241127,174900,15278708,709,709,709,709,0
20241127,174800,15278708,709,709,709,709,0
20241127,174700,15278708,709,709,709,709,0
20241127,174600,15278708,709,709,709,709,0
20241127,174500,15278708,709,709,709,709,0
20241127,174400,15278708,709,709,709,709,0
20241127,174300,15278708,709,709,709,709,0
20241127,174200,15278708,709,709,709,709,0
20241127,174100,15278708,709,709,709,709,0
20241127,174000,15278708,709,709,709,709,0
20241127,173900,15278708,709,709,709,709,0
20241127,173800,15278708,709,709,709,709,0
20241127,173700,15278708,709,709,709,709,0
20241127,173600,15278708,709,709,709,709,0
20241127,173500,15278708,709,709,709,709,0
20241127,173400,15278708,709,709,709,709,0
20241127,173300,15278708,709,709,709,709,0
20241127,173200,15278708,709,709,709,709,0
20241127,173100,15278708,709,709,709,709,0
20241127,173000,15278708,709,709,709,709,0
20241127,172900,15278708,709,709,709,709,0
20241127,172800,15278708,709,709,709,709,0
20241127,172700,15278708,709,709,709,709,0
20241127,172600,15278708,709,709,709,709,482
20241127,172500,15278708,709,709,709,709,0
20241127,172400,15278708,709,709,709,709,0
20241127,172300,15278708,709,709,709,709,0
20241127,172200,15278708,709,709,709,709,0
20241127,172100,15278708,709,709,709,709,0
20241127,172000,15278708,709,709,709,709,0
20241127,171900,15278708,709,709,709,709,0
20241127,171800,15278708,709,709,709,709,0
20241127,171700,15278708,709,709,709,709,0
20241127,171600,15278708,709,709,709,709,0
20241127,171500,15278708,709,709,709,709,0
20241127,171400,15278708,709,709,709,709,0
20241127,171300,15278708,709,709,709,709,0
20241127,171200,15278708,709,709,709,709,0
20241127,171100,15278708,709,709,709,709,0
20241127,171000,15278708,709,709,709,709,0
20241127,170900,15278708,709,709,709,709,0
20241127,170800,15278708,709,709,709,709,0
20241127,170700,15278708,709,709,709,709,0
20241127,170600,15278708,709,709,709,709,0
20241127,170500,15278708,709,709,709,709,0
20241127,170400,15278708,709,709,709,709,0
20241127,170300,15278708,709,709,709,709,0
20241127,170200,15278708,709,709,709,709,0
20241127,170100,15278708,709,709,709,709,0
20241127,170000,15278708,709,709,709,709,0
20241127,165900,15278708,709,709,709,709,0
20241127,165800,15278708,709,709,709,709,0
20241127,165700,15278708,709,709,709,709,0
20241127,165600,15278708,709,709,709,709,482
20241127,165500,15278708,709,709,709,709,0
20241127,165400,15278708,709,709,709,709,0
20241127,165300,15278708,709,709,709,709,0
20241127,165200,15278708,709,709,709,709,0
20241127,165100,15278708,709,709,709,709,0
20241127,165000,15278708,709,709,709,709,0
20241127,164900,15278708,709,709,709,709,0
20241127,164800,15278708,709,709,709,709,0
20241127,164700,15278708,709,709,709,709,0
20241127,164600,15278708,709,709,709,709,0
20241127,164500,15278708,709,709,709,709,0
20241127,164400,15278708,709,709,709,709,0
20241127,164300,15278708,709,709,709,709,0
20241127,164200,15278708,709,709,709,709,0
20241127,164100,15278708,709,709,709,709,0
20241127,164000,15278708,709,709,709,709,0
20241127,163900,15278708,709,709,709,709,0
20241127,163800,15278708,709,709,709,709,0
20241127,163700,15278708,709,709,709,709,0
20241127,163600,15278708,709,709,709,709,0
20241127,163500,15278708,709,709,709,709,0
20241127,163400,15278708,709,709,709,709,0
20241127,163300,15278708,709,709,709,709,0
20241127,163200,15278708,709,709,709,709,0
20241127,163100,15278708,709,709,709,709,0
20241127,163000,15278708,709,709,709,709,0
20241127,162900,15278708,709,709,709,709,0
20241127,162800,15278708,709,709,709,709,0
20241127,162700,15278708,709,709,709,709,0
20241127,162600,15278708,709,709,709,709,482
20241127,162500,15278708,709,709,709,709,0
20241127,162400,15278708,709,709,709,709,0
20241127,162300,15278708,709,709,709,709,0
20241127,162200,15278708,709,709,709,709,0
20241127,162100,15278708,709,709,709,709,0
20241127,162000,15278708,709,709,709,709,0
20241127,161900,15278708,709,709,709,709,0
20241127,161800,15278708,709,709,709,709,0
20241127,161700,15278708,709,709,709,709,0
20241127,161600,15278708,709,709,709,709,0
20241127,161500,15278708,709,709,709,709,0
20241127,161400,15278708,709,709,709,709,0
20241127,161300,15278708,709,709,709,709,0
20241127,161200,15278708,709,709,709,709,0
20241127,161100,15278708,709,709,709,709,0
20241127,161000,15278708,709,709,709,709,0
20241127,160900,15278708,709,709,709,709,0
20241127,160800,15278708,709,709,709,709,0
20241127,160700,15278708,709,709,709,709,0
20241127,160600,15278708,709,709,709,709,0
20241127,160500,15278708,709,709,709,709,0
20241127,160400,15278708,709,709,709,709,0
20241127,160300,15278708,709,709,709,709,0
20241127,160200,15278708,709,709,709,709,0
20241127,160100,15278708,709,709,709,709,0
20241127,160000,15278708,709,709,709,709,0
20241127,155900,15278708,709,709,709,709,0
20241127,155800,15278708,709,709,709,709,0
20241127,155700,15278708,709,709,709,709,0
20241127,155600,15278708,709,709,709,709,482
20241127,155500,15278708,709,709,709,709,0
20241127,155400,15278708,709,709,709,709,0
20241127,155300,15278708,709,709,709,709,0
20241127,155200,15278708,709,709,709,709,0
20241127,155100,15278708,709,709,709,709,0
20241127,155000,15278708,709,709,709,709,0
20241127,154900,15278708,709,709,709,709,0
20241127,154800,15278708,709,709,709,709,0
20241127,154700,15278708,709,709,709,709,0
20241127,154600,15278708,709,709,709,709,0
20241127,154500,15278708,709,709,709,709,0
20241127,154400,15278708,709,709,709,709,0
20241127,154300,15278708,709,709,709,709,0
20241127,154200,15278708,709,709,709,709,0
20241127,154100,15278708,709,709,709,709,0
20241127,154000,15278708,709,709,709,709,0
20241127,153900,15278708,709,709,709,709,0
20241127,153800,15278708,709,709,709,709,0
20241127,153700,15278708,709,709,709,709,0
20241127,153600,15278708,709,709,709,709,0
20241127,153500,15278708,709,709,709,709,0
20241127,153400,15278708,709,709,709,709,0
20241127,153300,15278708,709,709,709,709,0
20241127,153200,15278708,709,709,709,709,0
20241127,153100,15278708,709,709,709,709,0
20241127,153000,15278708,709,709,709,709,482
20241127,152900,14936970,708,708,708,708,0
20241127,152800,14936970,708,708,708,708,0
20241127,152700,14936970,708,708,708,708,0
20241127,152600,14936970,708,708,708,708,0
20241127,152500,14936970,708,708,708,708,0
20241127,152400,14936970,708,708,708,708,0
20241127,152300,14936970,708,708,708,708,0
20241127,152200,14936970,708,708,708,708,0
20241127,152100,14936970,708,708,708,708,0
20241127,152000,14936970,708,708,708,708,0
20241127,151900,14936970,708,708,708,708,0
20241127,151800,14936970,708,708,708,708,0
20241127,151700,14936970,708,708,708,708,0
20241127,151600,14936970,708,708,708,708,0
20241127,151500,14936970,708,708,708,708,0
20241127,151400,14936970,708,708,708,708,0
20241127,151300,14936970,708,706,708,706,2
20241127,151200,14935556,699,699,699,699,0
20241127,151100,14935556,699,699,699,699,0
20241127,151000,14935556,699,699,699,699,0
20241127,150900,14935556,699,699,699,699,1
20241127,150800,14934857,708,708,708,708,0
20241127,150700,14934857,708,704,708,704,2000
20241127,150600,13524543,704,704,704,704,4
20241127,150500,13521727,704,704,704,704,0
20241127,150400,13521727,704,704,704,704,50
20241127,150300,13486527,704,704,704,704,0
20241127,150200,13486527,704,704,704,704,0
20241127,150100,13486527,704,704,704,704,0
20241127,150000,13486527,704,704,704,704,0
20241127,145900,13486527,704,704,704,704,0
20241127,145800,13486527,704,704,704,704,0
20241127,145700,13486527,704,704,704,704,0
20241127,145600,13486527,704,704,704,704,0
20241127,145500,13486527,704,704,704,704,0
20241127,145400,13486527,704,704,704,704,0
20241127,145300,13486527,704,704,704,704,0
20241127,145200,13486527,704,704,704,704,0
20241127,145100,13486527,704,702,704,702,1685
20241127,145000,12302013,697,697,697,697,0
20241127,144900,12302013,697,697,697,697,1000
20241127,144800,11605013,697,697,697,697,0
20241127,144700,11605013,697,697,697,697,0
20241127,144600,11605013,697,697,697,697,0
20241127,144500,11605013,697,697,697,697,0
20241127,144400,11605013,697,697,697,697,0
20241127,144300,11605013,697,697,697,697,0
20241127,144200,11605013,697,697,697,697,0
20241127,144100,11605013,697,697,697,697,0
20241127,144000,11605013,697,697,697,697,0
20241127,143900,11605013,697,697,697,697,0
20241127,143800,11605013,697,697,697,697,0
20241127,143700,11605013,697,703,703,696,4350
20241127,143600,8566113,704,704,704,704,0
20241127,143500,8566113,704,704,704,704,0
20241127,143400,8566113,704,704,704,704,0
20241127,143300,8566113,704,704,704,704,0
20241127,143200,8566113,704,704,704,704,0
20241127,143100,8566113,704,704,704,704,0
20241127,143000,8566113,704,704,704,704,0
20241127,142900,8566113,704,704,704,704,0
20241127,142800,8566113,704,704,704,704,0
20241127,142700,8566113,704,704,704,704,0
20241127,142600,8566113,704,704,704,704,0
20241127,142500,8566113,704,704,704,704,0
20241127,142400,8566113,704,704,704,704,0
20241127,142300,8566113,704,704,704,704,0
20241127,142200,8566113,704,704,704,704,0
20241127,142100,8566113,704,704,704,704,0
20241127,142000,8566113,704,704,704,704,1000
20241127,141900,7862113,704,704,704,704,0
20241127,141800,7862113,704,704,704,704,0
20241127,141700,7862113,704,704,704,704,0
20241127,141600,7862113,704,704,704,704,0
20241127,141500,7862113,704,704,704,704,0
20241127,141400,7862113,704,704,704,704,0
20241127,141300,7862113,704,704,704,704,0
20241127,141200,7862113,704,704,704,704,0
20241127,141100,7862113,704,704,704,704,0
20241127,141000,7862113,704,704,704,704,0
20241127,140900,7862113,704,704,704,704,0
20241127,140800,7862113,704,704,704,704,0
20241127,140700,7862113,704,704,704,704,0
20241127,140600,7862113,704,704,704,704,0
20241127,140500,7862113,704,704,704,704,0
20241127,140400,7862113,704,704,704,704,0
20241127,140300,7862113,704,704,704,704,0
20241127,140200,7862113,704,704,704,704,0
20241127,140100,7862113,704,704,704,704,0
20241127,140000,7862113,704,704,704,704,0
20241127,135900,7862113,704,704,704,704,0
20241127,135800,7862113,704,704,704,704,0
20241127,135700,7862113,704,704,704,704,0
20241127,135600,7862113,704,704,704,704,0
20241127,135500,7862113,704,704,704,704,0
20241127,135400,7862113,704,704,704,704,0
20241127,135300,7862113,704,704,704,704,0
20241127,135200,7862113,704,704,704,704,0
20241127,135100,7862113,704,704,704,704,0
20241127,135000,7862113,704,704,704,704,0
20241127,134900,7862113,704,704,704,704,0
20241127,134800,7862113,704,704,704,704,0
20241127,134700,7862113,704,704,704,704,0
20241127,134600,7862113,704,704,704,704,58
20241127,134500,7821281,703,703,703,703,0
20241127,134400,7821281,703,703,703,703,0
20241127,134300,7821281,703,703,703,703,0
20241127,134200,7821281,703,703,703,703,0
20241127,134100,7821281,703,703,703,703,0
20241127,134000,7821281,703,703,703,703,0
20241127,133900,7821281,703,703,703,703,0
20241127,133800,7821281,703,703,703,703,0
20241127,133700,7821281,703,703,703,703,0
20241127,133600,7821281,703,703,703,703,0
20241127,133500,7821281,703,703,703,703,0
20241127,133400,7821281,703,703,703,703,0
20241127,133300,7821281,703,703,703,703,0
20241127,133200,7821281,703,703,703,703,0
20241127,133100,7821281,703,703,703,703,0
20241127,133000,7821281,703,703,703,703,12
20241127,132900,7812845,704,704,704,704,0
20241127,132800,7812845,704,704,704,704,0
20241127,132700,7812845,704,704,704,704,0
20241127,132600,7812845,704,704,704,704,0
20241127,132500,7812845,704,704,704,704,50
20241127,132400,7777645,705,705,705,705,0
20241127,132300,7777645,705,705,705,705,0
20241127,132200,7777645,705,705,705,705,0
20241127,132100,7777645,705,705,705,705,0
20241127,132000,7777645,705,705,705,705,0
20241127,131900,7777645,705,705,705,705,0
20241127,131800,7777645,705,705,705,705,0
20241127,131700,7777645,705,705,705,705,0
20241127,131600,7777645,705,705,705,705,0
20241127,131500,7777645,705,705,705,705,150
20241127,131400,7671895,708,708,708,708,0
20241127,131300,7671895,708,708,708,708,0
20241127,131200,7671895,708,708,708,708,0
20241127,131100,7671895,708,708,708,708,0
20241127,131000,7671895,708,708,708,708,0
20241127,130900,7671895,708,708,708,708,0
20241127,130800,7671895,708,708,708,708,4
20241127,130700,7669063,708,708,708,708,10
20241127,130600,7661983,708,708,708,708,0
20241127,130500,7661983,708,708,708,708,0
20241127,130400,7661983,708,708,708,708,0
20241127,130300,7661983,708,708,708,708,0
20241127,130200,7661983,708,708,708,708,0
20241127,130100,7661983,708,708,708,708,0
20241127,130000,7661983,708,708,708,708,0
20241127,125900,7661983,708,708,708,708,0
20241127,125800,7661983,708,708,708,708,0
20241127,125700,7661983,708,708,708,708,0
20241127,125600,7661983,708,708,708,708,0
20241127,125500,7661983,708,708,708,708,0
20241127,125400,7661983,708,708,708,708,0
20241127,125300,7661983,708,708,708,708,0
20241127,125200,7661983,708,708,708,708,0
20241127,125100,7661983,708,708,708,708,0
20241127,125000,7661983,708,708,708,708,1
20241127,124900,7661275,708,708,708,708,0
20241127,124800,7661275,708,708,708,708,0
20241127,124700,7661275,708,708,708,708,0
20241127,124600,7661275,708,708,708,708,0
20241127,124500,7661275,708,708,708,708,0
20241127,124400,7661275,708,708,708,708,0
20241127,124300,7661275,708,708,708,708,0
20241127,124200,7661275,708,708,708,708,1
20241127,124100,7660567,708,708,708,708,0
20241127,124000,7660567,708,708,708,708,0
20241127,123900,7660567,708,708,708,708,0
20241127,123800,7660567,708,708,708,708,0
20241127,123700,7660567,708,708,708,708,0
20241127,123600,7660567,708,708,708,708,0
20241127,123500,7660567,708,708,708,708,0
20241127,123400,7660567,708,708,708,708,0
20241127,123300,7660567,708,708,708,708,0
20241127,123200,7660567,708,708,708,708,0
20241127,123100,7660567,708,708,708,708,0
20241127,123000,7660567,708,708,708,708,0
20241127,122900,7660567,708,708,708,708,0
20241127,122800,7660567,708,708,708,708,0
20241127,122700,7660567,708,708,708,708,0
20241127,122600,7660567,708,708,708,708,0
20241127,122500,7660567,708,708,708,708,0
20241127,122400,7660567,708,708,708,708,0
20241127,122300,7660567,708,708,708,708,0
20241127,122200,7660567,708,708,708,708,0
20241127,122100,7660567,708,708,708,708,0
20241127,122000,7660567,708,708,708,708,0
20241127,121900,7660567,708,708,708,708,0
20241127,121800,7660567,708,708,708,708,0
20241127,121700,7660567,708,708,708,708,0
20241127,121600,7660567,708,708,708,708,0
20241127,121500,7660567,708,708,708,708,0
20241127,121400,7660567,708,708,708,708,0
20241127,121300,7660567,708,708,708,708,0
20241127,121200,7660567,708,708,708,708,0
20241127,121100,7660567,708,708,708,708,0
20241127,121000,7660567,708,708,708,708,0
20241127,120900,7660567,708,708,708,708,0
20241127,120800,7660567,708,708,708,708,0
20241127,120700,7660567,708,708,708,708,0
20241127,120600,7660567,708,708,708,708,0
20241127,120500,7660567,708,708,708,708,0
20241127,120400,7660567,708,708,708,708,0
20241127,120300,7660567,708,708,708,708,0
20241127,120200,7660567,708,708,708,708,0
20241127,120100,7660567,708,708,708,708,0
20241127,120000,7660567,708,708,708,708,0
20241127,115900,7660567,708,708,708,708,0
20241127,115800,7660567,708,708,708,708,0
20241127,115700,7660567,708,708,708,708,0
20241127,115600,7660567,708,708,708,708,0
20241127,115500,7660567,708,708,708,708,0
20241127,115400,7660567,708,708,708,708,0
20241127,115300,7660567,708,708,708,708,0
20241127,115200,7660567,708,708,708,708,0
20241127,115100,7660567,708,708,708,708,0
20241127,115000,7660567,708,708,708,708,0
20241127,114900,7660567,708,708,708,708,0
20241127,114800,7660567,708,708,708,708,0
20241127,114700,7660567,708,708,708,708,0
20241127,114600,7660567,708,708,708,708,248
20241127,114500,7484983,708,708,708,708,0
20241127,114400,7484983,708,708,708,708,0
20241127,114300,7484983,708,708,708,708,0
20241127,114200,7484983,708,708,708,708,0
20241127,114100,7484983,708,708,708,708,0
20241127,114000,7484983,708,708,708,708,0
20241127,113900,7484983,708,708,708,708,0
20241127,113800,7484983,708,708,708,708,747
20241127,113700,6956107,708,708,708,708,0
20241127,113600,6956107,708,708,708,708,0
20241127,113500,6956107,708,708,708,708,2
20241127,113400,6954691,708,708,708,708,0
20241127,113300,6954691,708,708,708,708,0
20241127,113200,6954691,708,708,708,708,0
20241127,113100,6954691,708,708,708,708,0
20241127,113000,6954691,708,708,708,708,0
20241127,112900,6954691,708,708,708,708,0
20241127,112800,6954691,708,708,708,708,0
20241127,112700,6954691,708,708,708,708,0
20241127,112600,6954691,708,708,708,708,0
20241127,112500,6954691,708,708,708,708,0
20241127,112400,6954691,708,706,708,706,3000
20241127,112300,4834899,705,705,705,705,0
20241127,112200,4834899,705,705,705,705,0
20241127,112100,4834899,705,705,705,705,0
20241127,112000,4834899,705,705,705,705,0
20241127,111900,4834899,705,705,705,705,0
20241127,111800,4834899,705,705,705,705,0
20241127,111700,4834899,705,705,705,705,0
20241127,111600,4834899,705,705,705,705,50
20241127,111500,4799649,706,706,706,706,0
20241127,111400,4799649,706,706,706,706,1
20241127,111300,4798943,703,703,703,703,1000
20241127,111200,4095943,703,703,703,703,0
20241127,111100,4095943,703,703,703,703,732
20241127,111000,3581347,703,703,703,703,0
20241127,110900,3581347,703,703,703,703,5
20241127,110800,3577832,700,700,700,700,0
20241127,110700,3577832,700,700,700,700,0
20241127,110600,3577832,700,700,700,700,0
20241127,110500,3577832,700,700,700,700,0
20241127,110400,3577832,700,701,701,700,1138
20241127,110300,2780632,703,703,703,703,263
20241127,110200,2595743,706,706,706,706,0
20241127,110100,2595743,706,706,706,706,0
20241127,110000,2595743,706,706,706,706,0
20241127,105900,2595743,706,706,706,706,0
20241127,105800,2595743,706,706,706,706,0
20241127,105700,2595743,706,706,706,706,0
20241127,105600,2595743,706,706,706,706,0
20241127,105500,2595743,706,706,706,706,0
20241127,105400,2595743,706,706,706,706,0
20241127,105300,2595743,706,706,706,706,0
20241127,105200,2595743,706,706,706,706,0
20241127,105100,2595743,706,706,706,706,0
20241127,105000,2595743,706,706,706,706,0
20241127,104900,2595743,706,706,706,706,0
20241127,104800,2595743,706,706,706,706,0
20241127,104700,2595743,706,706,706,706,0
20241127,104600,2595743,706,706,706,706,0
20241127,104500,2595743,706,706,706,706,0
20241127,104400,2595743,706,706,706,706,0
20241127,104300,2595743,706,706,706,706,0
20241127,104200,2595743,706,706,706,706,0
20241127,104100,2595743,706,706,706,706,0
20241127,104000,2595743,706,706,706,706,0
20241127,103900,2595743,706,706,706,706,0
20241127,103800,2595743,706,706,706,706,0
20241127,103700,2595743,706,706,706,706,0
20241127,103600,2595743,706,706,706,706,0
20241127,103500,2595743,706,706,706,706,0
20241127,103400,2595743,706,706,706,706,0
20241127,103300,2595743,706,706,706,706,0
20241127,103200,2595743,706,706,706,706,0
20241127,103100,2595743,706,706,706,706,0
20241127,103000,2595743,706,706,706,706,0
20241127,102900,2595743,706,706,706,706,0
20241127,102800,2595743,706,706,706,706,0
20241127,102700,2595743,706,706,706,706,0
20241127,102600,2595743,706,706,706,706,0
20241127,102500,2595743,706,706,706,706,0
20241127,102400,2595743,706,706,706,706,0
20241127,102300,2595743,706,706,706,706,0
20241127,102200,2595743,706,706,706,706,0
20241127,102100,2595743,706,706,706,706,0
20241127,102000,2595743,706,706,706,706,0
20241127,101900,2595743,706,706,706,706,0
20241127,101800,2595743,706,706,706,706,0
20241127,101700,2595743,706,706,706,706,0
20241127,101600,2595743,706,706,706,706,0
20241127,101500,2595743,706,706,706,706,0
20241127,101400,2595743,706,706,706,706,0
20241127,101300,2595743,706,706,706,706,0
20241127,101200,2595743,706,706,706,706,0
20241127,101100,2595743,706,706,706,706,0
20241127,101000,2595743,706,706,706,706,0
20241127,100900,2595743,706,706,706,706,0
20241127,100800,2595743,706,706,706,706,0
20241127,100700,2595743,706,706,706,706,0
20241127,100600,2595743,706,706,706,706,0
20241127,100500,2595743,706,706,706,706,0
20241127,100400,2595743,706,706,706,706,0
20241127,100300,2595743,706,706,706,706,0
20241127,100200,2595743,706,706,706,706,3
20241127,100100,2593625,706,706,706,706,0
20241127,100000,2593625,706,706,706,706,0
20241127,095900,2593625,706,706,706,706,0
20241127,095800,2593625,706,706,706,706,0
20241127,095700,2593625,706,706,706,706,5
20241127,095600,2590095,703,703,703,703,0
20241127,095500,2590095,703,703,703,703,0
20241127,095400,2590095,703,703,703,703,0
20241127,095300,2590095,703,703,703,703,0
20241127,095200,2590095,703,703,703,703,0
20241127,095100,2590095,703,703,703,703,0
20241127,095000,2590095,703,703,703,703,0
20241127,094900,2590095,703,703,703,703,0
20241127,094800,2590095,703,703,703,703,0
20241127,094700,2590095,703,703,703,703,0
20241127,094600,2590095,703,703,703,703,0
20241127,094500,2590095,703,703,703,703,0
20241127,094400,2590095,703,703,703,703,0
20241127,094300,2590095,703,709,709,699,1871
20241127,094200,1275214,709,709,709,709,5
20241127,094100,1271669,709,709,709,709,0
20241127,094000,1271669,709,709,709,709,0
20241127,093900,1271669,709,709,709,709,0
20241127,093800,1271669,709,709,709,709,1
20241127,093700,1270960,709,709,709,709,0
20241127,093600,1270960,709,709,709,709,0
20241127,093500,1270960,709,709,709,709,0
20241127,093400,1270960,709,709,709,709,0
20241127,093300,1270960,709,709,709,709,0
20241127,093200,1270960,709,709,709,709,0
20241127,093100,1270960,709,709,709,709,0
20241127,093000,1270960,709,709,709,709,0
20241127,092900,1270960,709,709,709,709,0
20241127,092800,1270960,709,709,709,709,0
20241127,092700,1270960,709,709,709,709,0
20241127,092600,1270960,709,709,709,709,0
20241127,092500,1270960,709,709,709,709,0
20241127,092400,1270960,709,709,709,709,0
20241127,092300,1270960,709,709,709,709,0
20241127,092200,1270960,709,709,709,709,0
20241127,092100,1270960,709,709,709,709,0
20241127,092000,1270960,709,709,709,709,0
20241127,091900,1270960,709,709,709,709,0
20241127,091800,1270960,709,709,709,709,0
20241127,091700,1270960,709,709,709,709,0
20241127,091600,1270960,709,709,709,709,0
20241127,091500,1270960,709,709,709,709,0
20241127,091400,1270960,709,709,709,709,0
20241127,091300,1270960,709,709,709,709,0
20241127,091200,1270960,709,709,709,709,0
20241127,091100,1270960,709,709,709,709,0
20241127,091000,1270960,709,709,709,709,5
20241127,090900,1267415,709,709,709,709,0
20241127,090800,1267415,709,709,709,709,0
20241127,090700,1267415,709,709,709,709,0
20241127,090600,1267415,709,709,709,709,0
20241127,090500,1267415,709,709,709,709,0
20241127,090400,1267415,709,709,709,709,0
20241127,090300,1267415,709,709,709,709,0
20241127,090200,1267415,709,709,709,709,500
20241127,090100,912915,709,713,713,709,1239
20241127,090000,33511,713,713,713,713,47