KissMeData/246720/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,210200,19647080,4575,4575,4575,4575,503
20241127,210100,19647080,4575,4575,4575,4575,0
20241127,210000,19647080,4575,4575,4575,4575,0
20241127,205900,19647080,4575,4575,4575,4575,0
20241127,205800,19647080,4575,4575,4575,4575,0
20241127,205700,19647080,4575,4575,4575,4575,0
20241127,205600,19647080,4575,4575,4575,4575,0
20241127,205500,19647080,4575,4575,4575,4575,0
20241127,205400,19647080,4575,4575,4575,4575,0
20241127,205300,19647080,4575,4575,4575,4575,0
20241127,205200,19647080,4575,4575,4575,4575,0
20241127,205100,19647080,4575,4575,4575,4575,0
20241127,205000,19647080,4575,4575,4575,4575,0
20241127,204900,19647080,4575,4575,4575,4575,0
20241127,204800,19647080,4575,4575,4575,4575,0
20241127,204700,19647080,4575,4575,4575,4575,0
20241127,204600,19647080,4575,4575,4575,4575,0
20241127,204500,19647080,4575,4575,4575,4575,0
20241127,204400,19647080,4575,4575,4575,4575,0
20241127,204300,19647080,4575,4575,4575,4575,0
20241127,204200,19647080,4575,4575,4575,4575,0
20241127,204100,19647080,4575,4575,4575,4575,0
20241127,204000,19647080,4575,4575,4575,4575,0
20241127,203900,19647080,4575,4575,4575,4575,0
20241127,203800,19647080,4575,4575,4575,4575,0
20241127,203700,19647080,4575,4575,4575,4575,0
20241127,203600,19647080,4575,4575,4575,4575,0
20241127,203500,19647080,4575,4575,4575,4575,0
20241127,203400,19647080,4575,4575,4575,4575,0
20241127,203300,19647080,4575,4575,4575,4575,0
20241127,203200,19647080,4575,4575,4575,4575,503
20241127,203100,19647080,4575,4575,4575,4575,0
20241127,203000,19647080,4575,4575,4575,4575,0
20241127,202900,19647080,4575,4575,4575,4575,0
20241127,202800,19647080,4575,4575,4575,4575,0
20241127,202700,19647080,4575,4575,4575,4575,0
20241127,202600,19647080,4575,4575,4575,4575,0
20241127,202500,19647080,4575,4575,4575,4575,0
20241127,202400,19647080,4575,4575,4575,4575,0
20241127,202300,19647080,4575,4575,4575,4575,0
20241127,202200,19647080,4575,4575,4575,4575,0
20241127,202100,19647080,4575,4575,4575,4575,0
20241127,202000,19647080,4575,4575,4575,4575,0
20241127,201900,19647080,4575,4575,4575,4575,0
20241127,201800,19647080,4575,4575,4575,4575,0
20241127,201700,19647080,4575,4575,4575,4575,0
20241127,201600,19647080,4575,4575,4575,4575,0
20241127,201500,19647080,4575,4575,4575,4575,0
20241127,201400,19647080,4575,4575,4575,4575,0
20241127,201300,19647080,4575,4575,4575,4575,0
20241127,201200,19647080,4575,4575,4575,4575,0
20241127,201100,19647080,4575,4575,4575,4575,0
20241127,201000,19647080,4575,4575,4575,4575,0
20241127,200900,19647080,4575,4575,4575,4575,0
20241127,200800,19647080,4575,4575,4575,4575,0
20241127,200700,19647080,4575,4575,4575,4575,0
20241127,200600,19647080,4575,4575,4575,4575,0
20241127,200500,19647080,4575,4575,4575,4575,0
20241127,200400,19647080,4575,4575,4575,4575,0
20241127,200300,19647080,4575,4575,4575,4575,0
20241127,200200,19647080,4575,4575,4575,4575,503
20241127,200100,19647080,4575,4575,4575,4575,0
20241127,200000,19647080,4575,4575,4575,4575,0
20241127,195900,19647080,4575,4575,4575,4575,0
20241127,195800,19647080,4575,4575,4575,4575,0
20241127,195700,19647080,4575,4575,4575,4575,0
20241127,195600,19647080,4575,4575,4575,4575,0
20241127,195500,19647080,4575,4575,4575,4575,0
20241127,195400,19647080,4575,4575,4575,4575,0
20241127,195300,19647080,4575,4575,4575,4575,0
20241127,195200,19647080,4575,4575,4575,4575,0
20241127,195100,19647080,4575,4575,4575,4575,0
20241127,195000,19647080,4575,4575,4575,4575,0
20241127,194900,19647080,4575,4575,4575,4575,0
20241127,194800,19647080,4575,4575,4575,4575,0
20241127,194700,19647080,4575,4575,4575,4575,0
20241127,194600,19647080,4575,4575,4575,4575,0
20241127,194500,19647080,4575,4575,4575,4575,0
20241127,194400,19647080,4575,4575,4575,4575,0
20241127,194300,19647080,4575,4575,4575,4575,0
20241127,194200,19647080,4575,4575,4575,4575,0
20241127,194100,19647080,4575,4575,4575,4575,0
20241127,194000,19647080,4575,4575,4575,4575,0
20241127,193900,19647080,4575,4575,4575,4575,0
20241127,193800,19647080,4575,4575,4575,4575,0
20241127,193700,19647080,4575,4575,4575,4575,0
20241127,193600,19647080,4575,4575,4575,4575,0
20241127,193500,19647080,4575,4575,4575,4575,0
20241127,193400,19647080,4575,4575,4575,4575,0
20241127,193300,19647080,4575,4575,4575,4575,0
20241127,193200,19647080,4575,4575,4575,4575,503
20241127,193100,19647080,4575,4575,4575,4575,0
20241127,193000,19647080,4575,4575,4575,4575,0
20241127,192900,19647080,4575,4575,4575,4575,0
20241127,192800,19647080,4575,4575,4575,4575,0
20241127,192700,19647080,4575,4575,4575,4575,0
20241127,192600,19647080,4575,4575,4575,4575,0
20241127,192500,19647080,4575,4575,4575,4575,0
20241127,192400,19647080,4575,4575,4575,4575,0
20241127,192300,19647080,4575,4575,4575,4575,0
20241127,192200,19647080,4575,4575,4575,4575,0
20241127,192100,19647080,4575,4575,4575,4575,0
20241127,192000,19647080,4575,4575,4575,4575,0
20241127,191900,19647080,4575,4575,4575,4575,0
20241127,191800,19647080,4575,4575,4575,4575,0
20241127,191700,19647080,4575,4575,4575,4575,0
20241127,191600,19647080,4575,4575,4575,4575,0
20241127,191500,19647080,4575,4575,4575,4575,0
20241127,191400,19647080,4575,4575,4575,4575,0
20241127,191300,19647080,4575,4575,4575,4575,0
20241127,191200,19647080,4575,4575,4575,4575,0
20241127,191100,19647080,4575,4575,4575,4575,0
20241127,191000,19647080,4575,4575,4575,4575,0
20241127,190900,19647080,4575,4575,4575,4575,0
20241127,190800,19647080,4575,4575,4575,4575,0
20241127,190700,19647080,4575,4575,4575,4575,0
20241127,190600,19647080,4575,4575,4575,4575,0
20241127,190500,19647080,4575,4575,4575,4575,0
20241127,190400,19647080,4575,4575,4575,4575,0
20241127,190300,19647080,4575,4575,4575,4575,0
20241127,190200,19647080,4575,4575,4575,4575,503
20241127,190100,19647080,4575,4575,4575,4575,0
20241127,190000,19647080,4575,4575,4575,4575,0
20241127,185900,19647080,4575,4575,4575,4575,0
20241127,185800,19647080,4575,4575,4575,4575,0
20241127,185700,19647080,4575,4575,4575,4575,0
20241127,185600,19647080,4575,4575,4575,4575,0
20241127,185500,19647080,4575,4575,4575,4575,0
20241127,185400,19647080,4575,4575,4575,4575,0
20241127,185300,19647080,4575,4575,4575,4575,0
20241127,185200,19647080,4575,4575,4575,4575,0
20241127,185100,19647080,4575,4575,4575,4575,0
20241127,185000,19647080,4575,4575,4575,4575,0
20241127,184900,19647080,4575,4575,4575,4575,0
20241127,184800,19647080,4575,4575,4575,4575,0
20241127,184700,19647080,4575,4575,4575,4575,0
20241127,184600,19647080,4575,4575,4575,4575,0
20241127,184500,19647080,4575,4575,4575,4575,0
20241127,184400,19647080,4575,4575,4575,4575,0
20241127,184300,19647080,4575,4575,4575,4575,0
20241127,184200,19647080,4575,4575,4575,4575,0
20241127,184100,19647080,4575,4575,4575,4575,0
20241127,184000,19647080,4575,4575,4575,4575,0
20241127,183900,19647080,4575,4575,4575,4575,0
20241127,183800,19647080,4575,4575,4575,4575,0
20241127,183700,19647080,4575,4575,4575,4575,0
20241127,183600,19647080,4575,4575,4575,4575,0
20241127,183500,19647080,4575,4575,4575,4575,0
20241127,183400,19647080,4575,4575,4575,4575,0
20241127,183300,19647080,4575,4575,4575,4575,0
20241127,183200,19647080,4575,4575,4575,4575,503
20241127,183100,19647080,4575,4575,4575,4575,0
20241127,183000,19647080,4575,4575,4575,4575,0
20241127,182900,19647080,4575,4575,4575,4575,0
20241127,182800,19647080,4575,4575,4575,4575,0
20241127,182700,19647080,4575,4575,4575,4575,0
20241127,182600,19647080,4575,4575,4575,4575,0
20241127,182500,19647080,4575,4575,4575,4575,0
20241127,182400,19647080,4575,4575,4575,4575,0
20241127,182300,19647080,4575,4575,4575,4575,0
20241127,182200,19647080,4575,4575,4575,4575,0
20241127,182100,19647080,4575,4575,4575,4575,0
20241127,182000,19647080,4575,4575,4575,4575,0
20241127,181900,19647080,4575,4575,4575,4575,0
20241127,181800,19647080,4575,4575,4575,4575,0
20241127,181700,19647080,4575,4575,4575,4575,0
20241127,181600,19647080,4575,4575,4575,4575,0
20241127,181500,19647080,4575,4575,4575,4575,0
20241127,181400,19647080,4575,4575,4575,4575,0
20241127,181300,19647080,4575,4575,4575,4575,0
20241127,181200,19647080,4575,4575,4575,4575,0
20241127,181100,19647080,4575,4575,4575,4575,0
20241127,181000,19647080,4575,4575,4575,4575,0
20241127,180900,19647080,4575,4575,4575,4575,0
20241127,180800,19647080,4575,4575,4575,4575,0
20241127,180700,19647080,4575,4575,4575,4575,0
20241127,180600,19647080,4575,4575,4575,4575,0
20241127,180500,19647080,4575,4575,4575,4575,0
20241127,180400,19647080,4575,4575,4575,4575,0
20241127,180300,19647080,4575,4575,4575,4575,0
20241127,180200,19647080,4575,4575,4575,4575,503
20241127,180100,19647080,4575,4575,4575,4575,0
20241127,180000,19647080,4575,4575,4575,4575,0
20241127,175900,19647080,4575,4575,4575,4575,0
20241127,175800,19647080,4575,4575,4575,4575,0
20241127,175700,19647080,4575,4575,4575,4575,0
20241127,175600,19647080,4575,4575,4575,4575,0
20241127,175500,19647080,4575,4575,4575,4575,0
20241127,175400,19647080,4575,4575,4575,4575,0
20241127,175300,19647080,4575,4575,4575,4575,0
20241127,175200,19647080,4575,4575,4575,4575,0
20241127,175100,19647080,4575,4575,4575,4575,0
20241127,175000,19647080,4575,4575,4575,4575,0
20241127,174900,19647080,4575,4575,4575,4575,0
20241127,174800,19647080,4575,4575,4575,4575,0
20241127,174700,19647080,4575,4575,4575,4575,0
20241127,174600,19647080,4575,4575,4575,4575,0
20241127,174500,19647080,4575,4575,4575,4575,0
20241127,174400,19647080,4575,4575,4575,4575,0
20241127,174300,19647080,4575,4575,4575,4575,0
20241127,174200,19647080,4575,4575,4575,4575,0
20241127,174100,19647080,4575,4575,4575,4575,0
20241127,174000,19647080,4575,4575,4575,4575,0
20241127,173900,19647080,4575,4575,4575,4575,0
20241127,173800,19647080,4575,4575,4575,4575,0
20241127,173700,19647080,4575,4575,4575,4575,0
20241127,173600,19647080,4575,4575,4575,4575,0
20241127,173500,19647080,4575,4575,4575,4575,0
20241127,173400,19647080,4575,4575,4575,4575,0
20241127,173300,19647080,4575,4575,4575,4575,0
20241127,173200,19647080,4575,4575,4575,4575,503
20241127,173100,19647080,4575,4575,4575,4575,0
20241127,173000,19647080,4575,4575,4575,4575,0
20241127,172900,19647080,4575,4575,4575,4575,0
20241127,172800,19647080,4575,4575,4575,4575,0
20241127,172700,19647080,4575,4575,4575,4575,0
20241127,172600,19647080,4575,4575,4575,4575,0
20241127,172500,19647080,4575,4575,4575,4575,0
20241127,172400,19647080,4575,4575,4575,4575,0
20241127,172300,19647080,4575,4575,4575,4575,0
20241127,172200,19647080,4575,4575,4575,4575,0
20241127,172100,19647080,4575,4575,4575,4575,0
20241127,172000,19647080,4575,4575,4575,4575,0
20241127,171900,19647080,4575,4575,4575,4575,0
20241127,171800,19647080,4575,4575,4575,4575,0
20241127,171700,19647080,4575,4575,4575,4575,0
20241127,171600,19647080,4575,4575,4575,4575,0
20241127,171500,19647080,4575,4575,4575,4575,0
20241127,171400,19647080,4575,4575,4575,4575,0
20241127,171300,19647080,4575,4575,4575,4575,0
20241127,171200,19647080,4575,4575,4575,4575,0
20241127,171100,19647080,4575,4575,4575,4575,0
20241127,171000,19647080,4575,4575,4575,4575,0
20241127,170900,19647080,4575,4575,4575,4575,0
20241127,170800,19647080,4575,4575,4575,4575,0
20241127,170700,19647080,4575,4575,4575,4575,0
20241127,170600,19647080,4575,4575,4575,4575,0
20241127,170500,19647080,4575,4575,4575,4575,0
20241127,170400,19647080,4575,4575,4575,4575,0
20241127,170300,19647080,4575,4575,4575,4575,0
20241127,170200,19647080,4575,4575,4575,4575,503
20241127,170100,19647080,4575,4575,4575,4575,0
20241127,170000,19647080,4575,4575,4575,4575,0
20241127,165900,19647080,4575,4575,4575,4575,0
20241127,165800,19647080,4575,4575,4575,4575,0
20241127,165700,19647080,4575,4575,4575,4575,0
20241127,165600,19647080,4575,4575,4575,4575,0
20241127,165500,19647080,4575,4575,4575,4575,0
20241127,165400,19647080,4575,4575,4575,4575,0
20241127,165300,19647080,4575,4575,4575,4575,0
20241127,165200,19647080,4575,4575,4575,4575,0
20241127,165100,19647080,4575,4575,4575,4575,0
20241127,165000,19647080,4575,4575,4575,4575,0
20241127,164900,19647080,4575,4575,4575,4575,0
20241127,164800,19647080,4575,4575,4575,4575,0
20241127,164700,19647080,4575,4575,4575,4575,0
20241127,164600,19647080,4575,4575,4575,4575,0
20241127,164500,19647080,4575,4575,4575,4575,0
20241127,164400,19647080,4575,4575,4575,4575,0
20241127,164300,19647080,4575,4575,4575,4575,0
20241127,164200,19647080,4575,4575,4575,4575,0
20241127,164100,19647080,4575,4575,4575,4575,0
20241127,164000,19647080,4575,4575,4575,4575,0
20241127,163900,19647080,4575,4575,4575,4575,0
20241127,163800,19647080,4575,4575,4575,4575,0
20241127,163700,19647080,4575,4575,4575,4575,0
20241127,163600,19647080,4575,4575,4575,4575,0
20241127,163500,19647080,4575,4575,4575,4575,0
20241127,163400,19647080,4575,4575,4575,4575,0
20241127,163300,19647080,4575,4575,4575,4575,0
20241127,163200,19647080,4575,4575,4575,4575,503
20241127,163100,19647080,4575,4575,4575,4575,0
20241127,163000,19647080,4575,4575,4575,4575,0
20241127,162900,19647080,4575,4575,4575,4575,0
20241127,162800,19647080,4575,4575,4575,4575,0
20241127,162700,19647080,4575,4575,4575,4575,0
20241127,162600,19647080,4575,4575,4575,4575,0
20241127,162500,19647080,4575,4575,4575,4575,0
20241127,162400,19647080,4575,4575,4575,4575,0
20241127,162300,19647080,4575,4575,4575,4575,0
20241127,162200,19647080,4575,4575,4575,4575,0
20241127,162100,19647080,4575,4575,4575,4575,0
20241127,162000,19647080,4575,4575,4575,4575,0
20241127,161900,19647080,4575,4575,4575,4575,0
20241127,161800,19647080,4575,4575,4575,4575,0
20241127,161700,19647080,4575,4575,4575,4575,0
20241127,161600,19647080,4575,4575,4575,4575,0
20241127,161500,19647080,4575,4575,4575,4575,0
20241127,161400,19647080,4575,4575,4575,4575,0
20241127,161300,19647080,4575,4575,4575,4575,0
20241127,161200,19647080,4575,4575,4575,4575,0
20241127,161100,19647080,4575,4575,4575,4575,0
20241127,161000,19647080,4575,4575,4575,4575,0
20241127,160900,19647080,4575,4575,4575,4575,0
20241127,160800,19647080,4575,4575,4575,4575,0
20241127,160700,19647080,4575,4575,4575,4575,0
20241127,160600,19647080,4575,4575,4575,4575,0
20241127,160500,19647080,4575,4575,4575,4575,0
20241127,160400,19647080,4575,4575,4575,4575,0
20241127,160300,19647080,4575,4575,4575,4575,0
20241127,160200,19647080,4575,4575,4575,4575,503
20241127,160100,19647080,4575,4575,4575,4575,0
20241127,160000,19647080,4575,4575,4575,4575,0
20241127,155900,19647080,4575,4575,4575,4575,0
20241127,155800,19647080,4575,4575,4575,4575,0
20241127,155700,19647080,4575,4575,4575,4575,0
20241127,155600,19647080,4575,4575,4575,4575,0
20241127,155500,19647080,4575,4575,4575,4575,0
20241127,155400,19647080,4575,4575,4575,4575,0
20241127,155300,19647080,4575,4575,4575,4575,0
20241127,155200,19647080,4575,4575,4575,4575,0
20241127,155100,19647080,4575,4575,4575,4575,0
20241127,155000,19647080,4575,4575,4575,4575,0
20241127,154900,19647080,4575,4575,4575,4575,0
20241127,154800,19647080,4575,4575,4575,4575,0
20241127,154700,19647080,4575,4575,4575,4575,0
20241127,154600,19647080,4575,4575,4575,4575,0
20241127,154500,19647080,4575,4575,4575,4575,0
20241127,154400,19647080,4575,4575,4575,4575,0
20241127,154300,19647080,4575,4575,4575,4575,0
20241127,154200,19647080,4575,4575,4575,4575,0
20241127,154100,19647080,4575,4575,4575,4575,0
20241127,154000,19647080,4575,4575,4575,4575,0
20241127,153900,19647080,4575,4575,4575,4575,0
20241127,153800,19647080,4575,4575,4575,4575,0
20241127,153700,19647080,4575,4575,4575,4575,0
20241127,153600,19647080,4575,4575,4575,4575,0
20241127,153500,19647080,4575,4575,4575,4575,0
20241127,153400,19647080,4575,4575,4575,4575,0
20241127,153300,19647080,4575,4575,4575,4575,0
20241127,153200,19647080,4575,4575,4575,4575,503
20241127,153100,19647080,4575,4575,4575,4575,0
20241127,153000,19647080,4575,4575,4575,4575,503
20241127,152900,17345855,4575,4575,4575,4575,0
20241127,152800,17345855,4575,4575,4575,4575,0
20241127,152700,17345855,4575,4575,4575,4575,0
20241127,152600,17345855,4575,4575,4575,4575,0
20241127,152500,17345855,4575,4575,4575,4575,0
20241127,152400,17345855,4575,4575,4575,4575,0
20241127,152300,17345855,4575,4575,4575,4575,0
20241127,152200,17345855,4575,4575,4575,4575,0
20241127,152100,17345855,4575,4575,4575,4575,0
20241127,152000,17345855,4575,4575,4575,4575,0
20241127,151900,17345855,4575,4575,4575,4575,0
20241127,151800,17345855,4575,4565,4575,4565,8
20241127,151700,17309305,4565,4555,4565,4530,244
20241127,151600,16200950,4555,4555,4555,4555,0
20241127,151500,16200950,4555,4535,4555,4535,11
20241127,151400,16151045,4540,4540,4540,4540,10
20241127,151300,16105645,4570,4570,4570,4570,1
20241127,151200,16101075,4570,4570,4570,4570,1
20241127,151100,16096505,4575,4575,4575,4575,0
20241127,151000,16096505,4575,4570,4575,4570,9
20241127,150900,16055370,4585,4585,4585,4585,0
20241127,150800,16055370,4585,4585,4585,4585,0
20241127,150700,16055370,4585,4585,4585,4585,0
20241127,150600,16055370,4585,4585,4585,4585,0
20241127,150500,16055370,4585,4570,4585,4570,42
20241127,150400,15863380,4570,4570,4570,4570,0
20241127,150300,15863380,4570,4560,4570,4560,9
20241127,150200,15822325,4540,4540,4540,4540,10
20241127,150100,15776925,4565,4565,4565,4565,0
20241127,150000,15776925,4565,4540,4565,4540,34
20241127,145900,15622270,4545,4545,4545,4545,1
20241127,145800,15617725,4535,4535,4535,4535,2
20241127,145700,15608655,4565,4530,4565,4530,3
20241127,145600,15595030,4570,4560,4570,4560,22
20241127,145500,15494630,4565,4550,4565,4550,4
20241127,145400,15476400,4540,4540,4540,4540,0
20241127,145300,15476400,4540,4540,4540,4540,0
20241127,145200,15476400,4540,4540,4540,4540,0
20241127,145100,15476400,4540,4540,4540,4540,1
20241127,145000,15471860,4535,4535,4535,4535,1
20241127,144900,15467325,4530,4530,4530,4530,2
20241127,144800,15458265,4560,4560,4560,4560,0
20241127,144700,15458265,4560,4550,4560,4550,11
20241127,144600,15408115,4555,4550,4555,4550,18
20241127,144500,15326165,4545,4545,4545,4545,0
20241127,144400,15326165,4545,4545,4545,4545,0
20241127,144300,15326165,4545,4545,4545,4545,1
20241127,144200,15321620,4595,4595,4595,4595,0
20241127,144100,15321620,4595,4595,4595,4595,0
20241127,144000,15321620,4595,4595,4595,4595,0
20241127,143900,15321620,4595,4595,4595,4595,0
20241127,143800,15321620,4595,4595,4595,4595,0
20241127,143700,15321620,4595,4595,4595,4595,0
20241127,143600,15321620,4595,4595,4595,4595,0
20241127,143500,15321620,4595,4595,4595,4595,0
20241127,143400,15321620,4595,4595,4595,4595,1
20241127,143300,15317025,4510,4595,4595,4510,650
20241127,143200,12377090,4595,4595,4595,4595,0
20241127,143100,12377090,4595,4595,4595,4595,0
20241127,143000,12377090,4595,4595,4595,4595,0
20241127,142900,12377090,4595,4595,4595,4595,0
20241127,142800,12377090,4595,4595,4595,4595,0
20241127,142700,12377090,4595,4595,4595,4595,0
20241127,142600,12377090,4595,4595,4595,4595,0
20241127,142500,12377090,4595,4595,4595,4595,0
20241127,142400,12377090,4595,4595,4595,4595,0
20241127,142300,12377090,4595,4595,4595,4595,0
20241127,142200,12377090,4595,4595,4595,4595,0
20241127,142100,12377090,4595,4595,4595,4595,0
20241127,142000,12377090,4595,4595,4595,4595,0
20241127,141900,12377090,4595,4595,4595,4595,0
20241127,141800,12377090,4595,4595,4595,4595,0
20241127,141700,12377090,4595,4595,4595,4595,0
20241127,141600,12377090,4595,4595,4595,4595,0
20241127,141500,12377090,4595,4595,4595,4595,0
20241127,141400,12377090,4595,4595,4595,4595,0
20241127,141300,12377090,4595,4595,4595,4595,0
20241127,141200,12377090,4595,4595,4595,4595,0
20241127,141100,12377090,4595,4595,4595,4595,0
20241127,141000,12377090,4595,4595,4595,4595,0
20241127,140900,12377090,4595,4595,4595,4595,0
20241127,140800,12377090,4595,4595,4595,4595,0
20241127,140700,12377090,4595,4595,4595,4595,0
20241127,140600,12377090,4595,4595,4595,4595,0
20241127,140500,12377090,4595,4595,4595,4595,1
20241127,140400,12372495,4595,4595,4595,4595,0
20241127,140300,12372495,4595,4595,4595,4595,0
20241127,140200,12372495,4595,4595,4595,4595,0
20241127,140100,12372495,4595,4595,4595,4595,0
20241127,140000,12372495,4595,4595,4595,4595,0
20241127,135900,12372495,4595,4595,4595,4595,0
20241127,135800,12372495,4595,4595,4595,4595,0
20241127,135700,12372495,4595,4595,4595,4595,0
20241127,135600,12372495,4595,4595,4595,4595,0
20241127,135500,12372495,4595,4595,4595,4595,0
20241127,135400,12372495,4595,4595,4595,4595,0
20241127,135300,12372495,4595,4595,4595,4595,0
20241127,135200,12372495,4595,4595,4595,4595,0
20241127,135100,12372495,4595,4595,4595,4595,0
20241127,135000,12372495,4595,4595,4595,4595,0
20241127,134900,12372495,4595,4595,4595,4595,0
20241127,134800,12372495,4595,4595,4595,4595,0
20241127,134700,12372495,4595,4595,4595,4595,0
20241127,134600,12372495,4595,4595,4595,4595,0
20241127,134500,12372495,4595,4595,4595,4595,0
20241127,134400,12372495,4595,4595,4595,4595,0
20241127,134300,12372495,4595,4595,4595,4595,0
20241127,134200,12372495,4595,4595,4595,4595,0
20241127,134100,12372495,4595,4595,4595,4595,0
20241127,134000,12372495,4595,4595,4595,4595,0
20241127,133900,12372495,4595,4595,4595,4595,0
20241127,133800,12372495,4595,4595,4595,4595,0
20241127,133700,12372495,4595,4595,4595,4595,0
20241127,133600,12372495,4595,4595,4595,4595,0
20241127,133500,12372495,4595,4595,4595,4595,0
20241127,133400,12372495,4595,4595,4595,4595,0
20241127,133300,12372495,4595,4595,4595,4595,10
20241127,133200,12326545,4600,4600,4600,4600,0
20241127,133100,12326545,4600,4600,4600,4600,0
20241127,133000,12326545,4600,4600,4600,4600,0
20241127,132900,12326545,4600,4600,4600,4600,0
20241127,132800,12326545,4600,4600,4600,4600,0
20241127,132700,12326545,4600,4600,4600,4600,0
20241127,132600,12326545,4600,4600,4600,4600,0
20241127,132500,12326545,4600,4600,4600,4600,1
20241127,132400,12321945,4595,4595,4595,4595,0
20241127,132300,12321945,4595,4585,4595,4585,20
20241127,132200,12230100,4585,4585,4585,4585,0
20241127,132100,12230100,4585,4585,4585,4585,0
20241127,132000,12230100,4585,4585,4585,4585,0
20241127,131900,12230100,4585,4585,4585,4585,0
20241127,131800,12230100,4585,4585,4585,4585,0
20241127,131700,12230100,4585,4585,4585,4585,1
20241127,131600,12225515,4535,4540,4540,4535,100
20241127,131500,11771990,4595,4595,4595,4595,0
20241127,131400,11771990,4595,4545,4595,4535,501
20241127,131300,9499270,4545,4570,4570,4545,200
20241127,131200,8588595,4600,4600,4600,4600,0
20241127,131100,8588595,4600,4600,4600,4600,0
20241127,131000,8588595,4600,4600,4600,4600,0
20241127,130900,8588595,4600,4600,4600,4600,0
20241127,130800,8588595,4600,4600,4600,4600,0
20241127,130700,8588595,4600,4600,4600,4600,0
20241127,130600,8588595,4600,4600,4600,4600,0
20241127,130500,8588595,4600,4600,4600,4600,3
20241127,130400,8574795,4610,4610,4610,4610,0
20241127,130300,8574795,4610,4610,4610,4610,0
20241127,130200,8574795,4610,4610,4610,4610,0
20241127,130100,8574795,4610,4610,4610,4610,0
20241127,130000,8574795,4610,4610,4610,4610,0
20241127,125900,8574795,4610,4610,4610,4610,0
20241127,125800,8574795,4610,4610,4610,4610,0
20241127,125700,8574795,4610,4610,4610,4610,0
20241127,125600,8574795,4610,4610,4610,4610,1
20241127,125500,8570185,4605,4605,4605,4605,0
20241127,125400,8570185,4605,4605,4605,4605,0
20241127,125300,8570185,4605,4605,4605,4605,0
20241127,125200,8570185,4605,4605,4605,4605,0
20241127,125100,8570185,4605,4605,4605,4605,0
20241127,125000,8570185,4605,4605,4605,4605,0
20241127,124900,8570185,4605,4605,4605,4605,0
20241127,124800,8570185,4605,4605,4605,4605,0
20241127,124700,8570185,4605,4605,4605,4605,0
20241127,124600,8570185,4605,4605,4605,4605,50
20241127,124500,8339935,4605,4605,4605,4605,0
20241127,124400,8339935,4605,4605,4605,4605,0
20241127,124300,8339935,4605,4605,4605,4605,0
20241127,124200,8339935,4605,4605,4605,4605,7
20241127,124100,8307700,4605,4605,4605,4605,0
20241127,124000,8307700,4605,4600,4605,4600,43
20241127,123900,8109710,4605,4605,4605,4605,0
20241127,123800,8109710,4605,4605,4605,4605,0
20241127,123700,8109710,4605,4605,4605,4605,0
20241127,123600,8109710,4605,4605,4605,4605,0
20241127,123500,8109710,4605,4605,4605,4605,0
20241127,123400,8109710,4605,4605,4605,4605,0
20241127,123300,8109710,4605,4605,4605,4605,0
20241127,123200,8109710,4605,4605,4605,4605,0
20241127,123100,8109710,4605,4605,4605,4605,0
20241127,123000,8109710,4605,4605,4605,4605,0
20241127,122900,8109710,4605,4605,4605,4605,0
20241127,122800,8109710,4605,4605,4605,4605,0
20241127,122700,8109710,4605,4605,4605,4605,0
20241127,122600,8109710,4605,4605,4605,4605,0
20241127,122500,8109710,4605,4605,4605,4605,0
20241127,122400,8109710,4605,4605,4605,4605,0
20241127,122300,8109710,4605,4605,4605,4605,0
20241127,122200,8109710,4605,4605,4605,4605,0
20241127,122100,8109710,4605,4605,4605,4605,0
20241127,122000,8109710,4605,4605,4605,4605,0
20241127,121900,8109710,4605,4605,4605,4605,0
20241127,121800,8109710,4605,4605,4605,4605,0
20241127,121700,8109710,4605,4605,4605,4605,0
20241127,121600,8109710,4605,4605,4605,4605,0
20241127,121500,8109710,4605,4605,4605,4605,0
20241127,121400,8109710,4605,4605,4605,4605,0
20241127,121300,8109710,4605,4605,4605,4605,0
20241127,121200,8109710,4605,4605,4605,4605,0
20241127,121100,8109710,4605,4605,4605,4605,0
20241127,121000,8109710,4605,4605,4605,4605,1
20241127,120900,8105105,4600,4600,4600,4600,0
20241127,120800,8105105,4600,4600,4600,4600,0
20241127,120700,8105105,4600,4600,4600,4600,0
20241127,120600,8105105,4600,4600,4600,4600,0
20241127,120500,8105105,4600,4600,4600,4600,0
20241127,120400,8105105,4600,4600,4600,4600,0
20241127,120300,8105105,4600,4600,4600,4600,0
20241127,120200,8105105,4600,4600,4600,4600,0
20241127,120100,8105105,4600,4600,4600,4600,0
20241127,120000,8105105,4600,4600,4600,4600,0
20241127,115900,8105105,4600,4600,4600,4600,3
20241127,115800,8091305,4600,4600,4600,4600,1
20241127,115700,8086705,4595,4595,4595,4595,2
20241127,115600,8077515,4565,4595,4595,4565,264
20241127,115500,6869465,4590,4590,4590,4590,220
20241127,115400,5859665,4585,4585,4585,4585,0
20241127,115300,5859665,4585,4585,4585,4585,0
20241127,115200,5859665,4585,4585,4585,4585,0
20241127,115100,5859665,4585,4585,4585,4585,57
20241127,115000,5598320,4585,4585,4585,4585,0
20241127,114900,5598320,4585,4580,4585,4565,111
20241127,114800,5091365,4585,4585,4585,4585,1
20241127,114700,5086780,4580,4580,4580,4580,100
20241127,114600,4628780,4580,4580,4580,4580,0
20241127,114500,4628780,4580,4580,4580,4580,0
20241127,114400,4628780,4580,4580,4580,4580,0
20241127,114300,4628780,4580,4580,4580,4580,0
20241127,114200,4628780,4580,4580,4580,4580,0
20241127,114100,4628780,4580,4580,4580,4580,0
20241127,114000,4628780,4580,4580,4580,4580,0
20241127,113900,4628780,4580,4580,4580,4580,0
20241127,113800,4628780,4580,4580,4580,4580,0
20241127,113700,4628780,4580,4580,4580,4580,0
20241127,113600,4628780,4580,4580,4580,4580,0
20241127,113500,4628780,4580,4580,4580,4580,0
20241127,113400,4628780,4580,4580,4580,4580,0
20241127,113300,4628780,4580,4580,4580,4580,0
20241127,113200,4628780,4580,4580,4580,4580,0
20241127,113100,4628780,4580,4580,4580,4580,0
20241127,113000,4628780,4580,4580,4580,4580,0
20241127,112900,4628780,4580,4580,4580,4580,47
20241127,112800,4413520,4585,4585,4585,4585,0
20241127,112700,4413520,4585,4585,4585,4585,0
20241127,112600,4413520,4585,4585,4585,4585,0
20241127,112500,4413520,4585,4585,4585,4585,0
20241127,112400,4413520,4585,4585,4585,4585,0
20241127,112300,4413520,4585,4585,4585,4585,0
20241127,112200,4413520,4585,4585,4585,4585,12
20241127,112100,4358500,4580,4580,4580,4580,0
20241127,112000,4358500,4580,4580,4580,4580,0
20241127,111900,4358500,4580,4580,4580,4580,3
20241127,111800,4344760,4580,4580,4580,4580,0
20241127,111700,4344760,4580,4580,4580,4580,0
20241127,111600,4344760,4580,4580,4580,4580,1
20241127,111500,4340180,4580,4580,4580,4580,1
20241127,111400,4335600,4580,4580,4580,4580,0
20241127,111300,4335600,4580,4580,4580,4580,0
20241127,111200,4335600,4580,4580,4580,4580,0
20241127,111100,4335600,4580,4580,4580,4580,0
20241127,111000,4335600,4580,4580,4580,4580,0
20241127,110900,4335600,4580,4580,4580,4580,0
20241127,110800,4335600,4580,4580,4580,4580,0
20241127,110700,4335600,4580,4580,4580,4580,0
20241127,110600,4335600,4580,4580,4580,4580,0
20241127,110500,4335600,4580,4580,4580,4580,0
20241127,110400,4335600,4580,4580,4580,4580,0
20241127,110300,4335600,4580,4580,4580,4580,6
20241127,110200,4308120,4565,4565,4565,4565,0
20241127,110100,4308120,4565,4565,4565,4565,0
20241127,110000,4308120,4565,4575,4575,4565,21
20241127,105900,4212055,4580,4580,4580,4580,1
20241127,105800,4207475,4585,4585,4585,4585,0
20241127,105700,4207475,4585,4585,4585,4585,0
20241127,105600,4207475,4585,4585,4585,4585,0
20241127,105500,4207475,4585,4585,4585,4585,0
20241127,105400,4207475,4585,4585,4585,4585,0
20241127,105300,4207475,4585,4585,4585,4585,0
20241127,105200,4207475,4585,4585,4585,4585,0
20241127,105100,4207475,4585,4585,4585,4585,0
20241127,105000,4207475,4585,4585,4585,4585,8
20241127,104900,4170795,4585,4585,4585,4585,0
20241127,104800,4170795,4585,4580,4590,4580,13
20241127,104700,4111205,4580,4580,4580,4580,0
20241127,104600,4111205,4580,4580,4580,4580,0
20241127,104500,4111205,4580,4580,4580,4580,0
20241127,104400,4111205,4580,4580,4580,4580,0
20241127,104300,4111205,4580,4580,4580,4580,2
20241127,104200,4102045,4580,4580,4580,4580,2
20241127,104100,4092885,4585,4585,4585,4585,0
20241127,104000,4092885,4585,4585,4585,4585,0
20241127,103900,4092885,4585,4585,4585,4585,0
20241127,103800,4092885,4585,4585,4585,4585,0
20241127,103700,4092885,4585,4585,4585,4585,0
20241127,103600,4092885,4585,4585,4585,4585,0
20241127,103500,4092885,4585,4585,4585,4585,0
20241127,103400,4092885,4585,4585,4585,4585,0
20241127,103300,4092885,4585,4585,4585,4585,0
20241127,103200,4092885,4585,4585,4585,4585,2
20241127,103100,4083715,4590,4590,4590,4590,2
20241127,103000,4074535,4615,4615,4615,4615,0
20241127,102900,4074535,4615,4615,4615,4615,0
20241127,102800,4074535,4615,4615,4615,4615,0
20241127,102700,4074535,4615,4615,4615,4615,0
20241127,102600,4074535,4615,4615,4615,4615,0
20241127,102500,4074535,4615,4615,4615,4615,0
20241127,102400,4074535,4615,4615,4615,4615,0
20241127,102300,4074535,4615,4615,4615,4615,0
20241127,102200,4074535,4615,4615,4615,4615,0
20241127,102100,4074535,4615,4615,4615,4615,0
20241127,102000,4074535,4615,4615,4615,4615,0
20241127,101900,4074535,4615,4615,4615,4615,0
20241127,101800,4074535,4615,4615,4615,4615,0
20241127,101700,4074535,4615,4615,4615,4615,0
20241127,101600,4074535,4615,4615,4615,4615,0
20241127,101500,4074535,4615,4615,4615,4615,0
20241127,101400,4074535,4615,4615,4615,4615,0
20241127,101300,4074535,4615,4615,4615,4615,0
20241127,101200,4074535,4615,4615,4615,4615,0
20241127,101100,4074535,4615,4615,4615,4615,0
20241127,101000,4074535,4615,4615,4615,4615,0
20241127,100900,4074535,4615,4615,4615,4615,0
20241127,100800,4074535,4615,4615,4615,4615,0
20241127,100700,4074535,4615,4615,4615,4615,0
20241127,100600,4074535,4615,4615,4615,4615,5
20241127,100500,4051460,4615,4615,4615,4615,0
20241127,100400,4051460,4615,4615,4615,4615,1
20241127,100300,4046845,4640,4640,4640,4640,0
20241127,100200,4046845,4640,4640,4640,4640,0
20241127,100100,4046845,4640,4640,4640,4640,0
20241127,100000,4046845,4640,4640,4640,4640,0
20241127,095900,4046845,4640,4640,4640,4640,0
20241127,095800,4046845,4640,4640,4640,4640,0
20241127,095700,4046845,4640,4640,4640,4640,0
20241127,095600,4046845,4640,4640,4640,4640,0
20241127,095500,4046845,4640,4640,4640,4640,0
20241127,095400,4046845,4640,4640,4640,4640,0
20241127,095300,4046845,4640,4640,4640,4640,0
20241127,095200,4046845,4640,4640,4640,4640,0
20241127,095100,4046845,4640,4640,4640,4640,0
20241127,095000,4046845,4640,4640,4640,4640,0
20241127,094900,4046845,4640,4640,4640,4640,0
20241127,094800,4046845,4640,4640,4640,4640,0
20241127,094700,4046845,4640,4640,4640,4640,0
20241127,094600,4046845,4640,4640,4640,4640,0
20241127,094500,4046845,4640,4640,4640,4640,0
20241127,094400,4046845,4640,4640,4640,4640,0
20241127,094300,4046845,4640,4640,4640,4640,0
20241127,094200,4046845,4640,4640,4640,4640,2
20241127,094100,4037565,4640,4640,4640,4640,0
20241127,094000,4037565,4640,4640,4640,4640,0
20241127,093900,4037565,4640,4640,4640,4640,0
20241127,093800,4037565,4640,4640,4640,4640,0
20241127,093700,4037565,4640,4640,4640,4640,0
20241127,093600,4037565,4640,4640,4640,4640,49
20241127,093500,3810205,4640,4640,4640,4640,43
20241127,093400,3610685,4635,4635,4635,4635,35
20241127,093300,3448460,4635,4630,4640,4630,21
20241127,093200,3351115,4625,4615,4625,4615,72
20241127,093100,3018405,4610,4610,4610,4610,0
20241127,093000,3018405,4610,4610,4610,4610,0
20241127,092900,3018405,4610,4610,4615,4610,64
20241127,092800,2723315,4605,4605,4605,4605,0
20241127,092700,2723315,4605,4600,4605,4600,39
20241127,092600,2543865,4600,4590,4600,4590,42
20241127,092500,2350705,4590,4590,4590,4590,84
20241127,092400,1965145,4580,4580,4580,4580,39
20241127,092300,1786525,4570,4570,4570,4570,0
20241127,092200,1786525,4570,4570,4570,4570,213
20241127,092100,813115,4570,4575,4575,4570,5
20241127,092000,790255,4580,4580,4580,4580,0
20241127,091900,790255,4580,4580,4580,4580,2
20241127,091800,781095,4585,4610,4610,4585,4
20241127,091700,762695,4610,4610,4610,4610,1
20241127,091600,758085,4585,4615,4615,4585,11
20241127,091500,707350,4620,4620,4620,4620,0
20241127,091400,707350,4620,4615,4625,4615,11
20241127,091300,656550,4615,4615,4615,4615,8
20241127,091200,619630,4625,4625,4625,4625,0
20241127,091100,619630,4625,4625,4625,4625,0
20241127,091000,619630,4625,4625,4625,4625,50
20241127,090900,388380,4550,4550,4550,4550,0
20241127,090800,388380,4550,4550,4550,4550,0
20241127,090700,388380,4550,4550,4550,4550,0
20241127,090600,388380,4550,4550,4550,4550,0
20241127,090500,388380,4550,4550,4550,4550,0
20241127,090400,388380,4550,4550,4550,4550,1
20241127,090300,383830,4615,4615,4615,4615,2
20241127,090200,374600,4500,4500,4500,4500,0
20241127,090100,374600,4500,4530,4530,4500,82
20241127,090000,4510,4510,4510,4510,4510,1