KissMeData/060380/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,194700,20994235,1464,1464,1464,1464,497
20241127,194600,20994235,1464,1464,1464,1464,0
20241127,194500,20994235,1464,1464,1464,1464,0
20241127,194400,20994235,1464,1464,1464,1464,0
20241127,194300,20994235,1464,1464,1464,1464,0
20241127,194200,20994235,1464,1464,1464,1464,0
20241127,194100,20994235,1464,1464,1464,1464,0
20241127,194000,20994235,1464,1464,1464,1464,0
20241127,193900,20994235,1464,1464,1464,1464,0
20241127,193800,20994235,1464,1464,1464,1464,0
20241127,193700,20994235,1464,1464,1464,1464,0
20241127,193600,20994235,1464,1464,1464,1464,0
20241127,193500,20994235,1464,1464,1464,1464,0
20241127,193400,20994235,1464,1464,1464,1464,0
20241127,193300,20994235,1464,1464,1464,1464,0
20241127,193200,20994235,1464,1464,1464,1464,0
20241127,193100,20994235,1464,1464,1464,1464,0
20241127,193000,20994235,1464,1464,1464,1464,0
20241127,192900,20994235,1464,1464,1464,1464,0
20241127,192800,20994235,1464,1464,1464,1464,0
20241127,192700,20994235,1464,1464,1464,1464,0
20241127,192600,20994235,1464,1464,1464,1464,0
20241127,192500,20994235,1464,1464,1464,1464,0
20241127,192400,20994235,1464,1464,1464,1464,0
20241127,192300,20994235,1464,1464,1464,1464,0
20241127,192200,20994235,1464,1464,1464,1464,0
20241127,192100,20994235,1464,1464,1464,1464,0
20241127,192000,20994235,1464,1464,1464,1464,0
20241127,191900,20994235,1464,1464,1464,1464,0
20241127,191800,20994235,1464,1464,1464,1464,0
20241127,191700,20994235,1464,1464,1464,1464,497
20241127,191600,20994235,1464,1464,1464,1464,0
20241127,191500,20994235,1464,1464,1464,1464,0
20241127,191400,20994235,1464,1464,1464,1464,0
20241127,191300,20994235,1464,1464,1464,1464,0
20241127,191200,20994235,1464,1464,1464,1464,0
20241127,191100,20994235,1464,1464,1464,1464,0
20241127,191000,20994235,1464,1464,1464,1464,0
20241127,190900,20994235,1464,1464,1464,1464,0
20241127,190800,20994235,1464,1464,1464,1464,0
20241127,190700,20994235,1464,1464,1464,1464,0
20241127,190600,20994235,1464,1464,1464,1464,0
20241127,190500,20994235,1464,1464,1464,1464,0
20241127,190400,20994235,1464,1464,1464,1464,0
20241127,190300,20994235,1464,1464,1464,1464,0
20241127,190200,20994235,1464,1464,1464,1464,0
20241127,190100,20994235,1464,1464,1464,1464,0
20241127,190000,20994235,1464,1464,1464,1464,0
20241127,185900,20994235,1464,1464,1464,1464,0
20241127,185800,20994235,1464,1464,1464,1464,0
20241127,185700,20994235,1464,1464,1464,1464,0
20241127,185600,20994235,1464,1464,1464,1464,0
20241127,185500,20994235,1464,1464,1464,1464,0
20241127,185400,20994235,1464,1464,1464,1464,0
20241127,185300,20994235,1464,1464,1464,1464,0
20241127,185200,20994235,1464,1464,1464,1464,0
20241127,185100,20994235,1464,1464,1464,1464,0
20241127,185000,20994235,1464,1464,1464,1464,0
20241127,184900,20994235,1464,1464,1464,1464,0
20241127,184800,20994235,1464,1464,1464,1464,0
20241127,184700,20994235,1464,1464,1464,1464,497
20241127,184600,20994235,1464,1464,1464,1464,0
20241127,184500,20994235,1464,1464,1464,1464,0
20241127,184400,20994235,1464,1464,1464,1464,0
20241127,184300,20994235,1464,1464,1464,1464,0
20241127,184200,20994235,1464,1464,1464,1464,0
20241127,184100,20994235,1464,1464,1464,1464,0
20241127,184000,20994235,1464,1464,1464,1464,0
20241127,183900,20994235,1464,1464,1464,1464,0
20241127,183800,20994235,1464,1464,1464,1464,0
20241127,183700,20994235,1464,1464,1464,1464,0
20241127,183600,20994235,1464,1464,1464,1464,0
20241127,183500,20994235,1464,1464,1464,1464,0
20241127,183400,20994235,1464,1464,1464,1464,0
20241127,183300,20994235,1464,1464,1464,1464,0
20241127,183200,20994235,1464,1464,1464,1464,0
20241127,183100,20994235,1464,1464,1464,1464,0
20241127,183000,20994235,1464,1464,1464,1464,0
20241127,182900,20994235,1464,1464,1464,1464,0
20241127,182800,20994235,1464,1464,1464,1464,0
20241127,182700,20994235,1464,1464,1464,1464,0
20241127,182600,20994235,1464,1464,1464,1464,0
20241127,182500,20994235,1464,1464,1464,1464,0
20241127,182400,20994235,1464,1464,1464,1464,0
20241127,182300,20994235,1464,1464,1464,1464,0
20241127,182200,20994235,1464,1464,1464,1464,0
20241127,182100,20994235,1464,1464,1464,1464,0
20241127,182000,20994235,1464,1464,1464,1464,0
20241127,181900,20994235,1464,1464,1464,1464,0
20241127,181800,20994235,1464,1464,1464,1464,0
20241127,181700,20994235,1464,1464,1464,1464,497
20241127,181600,20994235,1464,1464,1464,1464,0
20241127,181500,20994235,1464,1464,1464,1464,0
20241127,181400,20994235,1464,1464,1464,1464,0
20241127,181300,20994235,1464,1464,1464,1464,0
20241127,181200,20994235,1464,1464,1464,1464,0
20241127,181100,20994235,1464,1464,1464,1464,0
20241127,181000,20994235,1464,1464,1464,1464,0
20241127,180900,20994235,1464,1464,1464,1464,0
20241127,180800,20994235,1464,1464,1464,1464,0
20241127,180700,20994235,1464,1464,1464,1464,0
20241127,180600,20994235,1464,1464,1464,1464,0
20241127,180500,20994235,1464,1464,1464,1464,0
20241127,180400,20994235,1464,1464,1464,1464,0
20241127,180300,20994235,1464,1464,1464,1464,0
20241127,180200,20994235,1464,1464,1464,1464,0
20241127,180100,20994235,1464,1464,1464,1464,0
20241127,180000,20994235,1464,1464,1464,1464,0
20241127,175900,20994235,1464,1464,1464,1464,0
20241127,175800,20994235,1464,1464,1464,1464,0
20241127,175700,20994235,1464,1464,1464,1464,0
20241127,175600,20994235,1464,1464,1464,1464,0
20241127,175500,20994235,1464,1464,1464,1464,0
20241127,175400,20994235,1464,1464,1464,1464,0
20241127,175300,20994235,1464,1464,1464,1464,0
20241127,175200,20994235,1464,1464,1464,1464,0
20241127,175100,20994235,1464,1464,1464,1464,0
20241127,175000,20994235,1464,1464,1464,1464,0
20241127,174900,20994235,1464,1464,1464,1464,0
20241127,174800,20994235,1464,1464,1464,1464,0
20241127,174700,20994235,1464,1464,1464,1464,497
20241127,174600,20994235,1464,1464,1464,1464,0
20241127,174500,20994235,1464,1464,1464,1464,0
20241127,174400,20994235,1464,1464,1464,1464,0
20241127,174300,20994235,1464,1464,1464,1464,0
20241127,174200,20994235,1464,1464,1464,1464,0
20241127,174100,20994235,1464,1464,1464,1464,0
20241127,174000,20994235,1464,1464,1464,1464,0
20241127,173900,20994235,1464,1464,1464,1464,0
20241127,173800,20994235,1464,1464,1464,1464,0
20241127,173700,20994235,1464,1464,1464,1464,0
20241127,173600,20994235,1464,1464,1464,1464,0
20241127,173500,20994235,1464,1464,1464,1464,0
20241127,173400,20994235,1464,1464,1464,1464,0
20241127,173300,20994235,1464,1464,1464,1464,0
20241127,173200,20994235,1464,1464,1464,1464,0
20241127,173100,20994235,1464,1464,1464,1464,0
20241127,173000,20994235,1464,1464,1464,1464,0
20241127,172900,20994235,1464,1464,1464,1464,0
20241127,172800,20994235,1464,1464,1464,1464,0
20241127,172700,20994235,1464,1464,1464,1464,0
20241127,172600,20994235,1464,1464,1464,1464,0
20241127,172500,20994235,1464,1464,1464,1464,0
20241127,172400,20994235,1464,1464,1464,1464,0
20241127,172300,20994235,1464,1464,1464,1464,0
20241127,172200,20994235,1464,1464,1464,1464,0
20241127,172100,20994235,1464,1464,1464,1464,0
20241127,172000,20994235,1464,1464,1464,1464,0
20241127,171900,20994235,1464,1464,1464,1464,0
20241127,171800,20994235,1464,1464,1464,1464,0
20241127,171700,20994235,1464,1464,1464,1464,497
20241127,171600,20994235,1464,1464,1464,1464,0
20241127,171500,20994235,1464,1464,1464,1464,0
20241127,171400,20994235,1464,1464,1464,1464,0
20241127,171300,20994235,1464,1464,1464,1464,0
20241127,171200,20994235,1464,1464,1464,1464,0
20241127,171100,20994235,1464,1464,1464,1464,0
20241127,171000,20994235,1464,1464,1464,1464,0
20241127,170900,20994235,1464,1464,1464,1464,0
20241127,170800,20994235,1464,1464,1464,1464,0
20241127,170700,20994235,1464,1464,1464,1464,0
20241127,170600,20994235,1464,1464,1464,1464,0
20241127,170500,20994235,1464,1464,1464,1464,0
20241127,170400,20994235,1464,1464,1464,1464,0
20241127,170300,20994235,1464,1464,1464,1464,0
20241127,170200,20994235,1464,1464,1464,1464,0
20241127,170100,20994235,1464,1464,1464,1464,0
20241127,170000,20994235,1464,1464,1464,1464,0
20241127,165900,20994235,1464,1464,1464,1464,0
20241127,165800,20994235,1464,1464,1464,1464,0
20241127,165700,20994235,1464,1464,1464,1464,0
20241127,165600,20994235,1464,1464,1464,1464,0
20241127,165500,20994235,1464,1464,1464,1464,0
20241127,165400,20994235,1464,1464,1464,1464,0
20241127,165300,20994235,1464,1464,1464,1464,0
20241127,165200,20994235,1464,1464,1464,1464,0
20241127,165100,20994235,1464,1464,1464,1464,0
20241127,165000,20994235,1464,1464,1464,1464,0
20241127,164900,20994235,1464,1464,1464,1464,0
20241127,164800,20994235,1464,1464,1464,1464,0
20241127,164700,20994235,1464,1464,1464,1464,497
20241127,164600,20994235,1464,1464,1464,1464,0
20241127,164500,20994235,1464,1464,1464,1464,0
20241127,164400,20994235,1464,1464,1464,1464,0
20241127,164300,20994235,1464,1464,1464,1464,0
20241127,164200,20994235,1464,1464,1464,1464,0
20241127,164100,20994235,1464,1464,1464,1464,0
20241127,164000,20994235,1464,1464,1464,1464,0
20241127,163900,20994235,1464,1464,1464,1464,0
20241127,163800,20994235,1464,1464,1464,1464,0
20241127,163700,20994235,1464,1464,1464,1464,0
20241127,163600,20994235,1464,1464,1464,1464,0
20241127,163500,20994235,1464,1464,1464,1464,0
20241127,163400,20994235,1464,1464,1464,1464,0
20241127,163300,20994235,1464,1464,1464,1464,0
20241127,163200,20994235,1464,1464,1464,1464,0
20241127,163100,20994235,1464,1464,1464,1464,0
20241127,163000,20994235,1464,1464,1464,1464,0
20241127,162900,20994235,1464,1464,1464,1464,0
20241127,162800,20994235,1464,1464,1464,1464,0
20241127,162700,20994235,1464,1464,1464,1464,0
20241127,162600,20994235,1464,1464,1464,1464,0
20241127,162500,20994235,1464,1464,1464,1464,0
20241127,162400,20994235,1464,1464,1464,1464,0
20241127,162300,20994235,1464,1464,1464,1464,0
20241127,162200,20994235,1464,1464,1464,1464,0
20241127,162100,20994235,1464,1464,1464,1464,0
20241127,162000,20994235,1464,1464,1464,1464,0
20241127,161900,20994235,1464,1464,1464,1464,0
20241127,161800,20994235,1464,1464,1464,1464,0
20241127,161700,20994235,1464,1464,1464,1464,497
20241127,161600,20994235,1464,1464,1464,1464,0
20241127,161500,20994235,1464,1464,1464,1464,0
20241127,161400,20994235,1464,1464,1464,1464,0
20241127,161300,20994235,1464,1464,1464,1464,0
20241127,161200,20994235,1464,1464,1464,1464,0
20241127,161100,20994235,1464,1464,1464,1464,0
20241127,161000,20994235,1464,1464,1464,1464,0
20241127,160900,20994235,1464,1464,1464,1464,0
20241127,160800,20994235,1464,1464,1464,1464,0
20241127,160700,20994235,1464,1464,1464,1464,0
20241127,160600,20994235,1464,1464,1464,1464,0
20241127,160500,20994235,1464,1464,1464,1464,0
20241127,160400,20994235,1464,1464,1464,1464,0
20241127,160300,20994235,1464,1464,1464,1464,0
20241127,160200,20994235,1464,1464,1464,1464,0
20241127,160100,20994235,1464,1464,1464,1464,0
20241127,160000,20994235,1464,1464,1464,1464,0
20241127,155900,20994235,1464,1464,1464,1464,0
20241127,155800,20994235,1464,1464,1464,1464,0
20241127,155700,20994235,1464,1464,1464,1464,0
20241127,155600,20994235,1464,1464,1464,1464,0
20241127,155500,20994235,1464,1464,1464,1464,0
20241127,155400,20994235,1464,1464,1464,1464,0
20241127,155300,20994235,1464,1464,1464,1464,0
20241127,155200,20994235,1464,1464,1464,1464,0
20241127,155100,20994235,1464,1464,1464,1464,0
20241127,155000,20994235,1464,1464,1464,1464,0
20241127,154900,20994235,1464,1464,1464,1464,0
20241127,154800,20994235,1464,1464,1464,1464,0
20241127,154700,20994235,1464,1464,1464,1464,497
20241127,154600,20994235,1464,1464,1464,1464,0
20241127,154500,20994235,1464,1464,1464,1464,0
20241127,154400,20994235,1464,1464,1464,1464,0
20241127,154300,20994235,1464,1464,1464,1464,0
20241127,154200,20994235,1464,1464,1464,1464,0
20241127,154100,20994235,1464,1464,1464,1464,0
20241127,154000,20994235,1464,1464,1464,1464,0
20241127,153900,20994235,1464,1464,1464,1464,0
20241127,153800,20994235,1464,1464,1464,1464,0
20241127,153700,20994235,1464,1464,1464,1464,0
20241127,153600,20994235,1464,1464,1464,1464,0
20241127,153500,20994235,1464,1464,1464,1464,0
20241127,153400,20994235,1464,1464,1464,1464,0
20241127,153300,20994235,1464,1464,1464,1464,0
20241127,153200,20994235,1464,1464,1464,1464,0
20241127,153100,20994235,1464,1464,1464,1464,0
20241127,153000,20994235,1464,1464,1464,1464,497
20241127,152900,20266627,1482,1482,1482,1482,0
20241127,152800,20266627,1482,1482,1482,1482,0
20241127,152700,20266627,1482,1482,1482,1482,0
20241127,152600,20266627,1482,1482,1482,1482,0
20241127,152500,20266627,1482,1482,1482,1482,0
20241127,152400,20266627,1482,1482,1482,1482,0
20241127,152300,20266627,1482,1482,1482,1482,0
20241127,152200,20266627,1482,1482,1482,1482,0
20241127,152100,20266627,1482,1482,1482,1482,0
20241127,152000,20266627,1482,1482,1482,1482,0
20241127,151900,20266627,1482,1482,1482,1482,0
20241127,151800,20266627,1482,1482,1482,1482,0
20241127,151700,20266627,1482,1482,1482,1482,0
20241127,151600,20266627,1482,1482,1482,1482,1
20241127,151500,20265145,1483,1483,1483,1483,0
20241127,151400,20265145,1483,1483,1483,1483,0
20241127,151300,20265145,1483,1480,1483,1476,94
20241127,151200,20126193,1483,1483,1483,1483,0
20241127,151100,20126193,1483,1482,1483,1481,805
20241127,151000,18933700,1483,1483,1483,1483,0
20241127,150900,18933700,1483,1483,1483,1483,0
20241127,150800,18933700,1483,1483,1483,1483,2834
20241127,150700,14730878,1487,1487,1487,1487,0
20241127,150600,14730878,1487,1487,1487,1487,0
20241127,150500,14730878,1487,1487,1487,1487,1
20241127,150400,14729391,1487,1487,1487,1487,0
20241127,150300,14729391,1487,1487,1487,1487,0
20241127,150200,14729391,1487,1482,1487,1482,19
20241127,150100,14701228,1487,1487,1487,1487,0
20241127,150000,14701228,1487,1487,1487,1487,0
20241127,145900,14701228,1487,1487,1487,1487,1
20241127,145800,14699741,1479,1479,1479,1479,2
20241127,145700,14696783,1487,1487,1487,1487,0
20241127,145600,14696783,1487,1487,1487,1487,0
20241127,145500,14696783,1487,1487,1487,1487,0
20241127,145400,14696783,1487,1487,1487,1487,0
20241127,145300,14696783,1487,1487,1487,1487,0
20241127,145200,14696783,1487,1487,1487,1487,0
20241127,145100,14696783,1487,1487,1487,1487,0
20241127,145000,14696783,1487,1487,1487,1487,19
20241127,144900,14668530,1487,1487,1487,1487,0
20241127,144800,14668530,1487,1487,1487,1487,0
20241127,144700,14668530,1487,1487,1487,1487,0
20241127,144600,14668530,1487,1487,1487,1487,0
20241127,144500,14668530,1487,1487,1487,1487,1
20241127,144400,14667043,1487,1487,1487,1487,0
20241127,144300,14667043,1487,1487,1487,1487,0
20241127,144200,14667043,1487,1487,1487,1487,0
20241127,144100,14667043,1487,1487,1487,1487,0
20241127,144000,14667043,1487,1487,1487,1478,672
20241127,143900,13673809,1479,1479,1479,1479,0
20241127,143800,13673809,1479,1479,1479,1479,1210
20241127,143700,11884219,1479,1479,1479,1479,18
20241127,143600,11857597,1487,1487,1487,1487,0
20241127,143500,11857597,1487,1487,1487,1487,0
20241127,143400,11857597,1487,1487,1487,1487,0
20241127,143300,11857597,1487,1487,1487,1487,19
20241127,143200,11829344,1480,1480,1480,1480,0
20241127,143100,11829344,1480,1480,1480,1480,0
20241127,143000,11829344,1480,1480,1480,1480,0
20241127,142900,11829344,1480,1480,1480,1480,0
20241127,142800,11829344,1480,1480,1480,1480,0
20241127,142700,11829344,1480,1484,1484,1480,7
20241127,142600,11818974,1487,1487,1487,1487,0
20241127,142500,11818974,1487,1487,1487,1487,0
20241127,142400,11818974,1487,1487,1487,1487,0
20241127,142300,11818974,1487,1487,1487,1487,4
20241127,142200,11813026,1487,1487,1487,1487,0
20241127,142100,11813026,1487,1487,1487,1487,0
20241127,142000,11813026,1487,1487,1487,1487,0
20241127,141900,11813026,1487,1487,1487,1487,0
20241127,141800,11813026,1487,1486,1487,1486,2
20241127,141700,11810053,1485,1486,1486,1485,972
20241127,141600,10365662,1488,1486,1488,1486,37
20241127,141500,10310642,1486,1486,1486,1486,11
20241127,141400,10294296,1487,1487,1487,1487,60
20241127,141300,10205076,1487,1487,1487,1487,0
20241127,141200,10205076,1487,1487,1487,1487,0
20241127,141100,10205076,1487,1487,1487,1487,0
20241127,141000,10205076,1487,1487,1487,1487,0
20241127,140900,10205076,1487,1487,1487,1487,1
20241127,140800,10203589,1477,1477,1477,1477,0
20241127,140700,10203589,1477,1477,1477,1477,0
20241127,140600,10203589,1477,1477,1477,1477,50
20241127,140500,10129739,1488,1488,1488,1488,0
20241127,140400,10129739,1488,1488,1488,1488,0
20241127,140300,10129739,1488,1488,1488,1488,0
20241127,140200,10129739,1488,1488,1488,1488,0
20241127,140100,10129739,1488,1488,1488,1488,0
20241127,140000,10129739,1488,1488,1488,1488,0
20241127,135900,10129739,1488,1488,1488,1488,19
20241127,135800,10101467,1488,1488,1488,1488,0
20241127,135700,10101467,1488,1488,1488,1488,0
20241127,135600,10101467,1488,1488,1488,1488,0
20241127,135500,10101467,1488,1488,1488,1488,0
20241127,135400,10101467,1488,1488,1488,1488,0
20241127,135300,10101467,1488,1488,1488,1488,0
20241127,135200,10101467,1488,1488,1488,1488,0
20241127,135100,10101467,1488,1488,1488,1488,0
20241127,135000,10101467,1488,1488,1488,1488,0
20241127,134900,10101467,1488,1488,1488,1488,0
20241127,134800,10101467,1488,1488,1488,1488,0
20241127,134700,10101467,1488,1488,1488,1488,0
20241127,134600,10101467,1488,1488,1488,1488,0
20241127,134500,10101467,1488,1476,1488,1476,61
20241127,134400,10011389,1488,1488,1488,1488,0
20241127,134300,10011389,1488,1488,1488,1488,0
20241127,134200,10011389,1488,1486,1488,1486,19
20241127,134100,9983140,1487,1487,1487,1487,0
20241127,134000,9983140,1487,1487,1487,1487,0
20241127,133900,9983140,1487,1487,1487,1487,0
20241127,133800,9983140,1487,1487,1487,1487,0
20241127,133700,9983140,1487,1487,1487,1487,0
20241127,133600,9983140,1487,1487,1487,1487,0
20241127,133500,9983140,1487,1487,1487,1487,0
20241127,133400,9983140,1487,1487,1487,1487,0
20241127,133300,9983140,1487,1487,1487,1487,0
20241127,133200,9983140,1487,1487,1487,1487,0
20241127,133100,9983140,1487,1487,1487,1487,0
20241127,133000,9983140,1487,1487,1487,1487,0
20241127,132900,9983140,1487,1487,1487,1487,0
20241127,132800,9983140,1487,1487,1487,1487,0
20241127,132700,9983140,1487,1487,1487,1487,0
20241127,132600,9983140,1487,1487,1487,1487,0
20241127,132500,9983140,1487,1486,1487,1486,19
20241127,132400,9954897,1487,1476,1487,1476,20
20241127,132300,9925168,1488,1488,1488,1488,0
20241127,132200,9925168,1488,1488,1488,1488,0
20241127,132100,9925168,1488,1488,1488,1488,0
20241127,132000,9925168,1488,1488,1488,1488,0
20241127,131900,9925168,1488,1488,1488,1488,0
20241127,131800,9925168,1488,1488,1488,1488,0
20241127,131700,9925168,1488,1488,1488,1488,0
20241127,131600,9925168,1488,1488,1488,1488,0
20241127,131500,9925168,1488,1488,1488,1488,0
20241127,131400,9925168,1488,1488,1488,1488,0
20241127,131300,9925168,1488,1488,1488,1488,0
20241127,131200,9925168,1488,1488,1488,1488,0
20241127,131100,9925168,1488,1488,1488,1488,0
20241127,131000,9925168,1488,1488,1488,1488,0
20241127,130900,9925168,1488,1488,1488,1488,0
20241127,130800,9925168,1488,1487,1488,1487,19
20241127,130700,9896907,1487,1487,1487,1487,0
20241127,130600,9896907,1487,1487,1487,1487,0
20241127,130500,9896907,1487,1487,1487,1487,0
20241127,130400,9896907,1487,1478,1487,1478,2
20241127,130300,9893942,1488,1488,1488,1488,0
20241127,130200,9893942,1488,1477,1488,1477,18
20241127,130100,9867345,1478,1478,1478,1478,1
20241127,130000,9865867,1487,1487,1487,1487,0
20241127,125900,9865867,1487,1487,1487,1487,0
20241127,125800,9865867,1487,1469,1488,1469,7
20241127,125700,9855534,1469,1468,1469,1468,421
20241127,125600,9237089,1469,1469,1469,1469,0
20241127,125500,9237089,1469,1469,1469,1469,0
20241127,125400,9237089,1469,1469,1469,1469,0
20241127,125300,9237089,1469,1469,1469,1469,0
20241127,125200,9237089,1469,1469,1469,1469,0
20241127,125100,9237089,1469,1469,1469,1469,19
20241127,125000,9209178,1469,1469,1469,1469,0
20241127,124900,9209178,1469,1469,1469,1469,0
20241127,124800,9209178,1469,1469,1469,1469,0
20241127,124700,9209178,1469,1469,1469,1469,0
20241127,124600,9209178,1469,1469,1469,1469,0
20241127,124500,9209178,1469,1469,1469,1469,1
20241127,124400,9207709,1468,1468,1468,1468,817
20241127,124300,8008353,1468,1468,1468,1468,0
20241127,124200,8008353,1468,1468,1468,1468,0
20241127,124100,8008353,1468,1468,1468,1468,0
20241127,124000,8008353,1468,1468,1468,1468,0
20241127,123900,8008353,1468,1468,1468,1468,0
20241127,123800,8008353,1468,1468,1468,1468,0
20241127,123700,8008353,1468,1468,1468,1468,0
20241127,123600,8008353,1468,1468,1468,1468,0
20241127,123500,8008353,1468,1468,1468,1468,1
20241127,123400,8006885,1464,1468,1468,1464,20
20241127,123300,7977529,1468,1468,1468,1468,0
20241127,123200,7977529,1468,1468,1468,1468,0
20241127,123100,7977529,1468,1468,1468,1468,0
20241127,123000,7977529,1468,1468,1468,1468,0
20241127,122900,7977529,1468,1468,1468,1468,0
20241127,122800,7977529,1468,1468,1468,1468,0
20241127,122700,7977529,1468,1468,1468,1468,0
20241127,122600,7977529,1468,1468,1468,1468,0
20241127,122500,7977529,1468,1468,1468,1468,0
20241127,122400,7977529,1468,1468,1468,1468,0
20241127,122300,7977529,1468,1468,1468,1468,0
20241127,122200,7977529,1468,1468,1468,1468,0
20241127,122100,7977529,1468,1468,1468,1468,0
20241127,122000,7977529,1468,1468,1468,1468,0
20241127,121900,7977529,1468,1468,1468,1468,0
20241127,121800,7977529,1468,1468,1468,1468,0
20241127,121700,7977529,1468,1467,1468,1464,21
20241127,121600,7946723,1468,1468,1468,1468,0
20241127,121500,7946723,1468,1468,1468,1468,0
20241127,121400,7946723,1468,1468,1468,1468,0
20241127,121300,7946723,1468,1468,1468,1468,0
20241127,121200,7946723,1468,1468,1468,1468,0
20241127,121100,7946723,1468,1468,1468,1468,0
20241127,121000,7946723,1468,1468,1468,1468,0
20241127,120900,7946723,1468,1468,1468,1468,0
20241127,120800,7946723,1468,1468,1468,1468,0
20241127,120700,7946723,1468,1468,1468,1468,0
20241127,120600,7946723,1468,1468,1468,1468,0
20241127,120500,7946723,1468,1468,1468,1468,0
20241127,120400,7946723,1468,1468,1468,1468,0
20241127,120300,7946723,1468,1468,1468,1468,0
20241127,120200,7946723,1468,1468,1468,1468,0
20241127,120100,7946723,1468,1468,1468,1468,0
20241127,120000,7946723,1468,1465,1468,1465,19
20241127,115900,7918866,1466,1466,1466,1466,0
20241127,115800,7918866,1466,1466,1466,1466,0
20241127,115700,7918866,1466,1466,1466,1466,0
20241127,115600,7918866,1466,1466,1466,1466,0
20241127,115500,7918866,1466,1466,1466,1466,0
20241127,115400,7918866,1466,1466,1466,1466,0
20241127,115300,7918866,1466,1466,1466,1466,0
20241127,115200,7918866,1466,1466,1466,1466,0
20241127,115100,7918866,1466,1466,1466,1466,0
20241127,115000,7918866,1466,1466,1466,1466,0
20241127,114900,7918866,1466,1466,1466,1466,0
20241127,114800,7918866,1466,1466,1466,1466,0
20241127,114700,7918866,1466,1466,1466,1466,0
20241127,114600,7918866,1466,1466,1466,1466,0
20241127,114500,7918866,1466,1466,1466,1466,0
20241127,114400,7918866,1466,1466,1466,1466,0
20241127,114300,7918866,1466,1465,1466,1465,19
20241127,114200,7891023,1465,1465,1465,1465,0
20241127,114100,7891023,1465,1465,1465,1465,0
20241127,114000,7891023,1465,1465,1465,1465,0
20241127,113900,7891023,1465,1465,1465,1465,0
20241127,113800,7891023,1465,1465,1465,1465,0
20241127,113700,7891023,1465,1465,1465,1465,0
20241127,113600,7891023,1465,1465,1465,1465,0
20241127,113500,7891023,1465,1465,1465,1465,0
20241127,113400,7891023,1465,1465,1465,1465,0
20241127,113300,7891023,1465,1465,1465,1465,0
20241127,113200,7891023,1465,1465,1465,1465,0
20241127,113100,7891023,1465,1465,1465,1465,0
20241127,113000,7891023,1465,1465,1465,1465,0
20241127,112900,7891023,1465,1465,1465,1465,0
20241127,112800,7891023,1465,1465,1465,1465,0
20241127,112700,7891023,1465,1465,1465,1465,0
20241127,112600,7891023,1465,1465,1465,1465,19
20241127,112500,7863188,1465,1465,1465,1465,0
20241127,112400,7863188,1465,1465,1465,1465,0
20241127,112300,7863188,1465,1465,1465,1465,0
20241127,112200,7863188,1465,1465,1465,1465,0
20241127,112100,7863188,1465,1465,1465,1465,0
20241127,112000,7863188,1465,1465,1465,1465,0
20241127,111900,7863188,1465,1465,1465,1465,0
20241127,111800,7863188,1465,1465,1465,1465,0
20241127,111700,7863188,1465,1465,1465,1465,0
20241127,111600,7863188,1465,1465,1465,1465,0
20241127,111500,7863188,1465,1465,1465,1465,0
20241127,111400,7863188,1465,1465,1465,1465,0
20241127,111300,7863188,1465,1465,1465,1465,0
20241127,111200,7863188,1465,1465,1465,1465,0
20241127,111100,7863188,1465,1465,1465,1465,0
20241127,111000,7863188,1465,1465,1465,1465,61
20241127,110900,7773823,1465,1465,1465,1465,19
20241127,110800,7745988,1461,1461,1461,1461,946
20241127,110700,6363882,1461,1461,1461,1461,0
20241127,110600,6363882,1461,1461,1461,1461,0
20241127,110500,6363882,1461,1461,1461,1461,0
20241127,110400,6363882,1461,1461,1461,1461,416
20241127,110300,5756106,1462,1462,1462,1462,0
20241127,110200,5756106,1462,1462,1462,1462,0
20241127,110100,5756106,1462,1462,1462,1462,0
20241127,110000,5756106,1462,1462,1462,1462,1
20241127,105900,5754644,1461,1461,1461,1461,11
20241127,105800,5738573,1462,1462,1462,1462,0
20241127,105700,5738573,1462,1462,1462,1462,3
20241127,105600,5734187,1462,1462,1462,1462,9
20241127,105500,5721029,1462,1462,1462,1462,0
20241127,105400,5721029,1462,1462,1462,1462,0
20241127,105300,5721029,1462,1462,1462,1462,81
20241127,105200,5602607,1462,1465,1465,1462,21
20241127,105100,5571848,1468,1468,1468,1468,0
20241127,105000,5571848,1468,1468,1468,1468,0
20241127,104900,5571848,1468,1468,1468,1468,0
20241127,104800,5571848,1468,1468,1468,1468,0
20241127,104700,5571848,1468,1468,1468,1468,0
20241127,104600,5571848,1468,1468,1468,1468,0
20241127,104500,5571848,1468,1468,1468,1468,0
20241127,104400,5571848,1468,1468,1468,1468,0
20241127,104300,5571848,1468,1468,1468,1468,0
20241127,104200,5571848,1468,1468,1468,1468,0
20241127,104100,5571848,1468,1468,1468,1468,0
20241127,104000,5571848,1468,1468,1468,1468,0
20241127,103900,5571848,1468,1468,1468,1468,0
20241127,103800,5571848,1468,1468,1468,1468,0
20241127,103700,5571848,1468,1468,1468,1468,0
20241127,103600,5571848,1468,1468,1468,1468,0
20241127,103500,5571848,1468,1468,1468,1468,19
20241127,103400,5543956,1468,1468,1468,1468,0
20241127,103300,5543956,1468,1468,1468,1468,0
20241127,103200,5543956,1468,1468,1468,1468,0
20241127,103100,5543956,1468,1468,1468,1468,0
20241127,103000,5543956,1468,1468,1468,1468,0
20241127,102900,5543956,1468,1468,1468,1468,0
20241127,102800,5543956,1468,1468,1468,1468,0
20241127,102700,5543956,1468,1468,1468,1468,0
20241127,102600,5543956,1468,1461,1468,1461,146
20241127,102500,5330643,1469,1469,1469,1469,0
20241127,102400,5330643,1469,1469,1469,1469,0
20241127,102300,5330643,1469,1469,1469,1469,0
20241127,102200,5330643,1469,1469,1469,1469,0
20241127,102100,5330643,1469,1464,1469,1462,16
20241127,102000,5307238,1469,1469,1469,1469,0
20241127,101900,5307238,1469,1469,1469,1469,0
20241127,101800,5307238,1469,1469,1469,1469,19
20241127,101700,5279327,1469,1469,1469,1469,0
20241127,101600,5279327,1469,1469,1469,1469,0
20241127,101500,5279327,1469,1469,1469,1469,0
20241127,101400,5279327,1469,1469,1469,1469,0
20241127,101300,5279327,1469,1469,1469,1469,0
20241127,101200,5279327,1469,1469,1469,1469,0
20241127,101100,5279327,1469,1469,1469,1469,0
20241127,101000,5279327,1469,1469,1469,1469,0
20241127,100900,5279327,1469,1469,1469,1469,0
20241127,100800,5279327,1469,1469,1469,1469,0
20241127,100700,5279327,1469,1466,1469,1466,4
20241127,100600,5273460,1469,1469,1469,1469,0
20241127,100500,5273460,1469,1469,1469,1469,1
20241127,100400,5271991,1456,1452,1456,1452,281
20241127,100300,4863023,1453,1461,1461,1453,159
20241127,100200,4631814,1468,1468,1468,1468,0
20241127,100100,4631814,1468,1468,1468,1468,20
20241127,100000,4602454,1451,1451,1451,1451,0
20241127,095900,4602454,1451,1451,1451,1451,0
20241127,095800,4602454,1451,1451,1451,1451,0
20241127,095700,4602454,1451,1451,1451,1451,0
20241127,095600,4602454,1451,1451,1451,1451,0
20241127,095500,4602454,1451,1451,1451,1451,0
20241127,095400,4602454,1451,1451,1451,1451,2
20241127,095300,4599552,1484,1484,1484,1484,0
20241127,095200,4599552,1484,1484,1484,1484,0
20241127,095100,4599552,1484,1484,1484,1484,0
20241127,095000,4599552,1484,1484,1484,1484,0
20241127,094900,4599552,1484,1484,1484,1484,0
20241127,094800,4599552,1484,1484,1484,1484,0
20241127,094700,4599552,1484,1484,1484,1484,0
20241127,094600,4599552,1484,1484,1484,1484,0
20241127,094500,4599552,1484,1484,1484,1484,0
20241127,094400,4599552,1484,1484,1484,1484,20
20241127,094300,4569872,1487,1487,1487,1487,0
20241127,094200,4569872,1487,1487,1487,1487,0
20241127,094100,4569872,1487,1487,1487,1487,1
20241127,094000,4568385,1499,1499,1499,1499,0
20241127,093900,4568385,1499,1499,1499,1499,0
20241127,093800,4568385,1499,1499,1499,1499,0
20241127,093700,4568385,1499,1499,1499,1499,0
20241127,093600,4568385,1499,1499,1499,1499,1
20241127,093500,4566886,1449,1449,1449,1449,0
20241127,093400,4566886,1449,1450,1450,1449,300
20241127,093300,4132177,1467,1467,1467,1467,0
20241127,093200,4132177,1467,1467,1467,1467,0
20241127,093100,4132177,1467,1467,1467,1467,0
20241127,093000,4132177,1467,1467,1467,1467,0
20241127,092900,4132177,1467,1467,1467,1467,0
20241127,092800,4132177,1467,1466,1467,1466,1340
20241127,092700,2167687,1466,1466,1466,1466,21
20241127,092600,2136901,1449,1449,1449,1449,0
20241127,092500,2136901,1449,1449,1449,1449,0
20241127,092400,2136901,1449,1449,1449,1449,0
20241127,092300,2136901,1449,1449,1449,1449,0
20241127,092200,2136901,1449,1449,1449,1449,0
20241127,092100,2136901,1449,1449,1449,1449,0
20241127,092000,2136901,1449,1449,1449,1449,0
20241127,091900,2136901,1449,1449,1449,1449,1
20241127,091800,2135452,1449,1449,1449,1449,0
20241127,091700,2135452,1449,1449,1449,1449,0
20241127,091600,2135452,1449,1449,1449,1449,0
20241127,091500,2135452,1449,1444,1449,1444,159
20241127,091400,1905741,1444,1444,1444,1444,0
20241127,091300,1905741,1444,1444,1444,1444,0
20241127,091200,1905741,1444,1444,1444,1444,0
20241127,091100,1905741,1444,1444,1444,1444,0
20241127,091000,1905741,1444,1444,1444,1444,0
20241127,090900,1905741,1444,1444,1444,1444,0
20241127,090800,1905741,1444,1444,1444,1444,0
20241127,090700,1905741,1444,1444,1444,1444,0
20241127,090600,1905741,1444,1444,1444,1444,1
20241127,090500,1904297,1444,1444,1444,1444,36
20241127,090400,1852313,1444,1442,1444,1437,510
20241127,090300,1118628,1449,1449,1449,1449,0
20241127,090200,1118628,1449,1449,1449,1449,0
20241127,090100,1118628,1449,1449,1449,1449,0
20241127,090000,1118628,1449,1449,1449,1449,772