KissMeData/083550/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200300,31572695,3010,3010,3010,3010,244
20241127,200200,31572695,3010,3010,3010,3010,0
20241127,200100,31572695,3010,3010,3010,3010,0
20241127,200000,31572695,3010,3010,3010,3010,0
20241127,195900,31572695,3010,3010,3010,3010,0
20241127,195800,31572695,3010,3010,3010,3010,0
20241127,195700,31572695,3010,3010,3010,3010,0
20241127,195600,31572695,3010,3010,3010,3010,0
20241127,195500,31572695,3010,3010,3010,3010,0
20241127,195400,31572695,3010,3010,3010,3010,0
20241127,195300,31572695,3010,3010,3010,3010,0
20241127,195200,31572695,3010,3010,3010,3010,0
20241127,195100,31572695,3010,3010,3010,3010,0
20241127,195000,31572695,3010,3010,3010,3010,0
20241127,194900,31572695,3010,3010,3010,3010,0
20241127,194800,31572695,3010,3010,3010,3010,0
20241127,194700,31572695,3010,3010,3010,3010,0
20241127,194600,31572695,3010,3010,3010,3010,0
20241127,194500,31572695,3010,3010,3010,3010,0
20241127,194400,31572695,3010,3010,3010,3010,0
20241127,194300,31572695,3010,3010,3010,3010,0
20241127,194200,31572695,3010,3010,3010,3010,0
20241127,194100,31572695,3010,3010,3010,3010,0
20241127,194000,31572695,3010,3010,3010,3010,0
20241127,193900,31572695,3010,3010,3010,3010,0
20241127,193800,31572695,3010,3010,3010,3010,0
20241127,193700,31572695,3010,3010,3010,3010,0
20241127,193600,31572695,3010,3010,3010,3010,0
20241127,193500,31572695,3010,3010,3010,3010,0
20241127,193400,31572695,3010,3010,3010,3010,0
20241127,193300,31572695,3010,3010,3010,3010,244
20241127,193200,31572695,3010,3010,3010,3010,0
20241127,193100,31572695,3010,3010,3010,3010,0
20241127,193000,31572695,3010,3010,3010,3010,0
20241127,192900,31572695,3010,3010,3010,3010,0
20241127,192800,31572695,3010,3010,3010,3010,0
20241127,192700,31572695,3010,3010,3010,3010,0
20241127,192600,31572695,3010,3010,3010,3010,0
20241127,192500,31572695,3010,3010,3010,3010,0
20241127,192400,31572695,3010,3010,3010,3010,0
20241127,192300,31572695,3010,3010,3010,3010,0
20241127,192200,31572695,3010,3010,3010,3010,0
20241127,192100,31572695,3010,3010,3010,3010,0
20241127,192000,31572695,3010,3010,3010,3010,0
20241127,191900,31572695,3010,3010,3010,3010,0
20241127,191800,31572695,3010,3010,3010,3010,0
20241127,191700,31572695,3010,3010,3010,3010,0
20241127,191600,31572695,3010,3010,3010,3010,0
20241127,191500,31572695,3010,3010,3010,3010,0
20241127,191400,31572695,3010,3010,3010,3010,0
20241127,191300,31572695,3010,3010,3010,3010,0
20241127,191200,31572695,3010,3010,3010,3010,0
20241127,191100,31572695,3010,3010,3010,3010,0
20241127,191000,31572695,3010,3010,3010,3010,0
20241127,190900,31572695,3010,3010,3010,3010,0
20241127,190800,31572695,3010,3010,3010,3010,0
20241127,190700,31572695,3010,3010,3010,3010,0
20241127,190600,31572695,3010,3010,3010,3010,0
20241127,190500,31572695,3010,3010,3010,3010,0
20241127,190400,31572695,3010,3010,3010,3010,0
20241127,190300,31572695,3010,3010,3010,3010,244
20241127,190200,31572695,3010,3010,3010,3010,0
20241127,190100,31572695,3010,3010,3010,3010,0
20241127,190000,31572695,3010,3010,3010,3010,0
20241127,185900,31572695,3010,3010,3010,3010,0
20241127,185800,31572695,3010,3010,3010,3010,0
20241127,185700,31572695,3010,3010,3010,3010,0
20241127,185600,31572695,3010,3010,3010,3010,0
20241127,185500,31572695,3010,3010,3010,3010,0
20241127,185400,31572695,3010,3010,3010,3010,0
20241127,185300,31572695,3010,3010,3010,3010,0
20241127,185200,31572695,3010,3010,3010,3010,0
20241127,185100,31572695,3010,3010,3010,3010,0
20241127,185000,31572695,3010,3010,3010,3010,0
20241127,184900,31572695,3010,3010,3010,3010,0
20241127,184800,31572695,3010,3010,3010,3010,0
20241127,184700,31572695,3010,3010,3010,3010,0
20241127,184600,31572695,3010,3010,3010,3010,0
20241127,184500,31572695,3010,3010,3010,3010,0
20241127,184400,31572695,3010,3010,3010,3010,0
20241127,184300,31572695,3010,3010,3010,3010,0
20241127,184200,31572695,3010,3010,3010,3010,0
20241127,184100,31572695,3010,3010,3010,3010,0
20241127,184000,31572695,3010,3010,3010,3010,0
20241127,183900,31572695,3010,3010,3010,3010,0
20241127,183800,31572695,3010,3010,3010,3010,0
20241127,183700,31572695,3010,3010,3010,3010,0
20241127,183600,31572695,3010,3010,3010,3010,0
20241127,183500,31572695,3010,3010,3010,3010,0
20241127,183400,31572695,3010,3010,3010,3010,0
20241127,183300,31572695,3010,3010,3010,3010,244
20241127,183200,31572695,3010,3010,3010,3010,0
20241127,183100,31572695,3010,3010,3010,3010,0
20241127,183000,31572695,3010,3010,3010,3010,0
20241127,182900,31572695,3010,3010,3010,3010,0
20241127,182800,31572695,3010,3010,3010,3010,0
20241127,182700,31572695,3010,3010,3010,3010,0
20241127,182600,31572695,3010,3010,3010,3010,0
20241127,182500,31572695,3010,3010,3010,3010,0
20241127,182400,31572695,3010,3010,3010,3010,0
20241127,182300,31572695,3010,3010,3010,3010,0
20241127,182200,31572695,3010,3010,3010,3010,0
20241127,182100,31572695,3010,3010,3010,3010,0
20241127,182000,31572695,3010,3010,3010,3010,0
20241127,181900,31572695,3010,3010,3010,3010,0
20241127,181800,31572695,3010,3010,3010,3010,0
20241127,181700,31572695,3010,3010,3010,3010,0
20241127,181600,31572695,3010,3010,3010,3010,0
20241127,181500,31572695,3010,3010,3010,3010,0
20241127,181400,31572695,3010,3010,3010,3010,0
20241127,181300,31572695,3010,3010,3010,3010,0
20241127,181200,31572695,3010,3010,3010,3010,0
20241127,181100,31572695,3010,3010,3010,3010,0
20241127,181000,31572695,3010,3010,3010,3010,0
20241127,180900,31572695,3010,3010,3010,3010,0
20241127,180800,31572695,3010,3010,3010,3010,0
20241127,180700,31572695,3010,3010,3010,3010,0
20241127,180600,31572695,3010,3010,3010,3010,0
20241127,180500,31572695,3010,3010,3010,3010,0
20241127,180400,31572695,3010,3010,3010,3010,0
20241127,180300,31572695,3010,3010,3010,3010,244
20241127,180200,31572695,3010,3010,3010,3010,0
20241127,180100,31572695,3010,3010,3010,3010,0
20241127,180000,31572695,3010,3010,3010,3010,0
20241127,175900,31572695,3010,3010,3010,3010,0
20241127,175800,31572695,3010,3010,3010,3010,0
20241127,175700,31572695,3010,3010,3010,3010,0
20241127,175600,31572695,3010,3010,3010,3010,0
20241127,175500,31572695,3010,3010,3010,3010,0
20241127,175400,31572695,3010,3010,3010,3010,0
20241127,175300,31572695,3010,3010,3010,3010,0
20241127,175200,31572695,3010,3010,3010,3010,0
20241127,175100,31572695,3010,3010,3010,3010,0
20241127,175000,31572695,3010,3010,3010,3010,0
20241127,174900,31572695,3010,3010,3010,3010,0
20241127,174800,31572695,3010,3010,3010,3010,0
20241127,174700,31572695,3010,3010,3010,3010,0
20241127,174600,31572695,3010,3010,3010,3010,0
20241127,174500,31572695,3010,3010,3010,3010,0
20241127,174400,31572695,3010,3010,3010,3010,0
20241127,174300,31572695,3010,3010,3010,3010,0
20241127,174200,31572695,3010,3010,3010,3010,0
20241127,174100,31572695,3010,3010,3010,3010,0
20241127,174000,31572695,3010,3010,3010,3010,0
20241127,173900,31572695,3010,3010,3010,3010,0
20241127,173800,31572695,3010,3010,3010,3010,0
20241127,173700,31572695,3010,3010,3010,3010,0
20241127,173600,31572695,3010,3010,3010,3010,0
20241127,173500,31572695,3010,3010,3010,3010,0
20241127,173400,31572695,3010,3010,3010,3010,0
20241127,173300,31572695,3010,3010,3010,3010,244
20241127,173200,31572695,3010,3010,3010,3010,0
20241127,173100,31572695,3010,3010,3010,3010,0
20241127,173000,31572695,3010,3010,3010,3010,0
20241127,172900,31572695,3010,3010,3010,3010,0
20241127,172800,31572695,3010,3010,3010,3010,0
20241127,172700,31572695,3010,3010,3010,3010,0
20241127,172600,31572695,3010,3010,3010,3010,0
20241127,172500,31572695,3010,3010,3010,3010,0
20241127,172400,31572695,3010,3010,3010,3010,0
20241127,172300,31572695,3010,3010,3010,3010,0
20241127,172200,31572695,3010,3010,3010,3010,0
20241127,172100,31572695,3010,3010,3010,3010,0
20241127,172000,31572695,3010,3010,3010,3010,0
20241127,171900,31572695,3010,3010,3010,3010,0
20241127,171800,31572695,3010,3010,3010,3010,0
20241127,171700,31572695,3010,3010,3010,3010,0
20241127,171600,31572695,3010,3010,3010,3010,0
20241127,171500,31572695,3010,3010,3010,3010,0
20241127,171400,31572695,3010,3010,3010,3010,0
20241127,171300,31572695,3010,3010,3010,3010,0
20241127,171200,31572695,3010,3010,3010,3010,0
20241127,171100,31572695,3010,3010,3010,3010,0
20241127,171000,31572695,3010,3010,3010,3010,0
20241127,170900,31572695,3010,3010,3010,3010,0
20241127,170800,31572695,3010,3010,3010,3010,0
20241127,170700,31572695,3010,3010,3010,3010,0
20241127,170600,31572695,3010,3010,3010,3010,0
20241127,170500,31572695,3010,3010,3010,3010,0
20241127,170400,31572695,3010,3010,3010,3010,0
20241127,170300,31572695,3010,3010,3010,3010,244
20241127,170200,31572695,3010,3010,3010,3010,0
20241127,170100,31572695,3010,3010,3010,3010,0
20241127,170000,31572695,3010,3010,3010,3010,0
20241127,165900,31572695,3010,3010,3010,3010,0
20241127,165800,31572695,3010,3010,3010,3010,0
20241127,165700,31572695,3010,3010,3010,3010,0
20241127,165600,31572695,3010,3010,3010,3010,0
20241127,165500,31572695,3010,3010,3010,3010,0
20241127,165400,31572695,3010,3010,3010,3010,0
20241127,165300,31572695,3010,3010,3010,3010,0
20241127,165200,31572695,3010,3010,3010,3010,0
20241127,165100,31572695,3010,3010,3010,3010,0
20241127,165000,31572695,3010,3010,3010,3010,0
20241127,164900,31572695,3010,3010,3010,3010,0
20241127,164800,31572695,3010,3010,3010,3010,0
20241127,164700,31572695,3010,3010,3010,3010,0
20241127,164600,31572695,3010,3010,3010,3010,0
20241127,164500,31572695,3010,3010,3010,3010,0
20241127,164400,31572695,3010,3010,3010,3010,0
20241127,164300,31572695,3010,3010,3010,3010,0
20241127,164200,31572695,3010,3010,3010,3010,0
20241127,164100,31572695,3010,3010,3010,3010,0
20241127,164000,31572695,3010,3010,3010,3010,0
20241127,163900,31572695,3010,3010,3010,3010,0
20241127,163800,31572695,3010,3010,3010,3010,0
20241127,163700,31572695,3010,3010,3010,3010,0
20241127,163600,31572695,3010,3010,3010,3010,0
20241127,163500,31572695,3010,3010,3010,3010,0
20241127,163400,31572695,3010,3010,3010,3010,0
20241127,163300,31572695,3010,3010,3010,3010,244
20241127,163200,31572695,3010,3010,3010,3010,0
20241127,163100,31572695,3010,3010,3010,3010,0
20241127,163000,31572695,3010,3010,3010,3010,0
20241127,162900,31572695,3010,3010,3010,3010,0
20241127,162800,31572695,3010,3010,3010,3010,0
20241127,162700,31572695,3010,3010,3010,3010,0
20241127,162600,31572695,3010,3010,3010,3010,0
20241127,162500,31572695,3010,3010,3010,3010,0
20241127,162400,31572695,3010,3010,3010,3010,0
20241127,162300,31572695,3010,3010,3010,3010,0
20241127,162200,31572695,3010,3010,3010,3010,0
20241127,162100,31572695,3010,3010,3010,3010,0
20241127,162000,31572695,3010,3010,3010,3010,0
20241127,161900,31572695,3010,3010,3010,3010,0
20241127,161800,31572695,3010,3010,3010,3010,0
20241127,161700,31572695,3010,3010,3010,3010,0
20241127,161600,31572695,3010,3010,3010,3010,0
20241127,161500,31572695,3010,3010,3010,3010,0
20241127,161400,31572695,3010,3010,3010,3010,0
20241127,161300,31572695,3010,3010,3010,3010,0
20241127,161200,31572695,3010,3010,3010,3010,0
20241127,161100,31572695,3010,3010,3010,3010,0
20241127,161000,31572695,3010,3010,3010,3010,0
20241127,160900,31572695,3010,3010,3010,3010,0
20241127,160800,31572695,3010,3010,3010,3010,0
20241127,160700,31572695,3010,3010,3010,3010,0
20241127,160600,31572695,3010,3010,3010,3010,0
20241127,160500,31572695,3010,3010,3010,3010,0
20241127,160400,31572695,3010,3010,3010,3010,0
20241127,160300,31572695,3010,3010,3010,3010,244
20241127,160200,31572695,3010,3010,3010,3010,0
20241127,160100,31572695,3010,3010,3010,3010,0
20241127,160000,31572695,3010,3010,3010,3010,0
20241127,155900,31572695,3010,3010,3010,3010,0
20241127,155800,31572695,3010,3010,3010,3010,0
20241127,155700,31572695,3010,3010,3010,3010,0
20241127,155600,31572695,3010,3010,3010,3010,0
20241127,155500,31572695,3010,3010,3010,3010,0
20241127,155400,31572695,3010,3010,3010,3010,0
20241127,155300,31572695,3010,3010,3010,3010,0
20241127,155200,31572695,3010,3010,3010,3010,0
20241127,155100,31572695,3010,3010,3010,3010,0
20241127,155000,31572695,3010,3010,3010,3010,0
20241127,154900,31572695,3010,3010,3010,3010,0
20241127,154800,31572695,3010,3010,3010,3010,0
20241127,154700,31572695,3010,3010,3010,3010,0
20241127,154600,31572695,3010,3010,3010,3010,0
20241127,154500,31572695,3010,3010,3010,3010,0
20241127,154400,31572695,3010,3010,3010,3010,0
20241127,154300,31572695,3010,3010,3010,3010,0
20241127,154200,31572695,3010,3010,3010,3010,0
20241127,154100,31572695,3010,3010,3010,3010,0
20241127,154000,31572695,3010,3010,3010,3010,0
20241127,153900,31572695,3010,3010,3010,3010,0
20241127,153800,31572695,3010,3010,3010,3010,0
20241127,153700,31572695,3010,3010,3010,3010,0
20241127,153600,31572695,3010,3010,3010,3010,0
20241127,153500,31572695,3010,3010,3010,3010,0
20241127,153400,31572695,3010,3010,3010,3010,0
20241127,153300,31572695,3010,3010,3010,3010,244
20241127,153200,31572695,3010,3010,3010,3010,0
20241127,153100,31572695,3010,3010,3010,3010,0
20241127,153000,31572695,3010,3010,3010,3010,244
20241127,152900,30838255,3010,3010,3010,3010,0
20241127,152800,30838255,3010,3010,3010,3010,0
20241127,152700,30838255,3010,3010,3010,3010,0
20241127,152600,30838255,3010,3010,3010,3010,0
20241127,152500,30838255,3010,3010,3010,3010,0
20241127,152400,30838255,3010,3010,3010,3010,0
20241127,152300,30838255,3010,3010,3010,3010,0
20241127,152200,30838255,3010,3010,3010,3010,0
20241127,152100,30838255,3010,3010,3010,3010,0
20241127,152000,30838255,3010,3010,3010,3010,0
20241127,151900,30838255,3010,3010,3010,3010,3
20241127,151800,30829225,3010,3010,3010,3010,0
20241127,151700,30829225,3010,3010,3010,3010,4
20241127,151600,30817185,3035,3035,3035,3035,20
20241127,151500,30756485,3035,3035,3035,3035,100
20241127,151400,30452985,3035,3010,3035,3010,17
20241127,151300,30401565,3035,3035,3035,3035,0
20241127,151200,30401565,3035,3035,3035,3035,0
20241127,151100,30401565,3035,3035,3035,3015,25
20241127,151000,30325790,3010,3010,3010,3010,0
20241127,150900,30325790,3010,3010,3010,3010,0
20241127,150800,30325790,3010,3010,3010,3010,0
20241127,150700,30325790,3010,3010,3010,3010,0
20241127,150600,30325790,3010,3010,3010,3010,0
20241127,150500,30325790,3010,3010,3010,3010,0
20241127,150400,30325790,3010,3010,3010,3010,0
20241127,150300,30325790,3010,3010,3010,3010,0
20241127,150200,30325790,3010,3010,3010,3010,0
20241127,150100,30325790,3010,3010,3010,3010,0
20241127,150000,30325790,3010,3010,3010,3010,0
20241127,145900,30325790,3010,3010,3010,3010,1
20241127,145800,30322780,3040,3040,3040,3040,0
20241127,145700,30322780,3040,3040,3040,3040,0
20241127,145600,30322780,3040,3015,3040,3015,50
20241127,145500,30171410,3000,3000,3000,3000,0
20241127,145400,30171410,3000,3000,3000,3000,0
20241127,145300,30171410,3000,3000,3000,3000,0
20241127,145200,30171410,3000,3000,3000,3000,1
20241127,145100,30168410,3000,3000,3000,3000,0
20241127,145000,30168410,3000,3000,3000,3000,0
20241127,144900,30168410,3000,3000,3000,3000,26
20241127,144800,30090410,3000,3000,3000,3000,0
20241127,144700,30090410,3000,3000,3000,3000,0
20241127,144600,30090410,3000,3000,3000,3000,0
20241127,144500,30090410,3000,3000,3000,3000,0
20241127,144400,30090410,3000,3000,3000,3000,5
20241127,144300,30075410,3000,3000,3000,3000,0
20241127,144200,30075410,3000,3000,3000,3000,0
20241127,144100,30075410,3000,3000,3000,3000,0
20241127,144000,30075410,3000,3000,3000,3000,5
20241127,143900,30060410,2995,2995,2995,2995,0
20241127,143800,30060410,2995,2995,2995,2995,0
20241127,143700,30060410,2995,2995,2995,2995,0
20241127,143600,30060410,2995,2995,2995,2995,0
20241127,143500,30060410,2995,2995,2995,2995,0
20241127,143400,30060410,2995,2995,2995,2995,0
20241127,143300,30060410,2995,2995,2995,2995,0
20241127,143200,30060410,2995,2995,2995,2995,0
20241127,143100,30060410,2995,2995,2995,2995,0
20241127,143000,30060410,2995,2995,2995,2995,0
20241127,142900,30060410,2995,2995,2995,2995,0
20241127,142800,30060410,2995,2995,2995,2995,0
20241127,142700,30060410,2995,2995,2995,2995,0
20241127,142600,30060410,2995,2995,2995,2995,0
20241127,142500,30060410,2995,2995,2995,2995,0
20241127,142400,30060410,2995,2995,2995,2995,0
20241127,142300,30060410,2995,2995,2995,2995,0
20241127,142200,30060410,2995,2995,2995,2995,0
20241127,142100,30060410,2995,2995,2995,2995,0
20241127,142000,30060410,2995,2995,2995,2995,0
20241127,141900,30060410,2995,2995,2995,2995,0
20241127,141800,30060410,2995,2995,2995,2995,0
20241127,141700,30060410,2995,2995,2995,2995,0
20241127,141600,30060410,2995,2995,2995,2995,0
20241127,141500,30060410,2995,2995,2995,2995,0
20241127,141400,30060410,2995,2995,2995,2995,0
20241127,141300,30060410,2995,2995,2995,2995,0
20241127,141200,30060410,2995,2995,2995,2995,0
20241127,141100,30060410,2995,2995,2995,2995,0
20241127,141000,30060410,2995,2995,2995,2995,0
20241127,140900,30060410,2995,2995,2995,2995,0
20241127,140800,30060410,2995,2995,2995,2995,0
20241127,140700,30060410,2995,2995,2995,2995,257
20241127,140600,29290695,2995,2995,2995,2995,0
20241127,140500,29290695,2995,2995,2995,2995,0
20241127,140400,29290695,2995,2995,2995,2995,0
20241127,140300,29290695,2995,2995,2995,2995,0
20241127,140200,29290695,2995,2995,2995,2995,0
20241127,140100,29290695,2995,2995,2995,2995,40
20241127,140000,29170895,2995,2995,2995,2995,0
20241127,135900,29170895,2995,2995,2995,2995,2
20241127,135800,29164905,2995,2995,2995,2995,0
20241127,135700,29164905,2995,2995,2995,2995,0
20241127,135600,29164905,2995,2995,2995,2995,0
20241127,135500,29164905,2995,2995,2995,2995,0
20241127,135400,29164905,2995,2995,2995,2995,0
20241127,135300,29164905,2995,2995,2995,2995,0
20241127,135200,29164905,2995,3000,3000,2995,200
20241127,135100,28565720,3010,3010,3010,3010,0
20241127,135000,28565720,3010,3010,3010,3010,0
20241127,134900,28565720,3010,3010,3010,3010,0
20241127,134800,28565720,3010,3010,3010,3010,0
20241127,134700,28565720,3010,3010,3010,3010,0
20241127,134600,28565720,3010,3010,3010,3010,0
20241127,134500,28565720,3010,3010,3010,3010,0
20241127,134400,28565720,3010,3015,3015,3010,10
20241127,134300,28535595,3005,3005,3005,3005,0
20241127,134200,28535595,3005,3005,3005,3005,0
20241127,134100,28535595,3005,3005,3005,3005,0
20241127,134000,28535595,3005,3005,3005,3005,0
20241127,133900,28535595,3005,3005,3005,3005,0
20241127,133800,28535595,3005,3005,3005,3005,0
20241127,133700,28535595,3005,3005,3005,3005,0
20241127,133600,28535595,3005,3005,3005,3005,0
20241127,133500,28535595,3005,3005,3005,3005,0
20241127,133400,28535595,3005,3005,3005,3005,0
20241127,133300,28535595,3005,3005,3005,3005,0
20241127,133200,28535595,3005,3005,3005,3005,250
20241127,133100,27784345,3020,3020,3020,3020,0
20241127,133000,27784345,3020,3020,3020,3020,0
20241127,132900,27784345,3020,3020,3020,3020,0
20241127,132800,27784345,3020,3020,3020,3020,0
20241127,132700,27784345,3020,3020,3020,3020,0
20241127,132600,27784345,3020,3020,3020,3020,0
20241127,132500,27784345,3020,3020,3020,3020,0
20241127,132400,27784345,3020,3020,3020,3020,0
20241127,132300,27784345,3020,3020,3020,3020,0
20241127,132200,27784345,3020,3020,3020,3020,0
20241127,132100,27784345,3020,3020,3020,3020,0
20241127,132000,27784345,3020,3020,3020,3020,0
20241127,131900,27784345,3020,3020,3020,3020,5
20241127,131800,27769245,3020,3020,3020,3020,4
20241127,131700,27757165,3025,3025,3025,3025,0
20241127,131600,27757165,3025,3025,3025,3025,0
20241127,131500,27757165,3025,3025,3025,3025,3
20241127,131400,27748090,3000,3000,3000,3000,37
20241127,131300,27637090,3025,3025,3025,3025,0
20241127,131200,27637090,3025,3025,3025,3025,0
20241127,131100,27637090,3025,3025,3025,3025,0
20241127,131000,27637090,3025,3025,3025,3025,0
20241127,130900,27637090,3025,3025,3025,3025,0
20241127,130800,27637090,3025,3025,3025,3025,0
20241127,130700,27637090,3025,3025,3025,3025,0
20241127,130600,27637090,3025,3025,3025,3025,0
20241127,130500,27637090,3025,3025,3025,3025,0
20241127,130400,27637090,3025,3025,3025,3025,0
20241127,130300,27637090,3025,3025,3025,3025,0
20241127,130200,27637090,3025,3025,3025,3025,0
20241127,130100,27637090,3025,3025,3025,3025,0
20241127,130000,27637090,3025,3025,3025,3025,0
20241127,125900,27637090,3025,3025,3025,3025,854
20241127,125800,25053740,3025,3025,3025,3025,1000
20241127,125700,22028740,3025,3025,3025,3025,0
20241127,125600,22028740,3025,3025,3025,3025,446
20241127,125500,20679590,3025,3025,3025,3025,0
20241127,125400,20679590,3025,3025,3025,3025,0
20241127,125300,20679590,3025,3025,3025,3025,0
20241127,125200,20679590,3025,3025,3025,3025,5
20241127,125100,20664465,3000,3000,3000,3000,0
20241127,125000,20664465,3000,3000,3005,3000,861
20241127,124900,18081460,3010,3020,3020,3005,839
20241127,124800,15558145,3020,3020,3020,3020,0
20241127,124700,15558145,3020,3020,3020,3020,0
20241127,124600,15558145,3020,3020,3020,3020,0
20241127,124500,15558145,3020,3020,3020,3020,0
20241127,124400,15558145,3020,3020,3020,3020,0
20241127,124300,15558145,3020,3020,3020,3020,1
20241127,124200,15555125,3020,3020,3020,3020,0
20241127,124100,15555125,3020,3020,3020,3020,0
20241127,124000,15555125,3020,3020,3020,3020,0
20241127,123900,15555125,3020,3020,3020,3020,0
20241127,123800,15555125,3020,3020,3020,3020,0
20241127,123700,15555125,3020,3020,3020,3020,0
20241127,123600,15555125,3020,3020,3020,3020,0
20241127,123500,15555125,3020,3020,3020,3020,0
20241127,123400,15555125,3020,3020,3020,3020,0
20241127,123300,15555125,3020,3020,3020,3020,0
20241127,123200,15555125,3020,3020,3020,3020,0
20241127,123100,15555125,3020,3020,3020,3020,0
20241127,123000,15555125,3020,3020,3020,3020,0
20241127,122900,15555125,3020,3020,3020,3020,0
20241127,122800,15555125,3020,3020,3020,3020,0
20241127,122700,15555125,3020,3020,3020,3020,0
20241127,122600,15555125,3020,3020,3020,3020,0
20241127,122500,15555125,3020,3020,3020,3020,0
20241127,122400,15555125,3020,3020,3020,3020,0
20241127,122300,15555125,3020,3020,3020,3020,0
20241127,122200,15555125,3020,3020,3020,3020,0
20241127,122100,15555125,3020,3020,3020,3020,0
20241127,122000,15555125,3020,3020,3020,3020,0
20241127,121900,15555125,3020,3020,3020,3020,38
20241127,121800,15440365,3020,3020,3020,3020,0
20241127,121700,15440365,3020,3020,3020,3020,0
20241127,121600,15440365,3020,3020,3020,3020,0
20241127,121500,15440365,3020,3020,3020,3020,0
20241127,121400,15440365,3020,3020,3020,3020,0
20241127,121300,15440365,3020,3020,3020,3020,0
20241127,121200,15440365,3020,3020,3020,3020,0
20241127,121100,15440365,3020,3020,3020,3020,0
20241127,121000,15440365,3020,3020,3020,3020,0
20241127,120900,15440365,3020,3020,3020,3020,0
20241127,120800,15440365,3020,3020,3020,3020,0
20241127,120700,15440365,3020,3020,3020,3020,0
20241127,120600,15440365,3020,3020,3020,3020,0
20241127,120500,15440365,3020,3020,3020,3020,0
20241127,120400,15440365,3020,3020,3020,3020,0
20241127,120300,15440365,3020,3020,3020,3020,0
20241127,120200,15440365,3020,3020,3020,3020,0
20241127,120100,15440365,3020,3020,3020,3020,0
20241127,120000,15440365,3020,3020,3020,3020,0
20241127,115900,15440365,3020,3020,3020,3020,0
20241127,115800,15440365,3020,3020,3020,3020,0
20241127,115700,15440365,3020,3020,3020,3020,0
20241127,115600,15440365,3020,3020,3020,3020,0
20241127,115500,15440365,3020,3020,3020,3020,0
20241127,115400,15440365,3020,3020,3020,3020,0
20241127,115300,15440365,3020,3020,3020,3020,0
20241127,115200,15440365,3020,3020,3020,3020,0
20241127,115100,15440365,3020,3020,3020,3020,0
20241127,115000,15440365,3020,3020,3020,3020,0
20241127,114900,15440365,3020,3020,3020,3020,0
20241127,114800,15440365,3020,3020,3020,3020,0
20241127,114700,15440365,3020,3020,3020,3020,0
20241127,114600,15440365,3020,3020,3020,3020,0
20241127,114500,15440365,3020,3020,3020,3020,0
20241127,114400,15440365,3020,3020,3020,3020,0
20241127,114300,15440365,3020,3020,3020,3020,0
20241127,114200,15440365,3020,3020,3020,3020,2
20241127,114100,15434325,3030,3030,3030,3030,0
20241127,114000,15434325,3030,3030,3030,3030,0
20241127,113900,15434325,3030,3030,3030,3030,0
20241127,113800,15434325,3030,3030,3030,3030,0
20241127,113700,15434325,3030,3030,3030,3030,0
20241127,113600,15434325,3030,3030,3030,3030,0
20241127,113500,15434325,3030,3030,3030,3030,6
20241127,113400,15416145,3020,3020,3020,3020,11
20241127,113300,15382925,3020,3020,3020,3020,0
20241127,113200,15382925,3020,3020,3020,3020,0
20241127,113100,15382925,3020,3020,3020,3020,0
20241127,113000,15382925,3020,3020,3020,3020,47
20241127,112900,15240985,3020,3020,3020,3020,0
20241127,112800,15240985,3020,3020,3020,3020,0
20241127,112700,15240985,3020,3020,3020,3020,0
20241127,112600,15240985,3020,3020,3020,3020,0
20241127,112500,15240985,3020,3020,3020,3020,0
20241127,112400,15240985,3020,3020,3020,3020,0
20241127,112300,15240985,3020,3020,3020,3020,0
20241127,112200,15240985,3020,3020,3020,3020,0
20241127,112100,15240985,3020,3020,3020,3020,0
20241127,112000,15240985,3020,3020,3020,3020,0
20241127,111900,15240985,3020,3020,3020,3020,0
20241127,111800,15240985,3020,3020,3020,3020,0
20241127,111700,15240985,3020,3020,3020,3020,0
20241127,111600,15240985,3020,3020,3020,3020,1
20241127,111500,15237965,3020,3020,3020,3020,0
20241127,111400,15237965,3020,3020,3020,3020,110
20241127,111300,14905765,3040,3040,3040,3040,0
20241127,111200,14905765,3040,3040,3040,3040,0
20241127,111100,14905765,3040,3040,3040,3040,0
20241127,111000,14905765,3040,3040,3040,3040,0
20241127,110900,14905765,3040,3040,3040,3040,0
20241127,110800,14905765,3040,3040,3040,3040,0
20241127,110700,14905765,3040,3040,3040,3040,0
20241127,110600,14905765,3040,3040,3040,3040,0
20241127,110500,14905765,3040,3040,3040,3040,0
20241127,110400,14905765,3040,3040,3040,3040,0
20241127,110300,14905765,3040,3040,3040,3040,0
20241127,110200,14905765,3040,3040,3040,3040,0
20241127,110100,14905765,3040,3040,3040,3040,0
20241127,110000,14905765,3040,3040,3040,3040,0
20241127,105900,14905765,3040,3040,3040,3040,0
20241127,105800,14905765,3040,3040,3040,3040,0
20241127,105700,14905765,3040,3040,3040,3040,0
20241127,105600,14905765,3040,3040,3040,3040,0
20241127,105500,14905765,3040,3040,3040,3040,0
20241127,105400,14905765,3040,3040,3040,3040,0
20241127,105300,14905765,3040,3040,3040,3040,0
20241127,105200,14905765,3040,3040,3040,3040,0
20241127,105100,14905765,3040,3040,3040,3040,0
20241127,105000,14905765,3040,3040,3040,3040,0
20241127,104900,14905765,3040,3040,3040,3040,0
20241127,104800,14905765,3040,3040,3040,3040,0
20241127,104700,14905765,3040,3040,3040,3040,0
20241127,104600,14905765,3040,3040,3040,3040,0
20241127,104500,14905765,3040,3040,3040,3040,0
20241127,104400,14905765,3040,3040,3040,3040,0
20241127,104300,14905765,3040,3040,3040,3040,0
20241127,104200,14905765,3040,3040,3040,3040,0
20241127,104100,14905765,3040,3030,3040,3030,1300
20241127,104000,10955165,3030,3030,3030,3030,0
20241127,103900,10955165,3030,3030,3030,3030,0
20241127,103800,10955165,3030,3030,3030,3030,0
20241127,103700,10955165,3030,3030,3030,3030,0
20241127,103600,10955165,3030,3030,3030,3030,0
20241127,103500,10955165,3030,3030,3030,3030,0
20241127,103400,10955165,3030,3030,3030,3030,0
20241127,103300,10955165,3030,3030,3030,3030,0
20241127,103200,10955165,3030,3030,3030,3030,0
20241127,103100,10955165,3030,3030,3030,3030,0
20241127,103000,10955165,3030,3030,3030,3030,0
20241127,102900,10955165,3030,3030,3030,3030,0
20241127,102800,10955165,3030,3030,3030,3030,0
20241127,102700,10955165,3030,3030,3030,3030,0
20241127,102600,10955165,3030,3030,3030,3030,0
20241127,102500,10955165,3030,3030,3030,3030,0
20241127,102400,10955165,3030,3030,3030,3030,0
20241127,102300,10955165,3030,3030,3030,3030,0
20241127,102200,10955165,3030,3030,3030,3030,0
20241127,102100,10955165,3030,3030,3030,3030,0
20241127,102000,10955165,3030,3030,3030,3030,0
20241127,101900,10955165,3030,3040,3040,3030,35
20241127,101800,10849095,3040,3040,3040,3040,0
20241127,101700,10849095,3040,3040,3040,3040,0
20241127,101600,10849095,3040,3040,3040,3040,0
20241127,101500,10849095,3040,3040,3040,3040,0
20241127,101400,10849095,3040,3040,3040,3040,0
20241127,101300,10849095,3040,3040,3040,3040,1
20241127,101200,10846055,3030,3030,3030,3030,0
20241127,101100,10846055,3030,3030,3030,3030,0
20241127,101000,10846055,3030,3030,3030,3030,0
20241127,100900,10846055,3030,3030,3030,3030,0
20241127,100800,10846055,3030,3030,3030,3030,0
20241127,100700,10846055,3030,3030,3030,3030,0
20241127,100600,10846055,3030,3030,3030,3030,0
20241127,100500,10846055,3030,3030,3030,3030,0
20241127,100400,10846055,3030,3030,3030,3030,0
20241127,100300,10846055,3030,3030,3030,3030,0
20241127,100200,10846055,3030,3030,3030,3030,1
20241127,100100,10843025,3030,3030,3030,3030,0
20241127,100000,10843025,3030,3030,3030,3030,0
20241127,095900,10843025,3030,3030,3030,3030,0
20241127,095800,10843025,3030,3030,3030,3030,0
20241127,095700,10843025,3030,3030,3030,3030,0
20241127,095600,10843025,3030,3030,3030,3030,0
20241127,095500,10843025,3030,3030,3030,3030,9
20241127,095400,10815755,3040,3040,3040,3040,0
20241127,095300,10815755,3040,3040,3040,3040,0
20241127,095200,10815755,3040,3040,3040,3040,0
20241127,095100,10815755,3040,3040,3040,3040,1
20241127,095000,10812715,3030,3030,3030,3030,41
20241127,094900,10688485,3040,3040,3040,3040,0
20241127,094800,10688485,3040,3040,3040,3040,0
20241127,094700,10688485,3040,3040,3040,3040,0
20241127,094600,10688485,3040,3040,3040,3040,0
20241127,094500,10688485,3040,3040,3040,3040,0
20241127,094400,10688485,3040,3040,3040,3040,0
20241127,094300,10688485,3040,3040,3040,3040,1
20241127,094200,10685445,3030,3030,3030,3030,0
20241127,094100,10685445,3030,3030,3030,3030,0
20241127,094000,10685445,3030,3030,3030,3030,0
20241127,093900,10685445,3030,3030,3030,3030,0
20241127,093800,10685445,3030,3030,3030,3030,0
20241127,093700,10685445,3030,3030,3030,3030,0
20241127,093600,10685445,3030,3030,3030,3030,0
20241127,093500,10685445,3030,3030,3030,3030,0
20241127,093400,10685445,3030,3030,3030,3030,0
20241127,093300,10685445,3030,3030,3030,3030,0
20241127,093200,10685445,3030,3030,3030,3030,100
20241127,093100,10382445,3025,3025,3025,3025,150
20241127,093000,9928695,3030,3030,3030,3030,0
20241127,092900,9928695,3030,3030,3030,3030,66
20241127,092800,9728715,3030,3030,3030,3030,0
20241127,092700,9728715,3030,3030,3030,3030,40
20241127,092600,9607515,3045,3045,3045,3045,1500
20241127,092500,5040015,3035,3035,3035,3035,0
20241127,092400,5040015,3035,3035,3035,3035,0
20241127,092300,5040015,3035,3035,3035,3035,0
20241127,092200,5040015,3035,3045,3045,3035,122
20241127,092100,4668700,3045,3045,3045,3045,0
20241127,092000,4668700,3045,3045,3045,3045,0
20241127,091900,4668700,3045,3045,3045,3045,35
20241127,091800,4562125,3040,3040,3040,3040,0
20241127,091700,4562125,3040,3040,3040,3040,0
20241127,091600,4562125,3040,3050,3050,3040,100
20241127,091500,4257915,3050,3050,3050,3050,5
20241127,091400,4242665,3050,3050,3050,3050,8
20241127,091300,4218265,3050,3050,3050,3050,2
20241127,091200,4212165,3050,3050,3050,3050,0
20241127,091100,4212165,3050,3050,3050,3050,0
20241127,091000,4212165,3050,3050,3050,3050,0
20241127,090900,4212165,3050,3050,3050,3050,34
20241127,090800,4108465,3060,3055,3060,3055,45
20241127,090700,3970855,3060,3060,3060,3060,0
20241127,090600,3970855,3060,3060,3060,3060,0
20241127,090500,3970855,3060,3060,3060,3060,0
20241127,090400,3970855,3060,3065,3065,3060,15
20241127,090300,3924920,3085,3085,3085,3085,1
20241127,090200,3921835,3090,3085,3090,3070,437
20241127,090100,2572635,3085,3065,3085,3040,574
20241127,090000,808140,3065,3045,3070,3040,264