KissMeData/033200/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,191700,17449250,3050,3050,3050,3050,50
20241128,191600,17449250,3050,3050,3050,3050,0
20241128,191500,17449250,3050,3050,3050,3050,0
20241128,191400,17449250,3050,3050,3050,3050,0
20241128,191300,17449250,3050,3050,3050,3050,0
20241128,191200,17449250,3050,3050,3050,3050,0
20241128,191100,17449250,3050,3050,3050,3050,0
20241128,191000,17449250,3050,3050,3050,3050,0
20241128,190900,17449250,3050,3050,3050,3050,0
20241128,190800,17449250,3050,3050,3050,3050,0
20241128,190700,17449250,3050,3050,3050,3050,0
20241128,190600,17449250,3050,3050,3050,3050,0
20241128,190500,17449250,3050,3050,3050,3050,0
20241128,190400,17449250,3050,3050,3050,3050,0
20241128,190300,17449250,3050,3050,3050,3050,0
20241128,190200,17449250,3050,3050,3050,3050,0
20241128,190100,17449250,3050,3050,3050,3050,0
20241128,190000,17449250,3050,3050,3050,3050,0
20241128,185900,17449250,3050,3050,3050,3050,0
20241128,185800,17449250,3050,3050,3050,3050,0
20241128,185700,17449250,3050,3050,3050,3050,0
20241128,185600,17449250,3050,3050,3050,3050,0
20241128,185500,17449250,3050,3050,3050,3050,0
20241128,185400,17449250,3050,3050,3050,3050,0
20241128,185300,17449250,3050,3050,3050,3050,0
20241128,185200,17449250,3050,3050,3050,3050,0
20241128,185100,17449250,3050,3050,3050,3050,0
20241128,185000,17449250,3050,3050,3050,3050,0
20241128,184900,17449250,3050,3050,3050,3050,0
20241128,184800,17449250,3050,3050,3050,3050,0
20241128,184700,17449250,3050,3050,3050,3050,50
20241128,184600,17449250,3050,3050,3050,3050,0
20241128,184500,17449250,3050,3050,3050,3050,0
20241128,184400,17449250,3050,3050,3050,3050,0
20241128,184300,17449250,3050,3050,3050,3050,0
20241128,184200,17449250,3050,3050,3050,3050,0
20241128,184100,17449250,3050,3050,3050,3050,0
20241128,184000,17449250,3050,3050,3050,3050,0
20241128,183900,17449250,3050,3050,3050,3050,0
20241128,183800,17449250,3050,3050,3050,3050,0
20241128,183700,17449250,3050,3050,3050,3050,0
20241128,183600,17449250,3050,3050,3050,3050,0
20241128,183500,17449250,3050,3050,3050,3050,0
20241128,183400,17449250,3050,3050,3050,3050,0
20241128,183300,17449250,3050,3050,3050,3050,0
20241128,183200,17449250,3050,3050,3050,3050,0
20241128,183100,17449250,3050,3050,3050,3050,0
20241128,183000,17449250,3050,3050,3050,3050,0
20241128,182900,17449250,3050,3050,3050,3050,0
20241128,182800,17449250,3050,3050,3050,3050,0
20241128,182700,17449250,3050,3050,3050,3050,0
20241128,182600,17449250,3050,3050,3050,3050,0
20241128,182500,17449250,3050,3050,3050,3050,0
20241128,182400,17449250,3050,3050,3050,3050,0
20241128,182300,17449250,3050,3050,3050,3050,0
20241128,182200,17449250,3050,3050,3050,3050,0
20241128,182100,17449250,3050,3050,3050,3050,0
20241128,182000,17449250,3050,3050,3050,3050,0
20241128,181900,17449250,3050,3050,3050,3050,0
20241128,181800,17449250,3050,3050,3050,3050,0
20241128,181700,17449250,3050,3050,3050,3050,50
20241128,181600,17449250,3050,3050,3050,3050,0
20241128,181500,17449250,3050,3050,3050,3050,0
20241128,181400,17449250,3050,3050,3050,3050,0
20241128,181300,17449250,3050,3050,3050,3050,0
20241128,181200,17449250,3050,3050,3050,3050,0
20241128,181100,17449250,3050,3050,3050,3050,0
20241128,181000,17449250,3050,3050,3050,3050,0
20241128,180900,17449250,3050,3050,3050,3050,0
20241128,180800,17449250,3050,3050,3050,3050,0
20241128,180700,17449250,3050,3050,3050,3050,0
20241128,180600,17449250,3050,3050,3050,3050,0
20241128,180500,17449250,3050,3050,3050,3050,0
20241128,180400,17449250,3050,3050,3050,3050,0
20241128,180300,17449250,3050,3050,3050,3050,0
20241128,180200,17449250,3050,3050,3050,3050,0
20241128,180100,17449250,3050,3050,3050,3050,0
20241128,180000,17449250,3050,3050,3050,3050,0
20241128,175900,17449250,3050,3050,3050,3050,0
20241128,175800,17449250,3050,3050,3050,3050,0
20241128,175700,17449250,3050,3050,3050,3050,0
20241128,175600,17449250,3050,3050,3050,3050,0
20241128,175500,17449250,3050,3050,3050,3050,0
20241128,175400,17449250,3050,3050,3050,3050,0
20241128,175300,17449250,3050,3050,3050,3050,0
20241128,175200,17449250,3050,3050,3050,3050,0
20241128,175100,17449250,3050,3050,3050,3050,0
20241128,175000,17449250,3050,3050,3050,3050,0
20241128,174900,17449250,3050,3050,3050,3050,0
20241128,174800,17449250,3050,3050,3050,3050,0
20241128,174700,17449250,3050,3050,3050,3050,50
20241128,174600,17449250,3050,3050,3050,3050,0
20241128,174500,17449250,3050,3050,3050,3050,0
20241128,174400,17449250,3050,3050,3050,3050,0
20241128,174300,17449250,3050,3050,3050,3050,0
20241128,174200,17449250,3050,3050,3050,3050,0
20241128,174100,17449250,3050,3050,3050,3050,0
20241128,174000,17449250,3050,3050,3050,3050,0
20241128,173900,17449250,3050,3050,3050,3050,0
20241128,173800,17449250,3050,3050,3050,3050,0
20241128,173700,17449250,3050,3050,3050,3050,0
20241128,173600,17449250,3050,3050,3050,3050,0
20241128,173500,17449250,3050,3050,3050,3050,0
20241128,173400,17449250,3050,3050,3050,3050,0
20241128,173300,17449250,3050,3050,3050,3050,0
20241128,173200,17449250,3050,3050,3050,3050,0
20241128,173100,17449250,3050,3050,3050,3050,0
20241128,173000,17449250,3050,3050,3050,3050,0
20241128,172900,17449250,3050,3050,3050,3050,0
20241128,172800,17449250,3050,3050,3050,3050,0
20241128,172700,17449250,3050,3050,3050,3050,0
20241128,172600,17449250,3050,3050,3050,3050,0
20241128,172500,17449250,3050,3050,3050,3050,0
20241128,172400,17449250,3050,3050,3050,3050,0
20241128,172300,17449250,3050,3050,3050,3050,0
20241128,172200,17449250,3050,3050,3050,3050,0
20241128,172100,17449250,3050,3050,3050,3050,0
20241128,172000,17449250,3050,3050,3050,3050,0
20241128,171900,17449250,3050,3050,3050,3050,0
20241128,171800,17449250,3050,3050,3050,3050,0
20241128,171700,17449250,3050,3050,3050,3050,50
20241128,171600,17449250,3050,3050,3050,3050,0
20241128,171500,17449250,3050,3050,3050,3050,0
20241128,171400,17449250,3050,3050,3050,3050,0
20241128,171300,17449250,3050,3050,3050,3050,0
20241128,171200,17449250,3050,3050,3050,3050,0
20241128,171100,17449250,3050,3050,3050,3050,0
20241128,171000,17449250,3050,3050,3050,3050,0
20241128,170900,17449250,3050,3050,3050,3050,0
20241128,170800,17449250,3050,3050,3050,3050,0
20241128,170700,17449250,3050,3050,3050,3050,0
20241128,170600,17449250,3050,3050,3050,3050,0
20241128,170500,17449250,3050,3050,3050,3050,0
20241128,170400,17449250,3050,3050,3050,3050,0
20241128,170300,17449250,3050,3050,3050,3050,0
20241128,170200,17449250,3050,3050,3050,3050,0
20241128,170100,17449250,3050,3050,3050,3050,0
20241128,170000,17449250,3050,3050,3050,3050,0
20241128,165900,17449250,3050,3050,3050,3050,0
20241128,165800,17449250,3050,3050,3050,3050,0
20241128,165700,17449250,3050,3050,3050,3050,0
20241128,165600,17449250,3050,3050,3050,3050,0
20241128,165500,17449250,3050,3050,3050,3050,0
20241128,165400,17449250,3050,3050,3050,3050,0
20241128,165300,17449250,3050,3050,3050,3050,0
20241128,165200,17449250,3050,3050,3050,3050,0
20241128,165100,17449250,3050,3050,3050,3050,0
20241128,165000,17449250,3050,3050,3050,3050,0
20241128,164900,17449250,3050,3050,3050,3050,0
20241128,164800,17449250,3050,3050,3050,3050,0
20241128,164700,17449250,3050,3050,3050,3050,50
20241128,164600,17449250,3050,3050,3050,3050,0
20241128,164500,17449250,3050,3050,3050,3050,0
20241128,164400,17449250,3050,3050,3050,3050,0
20241128,164300,17449250,3050,3050,3050,3050,0
20241128,164200,17449250,3050,3050,3050,3050,0
20241128,164100,17449250,3050,3050,3050,3050,0
20241128,164000,17449250,3050,3050,3050,3050,0
20241128,163900,17449250,3050,3050,3050,3050,0
20241128,163800,17449250,3050,3050,3050,3050,0
20241128,163700,17449250,3050,3050,3050,3050,0
20241128,163600,17449250,3050,3050,3050,3050,0
20241128,163500,17449250,3050,3050,3050,3050,0
20241128,163400,17449250,3050,3050,3050,3050,0
20241128,163300,17449250,3050,3050,3050,3050,0
20241128,163200,17449250,3050,3050,3050,3050,0
20241128,163100,17449250,3050,3050,3050,3050,0
20241128,163000,17449250,3050,3050,3050,3050,0
20241128,162900,17449250,3050,3050,3050,3050,0
20241128,162800,17449250,3050,3050,3050,3050,0
20241128,162700,17449250,3050,3050,3050,3050,0
20241128,162600,17449250,3050,3050,3050,3050,0
20241128,162500,17449250,3050,3050,3050,3050,0
20241128,162400,17449250,3050,3050,3050,3050,0
20241128,162300,17449250,3050,3050,3050,3050,0
20241128,162200,17449250,3050,3050,3050,3050,0
20241128,162100,17449250,3050,3050,3050,3050,0
20241128,162000,17449250,3050,3050,3050,3050,0
20241128,161900,17449250,3050,3050,3050,3050,0
20241128,161800,17449250,3050,3050,3050,3050,0
20241128,161700,17449250,3050,3050,3050,3050,50
20241128,161600,17449250,3050,3050,3050,3050,0
20241128,161500,17449250,3050,3050,3050,3050,0
20241128,161400,17449250,3050,3050,3050,3050,0
20241128,161300,17449250,3050,3050,3050,3050,0
20241128,161200,17449250,3050,3050,3050,3050,0
20241128,161100,17449250,3050,3050,3050,3050,0
20241128,161000,17449250,3050,3050,3050,3050,0
20241128,160900,17449250,3050,3050,3050,3050,0
20241128,160800,17449250,3050,3050,3050,3050,0
20241128,160700,17449250,3050,3050,3050,3050,0
20241128,160600,17449250,3050,3050,3050,3050,0
20241128,160500,17449250,3050,3050,3050,3050,0
20241128,160400,17449250,3050,3050,3050,3050,0
20241128,160300,17449250,3050,3050,3050,3050,0
20241128,160200,17449250,3050,3050,3050,3050,0
20241128,160100,17449250,3050,3050,3050,3050,0
20241128,160000,17449250,3050,3050,3050,3050,0
20241128,155900,17449250,3050,3050,3050,3050,0
20241128,155800,17449250,3050,3050,3050,3050,0
20241128,155700,17449250,3050,3050,3050,3050,0
20241128,155600,17449250,3050,3050,3050,3050,0
20241128,155500,17449250,3050,3050,3050,3050,0
20241128,155400,17449250,3050,3050,3050,3050,0
20241128,155300,17449250,3050,3050,3050,3050,0
20241128,155200,17449250,3050,3050,3050,3050,0
20241128,155100,17449250,3050,3050,3050,3050,0
20241128,155000,17449250,3050,3050,3050,3050,0
20241128,154900,17449250,3050,3050,3050,3050,0
20241128,154800,17449250,3050,3050,3050,3050,0
20241128,154700,17449250,3050,3050,3050,3050,50
20241128,154600,17449250,3050,3050,3050,3050,0
20241128,154500,17449250,3050,3050,3050,3050,0
20241128,154400,17449250,3050,3050,3050,3050,0
20241128,154300,17449250,3050,3050,3050,3050,0
20241128,154200,17449250,3050,3050,3050,3050,0
20241128,154100,17449250,3050,3050,3050,3050,0
20241128,154000,17449250,3050,3050,3050,3050,0
20241128,153900,17449250,3050,3050,3050,3050,0
20241128,153800,17449250,3050,3050,3050,3050,0
20241128,153700,17449250,3050,3050,3050,3050,0
20241128,153600,17449250,3050,3050,3050,3050,0
20241128,153500,17449250,3050,3050,3050,3050,0
20241128,153400,17449250,3050,3050,3050,3050,0
20241128,153300,17449250,3050,3050,3050,3050,0
20241128,153200,17449250,3050,3050,3050,3050,0
20241128,153100,17449250,3050,3050,3050,3050,0
20241128,153000,17449250,3050,3050,3050,3050,50
20241128,152900,17296750,3050,3050,3050,3050,0
20241128,152800,17296750,3050,3050,3050,3050,0
20241128,152700,17296750,3050,3050,3050,3050,0
20241128,152600,17296750,3050,3050,3050,3050,0
20241128,152500,17296750,3050,3050,3050,3050,0
20241128,152400,17296750,3050,3050,3050,3050,0
20241128,152300,17296750,3050,3050,3050,3050,0
20241128,152200,17296750,3050,3050,3050,3050,0
20241128,152100,17296750,3050,3050,3050,3050,0
20241128,152000,17296750,3050,3050,3050,3050,0
20241128,151900,17296750,3050,3050,3050,3050,0
20241128,151800,17296750,3050,3050,3050,3050,0
20241128,151700,17296750,3050,3050,3050,3050,0
20241128,151600,17296750,3050,3050,3050,3050,0
20241128,151500,17296750,3050,3050,3050,3050,0
20241128,151400,17296750,3050,3050,3050,3050,0
20241128,151300,17296750,3050,3050,3050,3050,0
20241128,151200,17296750,3050,3050,3050,3050,0
20241128,151100,17296750,3050,3050,3050,3050,0
20241128,151000,17296750,3050,3050,3050,3050,0
20241128,150900,17296750,3050,3050,3050,3050,0
20241128,150800,17296750,3050,3050,3050,3050,0
20241128,150700,17296750,3050,3050,3050,3050,0
20241128,150600,17296750,3050,3050,3050,3050,0
20241128,150500,17296750,3050,3050,3050,3050,0
20241128,150400,17296750,3050,3050,3050,3050,0
20241128,150300,17296750,3050,3050,3050,3050,0
20241128,150200,17296750,3050,3050,3050,3050,0
20241128,150100,17296750,3050,3050,3050,3050,0
20241128,150000,17296750,3050,3050,3050,3050,0
20241128,145900,17296750,3050,3050,3050,3050,0
20241128,145800,17296750,3050,3035,3050,3035,200
20241128,145700,16688410,3035,3035,3035,3035,0
20241128,145600,16688410,3035,3035,3035,3035,0
20241128,145500,16688410,3035,3035,3035,3035,0
20241128,145400,16688410,3035,3035,3035,3035,0
20241128,145300,16688410,3035,3035,3035,3035,0
20241128,145200,16688410,3035,3035,3035,3035,0
20241128,145100,16688410,3035,3035,3035,3035,0
20241128,145000,16688410,3035,3035,3035,3035,0
20241128,144900,16688410,3035,3035,3035,3035,0
20241128,144800,16688410,3035,3035,3035,3035,0
20241128,144700,16688410,3035,3035,3035,3035,0
20241128,144600,16688410,3035,3035,3035,3035,0
20241128,144500,16688410,3035,3035,3035,3035,0
20241128,144400,16688410,3035,3035,3035,3035,0
20241128,144300,16688410,3035,3035,3035,3035,0
20241128,144200,16688410,3035,3035,3035,3035,0
20241128,144100,16688410,3035,3035,3035,3035,0
20241128,144000,16688410,3035,3035,3035,3035,0
20241128,143900,16688410,3035,3035,3035,3035,0
20241128,143800,16688410,3035,3035,3035,3035,0
20241128,143700,16688410,3035,3035,3035,3035,0
20241128,143600,16688410,3035,3035,3035,3035,0
20241128,143500,16688410,3035,3035,3035,3035,0
20241128,143400,16688410,3035,3035,3035,3035,0
20241128,143300,16688410,3035,3035,3035,3035,0
20241128,143200,16688410,3035,3035,3035,3035,0
20241128,143100,16688410,3035,3035,3035,3035,0
20241128,143000,16688410,3035,3035,3035,3035,0
20241128,142900,16688410,3035,3035,3035,3035,0
20241128,142800,16688410,3035,3035,3035,3035,0
20241128,142700,16688410,3035,3035,3035,3035,0
20241128,142600,16688410,3035,3035,3035,3035,0
20241128,142500,16688410,3035,3035,3035,3035,0
20241128,142400,16688410,3035,3035,3035,3035,0
20241128,142300,16688410,3035,3035,3035,3035,0
20241128,142200,16688410,3035,3035,3035,3035,0
20241128,142100,16688410,3035,3035,3035,3035,0
20241128,142000,16688410,3035,3035,3035,3035,0
20241128,141900,16688410,3035,3035,3035,3035,0
20241128,141800,16688410,3035,3035,3035,3035,0
20241128,141700,16688410,3035,3035,3035,3035,0
20241128,141600,16688410,3035,3035,3035,3035,0
20241128,141500,16688410,3035,3035,3035,3035,0
20241128,141400,16688410,3035,3035,3035,3035,0
20241128,141300,16688410,3035,3035,3035,3035,0
20241128,141200,16688410,3035,3035,3035,3035,0
20241128,141100,16688410,3035,3035,3035,3035,0
20241128,141000,16688410,3035,3035,3035,3035,0
20241128,140900,16688410,3035,3035,3035,3035,0
20241128,140800,16688410,3035,3035,3035,3035,0
20241128,140700,16688410,3035,3035,3035,3035,0
20241128,140600,16688410,3035,3035,3035,3035,0
20241128,140500,16688410,3035,3035,3035,3035,3
20241128,140400,16679305,3035,3035,3035,3035,0
20241128,140300,16679305,3035,3035,3035,3035,0
20241128,140200,16679305,3035,3035,3035,3035,1
20241128,140100,16676270,3020,3020,3020,3020,0
20241128,140000,16676270,3020,3020,3020,3020,0
20241128,135900,16676270,3020,3020,3020,3020,0
20241128,135800,16676270,3020,3020,3020,3020,0
20241128,135700,16676270,3020,3020,3020,3020,0
20241128,135600,16676270,3020,3020,3020,3020,0
20241128,135500,16676270,3020,3020,3020,3020,0
20241128,135400,16676270,3020,3020,3020,3020,0
20241128,135300,16676270,3020,3020,3020,3020,0
20241128,135200,16676270,3020,3020,3020,3020,0
20241128,135100,16676270,3020,3020,3020,3020,0
20241128,135000,16676270,3020,3020,3020,3020,0
20241128,134900,16676270,3020,3020,3020,3020,0
20241128,134800,16676270,3020,3020,3020,3020,0
20241128,134700,16676270,3020,3020,3020,3020,0
20241128,134600,16676270,3020,3020,3020,3020,0
20241128,134500,16676270,3020,3020,3020,3020,0
20241128,134400,16676270,3020,3020,3020,3020,0
20241128,134300,16676270,3020,3020,3020,3020,0
20241128,134200,16676270,3020,3020,3020,3020,0
20241128,134100,16676270,3020,3020,3020,3020,0
20241128,134000,16676270,3020,3020,3020,3020,0
20241128,133900,16676270,3020,3020,3020,3020,0
20241128,133800,16676270,3020,3020,3020,3020,0
20241128,133700,16676270,3020,3020,3020,3020,0
20241128,133600,16676270,3020,3020,3020,3020,0
20241128,133500,16676270,3020,3020,3020,3020,0
20241128,133400,16676270,3020,3020,3020,3020,0
20241128,133300,16676270,3020,3020,3020,3020,0
20241128,133200,16676270,3020,3020,3020,3020,0
20241128,133100,16676270,3020,3020,3020,3020,0
20241128,133000,16676270,3020,3020,3020,3020,0
20241128,132900,16676270,3020,3020,3020,3020,0
20241128,132800,16676270,3020,3020,3020,3020,0
20241128,132700,16676270,3020,3020,3020,3020,0
20241128,132600,16676270,3020,3020,3020,3020,0
20241128,132500,16676270,3020,3020,3020,3020,0
20241128,132400,16676270,3020,3020,3020,3020,0
20241128,132300,16676270,3020,3020,3020,3020,0
20241128,132200,16676270,3020,3020,3020,3020,0
20241128,132100,16676270,3020,3020,3020,3020,0
20241128,132000,16676270,3020,3020,3020,3020,0
20241128,131900,16676270,3020,3020,3020,3020,0
20241128,131800,16676270,3020,3020,3020,3020,0
20241128,131700,16676270,3020,3020,3020,3020,0
20241128,131600,16676270,3020,3020,3020,3020,0
20241128,131500,16676270,3020,3020,3020,3020,0
20241128,131400,16676270,3020,3020,3020,3020,0
20241128,131300,16676270,3020,3020,3020,3020,0
20241128,131200,16676270,3020,3020,3020,3020,0
20241128,131100,16676270,3020,3020,3020,3020,0
20241128,131000,16676270,3020,3020,3020,3020,0
20241128,130900,16676270,3020,3020,3020,3020,0
20241128,130800,16676270,3020,3020,3020,3020,0
20241128,130700,16676270,3020,3020,3020,3020,0
20241128,130600,16676270,3020,3020,3020,3020,0
20241128,130500,16676270,3020,3020,3020,3020,0
20241128,130400,16676270,3020,3020,3020,3020,0
20241128,130300,16676270,3020,3020,3020,3020,0
20241128,130200,16676270,3020,3020,3020,3020,0
20241128,130100,16676270,3020,3020,3020,3020,0
20241128,130000,16676270,3020,3020,3020,3020,0
20241128,125900,16676270,3020,3020,3020,3020,0
20241128,125800,16676270,3020,3020,3020,3020,0
20241128,125700,16676270,3020,3020,3020,3020,0
20241128,125600,16676270,3020,3020,3020,3020,0
20241128,125500,16676270,3020,3020,3020,3020,0
20241128,125400,16676270,3020,3020,3020,3020,0
20241128,125300,16676270,3020,3020,3020,3020,0
20241128,125200,16676270,3020,3020,3020,3020,0
20241128,125100,16676270,3020,3020,3020,3020,0
20241128,125000,16676270,3020,3020,3020,3020,0
20241128,124900,16676270,3020,3020,3020,3020,0
20241128,124800,16676270,3020,3020,3020,3020,0
20241128,124700,16676270,3020,3020,3020,3020,0
20241128,124600,16676270,3020,3020,3020,3020,0
20241128,124500,16676270,3020,3020,3020,3020,0
20241128,124400,16676270,3020,3020,3020,3020,0
20241128,124300,16676270,3020,3020,3020,3020,0
20241128,124200,16676270,3020,3020,3020,3020,0
20241128,124100,16676270,3020,3020,3020,3020,0
20241128,124000,16676270,3020,3020,3020,3020,0
20241128,123900,16676270,3020,3020,3020,3020,0
20241128,123800,16676270,3020,3020,3020,3020,0
20241128,123700,16676270,3020,3020,3020,3020,0
20241128,123600,16676270,3020,3020,3020,3020,0
20241128,123500,16676270,3020,3020,3020,3020,0
20241128,123400,16676270,3020,3020,3020,3020,0
20241128,123300,16676270,3020,3020,3020,3020,0
20241128,123200,16676270,3020,3020,3020,3020,0
20241128,123100,16676270,3020,3020,3020,3020,0
20241128,123000,16676270,3020,3020,3020,3020,0
20241128,122900,16676270,3020,3020,3020,3020,0
20241128,122800,16676270,3020,3020,3020,3020,0
20241128,122700,16676270,3020,3020,3020,3020,300
20241128,122600,15770270,3035,3035,3035,3035,0
20241128,122500,15770270,3035,3035,3035,3035,0
20241128,122400,15770270,3035,3035,3035,3035,0
20241128,122300,15770270,3035,3035,3035,3035,0
20241128,122200,15770270,3035,3035,3035,3035,0
20241128,122100,15770270,3035,3035,3035,3035,0
20241128,122000,15770270,3035,3035,3035,3035,0
20241128,121900,15770270,3035,3035,3035,3035,0
20241128,121800,15770270,3035,3035,3035,3035,0
20241128,121700,15770270,3035,3035,3035,3035,0
20241128,121600,15770270,3035,3035,3035,3035,0
20241128,121500,15770270,3035,3035,3035,3035,0
20241128,121400,15770270,3035,3035,3035,3035,0
20241128,121300,15770270,3035,3035,3035,3035,0
20241128,121200,15770270,3035,3035,3035,3035,0
20241128,121100,15770270,3035,3035,3035,3035,0
20241128,121000,15770270,3035,3035,3035,3035,0
20241128,120900,15770270,3035,3035,3035,3035,0
20241128,120800,15770270,3035,3035,3035,3035,0
20241128,120700,15770270,3035,3035,3035,3035,0
20241128,120600,15770270,3035,3035,3035,3035,0
20241128,120500,15770270,3035,3035,3035,3035,0
20241128,120400,15770270,3035,3035,3035,3035,0
20241128,120300,15770270,3035,3035,3035,3035,1
20241128,120200,15767235,3015,3015,3015,3015,0
20241128,120100,15767235,3015,3015,3015,3015,0
20241128,120000,15767235,3015,3015,3015,3015,0
20241128,115900,15767235,3015,3015,3015,3015,0
20241128,115800,15767235,3015,3015,3015,3015,0
20241128,115700,15767235,3015,3015,3015,3015,0
20241128,115600,15767235,3015,3015,3015,3015,0
20241128,115500,15767235,3015,3015,3015,3015,1
20241128,115400,15764220,3035,3035,3035,3035,0
20241128,115300,15764220,3035,3035,3035,3035,0
20241128,115200,15764220,3035,3035,3035,3035,0
20241128,115100,15764220,3035,3035,3035,3035,0
20241128,115000,15764220,3035,3035,3035,3035,1
20241128,114900,15761185,3020,3020,3020,3020,0
20241128,114800,15761185,3020,3020,3020,3020,0
20241128,114700,15761185,3020,3020,3020,3020,0
20241128,114600,15761185,3020,3020,3020,3020,0
20241128,114500,15761185,3020,3020,3020,3020,0
20241128,114400,15761185,3020,3020,3020,3020,0
20241128,114300,15761185,3020,3020,3020,3020,790
20241128,114200,13375385,3020,3020,3020,3020,0
20241128,114100,13375385,3020,3020,3020,3020,0
20241128,114000,13375385,3020,3020,3020,3020,0
20241128,113900,13375385,3020,3020,3020,3020,0
20241128,113800,13375385,3020,3020,3020,3020,0
20241128,113700,13375385,3020,3020,3020,3020,0
20241128,113600,13375385,3020,3020,3020,3020,0
20241128,113500,13375385,3020,3020,3020,3020,0
20241128,113400,13375385,3020,3020,3020,3020,0
20241128,113300,13375385,3020,3020,3020,3020,0
20241128,113200,13375385,3020,3020,3020,3020,0
20241128,113100,13375385,3020,3020,3020,3020,0
20241128,113000,13375385,3020,3020,3020,3020,20
20241128,112900,13314985,3020,3020,3020,3020,0
20241128,112800,13314985,3020,3020,3020,3020,0
20241128,112700,13314985,3020,3020,3020,3020,0
20241128,112600,13314985,3020,3020,3020,3020,0
20241128,112500,13314985,3020,3020,3020,3020,0
20241128,112400,13314985,3020,3020,3020,3020,0
20241128,112300,13314985,3020,3020,3020,3020,0
20241128,112200,13314985,3020,3020,3020,3020,0
20241128,112100,13314985,3020,3020,3020,3020,0
20241128,112000,13314985,3020,3020,3020,3020,0
20241128,111900,13314985,3020,3020,3020,3020,0
20241128,111800,13314985,3020,3020,3020,3020,0
20241128,111700,13314985,3020,3020,3020,3020,0
20241128,111600,13314985,3020,3020,3020,3020,1
20241128,111500,13311965,3015,3015,3015,3015,0
20241128,111400,13311965,3015,3015,3015,3015,0
20241128,111300,13311965,3015,3015,3015,3015,0
20241128,111200,13311965,3015,3015,3015,3015,0
20241128,111100,13311965,3015,3015,3015,3015,1
20241128,111000,13308950,3015,3015,3015,3015,0
20241128,110900,13308950,3015,3015,3015,3015,0
20241128,110800,13308950,3015,3015,3015,3015,0
20241128,110700,13308950,3015,3015,3015,3015,0
20241128,110600,13308950,3015,3015,3015,3015,0
20241128,110500,13308950,3015,3015,3015,3015,0
20241128,110400,13308950,3015,3015,3015,3015,0
20241128,110300,13308950,3015,3015,3015,3015,0
20241128,110200,13308950,3015,3015,3015,3015,0
20241128,110100,13308950,3015,3015,3015,3015,0
20241128,110000,13308950,3015,3015,3015,3015,0
20241128,105900,13308950,3015,3015,3015,3015,0
20241128,105800,13308950,3015,3015,3015,3015,0
20241128,105700,13308950,3015,3015,3015,3015,0
20241128,105600,13308950,3015,3015,3015,3015,0
20241128,105500,13308950,3015,3015,3015,3015,0
20241128,105400,13308950,3015,3015,3015,3015,0
20241128,105300,13308950,3015,3015,3015,3015,0
20241128,105200,13308950,3015,3015,3015,3015,0
20241128,105100,13308950,3015,3015,3015,3015,0
20241128,105000,13308950,3015,3015,3015,3015,0
20241128,104900,13308950,3015,3015,3015,3015,0
20241128,104800,13308950,3015,3015,3015,3015,0
20241128,104700,13308950,3015,3015,3015,3015,0
20241128,104600,13308950,3015,3015,3015,3015,0
20241128,104500,13308950,3015,3015,3015,3015,0
20241128,104400,13308950,3015,3015,3015,3015,0
20241128,104300,13308950,3015,3015,3015,3015,0
20241128,104200,13308950,3015,3015,3015,3015,0
20241128,104100,13308950,3015,3015,3015,3015,0
20241128,104000,13308950,3015,3015,3015,3015,0
20241128,103900,13308950,3015,3015,3015,3015,0
20241128,103800,13308950,3015,3015,3015,3015,0
20241128,103700,13308950,3015,3015,3015,3015,5
20241128,103600,13293875,3020,3020,3020,3020,0
20241128,103500,13293875,3020,3020,3020,3020,0
20241128,103400,13293875,3020,3020,3020,3020,0
20241128,103300,13293875,3020,3020,3020,3020,0
20241128,103200,13293875,3020,3020,3020,3020,0
20241128,103100,13293875,3020,3020,3020,3020,0
20241128,103000,13293875,3020,3020,3020,3020,0
20241128,102900,13293875,3020,3020,3020,3020,0
20241128,102800,13293875,3020,3020,3020,3020,0
20241128,102700,13293875,3020,3020,3020,3020,0
20241128,102600,13293875,3020,3020,3020,3020,0
20241128,102500,13293875,3020,3020,3020,3020,0
20241128,102400,13293875,3020,3020,3020,3020,0
20241128,102300,13293875,3020,3020,3020,3020,0
20241128,102200,13293875,3020,3020,3020,3020,0
20241128,102100,13293875,3020,3020,3020,3020,0
20241128,102000,13293875,3020,3020,3020,3020,23
20241128,101900,13224415,3020,3020,3020,3020,0
20241128,101800,13224415,3020,3020,3020,3020,0
20241128,101700,13224415,3020,3020,3020,3020,0
20241128,101600,13224415,3020,3020,3020,3020,0
20241128,101500,13224415,3020,3020,3020,3020,0
20241128,101400,13224415,3020,3020,3020,3020,0
20241128,101300,13224415,3020,3020,3020,3020,0
20241128,101200,13224415,3020,3020,3020,3020,0
20241128,101100,13224415,3020,3020,3020,3020,0
20241128,101000,13224415,3020,3020,3020,3020,0
20241128,100900,13224415,3020,3020,3020,3020,0
20241128,100800,13224415,3020,3020,3020,3020,0
20241128,100700,13224415,3020,3020,3020,3020,0
20241128,100600,13224415,3020,3020,3020,3020,0
20241128,100500,13224415,3020,3020,3020,3020,0
20241128,100400,13224415,3020,3020,3020,3020,0
20241128,100300,13224415,3020,3020,3020,3020,0
20241128,100200,13224415,3020,3020,3020,3020,0
20241128,100100,13224415,3020,3020,3020,3020,0
20241128,100000,13224415,3020,3020,3020,3020,0
20241128,095900,13224415,3020,3020,3020,3020,0
20241128,095800,13224415,3020,3020,3020,3020,0
20241128,095700,13224415,3020,3020,3020,3020,0
20241128,095600,13224415,3020,3020,3020,3020,0
20241128,095500,13224415,3020,3020,3020,3020,251
20241128,095400,12466395,3025,3025,3025,3025,0
20241128,095300,12466395,3025,3025,3025,3025,101
20241128,095200,12160870,3025,3025,3025,3025,0
20241128,095100,12160870,3025,3025,3025,3025,0
20241128,095000,12160870,3025,3025,3025,3025,0
20241128,094900,12160870,3025,3025,3025,3025,0
20241128,094800,12160870,3025,3025,3025,3025,0
20241128,094700,12160870,3025,3025,3025,3025,0
20241128,094600,12160870,3025,3025,3025,3025,0
20241128,094500,12160870,3025,3025,3025,3025,0
20241128,094400,12160870,3025,3025,3025,3025,0
20241128,094300,12160870,3025,3025,3025,3025,100
20241128,094200,11858370,3020,3020,3020,3020,0
20241128,094100,11858370,3020,3020,3020,3020,0
20241128,094000,11858370,3020,3020,3020,3020,0
20241128,093900,11858370,3020,3020,3020,3020,0
20241128,093800,11858370,3020,3020,3020,3020,0
20241128,093700,11858370,3020,3020,3020,3020,0
20241128,093600,11858370,3020,3020,3020,3020,0
20241128,093500,11858370,3020,3020,3020,3020,0
20241128,093400,11858370,3020,3020,3020,3020,0
20241128,093300,11858370,3020,3020,3020,3020,0
20241128,093200,11858370,3020,3020,3020,3020,0
20241128,093100,11858370,3020,3020,3020,3020,0
20241128,093000,11858370,3020,3020,3020,3020,0
20241128,092900,11858370,3020,3020,3020,3020,0
20241128,092800,11858370,3020,3020,3020,3020,0
20241128,092700,11858370,3020,3020,3020,3020,0
20241128,092600,11858370,3020,3020,3020,3020,351
20241128,092500,10798350,3020,3020,3020,3020,0
20241128,092400,10798350,3020,3020,3020,3020,0
20241128,092300,10798350,3020,3020,3020,3020,0
20241128,092200,10798350,3020,3020,3020,3020,0
20241128,092100,10798350,3020,3020,3020,3020,0
20241128,092000,10798350,3020,3020,3020,3020,0
20241128,091900,10798350,3020,3020,3020,3020,0
20241128,091800,10798350,3020,3020,3020,3020,1
20241128,091700,10795330,2980,2980,2980,2980,0
20241128,091600,10795330,2980,2980,2980,2980,0
20241128,091500,10795330,2980,2980,2980,2980,0
20241128,091400,10795330,2980,2980,2980,2980,0
20241128,091300,10795330,2980,2980,2980,2980,0
20241128,091200,10795330,2980,2980,2980,2980,0
20241128,091100,10795330,2980,2980,2980,2980,0
20241128,091000,10795330,2980,2980,2980,2980,0
20241128,090900,10795330,2980,2980,2980,2980,0
20241128,090800,10795330,2980,2980,2980,2980,1334
20241128,090700,6820010,2980,3005,3005,2980,2282
20241128,090600,15125,3025,3025,3025,3025,0
20241128,090500,15125,3025,3025,3025,3025,0
20241128,090400,15125,3025,3025,3025,3025,5
20241128,090300,0,3050,3050,3050,3050,0
20241128,090200,0,3050,3050,3050,3050,0
20241128,090100,0,3050,3050,3050,3050,0
20241128,090000,0,3050,3050,3050,3050,0