KissMeData/083470/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200300,13894356,1214,1214,1214,1214,531
20241127,200200,13894356,1214,1214,1214,1214,0
20241127,200100,13894356,1214,1214,1214,1214,0
20241127,200000,13894356,1214,1214,1214,1214,0
20241127,195900,13894356,1214,1214,1214,1214,0
20241127,195800,13894356,1214,1214,1214,1214,0
20241127,195700,13894356,1214,1214,1214,1214,0
20241127,195600,13894356,1214,1214,1214,1214,0
20241127,195500,13894356,1214,1214,1214,1214,0
20241127,195400,13894356,1214,1214,1214,1214,0
20241127,195300,13894356,1214,1214,1214,1214,0
20241127,195200,13894356,1214,1214,1214,1214,0
20241127,195100,13894356,1214,1214,1214,1214,0
20241127,195000,13894356,1214,1214,1214,1214,0
20241127,194900,13894356,1214,1214,1214,1214,0
20241127,194800,13894356,1214,1214,1214,1214,0
20241127,194700,13894356,1214,1214,1214,1214,0
20241127,194600,13894356,1214,1214,1214,1214,0
20241127,194500,13894356,1214,1214,1214,1214,0
20241127,194400,13894356,1214,1214,1214,1214,0
20241127,194300,13894356,1214,1214,1214,1214,0
20241127,194200,13894356,1214,1214,1214,1214,0
20241127,194100,13894356,1214,1214,1214,1214,0
20241127,194000,13894356,1214,1214,1214,1214,0
20241127,193900,13894356,1214,1214,1214,1214,0
20241127,193800,13894356,1214,1214,1214,1214,0
20241127,193700,13894356,1214,1214,1214,1214,0
20241127,193600,13894356,1214,1214,1214,1214,0
20241127,193500,13894356,1214,1214,1214,1214,0
20241127,193400,13894356,1214,1214,1214,1214,0
20241127,193300,13894356,1214,1214,1214,1214,531
20241127,193200,13894356,1214,1214,1214,1214,0
20241127,193100,13894356,1214,1214,1214,1214,0
20241127,193000,13894356,1214,1214,1214,1214,0
20241127,192900,13894356,1214,1214,1214,1214,0
20241127,192800,13894356,1214,1214,1214,1214,0
20241127,192700,13894356,1214,1214,1214,1214,0
20241127,192600,13894356,1214,1214,1214,1214,0
20241127,192500,13894356,1214,1214,1214,1214,0
20241127,192400,13894356,1214,1214,1214,1214,0
20241127,192300,13894356,1214,1214,1214,1214,0
20241127,192200,13894356,1214,1214,1214,1214,0
20241127,192100,13894356,1214,1214,1214,1214,0
20241127,192000,13894356,1214,1214,1214,1214,0
20241127,191900,13894356,1214,1214,1214,1214,0
20241127,191800,13894356,1214,1214,1214,1214,0
20241127,191700,13894356,1214,1214,1214,1214,0
20241127,191600,13894356,1214,1214,1214,1214,0
20241127,191500,13894356,1214,1214,1214,1214,0
20241127,191400,13894356,1214,1214,1214,1214,0
20241127,191300,13894356,1214,1214,1214,1214,0
20241127,191200,13894356,1214,1214,1214,1214,0
20241127,191100,13894356,1214,1214,1214,1214,0
20241127,191000,13894356,1214,1214,1214,1214,0
20241127,190900,13894356,1214,1214,1214,1214,0
20241127,190800,13894356,1214,1214,1214,1214,0
20241127,190700,13894356,1214,1214,1214,1214,0
20241127,190600,13894356,1214,1214,1214,1214,0
20241127,190500,13894356,1214,1214,1214,1214,0
20241127,190400,13894356,1214,1214,1214,1214,0
20241127,190300,13894356,1214,1214,1214,1214,531
20241127,190200,13894356,1214,1214,1214,1214,0
20241127,190100,13894356,1214,1214,1214,1214,0
20241127,190000,13894356,1214,1214,1214,1214,0
20241127,185900,13894356,1214,1214,1214,1214,0
20241127,185800,13894356,1214,1214,1214,1214,0
20241127,185700,13894356,1214,1214,1214,1214,0
20241127,185600,13894356,1214,1214,1214,1214,0
20241127,185500,13894356,1214,1214,1214,1214,0
20241127,185400,13894356,1214,1214,1214,1214,0
20241127,185300,13894356,1214,1214,1214,1214,0
20241127,185200,13894356,1214,1214,1214,1214,0
20241127,185100,13894356,1214,1214,1214,1214,0
20241127,185000,13894356,1214,1214,1214,1214,0
20241127,184900,13894356,1214,1214,1214,1214,0
20241127,184800,13894356,1214,1214,1214,1214,0
20241127,184700,13894356,1214,1214,1214,1214,0
20241127,184600,13894356,1214,1214,1214,1214,0
20241127,184500,13894356,1214,1214,1214,1214,0
20241127,184400,13894356,1214,1214,1214,1214,0
20241127,184300,13894356,1214,1214,1214,1214,0
20241127,184200,13894356,1214,1214,1214,1214,0
20241127,184100,13894356,1214,1214,1214,1214,0
20241127,184000,13894356,1214,1214,1214,1214,0
20241127,183900,13894356,1214,1214,1214,1214,0
20241127,183800,13894356,1214,1214,1214,1214,0
20241127,183700,13894356,1214,1214,1214,1214,0
20241127,183600,13894356,1214,1214,1214,1214,0
20241127,183500,13894356,1214,1214,1214,1214,0
20241127,183400,13894356,1214,1214,1214,1214,0
20241127,183300,13894356,1214,1214,1214,1214,531
20241127,183200,13894356,1214,1214,1214,1214,0
20241127,183100,13894356,1214,1214,1214,1214,0
20241127,183000,13894356,1214,1214,1214,1214,0
20241127,182900,13894356,1214,1214,1214,1214,0
20241127,182800,13894356,1214,1214,1214,1214,0
20241127,182700,13894356,1214,1214,1214,1214,0
20241127,182600,13894356,1214,1214,1214,1214,0
20241127,182500,13894356,1214,1214,1214,1214,0
20241127,182400,13894356,1214,1214,1214,1214,0
20241127,182300,13894356,1214,1214,1214,1214,0
20241127,182200,13894356,1214,1214,1214,1214,0
20241127,182100,13894356,1214,1214,1214,1214,0
20241127,182000,13894356,1214,1214,1214,1214,0
20241127,181900,13894356,1214,1214,1214,1214,0
20241127,181800,13894356,1214,1214,1214,1214,0
20241127,181700,13894356,1214,1214,1214,1214,0
20241127,181600,13894356,1214,1214,1214,1214,0
20241127,181500,13894356,1214,1214,1214,1214,0
20241127,181400,13894356,1214,1214,1214,1214,0
20241127,181300,13894356,1214,1214,1214,1214,0
20241127,181200,13894356,1214,1214,1214,1214,0
20241127,181100,13894356,1214,1214,1214,1214,0
20241127,181000,13894356,1214,1214,1214,1214,0
20241127,180900,13894356,1214,1214,1214,1214,0
20241127,180800,13894356,1214,1214,1214,1214,0
20241127,180700,13894356,1214,1214,1214,1214,0
20241127,180600,13894356,1214,1214,1214,1214,0
20241127,180500,13894356,1214,1214,1214,1214,0
20241127,180400,13894356,1214,1214,1214,1214,0
20241127,180300,13894356,1214,1214,1214,1214,531
20241127,180200,13894356,1214,1214,1214,1214,0
20241127,180100,13894356,1214,1214,1214,1214,0
20241127,180000,13894356,1214,1214,1214,1214,0
20241127,175900,13894356,1214,1214,1214,1214,0
20241127,175800,13894356,1214,1214,1214,1214,0
20241127,175700,13894356,1214,1214,1214,1214,0
20241127,175600,13894356,1214,1214,1214,1214,0
20241127,175500,13894356,1214,1214,1214,1214,0
20241127,175400,13894356,1214,1214,1214,1214,0
20241127,175300,13894356,1214,1214,1214,1214,0
20241127,175200,13894356,1214,1214,1214,1214,0
20241127,175100,13894356,1214,1214,1214,1214,0
20241127,175000,13894356,1214,1214,1214,1214,0
20241127,174900,13894356,1214,1214,1214,1214,0
20241127,174800,13894356,1214,1214,1214,1214,0
20241127,174700,13894356,1214,1214,1214,1214,0
20241127,174600,13894356,1214,1214,1214,1214,0
20241127,174500,13894356,1214,1214,1214,1214,0
20241127,174400,13894356,1214,1214,1214,1214,0
20241127,174300,13894356,1214,1214,1214,1214,0
20241127,174200,13894356,1214,1214,1214,1214,0
20241127,174100,13894356,1214,1214,1214,1214,0
20241127,174000,13894356,1214,1214,1214,1214,0
20241127,173900,13894356,1214,1214,1214,1214,0
20241127,173800,13894356,1214,1214,1214,1214,0
20241127,173700,13894356,1214,1214,1214,1214,0
20241127,173600,13894356,1214,1214,1214,1214,0
20241127,173500,13894356,1214,1214,1214,1214,0
20241127,173400,13894356,1214,1214,1214,1214,0
20241127,173300,13894356,1214,1214,1214,1214,531
20241127,173200,13894356,1214,1214,1214,1214,0
20241127,173100,13894356,1214,1214,1214,1214,0
20241127,173000,13894356,1214,1214,1214,1214,0
20241127,172900,13894356,1214,1214,1214,1214,0
20241127,172800,13894356,1214,1214,1214,1214,0
20241127,172700,13894356,1214,1214,1214,1214,0
20241127,172600,13894356,1214,1214,1214,1214,0
20241127,172500,13894356,1214,1214,1214,1214,0
20241127,172400,13894356,1214,1214,1214,1214,0
20241127,172300,13894356,1214,1214,1214,1214,0
20241127,172200,13894356,1214,1214,1214,1214,0
20241127,172100,13894356,1214,1214,1214,1214,0
20241127,172000,13894356,1214,1214,1214,1214,0
20241127,171900,13894356,1214,1214,1214,1214,0
20241127,171800,13894356,1214,1214,1214,1214,0
20241127,171700,13894356,1214,1214,1214,1214,0
20241127,171600,13894356,1214,1214,1214,1214,0
20241127,171500,13894356,1214,1214,1214,1214,0
20241127,171400,13894356,1214,1214,1214,1214,0
20241127,171300,13894356,1214,1214,1214,1214,0
20241127,171200,13894356,1214,1214,1214,1214,0
20241127,171100,13894356,1214,1214,1214,1214,0
20241127,171000,13894356,1214,1214,1214,1214,0
20241127,170900,13894356,1214,1214,1214,1214,0
20241127,170800,13894356,1214,1214,1214,1214,0
20241127,170700,13894356,1214,1214,1214,1214,0
20241127,170600,13894356,1214,1214,1214,1214,0
20241127,170500,13894356,1214,1214,1214,1214,0
20241127,170400,13894356,1214,1214,1214,1214,0
20241127,170300,13894356,1214,1214,1214,1214,531
20241127,170200,13894356,1214,1214,1214,1214,0
20241127,170100,13894356,1214,1214,1214,1214,0
20241127,170000,13894356,1214,1214,1214,1214,0
20241127,165900,13894356,1214,1214,1214,1214,0
20241127,165800,13894356,1214,1214,1214,1214,0
20241127,165700,13894356,1214,1214,1214,1214,0
20241127,165600,13894356,1214,1214,1214,1214,0
20241127,165500,13894356,1214,1214,1214,1214,0
20241127,165400,13894356,1214,1214,1214,1214,0
20241127,165300,13894356,1214,1214,1214,1214,0
20241127,165200,13894356,1214,1214,1214,1214,0
20241127,165100,13894356,1214,1214,1214,1214,0
20241127,165000,13894356,1214,1214,1214,1214,0
20241127,164900,13894356,1214,1214,1214,1214,0
20241127,164800,13894356,1214,1214,1214,1214,0
20241127,164700,13894356,1214,1214,1214,1214,0
20241127,164600,13894356,1214,1214,1214,1214,0
20241127,164500,13894356,1214,1214,1214,1214,0
20241127,164400,13894356,1214,1214,1214,1214,0
20241127,164300,13894356,1214,1214,1214,1214,0
20241127,164200,13894356,1214,1214,1214,1214,0
20241127,164100,13894356,1214,1214,1214,1214,0
20241127,164000,13894356,1214,1214,1214,1214,0
20241127,163900,13894356,1214,1214,1214,1214,0
20241127,163800,13894356,1214,1214,1214,1214,0
20241127,163700,13894356,1214,1214,1214,1214,0
20241127,163600,13894356,1214,1214,1214,1214,0
20241127,163500,13894356,1214,1214,1214,1214,0
20241127,163400,13894356,1214,1214,1214,1214,0
20241127,163300,13894356,1214,1214,1214,1214,531
20241127,163200,13894356,1214,1214,1214,1214,0
20241127,163100,13894356,1214,1214,1214,1214,0
20241127,163000,13894356,1214,1214,1214,1214,0
20241127,162900,13894356,1214,1214,1214,1214,0
20241127,162800,13894356,1214,1214,1214,1214,0
20241127,162700,13894356,1214,1214,1214,1214,0
20241127,162600,13894356,1214,1214,1214,1214,0
20241127,162500,13894356,1214,1214,1214,1214,0
20241127,162400,13894356,1214,1214,1214,1214,0
20241127,162300,13894356,1214,1214,1214,1214,0
20241127,162200,13894356,1214,1214,1214,1214,0
20241127,162100,13894356,1214,1214,1214,1214,0
20241127,162000,13894356,1214,1214,1214,1214,0
20241127,161900,13894356,1214,1214,1214,1214,0
20241127,161800,13894356,1214,1214,1214,1214,0
20241127,161700,13894356,1214,1214,1214,1214,0
20241127,161600,13894356,1214,1214,1214,1214,0
20241127,161500,13894356,1214,1214,1214,1214,0
20241127,161400,13894356,1214,1214,1214,1214,0
20241127,161300,13894356,1214,1214,1214,1214,0
20241127,161200,13894356,1214,1214,1214,1214,0
20241127,161100,13894356,1214,1214,1214,1214,0
20241127,161000,13894356,1214,1214,1214,1214,0
20241127,160900,13894356,1214,1214,1214,1214,0
20241127,160800,13894356,1214,1214,1214,1214,0
20241127,160700,13894356,1214,1214,1214,1214,0
20241127,160600,13894356,1214,1214,1214,1214,0
20241127,160500,13894356,1214,1214,1214,1214,0
20241127,160400,13894356,1214,1214,1214,1214,0
20241127,160300,13894356,1214,1214,1214,1214,531
20241127,160200,13894356,1214,1214,1214,1214,0
20241127,160100,13894356,1214,1214,1214,1214,0
20241127,160000,13894356,1214,1214,1214,1214,0
20241127,155900,13894356,1214,1214,1214,1214,0
20241127,155800,13894356,1214,1214,1214,1214,0
20241127,155700,13894356,1214,1214,1214,1214,0
20241127,155600,13894356,1214,1214,1214,1214,0
20241127,155500,13894356,1214,1214,1214,1214,0
20241127,155400,13894356,1214,1214,1214,1214,0
20241127,155300,13894356,1214,1214,1214,1214,0
20241127,155200,13894356,1214,1214,1214,1214,0
20241127,155100,13894356,1214,1214,1214,1214,0
20241127,155000,13894356,1214,1214,1214,1214,0
20241127,154900,13894356,1214,1214,1214,1214,0
20241127,154800,13894356,1214,1214,1214,1214,0
20241127,154700,13894356,1214,1214,1214,1214,0
20241127,154600,13894356,1214,1214,1214,1214,0
20241127,154500,13894356,1214,1214,1214,1214,0
20241127,154400,13894356,1214,1214,1214,1214,0
20241127,154300,13894356,1214,1214,1214,1214,0
20241127,154200,13894356,1214,1214,1214,1214,0
20241127,154100,13894356,1214,1214,1214,1214,0
20241127,154000,13894356,1214,1214,1214,1214,0
20241127,153900,13894356,1214,1214,1214,1214,0
20241127,153800,13894356,1214,1214,1214,1214,0
20241127,153700,13894356,1214,1214,1214,1214,0
20241127,153600,13894356,1214,1214,1214,1214,0
20241127,153500,13894356,1214,1214,1214,1214,0
20241127,153400,13894356,1214,1214,1214,1214,0
20241127,153300,13894356,1214,1214,1214,1214,531
20241127,153200,13894356,1214,1214,1214,1214,0
20241127,153100,13894356,1214,1214,1214,1214,0
20241127,153000,13894356,1214,1214,1214,1214,531
20241127,152900,13249722,1215,1215,1215,1215,0
20241127,152800,13249722,1215,1215,1215,1215,0
20241127,152700,13249722,1215,1215,1215,1215,0
20241127,152600,13249722,1215,1215,1215,1215,0
20241127,152500,13249722,1215,1215,1215,1215,0
20241127,152400,13249722,1215,1215,1215,1215,0
20241127,152300,13249722,1215,1215,1215,1215,0
20241127,152200,13249722,1215,1215,1215,1215,0
20241127,152100,13249722,1215,1215,1215,1215,0
20241127,152000,13249722,1215,1215,1215,1215,0
20241127,151900,13249722,1215,1215,1215,1215,0
20241127,151800,13249722,1215,1212,1215,1212,200
20241127,151700,13007301,1212,1212,1212,1212,100
20241127,151600,12886101,1212,1212,1212,1212,100
20241127,151500,12764901,1212,1212,1212,1212,0
20241127,151400,12764901,1212,1212,1212,1212,0
20241127,151300,12764901,1212,1212,1212,1212,0
20241127,151200,12764901,1212,1212,1212,1212,100
20241127,151100,12643701,1212,1212,1212,1212,0
20241127,151000,12643701,1212,1212,1212,1212,0
20241127,150900,12643701,1212,1212,1212,1212,108
20241127,150800,12512805,1212,1212,1212,1212,0
20241127,150700,12512805,1212,1212,1212,1212,100
20241127,150600,12391605,1212,1212,1212,1212,0
20241127,150500,12391605,1212,1212,1212,1212,2
20241127,150400,12389181,1212,1212,1212,1212,100
20241127,150300,12267981,1212,1212,1212,1212,0
20241127,150200,12267981,1212,1212,1212,1212,0
20241127,150100,12267981,1212,1212,1212,1212,100
20241127,150000,12146781,1212,1212,1212,1212,0
20241127,145900,12146781,1212,1212,1212,1212,0
20241127,145800,12146781,1212,1212,1212,1212,0
20241127,145700,12146781,1212,1212,1212,1212,0
20241127,145600,12146781,1212,1212,1212,1212,0
20241127,145500,12146781,1212,1212,1212,1212,0
20241127,145400,12146781,1212,1212,1212,1212,0
20241127,145300,12146781,1212,1212,1212,1212,0
20241127,145200,12146781,1212,1212,1212,1212,100
20241127,145100,12025581,1212,1212,1212,1212,0
20241127,145000,12025581,1212,1212,1212,1212,0
20241127,144900,12025581,1212,1212,1212,1212,0
20241127,144800,12025581,1212,1212,1212,1212,0
20241127,144700,12025581,1212,1212,1212,1212,0
20241127,144600,12025581,1212,1212,1212,1212,0
20241127,144500,12025581,1212,1212,1212,1212,0
20241127,144400,12025581,1212,1212,1212,1212,100
20241127,144300,11904381,1212,1212,1212,1212,0
20241127,144200,11904381,1212,1212,1212,1212,0
20241127,144100,11904381,1212,1212,1212,1212,0
20241127,144000,11904381,1212,1212,1212,1212,100
20241127,143900,11783181,1212,1212,1212,1212,0
20241127,143800,11783181,1212,1212,1212,1212,0
20241127,143700,11783181,1212,1212,1212,1212,100
20241127,143600,11661981,1212,1212,1212,1212,2
20241127,143500,11659557,1211,1211,1211,1211,245
20241127,143400,11362862,1212,1212,1212,1212,0
20241127,143300,11362862,1212,1212,1212,1212,0
20241127,143200,11362862,1212,1212,1212,1212,100
20241127,143100,11241662,1212,1212,1212,1212,0
20241127,143000,11241662,1212,1212,1212,1212,0
20241127,142900,11241662,1212,1212,1212,1212,0
20241127,142800,11241662,1212,1212,1212,1212,100
20241127,142700,11120462,1212,1212,1212,1212,0
20241127,142600,11120462,1212,1212,1212,1212,0
20241127,142500,11120462,1212,1212,1212,1212,0
20241127,142400,11120462,1212,1212,1212,1212,4
20241127,142300,11115614,1211,1211,1211,1211,0
20241127,142200,11115614,1211,1211,1211,1211,0
20241127,142100,11115614,1211,1211,1211,1211,4
20241127,142000,11110770,1212,1212,1212,1212,0
20241127,141900,11110770,1212,1212,1212,1212,0
20241127,141800,11110770,1212,1212,1212,1212,91
20241127,141700,11000478,1215,1215,1215,1215,0
20241127,141600,11000478,1215,1215,1215,1215,0
20241127,141500,11000478,1215,1215,1215,1215,0
20241127,141400,11000478,1215,1215,1215,1215,0
20241127,141300,11000478,1215,1215,1215,1215,0
20241127,141200,11000478,1215,1215,1215,1215,0
20241127,141100,11000478,1215,1215,1215,1215,0
20241127,141000,11000478,1215,1215,1215,1215,0
20241127,140900,11000478,1215,1215,1215,1215,0
20241127,140800,11000478,1215,1215,1215,1215,0
20241127,140700,11000478,1215,1215,1215,1215,0
20241127,140600,11000478,1215,1215,1215,1215,0
20241127,140500,11000478,1215,1215,1215,1215,0
20241127,140400,11000478,1215,1215,1215,1215,0
20241127,140300,11000478,1215,1215,1215,1215,0
20241127,140200,11000478,1215,1215,1215,1215,0
20241127,140100,11000478,1215,1215,1215,1215,0
20241127,140000,11000478,1215,1215,1215,1215,0
20241127,135900,11000478,1215,1215,1215,1215,0
20241127,135800,11000478,1215,1215,1215,1215,0
20241127,135700,11000478,1215,1215,1215,1215,0
20241127,135600,11000478,1215,1215,1215,1215,0
20241127,135500,11000478,1215,1215,1215,1215,2
20241127,135400,10998048,1213,1213,1213,1213,0
20241127,135300,10998048,1213,1213,1213,1213,2
20241127,135200,10995622,1213,1213,1213,1213,0
20241127,135100,10995622,1213,1213,1213,1213,0
20241127,135000,10995622,1213,1213,1213,1213,2
20241127,134900,10993196,1215,1215,1215,1215,0
20241127,134800,10993196,1215,1215,1215,1215,2
20241127,134700,10990766,1214,1214,1214,1214,0
20241127,134600,10990766,1214,1214,1214,1214,0
20241127,134500,10990766,1214,1214,1214,1214,0
20241127,134400,10990766,1214,1214,1214,1214,0
20241127,134300,10990766,1214,1214,1214,1214,0
20241127,134200,10990766,1214,1214,1214,1214,0
20241127,134100,10990766,1214,1214,1214,1214,0
20241127,134000,10990766,1214,1215,1215,1214,4
20241127,133900,10985909,1215,1215,1215,1215,0
20241127,133800,10985909,1215,1215,1215,1215,0
20241127,133700,10985909,1215,1215,1215,1215,0
20241127,133600,10985909,1215,1215,1215,1215,0
20241127,133500,10985909,1215,1215,1215,1215,0
20241127,133400,10985909,1215,1215,1215,1215,0
20241127,133300,10985909,1215,1215,1215,1215,0
20241127,133200,10985909,1215,1215,1215,1215,0
20241127,133100,10985909,1215,1215,1215,1215,0
20241127,133000,10985909,1215,1215,1215,1215,0
20241127,132900,10985909,1215,1215,1215,1215,0
20241127,132800,10985909,1215,1215,1215,1215,0
20241127,132700,10985909,1215,1215,1215,1215,0
20241127,132600,10985909,1215,1215,1215,1215,0
20241127,132500,10985909,1215,1215,1215,1215,0
20241127,132400,10985909,1215,1215,1215,1215,4
20241127,132300,10981049,1207,1207,1207,1207,0
20241127,132200,10981049,1207,1213,1213,1207,125
20241127,132100,10830090,1215,1215,1215,1215,0
20241127,132000,10830090,1215,1215,1215,1215,0
20241127,131900,10830090,1215,1215,1215,1215,0
20241127,131800,10830090,1215,1215,1215,1215,0
20241127,131700,10830090,1215,1215,1215,1215,0
20241127,131600,10830090,1215,1215,1215,1215,0
20241127,131500,10830090,1215,1215,1215,1215,0
20241127,131400,10830090,1215,1215,1215,1215,0
20241127,131300,10830090,1215,1215,1215,1215,0
20241127,131200,10830090,1215,1215,1215,1215,0
20241127,131100,10830090,1215,1215,1215,1215,0
20241127,131000,10830090,1215,1215,1215,1215,0
20241127,130900,10830090,1215,1215,1215,1215,0
20241127,130800,10830090,1215,1215,1215,1215,4
20241127,130700,10825230,1214,1214,1214,1214,0
20241127,130600,10825230,1214,1214,1214,1214,0
20241127,130500,10825230,1214,1214,1214,1214,0
20241127,130400,10825230,1214,1214,1214,1214,0
20241127,130300,10825230,1214,1214,1214,1214,0
20241127,130200,10825230,1214,1214,1214,1214,0
20241127,130100,10825230,1214,1214,1214,1214,0
20241127,130000,10825230,1214,1215,1215,1214,8
20241127,125900,10815514,1215,1215,1215,1215,0
20241127,125800,10815514,1215,1215,1215,1215,0
20241127,125700,10815514,1215,1215,1215,1215,0
20241127,125600,10815514,1215,1215,1215,1215,0
20241127,125500,10815514,1215,1215,1215,1215,0
20241127,125400,10815514,1215,1215,1215,1215,0
20241127,125300,10815514,1215,1215,1215,1215,0
20241127,125200,10815514,1215,1215,1215,1215,0
20241127,125100,10815514,1215,1215,1215,1215,0
20241127,125000,10815514,1215,1215,1215,1215,0
20241127,124900,10815514,1215,1215,1215,1215,0
20241127,124800,10815514,1215,1215,1215,1215,0
20241127,124700,10815514,1215,1215,1215,1215,0
20241127,124600,10815514,1215,1215,1215,1215,0
20241127,124500,10815514,1215,1215,1215,1215,0
20241127,124400,10815514,1215,1215,1215,1215,0
20241127,124300,10815514,1215,1215,1215,1215,20
20241127,124200,10791214,1215,1211,1215,1211,1583
20241127,124100,8872040,1210,1210,1210,1210,46
20241127,124000,8816380,1210,1210,1210,1210,0
20241127,123900,8816380,1210,1209,1210,1206,223
20241127,123800,8546765,1209,1209,1209,1209,100
20241127,123700,8425865,1209,1209,1209,1209,0
20241127,123600,8425865,1209,1209,1209,1209,0
20241127,123500,8425865,1209,1209,1209,1209,0
20241127,123400,8425865,1209,1209,1209,1209,0
20241127,123300,8425865,1209,1209,1209,1209,0
20241127,123200,8425865,1209,1209,1209,1209,0
20241127,123100,8425865,1209,1209,1209,1209,0
20241127,123000,8425865,1209,1209,1209,1209,0
20241127,122900,8425865,1209,1208,1209,1208,2001
20241127,122800,6006666,1208,1208,1208,1208,0
20241127,122700,6006666,1208,1208,1208,1208,0
20241127,122600,6006666,1208,1208,1208,1208,0
20241127,122500,6006666,1208,1208,1208,1208,0
20241127,122400,6006666,1208,1208,1208,1208,0
20241127,122300,6006666,1208,1208,1208,1208,0
20241127,122200,6006666,1208,1208,1208,1208,0
20241127,122100,6006666,1208,1208,1208,1208,0
20241127,122000,6006666,1208,1208,1208,1208,0
20241127,121900,6006666,1208,1208,1208,1208,0
20241127,121800,6006666,1208,1208,1208,1208,0
20241127,121700,6006666,1208,1208,1208,1208,0
20241127,121600,6006666,1208,1208,1208,1208,100
20241127,121500,5885866,1207,1207,1207,1207,0
20241127,121400,5885866,1207,1207,1207,1207,0
20241127,121300,5885866,1207,1207,1207,1207,0
20241127,121200,5885866,1207,1207,1207,1207,0
20241127,121100,5885866,1207,1207,1207,1207,1
20241127,121000,5884659,1208,1208,1208,1208,0
20241127,120900,5884659,1208,1208,1208,1208,0
20241127,120800,5884659,1208,1208,1208,1208,5
20241127,120700,5878619,1208,1208,1208,1208,0
20241127,120600,5878619,1208,1208,1208,1208,1
20241127,120500,5877411,1209,1209,1209,1209,0
20241127,120400,5877411,1209,1209,1209,1209,0
20241127,120300,5877411,1209,1209,1209,1209,0
20241127,120200,5877411,1209,1209,1209,1209,0
20241127,120100,5877411,1209,1209,1209,1209,0
20241127,120000,5877411,1209,1209,1209,1209,0
20241127,115900,5877411,1209,1209,1209,1209,0
20241127,115800,5877411,1209,1209,1209,1209,0
20241127,115700,5877411,1209,1209,1209,1209,0
20241127,115600,5877411,1209,1209,1209,1209,0
20241127,115500,5877411,1209,1209,1209,1209,0
20241127,115400,5877411,1209,1209,1209,1209,0
20241127,115300,5877411,1209,1209,1209,1209,0
20241127,115200,5877411,1209,1209,1209,1209,0
20241127,115100,5877411,1209,1209,1209,1209,0
20241127,115000,5877411,1209,1209,1209,1209,16
20241127,114900,5858067,1209,1209,1209,1209,0
20241127,114800,5858067,1209,1209,1209,1209,0
20241127,114700,5858067,1209,1209,1209,1209,0
20241127,114600,5858067,1209,1209,1209,1209,0
20241127,114500,5858067,1209,1209,1209,1209,0
20241127,114400,5858067,1209,1209,1209,1209,0
20241127,114300,5858067,1209,1209,1209,1209,0
20241127,114200,5858067,1209,1209,1209,1209,0
20241127,114100,5858067,1209,1209,1209,1209,0
20241127,114000,5858067,1209,1209,1209,1209,0
20241127,113900,5858067,1209,1209,1209,1209,0
20241127,113800,5858067,1209,1209,1209,1209,0
20241127,113700,5858067,1209,1209,1209,1209,0
20241127,113600,5858067,1209,1209,1209,1209,0
20241127,113500,5858067,1209,1209,1209,1209,0
20241127,113400,5858067,1209,1209,1209,1209,0
20241127,113300,5858067,1209,1209,1209,1209,0
20241127,113200,5858067,1209,1209,1209,1209,0
20241127,113100,5858067,1209,1209,1209,1209,0
20241127,113000,5858067,1209,1209,1209,1209,0
20241127,112900,5858067,1209,1209,1209,1209,0
20241127,112800,5858067,1209,1209,1209,1209,0
20241127,112700,5858067,1209,1209,1209,1209,0
20241127,112600,5858067,1209,1209,1209,1209,0
20241127,112500,5858067,1209,1209,1209,1209,0
20241127,112400,5858067,1209,1209,1209,1209,0
20241127,112300,5858067,1209,1209,1209,1209,0
20241127,112200,5858067,1209,1209,1209,1209,0
20241127,112100,5858067,1209,1209,1209,1209,0
20241127,112000,5858067,1209,1209,1209,1209,100
20241127,111900,5737167,1209,1209,1209,1209,0
20241127,111800,5737167,1209,1209,1209,1209,0
20241127,111700,5737167,1209,1209,1209,1209,0
20241127,111600,5737167,1209,1209,1209,1209,0
20241127,111500,5737167,1209,1209,1209,1209,0
20241127,111400,5737167,1209,1209,1209,1209,0
20241127,111300,5737167,1209,1209,1209,1209,0
20241127,111200,5737167,1209,1209,1209,1209,0
20241127,111100,5737167,1209,1209,1209,1209,0
20241127,111000,5737167,1209,1209,1209,1209,0
20241127,110900,5737167,1209,1209,1209,1209,0
20241127,110800,5737167,1209,1209,1209,1209,100
20241127,110700,5616267,1209,1209,1209,1209,150
20241127,110600,5434917,1209,1209,1209,1209,0
20241127,110500,5434917,1209,1209,1209,1209,0
20241127,110400,5434917,1209,1209,1209,1209,0
20241127,110300,5434917,1209,1209,1209,1209,0
20241127,110200,5434917,1209,1209,1209,1209,0
20241127,110100,5434917,1209,1209,1209,1209,5
20241127,110000,5428872,1205,1205,1205,1205,0
20241127,105900,5428872,1205,1205,1205,1205,0
20241127,105800,5428872,1205,1205,1205,1205,0
20241127,105700,5428872,1205,1205,1205,1205,0
20241127,105600,5428872,1205,1205,1205,1205,0
20241127,105500,5428872,1205,1205,1205,1205,0
20241127,105400,5428872,1205,1205,1205,1205,0
20241127,105300,5428872,1205,1205,1205,1205,0
20241127,105200,5428872,1205,1205,1205,1205,0
20241127,105100,5428872,1205,1205,1205,1205,0
20241127,105000,5428872,1205,1205,1205,1205,213
20241127,104900,5172207,1209,1209,1209,1209,0
20241127,104800,5172207,1209,1209,1209,1209,0
20241127,104700,5172207,1209,1209,1209,1209,0
20241127,104600,5172207,1209,1206,1209,1206,10
20241127,104500,5160132,1206,1206,1206,1206,120
20241127,104400,5015412,1206,1206,1206,1206,0
20241127,104300,5015412,1206,1206,1206,1206,100
20241127,104200,4894812,1206,1206,1206,1206,0
20241127,104100,4894812,1206,1206,1206,1206,337
20241127,104000,4488390,1206,1206,1206,1206,438
20241127,103900,3960162,1206,1206,1206,1206,0
20241127,103800,3960162,1206,1206,1206,1206,0
20241127,103700,3960162,1206,1206,1206,1206,0
20241127,103600,3960162,1206,1206,1206,1206,0
20241127,103500,3960162,1206,1206,1206,1206,369
20241127,103400,3515148,1209,1209,1209,1209,0
20241127,103300,3515148,1209,1209,1209,1209,0
20241127,103200,3515148,1209,1209,1209,1209,0
20241127,103100,3515148,1209,1209,1209,1209,0
20241127,103000,3515148,1209,1209,1209,1209,0
20241127,102900,3515148,1209,1209,1209,1209,0
20241127,102800,3515148,1209,1209,1209,1209,0
20241127,102700,3515148,1209,1209,1209,1209,0
20241127,102600,3515148,1209,1209,1209,1209,0
20241127,102500,3515148,1209,1209,1209,1209,0
20241127,102400,3515148,1209,1209,1209,1209,0
20241127,102300,3515148,1209,1209,1209,1209,0
20241127,102200,3515148,1209,1209,1209,1209,0
20241127,102100,3515148,1209,1209,1209,1209,0
20241127,102000,3515148,1209,1209,1209,1209,0
20241127,101900,3515148,1209,1209,1209,1209,0
20241127,101800,3515148,1209,1209,1209,1209,16
20241127,101700,3495804,1209,1209,1209,1209,0
20241127,101600,3495804,1209,1209,1209,1209,0
20241127,101500,3495804,1209,1209,1209,1209,0
20241127,101400,3495804,1209,1209,1209,1209,0
20241127,101300,3495804,1209,1209,1209,1209,0
20241127,101200,3495804,1209,1209,1209,1209,0
20241127,101100,3495804,1209,1209,1209,1209,0
20241127,101000,3495804,1209,1209,1209,1209,0
20241127,100900,3495804,1209,1209,1209,1209,0
20241127,100800,3495804,1209,1209,1209,1209,0
20241127,100700,3495804,1209,1209,1209,1209,0
20241127,100600,3495804,1209,1209,1209,1209,0
20241127,100500,3495804,1209,1209,1209,1209,2
20241127,100400,3493386,1209,1209,1209,1209,0
20241127,100300,3493386,1209,1209,1209,1209,0
20241127,100200,3493386,1209,1209,1209,1209,0
20241127,100100,3493386,1209,1209,1209,1209,0
20241127,100000,3493386,1209,1209,1209,1209,0
20241127,095900,3493386,1209,1209,1209,1209,0
20241127,095800,3493386,1209,1209,1209,1209,1
20241127,095700,3492177,1210,1210,1210,1210,0
20241127,095600,3492177,1210,1210,1210,1210,0
20241127,095500,3492177,1210,1210,1210,1210,0
20241127,095400,3492177,1210,1210,1210,1210,0
20241127,095300,3492177,1210,1210,1210,1210,0
20241127,095200,3492177,1210,1210,1210,1210,0
20241127,095100,3492177,1210,1210,1210,1210,0
20241127,095000,3492177,1210,1210,1210,1210,0
20241127,094900,3492177,1210,1210,1210,1210,0
20241127,094800,3492177,1210,1210,1210,1210,132
20241127,094700,3332457,1210,1210,1210,1210,0
20241127,094600,3332457,1210,1210,1210,1210,0
20241127,094500,3332457,1210,1210,1210,1210,0
20241127,094400,3332457,1210,1210,1210,1210,0
20241127,094300,3332457,1210,1210,1210,1210,0
20241127,094200,3332457,1210,1211,1211,1210,48
20241127,094100,3274376,1210,1210,1210,1210,108
20241127,094000,3143696,1210,1210,1210,1210,0
20241127,093900,3143696,1210,1210,1210,1210,0
20241127,093800,3143696,1210,1210,1210,1210,0
20241127,093700,3143696,1210,1210,1210,1210,0
20241127,093600,3143696,1210,1210,1210,1210,0
20241127,093500,3143696,1210,1210,1210,1210,0
20241127,093400,3143696,1210,1210,1210,1210,0
20241127,093300,3143696,1210,1210,1210,1210,0
20241127,093200,3143696,1210,1210,1210,1210,2
20241127,093100,3141276,1209,1209,1209,1209,321
20241127,093000,2753187,1209,1209,1209,1209,0
20241127,092900,2753187,1209,1209,1209,1209,0
20241127,092800,2753187,1209,1209,1209,1209,0
20241127,092700,2753187,1209,1209,1209,1209,0
20241127,092600,2753187,1209,1209,1209,1209,0
20241127,092500,2753187,1209,1209,1209,1209,0
20241127,092400,2753187,1209,1209,1209,1209,0
20241127,092300,2753187,1209,1209,1209,1209,0
20241127,092200,2753187,1209,1209,1209,1209,0
20241127,092100,2753187,1209,1209,1209,1209,0
20241127,092000,2753187,1209,1209,1209,1209,0
20241127,091900,2753187,1209,1209,1209,1209,0
20241127,091800,2753187,1209,1209,1209,1209,0
20241127,091700,2753187,1209,1209,1209,1209,0
20241127,091600,2753187,1209,1209,1209,1209,0
20241127,091500,2753187,1209,1209,1209,1209,0
20241127,091400,2753187,1209,1209,1209,1209,0
20241127,091300,2753187,1209,1209,1209,1209,0
20241127,091200,2753187,1209,1209,1209,1209,0
20241127,091100,2753187,1209,1209,1209,1209,0
20241127,091000,2753187,1209,1209,1209,1209,0
20241127,090900,2753187,1209,1209,1209,1209,50
20241127,090800,2692737,1209,1208,1209,1208,10
20241127,090700,2680656,1208,1208,1208,1208,39
20241127,090600,2633544,1208,1208,1208,1208,10
20241127,090500,2621464,1208,1208,1208,1208,1
20241127,090400,2620256,1208,1208,1208,1208,0
20241127,090300,2620256,1208,1208,1208,1208,101
20241127,090200,2498248,1204,1203,1204,1203,240
20241127,090100,2209368,1203,1217,1217,1203,1618
20241127,090000,249488,1218,1220,1220,1218,55