KissMeData/267790/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,210900,18065485,4680,4680,4680,4680,260
20241127,210800,18065485,4680,4680,4680,4680,0
20241127,210700,18065485,4680,4680,4680,4680,0
20241127,210600,18065485,4680,4680,4680,4680,0
20241127,210500,18065485,4680,4680,4680,4680,0
20241127,210400,18065485,4680,4680,4680,4680,0
20241127,210300,18065485,4680,4680,4680,4680,0
20241127,210200,18065485,4680,4680,4680,4680,0
20241127,210100,18065485,4680,4680,4680,4680,0
20241127,210000,18065485,4680,4680,4680,4680,0
20241127,205900,18065485,4680,4680,4680,4680,0
20241127,205800,18065485,4680,4680,4680,4680,0
20241127,205700,18065485,4680,4680,4680,4680,0
20241127,205600,18065485,4680,4680,4680,4680,0
20241127,205500,18065485,4680,4680,4680,4680,0
20241127,205400,18065485,4680,4680,4680,4680,0
20241127,205300,18065485,4680,4680,4680,4680,0
20241127,205200,18065485,4680,4680,4680,4680,0
20241127,205100,18065485,4680,4680,4680,4680,0
20241127,205000,18065485,4680,4680,4680,4680,0
20241127,204900,18065485,4680,4680,4680,4680,0
20241127,204800,18065485,4680,4680,4680,4680,0
20241127,204700,18065485,4680,4680,4680,4680,0
20241127,204600,18065485,4680,4680,4680,4680,0
20241127,204500,18065485,4680,4680,4680,4680,0
20241127,204400,18065485,4680,4680,4680,4680,0
20241127,204300,18065485,4680,4680,4680,4680,0
20241127,204200,18065485,4680,4680,4680,4680,0
20241127,204100,18065485,4680,4680,4680,4680,0
20241127,204000,18065485,4680,4680,4680,4680,0
20241127,203900,18065485,4680,4680,4680,4680,260
20241127,203800,18065485,4680,4680,4680,4680,0
20241127,203700,18065485,4680,4680,4680,4680,0
20241127,203600,18065485,4680,4680,4680,4680,0
20241127,203500,18065485,4680,4680,4680,4680,0
20241127,203400,18065485,4680,4680,4680,4680,0
20241127,203300,18065485,4680,4680,4680,4680,0
20241127,203200,18065485,4680,4680,4680,4680,0
20241127,203100,18065485,4680,4680,4680,4680,0
20241127,203000,18065485,4680,4680,4680,4680,0
20241127,202900,18065485,4680,4680,4680,4680,0
20241127,202800,18065485,4680,4680,4680,4680,0
20241127,202700,18065485,4680,4680,4680,4680,0
20241127,202600,18065485,4680,4680,4680,4680,0
20241127,202500,18065485,4680,4680,4680,4680,0
20241127,202400,18065485,4680,4680,4680,4680,0
20241127,202300,18065485,4680,4680,4680,4680,0
20241127,202200,18065485,4680,4680,4680,4680,0
20241127,202100,18065485,4680,4680,4680,4680,0
20241127,202000,18065485,4680,4680,4680,4680,0
20241127,201900,18065485,4680,4680,4680,4680,0
20241127,201800,18065485,4680,4680,4680,4680,0
20241127,201700,18065485,4680,4680,4680,4680,0
20241127,201600,18065485,4680,4680,4680,4680,0
20241127,201500,18065485,4680,4680,4680,4680,0
20241127,201400,18065485,4680,4680,4680,4680,0
20241127,201300,18065485,4680,4680,4680,4680,0
20241127,201200,18065485,4680,4680,4680,4680,0
20241127,201100,18065485,4680,4680,4680,4680,0
20241127,201000,18065485,4680,4680,4680,4680,0
20241127,200900,18065485,4680,4680,4680,4680,260
20241127,200800,18065485,4680,4680,4680,4680,0
20241127,200700,18065485,4680,4680,4680,4680,0
20241127,200600,18065485,4680,4680,4680,4680,0
20241127,200500,18065485,4680,4680,4680,4680,0
20241127,200400,18065485,4680,4680,4680,4680,0
20241127,200300,18065485,4680,4680,4680,4680,0
20241127,200200,18065485,4680,4680,4680,4680,0
20241127,200100,18065485,4680,4680,4680,4680,0
20241127,200000,18065485,4680,4680,4680,4680,0
20241127,195900,18065485,4680,4680,4680,4680,0
20241127,195800,18065485,4680,4680,4680,4680,0
20241127,195700,18065485,4680,4680,4680,4680,0
20241127,195600,18065485,4680,4680,4680,4680,0
20241127,195500,18065485,4680,4680,4680,4680,0
20241127,195400,18065485,4680,4680,4680,4680,0
20241127,195300,18065485,4680,4680,4680,4680,0
20241127,195200,18065485,4680,4680,4680,4680,0
20241127,195100,18065485,4680,4680,4680,4680,0
20241127,195000,18065485,4680,4680,4680,4680,0
20241127,194900,18065485,4680,4680,4680,4680,0
20241127,194800,18065485,4680,4680,4680,4680,0
20241127,194700,18065485,4680,4680,4680,4680,0
20241127,194600,18065485,4680,4680,4680,4680,0
20241127,194500,18065485,4680,4680,4680,4680,0
20241127,194400,18065485,4680,4680,4680,4680,0
20241127,194300,18065485,4680,4680,4680,4680,0
20241127,194200,18065485,4680,4680,4680,4680,0
20241127,194100,18065485,4680,4680,4680,4680,0
20241127,194000,18065485,4680,4680,4680,4680,0
20241127,193900,18065485,4680,4680,4680,4680,260
20241127,193800,18065485,4680,4680,4680,4680,0
20241127,193700,18065485,4680,4680,4680,4680,0
20241127,193600,18065485,4680,4680,4680,4680,0
20241127,193500,18065485,4680,4680,4680,4680,0
20241127,193400,18065485,4680,4680,4680,4680,0
20241127,193300,18065485,4680,4680,4680,4680,0
20241127,193200,18065485,4680,4680,4680,4680,0
20241127,193100,18065485,4680,4680,4680,4680,0
20241127,193000,18065485,4680,4680,4680,4680,0
20241127,192900,18065485,4680,4680,4680,4680,0
20241127,192800,18065485,4680,4680,4680,4680,0
20241127,192700,18065485,4680,4680,4680,4680,0
20241127,192600,18065485,4680,4680,4680,4680,0
20241127,192500,18065485,4680,4680,4680,4680,0
20241127,192400,18065485,4680,4680,4680,4680,0
20241127,192300,18065485,4680,4680,4680,4680,0
20241127,192200,18065485,4680,4680,4680,4680,0
20241127,192100,18065485,4680,4680,4680,4680,0
20241127,192000,18065485,4680,4680,4680,4680,0
20241127,191900,18065485,4680,4680,4680,4680,0
20241127,191800,18065485,4680,4680,4680,4680,0
20241127,191700,18065485,4680,4680,4680,4680,0
20241127,191600,18065485,4680,4680,4680,4680,0
20241127,191500,18065485,4680,4680,4680,4680,0
20241127,191400,18065485,4680,4680,4680,4680,0
20241127,191300,18065485,4680,4680,4680,4680,0
20241127,191200,18065485,4680,4680,4680,4680,0
20241127,191100,18065485,4680,4680,4680,4680,0
20241127,191000,18065485,4680,4680,4680,4680,0
20241127,190900,18065485,4680,4680,4680,4680,260
20241127,190800,18065485,4680,4680,4680,4680,0
20241127,190700,18065485,4680,4680,4680,4680,0
20241127,190600,18065485,4680,4680,4680,4680,0
20241127,190500,18065485,4680,4680,4680,4680,0
20241127,190400,18065485,4680,4680,4680,4680,0
20241127,190300,18065485,4680,4680,4680,4680,0
20241127,190200,18065485,4680,4680,4680,4680,0
20241127,190100,18065485,4680,4680,4680,4680,0
20241127,190000,18065485,4680,4680,4680,4680,0
20241127,185900,18065485,4680,4680,4680,4680,0
20241127,185800,18065485,4680,4680,4680,4680,0
20241127,185700,18065485,4680,4680,4680,4680,0
20241127,185600,18065485,4680,4680,4680,4680,0
20241127,185500,18065485,4680,4680,4680,4680,0
20241127,185400,18065485,4680,4680,4680,4680,0
20241127,185300,18065485,4680,4680,4680,4680,0
20241127,185200,18065485,4680,4680,4680,4680,0
20241127,185100,18065485,4680,4680,4680,4680,0
20241127,185000,18065485,4680,4680,4680,4680,0
20241127,184900,18065485,4680,4680,4680,4680,0
20241127,184800,18065485,4680,4680,4680,4680,0
20241127,184700,18065485,4680,4680,4680,4680,0
20241127,184600,18065485,4680,4680,4680,4680,0
20241127,184500,18065485,4680,4680,4680,4680,0
20241127,184400,18065485,4680,4680,4680,4680,0
20241127,184300,18065485,4680,4680,4680,4680,0
20241127,184200,18065485,4680,4680,4680,4680,0
20241127,184100,18065485,4680,4680,4680,4680,0
20241127,184000,18065485,4680,4680,4680,4680,0
20241127,183900,18065485,4680,4680,4680,4680,260
20241127,183800,18065485,4680,4680,4680,4680,0
20241127,183700,18065485,4680,4680,4680,4680,0
20241127,183600,18065485,4680,4680,4680,4680,0
20241127,183500,18065485,4680,4680,4680,4680,0
20241127,183400,18065485,4680,4680,4680,4680,0
20241127,183300,18065485,4680,4680,4680,4680,0
20241127,183200,18065485,4680,4680,4680,4680,0
20241127,183100,18065485,4680,4680,4680,4680,0
20241127,183000,18065485,4680,4680,4680,4680,0
20241127,182900,18065485,4680,4680,4680,4680,0
20241127,182800,18065485,4680,4680,4680,4680,0
20241127,182700,18065485,4680,4680,4680,4680,0
20241127,182600,18065485,4680,4680,4680,4680,0
20241127,182500,18065485,4680,4680,4680,4680,0
20241127,182400,18065485,4680,4680,4680,4680,0
20241127,182300,18065485,4680,4680,4680,4680,0
20241127,182200,18065485,4680,4680,4680,4680,0
20241127,182100,18065485,4680,4680,4680,4680,0
20241127,182000,18065485,4680,4680,4680,4680,0
20241127,181900,18065485,4680,4680,4680,4680,0
20241127,181800,18065485,4680,4680,4680,4680,0
20241127,181700,18065485,4680,4680,4680,4680,0
20241127,181600,18065485,4680,4680,4680,4680,0
20241127,181500,18065485,4680,4680,4680,4680,0
20241127,181400,18065485,4680,4680,4680,4680,0
20241127,181300,18065485,4680,4680,4680,4680,0
20241127,181200,18065485,4680,4680,4680,4680,0
20241127,181100,18065485,4680,4680,4680,4680,0
20241127,181000,18065485,4680,4680,4680,4680,0
20241127,180900,18065485,4680,4680,4680,4680,260
20241127,180800,18065485,4680,4680,4680,4680,0
20241127,180700,18065485,4680,4680,4680,4680,0
20241127,180600,18065485,4680,4680,4680,4680,0
20241127,180500,18065485,4680,4680,4680,4680,0
20241127,180400,18065485,4680,4680,4680,4680,0
20241127,180300,18065485,4680,4680,4680,4680,0
20241127,180200,18065485,4680,4680,4680,4680,0
20241127,180100,18065485,4680,4680,4680,4680,0
20241127,180000,18065485,4680,4680,4680,4680,0
20241127,175900,18065485,4680,4680,4680,4680,0
20241127,175800,18065485,4680,4680,4680,4680,0
20241127,175700,18065485,4680,4680,4680,4680,0
20241127,175600,18065485,4680,4680,4680,4680,0
20241127,175500,18065485,4680,4680,4680,4680,0
20241127,175400,18065485,4680,4680,4680,4680,0
20241127,175300,18065485,4680,4680,4680,4680,0
20241127,175200,18065485,4680,4680,4680,4680,0
20241127,175100,18065485,4680,4680,4680,4680,0
20241127,175000,18065485,4680,4680,4680,4680,0
20241127,174900,18065485,4680,4680,4680,4680,0
20241127,174800,18065485,4680,4680,4680,4680,0
20241127,174700,18065485,4680,4680,4680,4680,0
20241127,174600,18065485,4680,4680,4680,4680,0
20241127,174500,18065485,4680,4680,4680,4680,0
20241127,174400,18065485,4680,4680,4680,4680,0
20241127,174300,18065485,4680,4680,4680,4680,0
20241127,174200,18065485,4680,4680,4680,4680,0
20241127,174100,18065485,4680,4680,4680,4680,0
20241127,174000,18065485,4680,4680,4680,4680,0
20241127,173900,18065485,4680,4680,4680,4680,260
20241127,173800,18065485,4680,4680,4680,4680,0
20241127,173700,18065485,4680,4680,4680,4680,0
20241127,173600,18065485,4680,4680,4680,4680,0
20241127,173500,18065485,4680,4680,4680,4680,0
20241127,173400,18065485,4680,4680,4680,4680,0
20241127,173300,18065485,4680,4680,4680,4680,0
20241127,173200,18065485,4680,4680,4680,4680,0
20241127,173100,18065485,4680,4680,4680,4680,0
20241127,173000,18065485,4680,4680,4680,4680,0
20241127,172900,18065485,4680,4680,4680,4680,0
20241127,172800,18065485,4680,4680,4680,4680,0
20241127,172700,18065485,4680,4680,4680,4680,0
20241127,172600,18065485,4680,4680,4680,4680,0
20241127,172500,18065485,4680,4680,4680,4680,0
20241127,172400,18065485,4680,4680,4680,4680,0
20241127,172300,18065485,4680,4680,4680,4680,0
20241127,172200,18065485,4680,4680,4680,4680,0
20241127,172100,18065485,4680,4680,4680,4680,0
20241127,172000,18065485,4680,4680,4680,4680,0
20241127,171900,18065485,4680,4680,4680,4680,0
20241127,171800,18065485,4680,4680,4680,4680,0
20241127,171700,18065485,4680,4680,4680,4680,0
20241127,171600,18065485,4680,4680,4680,4680,0
20241127,171500,18065485,4680,4680,4680,4680,0
20241127,171400,18065485,4680,4680,4680,4680,0
20241127,171300,18065485,4680,4680,4680,4680,0
20241127,171200,18065485,4680,4680,4680,4680,0
20241127,171100,18065485,4680,4680,4680,4680,0
20241127,171000,18065485,4680,4680,4680,4680,0
20241127,170900,18065485,4680,4680,4680,4680,260
20241127,170800,18065485,4680,4680,4680,4680,0
20241127,170700,18065485,4680,4680,4680,4680,0
20241127,170600,18065485,4680,4680,4680,4680,0
20241127,170500,18065485,4680,4680,4680,4680,0
20241127,170400,18065485,4680,4680,4680,4680,0
20241127,170300,18065485,4680,4680,4680,4680,0
20241127,170200,18065485,4680,4680,4680,4680,0
20241127,170100,18065485,4680,4680,4680,4680,0
20241127,170000,18065485,4680,4680,4680,4680,0
20241127,165900,18065485,4680,4680,4680,4680,0
20241127,165800,18065485,4680,4680,4680,4680,0
20241127,165700,18065485,4680,4680,4680,4680,0
20241127,165600,18065485,4680,4680,4680,4680,0
20241127,165500,18065485,4680,4680,4680,4680,0
20241127,165400,18065485,4680,4680,4680,4680,0
20241127,165300,18065485,4680,4680,4680,4680,0
20241127,165200,18065485,4680,4680,4680,4680,0
20241127,165100,18065485,4680,4680,4680,4680,0
20241127,165000,18065485,4680,4680,4680,4680,0
20241127,164900,18065485,4680,4680,4680,4680,0
20241127,164800,18065485,4680,4680,4680,4680,0
20241127,164700,18065485,4680,4680,4680,4680,0
20241127,164600,18065485,4680,4680,4680,4680,0
20241127,164500,18065485,4680,4680,4680,4680,0
20241127,164400,18065485,4680,4680,4680,4680,0
20241127,164300,18065485,4680,4680,4680,4680,0
20241127,164200,18065485,4680,4680,4680,4680,0
20241127,164100,18065485,4680,4680,4680,4680,0
20241127,164000,18065485,4680,4680,4680,4680,0
20241127,163900,18065485,4680,4680,4680,4680,260
20241127,163800,18065485,4680,4680,4680,4680,0
20241127,163700,18065485,4680,4680,4680,4680,0
20241127,163600,18065485,4680,4680,4680,4680,0
20241127,163500,18065485,4680,4680,4680,4680,0
20241127,163400,18065485,4680,4680,4680,4680,0
20241127,163300,18065485,4680,4680,4680,4680,0
20241127,163200,18065485,4680,4680,4680,4680,0
20241127,163100,18065485,4680,4680,4680,4680,0
20241127,163000,18065485,4680,4680,4680,4680,0
20241127,162900,18065485,4680,4680,4680,4680,0
20241127,162800,18065485,4680,4680,4680,4680,0
20241127,162700,18065485,4680,4680,4680,4680,0
20241127,162600,18065485,4680,4680,4680,4680,0
20241127,162500,18065485,4680,4680,4680,4680,0
20241127,162400,18065485,4680,4680,4680,4680,0
20241127,162300,18065485,4680,4680,4680,4680,0
20241127,162200,18065485,4680,4680,4680,4680,0
20241127,162100,18065485,4680,4680,4680,4680,0
20241127,162000,18065485,4680,4680,4680,4680,0
20241127,161900,18065485,4680,4680,4680,4680,0
20241127,161800,18065485,4680,4680,4680,4680,0
20241127,161700,18065485,4680,4680,4680,4680,0
20241127,161600,18065485,4680,4680,4680,4680,0
20241127,161500,18065485,4680,4680,4680,4680,0
20241127,161400,18065485,4680,4680,4680,4680,0
20241127,161300,18065485,4680,4680,4680,4680,0
20241127,161200,18065485,4680,4680,4680,4680,0
20241127,161100,18065485,4680,4680,4680,4680,0
20241127,161000,18065485,4680,4680,4680,4680,0
20241127,160900,18065485,4680,4680,4680,4680,260
20241127,160800,18065485,4680,4680,4680,4680,0
20241127,160700,18065485,4680,4680,4680,4680,0
20241127,160600,18065485,4680,4680,4680,4680,0
20241127,160500,18065485,4680,4680,4680,4680,0
20241127,160400,18065485,4680,4680,4680,4680,0
20241127,160300,18065485,4680,4680,4680,4680,0
20241127,160200,18065485,4680,4680,4680,4680,0
20241127,160100,18065485,4680,4680,4680,4680,0
20241127,160000,18065485,4680,4680,4680,4680,0
20241127,155900,18065485,4680,4680,4680,4680,0
20241127,155800,18065485,4680,4680,4680,4680,0
20241127,155700,18065485,4680,4680,4680,4680,0
20241127,155600,18065485,4680,4680,4680,4680,0
20241127,155500,18065485,4680,4680,4680,4680,0
20241127,155400,18065485,4680,4680,4680,4680,0
20241127,155300,18065485,4680,4680,4680,4680,0
20241127,155200,18065485,4680,4680,4680,4680,0
20241127,155100,18065485,4680,4680,4680,4680,0
20241127,155000,18065485,4680,4680,4680,4680,0
20241127,154900,18065485,4680,4680,4680,4680,0
20241127,154800,18065485,4680,4680,4680,4680,0
20241127,154700,18065485,4680,4680,4680,4680,0
20241127,154600,18065485,4680,4680,4680,4680,0
20241127,154500,18065485,4680,4680,4680,4680,0
20241127,154400,18065485,4680,4680,4680,4680,0
20241127,154300,18065485,4680,4680,4680,4680,0
20241127,154200,18065485,4680,4680,4680,4680,0
20241127,154100,18065485,4680,4680,4680,4680,0
20241127,154000,18065485,4680,4680,4680,4680,0
20241127,153900,18065485,4680,4680,4680,4680,260
20241127,153800,18065485,4680,4680,4680,4680,0
20241127,153700,18065485,4680,4680,4680,4680,0
20241127,153600,18065485,4680,4680,4680,4680,0
20241127,153500,18065485,4680,4680,4680,4680,0
20241127,153400,18065485,4680,4680,4680,4680,0
20241127,153300,18065485,4680,4680,4680,4680,0
20241127,153200,18065485,4680,4680,4680,4680,0
20241127,153100,18065485,4680,4680,4680,4680,0
20241127,153000,18065485,4680,4680,4680,4680,260
20241127,152900,16848685,4700,4700,4700,4700,0
20241127,152800,16848685,4700,4700,4700,4700,0
20241127,152700,16848685,4700,4700,4700,4700,0
20241127,152600,16848685,4700,4700,4700,4700,0
20241127,152500,16848685,4700,4700,4700,4700,0
20241127,152400,16848685,4700,4700,4700,4700,0
20241127,152300,16848685,4700,4700,4700,4700,0
20241127,152200,16848685,4700,4700,4700,4700,0
20241127,152100,16848685,4700,4700,4700,4700,0
20241127,152000,16848685,4700,4700,4700,4700,0
20241127,151900,16848685,4700,4700,4700,4700,0
20241127,151800,16848685,4700,4700,4700,4700,0
20241127,151700,16848685,4700,4700,4700,4700,0
20241127,151600,16848685,4700,4700,4700,4700,0
20241127,151500,16848685,4700,4700,4700,4700,0
20241127,151400,16848685,4700,4700,4700,4700,0
20241127,151300,16848685,4700,4700,4700,4700,0
20241127,151200,16848685,4700,4700,4700,4700,50
20241127,151100,16613685,4700,4700,4700,4700,3
20241127,151000,16599585,4680,4680,4680,4680,0
20241127,150900,16599585,4680,4700,4700,4680,112
20241127,150800,16074425,4700,4700,4700,4700,0
20241127,150700,16074425,4700,4700,4700,4700,0
20241127,150600,16074425,4700,4700,4700,4700,51
20241127,150500,15834725,4700,4700,4700,4700,0
20241127,150400,15834725,4700,4700,4700,4700,0
20241127,150300,15834725,4700,4700,4700,4700,0
20241127,150200,15834725,4700,4700,4700,4700,0
20241127,150100,15834725,4700,4700,4700,4700,0
20241127,150000,15834725,4700,4700,4700,4700,0
20241127,145900,15834725,4700,4700,4700,4700,0
20241127,145800,15834725,4700,4700,4700,4700,0
20241127,145700,15834725,4700,4700,4700,4700,0
20241127,145600,15834725,4700,4700,4700,4700,0
20241127,145500,15834725,4700,4700,4700,4700,0
20241127,145400,15834725,4700,4700,4700,4700,0
20241127,145300,15834725,4700,4700,4700,4700,0
20241127,145200,15834725,4700,4700,4700,4700,0
20241127,145100,15834725,4700,4700,4700,4700,0
20241127,145000,15834725,4700,4700,4700,4700,6
20241127,144900,15806525,4700,4700,4700,4700,0
20241127,144800,15806525,4700,4700,4700,4700,0
20241127,144700,15806525,4700,4700,4700,4700,0
20241127,144600,15806525,4700,4700,4700,4700,0
20241127,144500,15806525,4700,4700,4700,4700,0
20241127,144400,15806525,4700,4700,4700,4700,0
20241127,144300,15806525,4700,4700,4700,4700,0
20241127,144200,15806525,4700,4700,4700,4700,0
20241127,144100,15806525,4700,4700,4700,4700,0
20241127,144000,15806525,4700,4700,4700,4700,0
20241127,143900,15806525,4700,4700,4700,4700,0
20241127,143800,15806525,4700,4700,4700,4700,0
20241127,143700,15806525,4700,4700,4700,4700,0
20241127,143600,15806525,4700,4700,4700,4700,0
20241127,143500,15806525,4700,4700,4700,4700,0
20241127,143400,15806525,4700,4700,4700,4700,0
20241127,143300,15806525,4700,4700,4700,4700,6
20241127,143200,15778325,4700,4700,4700,4700,0
20241127,143100,15778325,4700,4700,4700,4700,0
20241127,143000,15778325,4700,4700,4700,4700,0
20241127,142900,15778325,4700,4700,4700,4700,0
20241127,142800,15778325,4700,4700,4700,4700,0
20241127,142700,15778325,4700,4700,4700,4700,0
20241127,142600,15778325,4700,4700,4700,4700,0
20241127,142500,15778325,4700,4700,4700,4700,0
20241127,142400,15778325,4700,4700,4700,4700,0
20241127,142300,15778325,4700,4700,4700,4700,0
20241127,142200,15778325,4700,4700,4700,4700,0
20241127,142100,15778325,4700,4700,4700,4700,0
20241127,142000,15778325,4700,4700,4700,4700,0
20241127,141900,15778325,4700,4700,4700,4700,0
20241127,141800,15778325,4700,4700,4700,4700,0
20241127,141700,15778325,4700,4700,4700,4700,0
20241127,141600,15778325,4700,4700,4700,4700,6
20241127,141500,15750125,4700,4700,4700,4700,0
20241127,141400,15750125,4700,4700,4700,4700,0
20241127,141300,15750125,4700,4700,4700,4700,0
20241127,141200,15750125,4700,4700,4700,4700,0
20241127,141100,15750125,4700,4700,4700,4700,0
20241127,141000,15750125,4700,4700,4700,4700,0
20241127,140900,15750125,4700,4700,4700,4700,0
20241127,140800,15750125,4700,4700,4700,4700,0
20241127,140700,15750125,4700,4700,4700,4700,0
20241127,140600,15750125,4700,4700,4700,4700,0
20241127,140500,15750125,4700,4700,4700,4700,0
20241127,140400,15750125,4700,4700,4700,4700,0
20241127,140300,15750125,4700,4700,4700,4700,0
20241127,140200,15750125,4700,4700,4700,4700,0
20241127,140100,15750125,4700,4700,4700,4700,0
20241127,140000,15750125,4700,4700,4700,4700,0
20241127,135900,15750125,4700,4700,4700,4700,6
20241127,135800,15721925,4700,4700,4700,4700,0
20241127,135700,15721925,4700,4700,4700,4700,0
20241127,135600,15721925,4700,4700,4700,4700,0
20241127,135500,15721925,4700,4700,4700,4700,0
20241127,135400,15721925,4700,4700,4700,4700,0
20241127,135300,15721925,4700,4700,4700,4700,0
20241127,135200,15721925,4700,4700,4700,4700,0
20241127,135100,15721925,4700,4700,4700,4700,0
20241127,135000,15721925,4700,4700,4700,4700,0
20241127,134900,15721925,4700,4700,4700,4700,0
20241127,134800,15721925,4700,4700,4700,4700,0
20241127,134700,15721925,4700,4700,4700,4700,0
20241127,134600,15721925,4700,4700,4700,4700,0
20241127,134500,15721925,4700,4700,4700,4700,0
20241127,134400,15721925,4700,4700,4700,4700,15
20241127,134300,15651425,4700,4700,4700,4700,0
20241127,134200,15651425,4700,4700,4700,4700,6
20241127,134100,15623225,4700,4700,4700,4700,0
20241127,134000,15623225,4700,4700,4700,4700,0
20241127,133900,15623225,4700,4700,4700,4700,0
20241127,133800,15623225,4700,4700,4700,4700,0
20241127,133700,15623225,4700,4700,4700,4700,0
20241127,133600,15623225,4700,4700,4700,4700,0
20241127,133500,15623225,4700,4700,4700,4700,0
20241127,133400,15623225,4700,4700,4700,4700,0
20241127,133300,15623225,4700,4700,4700,4700,0
20241127,133200,15623225,4700,4700,4700,4700,0
20241127,133100,15623225,4700,4700,4700,4700,0
20241127,133000,15623225,4700,4700,4700,4700,0
20241127,132900,15623225,4700,4700,4700,4700,0
20241127,132800,15623225,4700,4700,4700,4700,0
20241127,132700,15623225,4700,4700,4700,4700,0
20241127,132600,15623225,4700,4700,4700,4700,0
20241127,132500,15623225,4700,4700,4700,4700,6
20241127,132400,15595025,4700,4700,4700,4700,0
20241127,132300,15595025,4700,4700,4700,4700,0
20241127,132200,15595025,4700,4700,4700,4700,0
20241127,132100,15595025,4700,4700,4700,4700,12
20241127,132000,15538625,4700,4700,4700,4700,6
20241127,131900,15510425,4700,4700,4700,4700,0
20241127,131800,15510425,4700,4700,4700,4700,68
20241127,131700,15190825,4700,4700,4700,4700,0
20241127,131600,15190825,4700,4700,4700,4700,0
20241127,131500,15190825,4700,4700,4700,4700,0
20241127,131400,15190825,4700,4700,4700,4700,0
20241127,131300,15190825,4700,4700,4700,4700,0
20241127,131200,15190825,4700,4700,4700,4700,0
20241127,131100,15190825,4700,4700,4700,4700,0
20241127,131000,15190825,4700,4700,4700,4700,0
20241127,130900,15190825,4700,4700,4700,4700,0
20241127,130800,15190825,4700,4675,4700,4675,6
20241127,130700,15162700,4670,4670,4670,4670,0
20241127,130600,15162700,4670,4670,4670,4670,0
20241127,130500,15162700,4670,4670,4670,4670,0
20241127,130400,15162700,4670,4675,4675,4670,750
20241127,130300,11658700,4700,4700,4700,4700,0
20241127,130200,11658700,4700,4700,4700,4700,0
20241127,130100,11658700,4700,4700,4700,4700,0
20241127,130000,11658700,4700,4700,4700,4700,0
20241127,125900,11658700,4700,4700,4700,4700,0
20241127,125800,11658700,4700,4700,4700,4700,0
20241127,125700,11658700,4700,4700,4700,4700,0
20241127,125600,11658700,4700,4700,4700,4700,0
20241127,125500,11658700,4700,4700,4700,4700,0
20241127,125400,11658700,4700,4700,4700,4700,0
20241127,125300,11658700,4700,4700,4700,4700,0
20241127,125200,11658700,4700,4700,4700,4700,0
20241127,125100,11658700,4700,4700,4700,4700,6
20241127,125000,11630500,4690,4690,4690,4690,0
20241127,124900,11630500,4690,4690,4690,4690,0
20241127,124800,11630500,4690,4690,4690,4690,0
20241127,124700,11630500,4690,4690,4690,4690,0
20241127,124600,11630500,4690,4690,4690,4690,0
20241127,124500,11630500,4690,4690,4690,4690,0
20241127,124400,11630500,4690,4690,4690,4690,0
20241127,124300,11630500,4690,4690,4690,4690,2
20241127,124200,11621120,4700,4700,4700,4700,0
20241127,124100,11621120,4700,4700,4700,4700,0
20241127,124000,11621120,4700,4700,4700,4700,0
20241127,123900,11621120,4700,4700,4700,4700,0
20241127,123800,11621120,4700,4700,4700,4700,0
20241127,123700,11621120,4700,4700,4700,4700,0
20241127,123600,11621120,4700,4700,4700,4700,0
20241127,123500,11621120,4700,4700,4700,4700,0
20241127,123400,11621120,4700,4695,4700,4695,6
20241127,123300,11592925,4695,4695,4695,4695,1
20241127,123200,11588230,4690,4690,4690,4690,0
20241127,123100,11588230,4690,4690,4690,4690,0
20241127,123000,11588230,4690,4690,4690,4690,0
20241127,122900,11588230,4690,4690,4690,4690,0
20241127,122800,11588230,4690,4690,4690,4690,0
20241127,122700,11588230,4690,4690,4690,4690,0
20241127,122600,11588230,4690,4690,4690,4690,0
20241127,122500,11588230,4690,4690,4690,4690,0
20241127,122400,11588230,4690,4690,4690,4690,0
20241127,122300,11588230,4690,4690,4690,4690,4
20241127,122200,11569470,4700,4700,4700,4700,0
20241127,122100,11569470,4700,4700,4700,4700,0
20241127,122000,11569470,4700,4700,4700,4700,0
20241127,121900,11569470,4700,4700,4700,4700,0
20241127,121800,11569470,4700,4700,4700,4700,0
20241127,121700,11569470,4700,4700,4700,4700,6
20241127,121600,11541270,4690,4690,4690,4690,0
20241127,121500,11541270,4690,4690,4690,4690,0
20241127,121400,11541270,4690,4690,4690,4690,0
20241127,121300,11541270,4690,4690,4690,4690,0
20241127,121200,11541270,4690,4690,4690,4690,0
20241127,121100,11541270,4690,4690,4690,4690,0
20241127,121000,11541270,4690,4690,4690,4690,0
20241127,120900,11541270,4690,4690,4690,4690,0
20241127,120800,11541270,4690,4690,4690,4690,0
20241127,120700,11541270,4690,4695,4695,4690,41
20241127,120600,11348795,4700,4700,4700,4700,2
20241127,120500,11339395,4700,4700,4700,4700,0
20241127,120400,11339395,4700,4700,4700,4700,0
20241127,120300,11339395,4700,4700,4700,4700,0
20241127,120200,11339395,4700,4700,4700,4700,0
20241127,120100,11339395,4700,4700,4700,4700,2
20241127,120000,11329995,4700,4700,4700,4700,6
20241127,115900,11301795,4700,4700,4700,4700,0
20241127,115800,11301795,4700,4700,4700,4700,1
20241127,115700,11297095,4700,4700,4700,4700,1
20241127,115600,11292395,4700,4700,4700,4700,0
20241127,115500,11292395,4700,4700,4700,4700,0
20241127,115400,11292395,4700,4700,4700,4700,0
20241127,115300,11292395,4700,4700,4700,4700,0
20241127,115200,11292395,4700,4700,4700,4700,0
20241127,115100,11292395,4700,4700,4700,4700,0
20241127,115000,11292395,4700,4700,4700,4700,0
20241127,114900,11292395,4700,4700,4700,4700,0
20241127,114800,11292395,4700,4700,4700,4700,0
20241127,114700,11292395,4700,4700,4700,4700,0
20241127,114600,11292395,4700,4700,4700,4700,0
20241127,114500,11292395,4700,4700,4700,4700,0
20241127,114400,11292395,4700,4700,4700,4700,0
20241127,114300,11292395,4700,4700,4700,4700,6
20241127,114200,11264195,4695,4695,4695,4695,0
20241127,114100,11264195,4695,4695,4695,4695,0
20241127,114000,11264195,4695,4695,4695,4695,0
20241127,113900,11264195,4695,4695,4695,4695,0
20241127,113800,11264195,4695,4695,4695,4695,0
20241127,113700,11264195,4695,4695,4695,4695,0
20241127,113600,11264195,4695,4695,4695,4695,0
20241127,113500,11264195,4695,4695,4695,4695,0
20241127,113400,11264195,4695,4695,4695,4695,0
20241127,113300,11264195,4695,4695,4695,4695,204
20241127,113200,10306415,4700,4700,4700,4700,0
20241127,113100,10306415,4700,4700,4700,4700,0
20241127,113000,10306415,4700,4700,4700,4700,0
20241127,112900,10306415,4700,4700,4700,4700,0
20241127,112800,10306415,4700,4700,4700,4700,0
20241127,112700,10306415,4700,4700,4700,4700,0
20241127,112600,10306415,4700,4700,4700,4700,7
20241127,112500,10273515,4695,4695,4695,4695,0
20241127,112400,10273515,4695,4695,4695,4695,33
20241127,112300,10118580,4665,4665,4665,4665,0
20241127,112200,10118580,4665,4665,4665,4665,0
20241127,112100,10118580,4665,4665,4665,4665,0
20241127,112000,10118580,4665,4665,4665,4665,0
20241127,111900,10118580,4665,4665,4665,4665,0
20241127,111800,10118580,4665,4665,4665,4665,0
20241127,111700,10118580,4665,4665,4665,4665,0
20241127,111600,10118580,4665,4665,4665,4665,0
20241127,111500,10118580,4665,4665,4665,4665,0
20241127,111400,10118580,4665,4665,4665,4665,0
20241127,111300,10118580,4665,4665,4665,4665,0
20241127,111200,10118580,4665,4665,4665,4665,0
20241127,111100,10118580,4665,4665,4665,4665,0
20241127,111000,10118580,4665,4685,4685,4660,238
20241127,110900,9005050,4700,4700,4700,4700,6
20241127,110800,8976850,4695,4695,4695,4695,0
20241127,110700,8976850,4695,4695,4695,4695,0
20241127,110600,8976850,4695,4695,4695,4695,0
20241127,110500,8976850,4695,4695,4695,4695,0
20241127,110400,8976850,4695,4695,4695,4695,0
20241127,110300,8976850,4695,4695,4695,4695,1
20241127,110200,8972155,4700,4700,4700,4700,0
20241127,110100,8972155,4700,4700,4700,4700,0
20241127,110000,8972155,4700,4700,4700,4700,0
20241127,105900,8972155,4700,4700,4700,4700,0
20241127,105800,8972155,4700,4700,4700,4700,0
20241127,105700,8972155,4700,4700,4700,4700,0
20241127,105600,8972155,4700,4700,4700,4700,0
20241127,105500,8972155,4700,4700,4700,4700,0
20241127,105400,8972155,4700,4700,4700,4700,0
20241127,105300,8972155,4700,4700,4700,4700,0
20241127,105200,8972155,4700,4700,4700,4700,6
20241127,105100,8943955,4700,4700,4700,4700,0
20241127,105000,8943955,4700,4700,4700,4700,0
20241127,104900,8943955,4700,4700,4700,4700,0
20241127,104800,8943955,4700,4700,4700,4700,0
20241127,104700,8943955,4700,4700,4700,4700,0
20241127,104600,8943955,4700,4700,4700,4700,0
20241127,104500,8943955,4700,4700,4700,4700,0
20241127,104400,8943955,4700,4700,4700,4700,0
20241127,104300,8943955,4700,4700,4700,4700,0
20241127,104200,8943955,4700,4700,4700,4700,0
20241127,104100,8943955,4700,4700,4700,4700,0
20241127,104000,8943955,4700,4700,4700,4700,0
20241127,103900,8943955,4700,4700,4700,4700,0
20241127,103800,8943955,4700,4700,4700,4700,22
20241127,103700,8840555,4695,4695,4695,4695,0
20241127,103600,8840555,4695,4695,4695,4695,0
20241127,103500,8840555,4695,4695,4695,4695,6
20241127,103400,8812385,4675,4675,4675,4675,0
20241127,103300,8812385,4675,4675,4675,4675,0
20241127,103200,8812385,4675,4675,4675,4675,0
20241127,103100,8812385,4675,4675,4675,4675,0
20241127,103000,8812385,4675,4675,4675,4675,0
20241127,102900,8812385,4675,4700,4700,4675,440
20241127,102800,6755360,4700,4700,4700,4700,0
20241127,102700,6755360,4700,4700,4700,4700,0
20241127,102600,6755360,4700,4700,4700,4700,0
20241127,102500,6755360,4700,4700,4700,4700,0
20241127,102400,6755360,4700,4700,4700,4700,0
20241127,102300,6755360,4700,4700,4700,4700,0
20241127,102200,6755360,4700,4700,4700,4700,0
20241127,102100,6755360,4700,4700,4700,4700,1
20241127,102000,6750660,4700,4700,4700,4700,0
20241127,101900,6750660,4700,4700,4700,4700,0
20241127,101800,6750660,4700,4700,4700,4700,6
20241127,101700,6722460,4700,4700,4700,4700,0
20241127,101600,6722460,4700,4700,4700,4700,0
20241127,101500,6722460,4700,4700,4700,4700,0
20241127,101400,6722460,4700,4700,4700,4700,0
20241127,101300,6722460,4700,4700,4700,4700,0
20241127,101200,6722460,4700,4700,4700,4700,0
20241127,101100,6722460,4700,4700,4700,4700,0
20241127,101000,6722460,4700,4700,4700,4700,0
20241127,100900,6722460,4700,4700,4700,4700,0
20241127,100800,6722460,4700,4700,4700,4700,0
20241127,100700,6722460,4700,4700,4700,4700,0
20241127,100600,6722460,4700,4700,4700,4700,0
20241127,100500,6722460,4700,4700,4700,4700,0
20241127,100400,6722460,4700,4700,4700,4700,1
20241127,100300,6717760,4700,4700,4700,4700,0
20241127,100200,6717760,4700,4700,4700,4700,0
20241127,100100,6717760,4700,4700,4700,4700,6
20241127,100000,6689560,4705,4705,4705,4705,0
20241127,095900,6689560,4705,4705,4705,4705,0
20241127,095800,6689560,4705,4705,4705,4705,0
20241127,095700,6689560,4705,4705,4705,4705,0
20241127,095600,6689560,4705,4705,4705,4705,0
20241127,095500,6689560,4705,4705,4705,4705,0
20241127,095400,6689560,4705,4705,4705,4705,0
20241127,095300,6689560,4705,4705,4705,4705,0
20241127,095200,6689560,4705,4705,4705,4705,0
20241127,095100,6689560,4705,4705,4705,4705,0
20241127,095000,6689560,4705,4705,4705,4705,0
20241127,094900,6689560,4705,4705,4705,4705,0
20241127,094800,6689560,4705,4705,4705,4705,0
20241127,094700,6689560,4705,4705,4705,4705,0
20241127,094600,6689560,4705,4705,4705,4705,0
20241127,094500,6689560,4705,4705,4705,4705,0
20241127,094400,6689560,4705,4705,4705,4705,6
20241127,094300,6661330,4695,4695,4695,4695,2
20241127,094200,6651940,4695,4675,4695,4675,11
20241127,094100,6600445,4660,4660,4660,4660,0
20241127,094000,6600445,4660,4660,4660,4660,0
20241127,093900,6600445,4660,4660,4660,4660,528
20241127,093800,4139965,4705,4705,4705,4705,0
20241127,093700,4139965,4705,4705,4705,4705,0
20241127,093600,4139965,4705,4705,4705,4705,0
20241127,093500,4139965,4705,4705,4705,4705,0
20241127,093400,4139965,4705,4705,4705,4705,0
20241127,093300,4139965,4705,4705,4705,4705,0
20241127,093200,4139965,4705,4705,4705,4705,0
20241127,093100,4139965,4705,4705,4705,4705,0
20241127,093000,4139965,4705,4705,4705,4705,41
20241127,092900,3947060,4705,4705,4705,4705,0
20241127,092800,3947060,4705,4705,4705,4705,0
20241127,092700,3947060,4705,4705,4705,4700,9
20241127,092600,3904720,4680,4680,4680,4680,0
20241127,092500,3904720,4680,4680,4680,4680,0
20241127,092400,3904720,4680,4680,4680,4680,0
20241127,092300,3904720,4680,4680,4680,4680,50
20241127,092200,3670720,4680,4680,4680,4680,14
20241127,092100,3605200,4680,4680,4680,4680,50
20241127,092000,3371200,4660,4660,4660,4660,0
20241127,091900,3371200,4660,4660,4660,4660,0
20241127,091800,3371200,4660,4660,4660,4660,0
20241127,091700,3371200,4660,4660,4660,4660,0
20241127,091600,3371200,4660,4660,4660,4660,0
20241127,091500,3371200,4660,4660,4660,4660,193
20241127,091400,2471820,4660,4660,4660,4660,240
20241127,091300,1353420,4635,4635,4635,4635,0
20241127,091200,1353420,4635,4635,4635,4635,0
20241127,091100,1353420,4635,4635,4635,4635,0
20241127,091000,1353420,4635,4635,4635,4635,0
20241127,090900,1353420,4635,4635,4635,4635,0
20241127,090800,1353420,4635,4635,4635,4635,0
20241127,090700,1353420,4635,4635,4635,4635,0
20241127,090600,1353420,4635,4635,4635,4635,0
20241127,090500,1353420,4635,4635,4635,4635,0
20241127,090400,1353420,4635,4635,4635,4635,0
20241127,090300,1353420,4635,4635,4635,4635,0
20241127,090200,1353420,4635,4635,4635,4635,0
20241127,090100,1353420,4635,4635,4635,4635,30
20241127,090000,1214370,4635,4635,4635,4635,262