KissMeData/070590/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,195100,9410222,1007,1007,1007,1007,1551
20241128,195000,9410222,1007,1007,1007,1007,0
20241128,194900,9410222,1007,1007,1007,1007,0
20241128,194800,9410222,1007,1007,1007,1007,0
20241128,194700,9410222,1007,1007,1007,1007,0
20241128,194600,9410222,1007,1007,1007,1007,0
20241128,194500,9410222,1007,1007,1007,1007,0
20241128,194400,9410222,1007,1007,1007,1007,0
20241128,194300,9410222,1007,1007,1007,1007,0
20241128,194200,9410222,1007,1007,1007,1007,0
20241128,194100,9410222,1007,1007,1007,1007,0
20241128,194000,9410222,1007,1007,1007,1007,0
20241128,193900,9410222,1007,1007,1007,1007,0
20241128,193800,9410222,1007,1007,1007,1007,0
20241128,193700,9410222,1007,1007,1007,1007,0
20241128,193600,9410222,1007,1007,1007,1007,0
20241128,193500,9410222,1007,1007,1007,1007,0
20241128,193400,9410222,1007,1007,1007,1007,0
20241128,193300,9410222,1007,1007,1007,1007,0
20241128,193200,9410222,1007,1007,1007,1007,0
20241128,193100,9410222,1007,1007,1007,1007,0
20241128,193000,9410222,1007,1007,1007,1007,0
20241128,192900,9410222,1007,1007,1007,1007,0
20241128,192800,9410222,1007,1007,1007,1007,0
20241128,192700,9410222,1007,1007,1007,1007,0
20241128,192600,9410222,1007,1007,1007,1007,0
20241128,192500,9410222,1007,1007,1007,1007,0
20241128,192400,9410222,1007,1007,1007,1007,0
20241128,192300,9410222,1007,1007,1007,1007,0
20241128,192200,9410222,1007,1007,1007,1007,0
20241128,192100,9410222,1007,1007,1007,1007,1551
20241128,192000,9410222,1007,1007,1007,1007,0
20241128,191900,9410222,1007,1007,1007,1007,0
20241128,191800,9410222,1007,1007,1007,1007,0
20241128,191700,9410222,1007,1007,1007,1007,0
20241128,191600,9410222,1007,1007,1007,1007,0
20241128,191500,9410222,1007,1007,1007,1007,0
20241128,191400,9410222,1007,1007,1007,1007,0
20241128,191300,9410222,1007,1007,1007,1007,0
20241128,191200,9410222,1007,1007,1007,1007,0
20241128,191100,9410222,1007,1007,1007,1007,0
20241128,191000,9410222,1007,1007,1007,1007,0
20241128,190900,9410222,1007,1007,1007,1007,0
20241128,190800,9410222,1007,1007,1007,1007,0
20241128,190700,9410222,1007,1007,1007,1007,0
20241128,190600,9410222,1007,1007,1007,1007,0
20241128,190500,9410222,1007,1007,1007,1007,0
20241128,190400,9410222,1007,1007,1007,1007,0
20241128,190300,9410222,1007,1007,1007,1007,0
20241128,190200,9410222,1007,1007,1007,1007,0
20241128,190100,9410222,1007,1007,1007,1007,0
20241128,190000,9410222,1007,1007,1007,1007,0
20241128,185900,9410222,1007,1007,1007,1007,0
20241128,185800,9410222,1007,1007,1007,1007,0
20241128,185700,9410222,1007,1007,1007,1007,0
20241128,185600,9410222,1007,1007,1007,1007,0
20241128,185500,9410222,1007,1007,1007,1007,0
20241128,185400,9410222,1007,1007,1007,1007,0
20241128,185300,9410222,1007,1007,1007,1007,0
20241128,185200,9410222,1007,1007,1007,1007,0
20241128,185100,9410222,1007,1007,1007,1007,1551
20241128,185000,9410222,1007,1007,1007,1007,0
20241128,184900,9410222,1007,1007,1007,1007,0
20241128,184800,9410222,1007,1007,1007,1007,0
20241128,184700,9410222,1007,1007,1007,1007,0
20241128,184600,9410222,1007,1007,1007,1007,0
20241128,184500,9410222,1007,1007,1007,1007,0
20241128,184400,9410222,1007,1007,1007,1007,0
20241128,184300,9410222,1007,1007,1007,1007,0
20241128,184200,9410222,1007,1007,1007,1007,0
20241128,184100,9410222,1007,1007,1007,1007,0
20241128,184000,9410222,1007,1007,1007,1007,0
20241128,183900,9410222,1007,1007,1007,1007,0
20241128,183800,9410222,1007,1007,1007,1007,0
20241128,183700,9410222,1007,1007,1007,1007,0
20241128,183600,9410222,1007,1007,1007,1007,0
20241128,183500,9410222,1007,1007,1007,1007,0
20241128,183400,9410222,1007,1007,1007,1007,0
20241128,183300,9410222,1007,1007,1007,1007,0
20241128,183200,9410222,1007,1007,1007,1007,0
20241128,183100,9410222,1007,1007,1007,1007,0
20241128,183000,9410222,1007,1007,1007,1007,0
20241128,182900,9410222,1007,1007,1007,1007,0
20241128,182800,9410222,1007,1007,1007,1007,0
20241128,182700,9410222,1007,1007,1007,1007,0
20241128,182600,9410222,1007,1007,1007,1007,0
20241128,182500,9410222,1007,1007,1007,1007,0
20241128,182400,9410222,1007,1007,1007,1007,0
20241128,182300,9410222,1007,1007,1007,1007,0
20241128,182200,9410222,1007,1007,1007,1007,0
20241128,182100,9410222,1007,1007,1007,1007,1551
20241128,182000,9410222,1007,1007,1007,1007,0
20241128,181900,9410222,1007,1007,1007,1007,0
20241128,181800,9410222,1007,1007,1007,1007,0
20241128,181700,9410222,1007,1007,1007,1007,0
20241128,181600,9410222,1007,1007,1007,1007,0
20241128,181500,9410222,1007,1007,1007,1007,0
20241128,181400,9410222,1007,1007,1007,1007,0
20241128,181300,9410222,1007,1007,1007,1007,0
20241128,181200,9410222,1007,1007,1007,1007,0
20241128,181100,9410222,1007,1007,1007,1007,0
20241128,181000,9410222,1007,1007,1007,1007,0
20241128,180900,9410222,1007,1007,1007,1007,0
20241128,180800,9410222,1007,1007,1007,1007,0
20241128,180700,9410222,1007,1007,1007,1007,0
20241128,180600,9410222,1007,1007,1007,1007,0
20241128,180500,9410222,1007,1007,1007,1007,0
20241128,180400,9410222,1007,1007,1007,1007,0
20241128,180300,9410222,1007,1007,1007,1007,0
20241128,180200,9410222,1007,1007,1007,1007,0
20241128,180100,9410222,1007,1007,1007,1007,0
20241128,180000,9410222,1007,1007,1007,1007,0
20241128,175900,9410222,1007,1007,1007,1007,0
20241128,175800,9410222,1007,1007,1007,1007,0
20241128,175700,9410222,1007,1007,1007,1007,0
20241128,175600,9410222,1007,1007,1007,1007,0
20241128,175500,9410222,1007,1007,1007,1007,0
20241128,175400,9410222,1007,1007,1007,1007,0
20241128,175300,9410222,1007,1007,1007,1007,0
20241128,175200,9410222,1007,1007,1007,1007,0
20241128,175100,9410222,1007,1007,1007,1007,1551
20241128,175000,9410222,1007,1007,1007,1007,0
20241128,174900,9410222,1007,1007,1007,1007,0
20241128,174800,9410222,1007,1007,1007,1007,0
20241128,174700,9410222,1007,1007,1007,1007,0
20241128,174600,9410222,1007,1007,1007,1007,0
20241128,174500,9410222,1007,1007,1007,1007,0
20241128,174400,9410222,1007,1007,1007,1007,0
20241128,174300,9410222,1007,1007,1007,1007,0
20241128,174200,9410222,1007,1007,1007,1007,0
20241128,174100,9410222,1007,1007,1007,1007,0
20241128,174000,9410222,1007,1007,1007,1007,0
20241128,173900,9410222,1007,1007,1007,1007,0
20241128,173800,9410222,1007,1007,1007,1007,0
20241128,173700,9410222,1007,1007,1007,1007,0
20241128,173600,9410222,1007,1007,1007,1007,0
20241128,173500,9410222,1007,1007,1007,1007,0
20241128,173400,9410222,1007,1007,1007,1007,0
20241128,173300,9410222,1007,1007,1007,1007,0
20241128,173200,9410222,1007,1007,1007,1007,0
20241128,173100,9410222,1007,1007,1007,1007,0
20241128,173000,9410222,1007,1007,1007,1007,0
20241128,172900,9410222,1007,1007,1007,1007,0
20241128,172800,9410222,1007,1007,1007,1007,0
20241128,172700,9410222,1007,1007,1007,1007,0
20241128,172600,9410222,1007,1007,1007,1007,0
20241128,172500,9410222,1007,1007,1007,1007,0
20241128,172400,9410222,1007,1007,1007,1007,0
20241128,172300,9410222,1007,1007,1007,1007,0
20241128,172200,9410222,1007,1007,1007,1007,0
20241128,172100,9410222,1007,1007,1007,1007,1551
20241128,172000,9410222,1007,1007,1007,1007,0
20241128,171900,9410222,1007,1007,1007,1007,0
20241128,171800,9410222,1007,1007,1007,1007,0
20241128,171700,9410222,1007,1007,1007,1007,0
20241128,171600,9410222,1007,1007,1007,1007,0
20241128,171500,9410222,1007,1007,1007,1007,0
20241128,171400,9410222,1007,1007,1007,1007,0
20241128,171300,9410222,1007,1007,1007,1007,0
20241128,171200,9410222,1007,1007,1007,1007,0
20241128,171100,9410222,1007,1007,1007,1007,0
20241128,171000,9410222,1007,1007,1007,1007,0
20241128,170900,9410222,1007,1007,1007,1007,0
20241128,170800,9410222,1007,1007,1007,1007,0
20241128,170700,9410222,1007,1007,1007,1007,0
20241128,170600,9410222,1007,1007,1007,1007,0
20241128,170500,9410222,1007,1007,1007,1007,0
20241128,170400,9410222,1007,1007,1007,1007,0
20241128,170300,9410222,1007,1007,1007,1007,0
20241128,170200,9410222,1007,1007,1007,1007,0
20241128,170100,9410222,1007,1007,1007,1007,0
20241128,170000,9410222,1007,1007,1007,1007,0
20241128,165900,9410222,1007,1007,1007,1007,0
20241128,165800,9410222,1007,1007,1007,1007,0
20241128,165700,9410222,1007,1007,1007,1007,0
20241128,165600,9410222,1007,1007,1007,1007,0
20241128,165500,9410222,1007,1007,1007,1007,0
20241128,165400,9410222,1007,1007,1007,1007,0
20241128,165300,9410222,1007,1007,1007,1007,0
20241128,165200,9410222,1007,1007,1007,1007,0
20241128,165100,9410222,1007,1007,1007,1007,1551
20241128,165000,9410222,1007,1007,1007,1007,0
20241128,164900,9410222,1007,1007,1007,1007,0
20241128,164800,9410222,1007,1007,1007,1007,0
20241128,164700,9410222,1007,1007,1007,1007,0
20241128,164600,9410222,1007,1007,1007,1007,0
20241128,164500,9410222,1007,1007,1007,1007,0
20241128,164400,9410222,1007,1007,1007,1007,0
20241128,164300,9410222,1007,1007,1007,1007,0
20241128,164200,9410222,1007,1007,1007,1007,0
20241128,164100,9410222,1007,1007,1007,1007,0
20241128,164000,9410222,1007,1007,1007,1007,0
20241128,163900,9410222,1007,1007,1007,1007,0
20241128,163800,9410222,1007,1007,1007,1007,0
20241128,163700,9410222,1007,1007,1007,1007,0
20241128,163600,9410222,1007,1007,1007,1007,0
20241128,163500,9410222,1007,1007,1007,1007,0
20241128,163400,9410222,1007,1007,1007,1007,0
20241128,163300,9410222,1007,1007,1007,1007,0
20241128,163200,9410222,1007,1007,1007,1007,0
20241128,163100,9410222,1007,1007,1007,1007,0
20241128,163000,9410222,1007,1007,1007,1007,0
20241128,162900,9410222,1007,1007,1007,1007,0
20241128,162800,9410222,1007,1007,1007,1007,0
20241128,162700,9410222,1007,1007,1007,1007,0
20241128,162600,9410222,1007,1007,1007,1007,0
20241128,162500,9410222,1007,1007,1007,1007,0
20241128,162400,9410222,1007,1007,1007,1007,0
20241128,162300,9410222,1007,1007,1007,1007,0
20241128,162200,9410222,1007,1007,1007,1007,0
20241128,162100,9410222,1007,1007,1007,1007,1551
20241128,162000,9410222,1007,1007,1007,1007,0
20241128,161900,9410222,1007,1007,1007,1007,0
20241128,161800,9410222,1007,1007,1007,1007,0
20241128,161700,9410222,1007,1007,1007,1007,0
20241128,161600,9410222,1007,1007,1007,1007,0
20241128,161500,9410222,1007,1007,1007,1007,0
20241128,161400,9410222,1007,1007,1007,1007,0
20241128,161300,9410222,1007,1007,1007,1007,0
20241128,161200,9410222,1007,1007,1007,1007,0
20241128,161100,9410222,1007,1007,1007,1007,0
20241128,161000,9410222,1007,1007,1007,1007,0
20241128,160900,9410222,1007,1007,1007,1007,0
20241128,160800,9410222,1007,1007,1007,1007,0
20241128,160700,9410222,1007,1007,1007,1007,0
20241128,160600,9410222,1007,1007,1007,1007,0
20241128,160500,9410222,1007,1007,1007,1007,0
20241128,160400,9410222,1007,1007,1007,1007,0
20241128,160300,9410222,1007,1007,1007,1007,0
20241128,160200,9410222,1007,1007,1007,1007,0
20241128,160100,9410222,1007,1007,1007,1007,0
20241128,160000,9410222,1007,1007,1007,1007,0
20241128,155900,9410222,1007,1007,1007,1007,0
20241128,155800,9410222,1007,1007,1007,1007,0
20241128,155700,9410222,1007,1007,1007,1007,0
20241128,155600,9410222,1007,1007,1007,1007,0
20241128,155500,9410222,1007,1007,1007,1007,0
20241128,155400,9410222,1007,1007,1007,1007,0
20241128,155300,9410222,1007,1007,1007,1007,0
20241128,155200,9410222,1007,1007,1007,1007,0
20241128,155100,9410222,1007,1007,1007,1007,1551
20241128,155000,9410222,1007,1007,1007,1007,0
20241128,154900,9410222,1007,1007,1007,1007,0
20241128,154800,9410222,1007,1007,1007,1007,0
20241128,154700,9410222,1007,1007,1007,1007,0
20241128,154600,9410222,1007,1007,1007,1007,0
20241128,154500,9410222,1007,1007,1007,1007,0
20241128,154400,9410222,1007,1007,1007,1007,0
20241128,154300,9410222,1007,1007,1007,1007,0
20241128,154200,9410222,1007,1007,1007,1007,0
20241128,154100,9410222,1007,1007,1007,1007,0
20241128,154000,9410222,1007,1007,1007,1007,0
20241128,153900,9410222,1007,1007,1007,1007,0
20241128,153800,9410222,1007,1007,1007,1007,0
20241128,153700,9410222,1007,1007,1007,1007,0
20241128,153600,9410222,1007,1007,1007,1007,0
20241128,153500,9410222,1007,1007,1007,1007,0
20241128,153400,9410222,1007,1007,1007,1007,0
20241128,153300,9410222,1007,1007,1007,1007,0
20241128,153200,9410222,1007,1007,1007,1007,0
20241128,153100,9410222,1007,1007,1007,1007,0
20241128,153000,9410222,1007,1007,1007,1007,1551
20241128,152900,7848365,1009,1009,1009,1009,0
20241128,152800,7848365,1009,1009,1009,1009,0
20241128,152700,7848365,1009,1009,1009,1009,0
20241128,152600,7848365,1009,1009,1009,1009,0
20241128,152500,7848365,1009,1009,1009,1009,0
20241128,152400,7848365,1009,1009,1009,1009,0
20241128,152300,7848365,1009,1009,1009,1009,0
20241128,152200,7848365,1009,1009,1009,1009,0
20241128,152100,7848365,1009,1009,1009,1009,0
20241128,152000,7848365,1009,1009,1009,1009,0
20241128,151900,7848365,1009,1009,1009,1009,412
20241128,151800,7432657,1020,1020,1020,1020,0
20241128,151700,7432657,1020,1020,1020,1020,0
20241128,151600,7432657,1020,1020,1020,1020,0
20241128,151500,7432657,1020,1020,1020,1020,1
20241128,151400,7431637,1008,1008,1008,1008,0
20241128,151300,7431637,1008,1008,1008,1008,0
20241128,151200,7431637,1008,1008,1008,1008,0
20241128,151100,7431637,1008,1011,1011,1008,72
20241128,151000,7359017,1026,1026,1026,1026,0
20241128,150900,7359017,1026,1026,1026,1026,0
20241128,150800,7359017,1026,1026,1026,1026,0
20241128,150700,7359017,1026,1026,1026,1026,0
20241128,150600,7359017,1026,1026,1026,1026,0
20241128,150500,7359017,1026,1026,1026,1026,0
20241128,150400,7359017,1026,1026,1026,1026,0
20241128,150300,7359017,1026,1026,1026,1026,0
20241128,150200,7359017,1026,1026,1026,1026,0
20241128,150100,7359017,1026,1026,1026,1026,0
20241128,150000,7359017,1026,1026,1026,1026,0
20241128,145900,7359017,1026,1026,1026,1026,0
20241128,145800,7359017,1026,1026,1026,1026,0
20241128,145700,7359017,1026,1026,1026,1026,0
20241128,145600,7359017,1026,1026,1026,1026,0
20241128,145500,7359017,1026,1026,1026,1026,0
20241128,145400,7359017,1026,1026,1026,1026,0
20241128,145300,7359017,1026,1026,1026,1026,0
20241128,145200,7359017,1026,1026,1026,1026,0
20241128,145100,7359017,1026,1026,1026,1026,0
20241128,145000,7359017,1026,1026,1026,1026,42
20241128,144900,7315925,1024,1020,1024,1020,58
20241128,144800,7256688,1020,1020,1020,1020,0
20241128,144700,7256688,1020,1020,1020,1020,0
20241128,144600,7256688,1020,1020,1020,1020,0
20241128,144500,7256688,1020,1020,1020,1020,0
20241128,144400,7256688,1020,1020,1020,1020,0
20241128,144300,7256688,1020,1020,1020,1020,0
20241128,144200,7256688,1020,1020,1020,1020,0
20241128,144100,7256688,1020,1020,1020,1020,0
20241128,144000,7256688,1020,1020,1020,1020,0
20241128,143900,7256688,1020,1020,1020,1020,0
20241128,143800,7256688,1020,1020,1020,1020,0
20241128,143700,7256688,1020,1020,1020,1020,0
20241128,143600,7256688,1020,1020,1020,1020,0
20241128,143500,7256688,1020,1020,1020,1020,0
20241128,143400,7256688,1020,1020,1020,1020,0
20241128,143300,7256688,1020,1020,1020,1020,10
20241128,143200,7246488,1007,1007,1007,1007,0
20241128,143100,7246488,1007,1007,1007,1007,0
20241128,143000,7246488,1007,1007,1007,1007,0
20241128,142900,7246488,1007,1007,1007,1007,0
20241128,142800,7246488,1007,1007,1007,1007,0
20241128,142700,7246488,1007,1007,1007,1007,0
20241128,142600,7246488,1007,1007,1007,1007,0
20241128,142500,7246488,1007,1007,1007,1007,0
20241128,142400,7246488,1007,1007,1007,1007,0
20241128,142300,7246488,1007,1007,1007,1007,0
20241128,142200,7246488,1007,1007,1007,1007,0
20241128,142100,7246488,1007,1007,1007,1007,0
20241128,142000,7246488,1007,1007,1007,1007,0
20241128,141900,7246488,1007,1007,1007,1007,0
20241128,141800,7246488,1007,1007,1007,1007,0
20241128,141700,7246488,1007,1007,1007,1007,0
20241128,141600,7246488,1007,1007,1007,1007,0
20241128,141500,7246488,1007,1007,1007,1007,0
20241128,141400,7246488,1007,1007,1007,1007,0
20241128,141300,7246488,1007,1007,1007,1007,0
20241128,141200,7246488,1007,1007,1007,1007,0
20241128,141100,7246488,1007,1007,1007,1007,0
20241128,141000,7246488,1007,1007,1007,1007,0
20241128,140900,7246488,1007,1007,1007,1007,0
20241128,140800,7246488,1007,1007,1007,1007,0
20241128,140700,7246488,1007,1007,1007,1007,0
20241128,140600,7246488,1007,1007,1007,1007,0
20241128,140500,7246488,1007,1007,1007,1007,0
20241128,140400,7246488,1007,1007,1007,1007,0
20241128,140300,7246488,1007,1007,1007,1007,0
20241128,140200,7246488,1007,1007,1007,1007,0
20241128,140100,7246488,1007,1007,1007,1007,0
20241128,140000,7246488,1007,1007,1007,1007,0
20241128,135900,7246488,1007,1007,1007,1007,0
20241128,135800,7246488,1007,1007,1007,1007,0
20241128,135700,7246488,1007,1007,1007,1007,0
20241128,135600,7246488,1007,1007,1007,1007,0
20241128,135500,7246488,1007,1007,1007,1007,0
20241128,135400,7246488,1007,1007,1007,1007,0
20241128,135300,7246488,1007,1007,1007,1007,0
20241128,135200,7246488,1007,1007,1007,1007,0
20241128,135100,7246488,1007,1007,1007,1007,0
20241128,135000,7246488,1007,1007,1007,1007,0
20241128,134900,7246488,1007,1007,1007,1007,0
20241128,134800,7246488,1007,1007,1007,1007,0
20241128,134700,7246488,1007,1007,1007,1007,0
20241128,134600,7246488,1007,1007,1007,1007,0
20241128,134500,7246488,1007,1007,1007,1007,0
20241128,134400,7246488,1007,1007,1007,1007,0
20241128,134300,7246488,1007,1007,1007,1007,0
20241128,134200,7246488,1007,1007,1007,1007,0
20241128,134100,7246488,1007,1007,1007,1007,0
20241128,134000,7246488,1007,1007,1007,1007,0
20241128,133900,7246488,1007,1007,1007,1007,0
20241128,133800,7246488,1007,1007,1007,1007,0
20241128,133700,7246488,1007,1007,1007,1007,0
20241128,133600,7246488,1007,1007,1007,1007,0
20241128,133500,7246488,1007,1008,1008,1007,22
20241128,133400,7224332,1007,1007,1007,1007,0
20241128,133300,7224332,1007,1007,1007,1007,0
20241128,133200,7224332,1007,1007,1007,1007,0
20241128,133100,7224332,1007,1007,1007,1007,0
20241128,133000,7224332,1007,1007,1007,1007,0
20241128,132900,7224332,1007,1007,1007,1007,0
20241128,132800,7224332,1007,1007,1007,1007,0
20241128,132700,7224332,1007,1007,1007,1007,0
20241128,132600,7224332,1007,1007,1007,1007,0
20241128,132500,7224332,1007,1007,1007,1007,0
20241128,132400,7224332,1007,1007,1007,1007,0
20241128,132300,7224332,1007,1007,1007,1007,0
20241128,132200,7224332,1007,1007,1007,1007,22
20241128,132100,7202178,1007,1007,1007,1007,0
20241128,132000,7202178,1007,1007,1007,1007,0
20241128,131900,7202178,1007,1007,1007,1007,0
20241128,131800,7202178,1007,1007,1007,1007,0
20241128,131700,7202178,1007,1007,1007,1007,0
20241128,131600,7202178,1007,1007,1007,1007,0
20241128,131500,7202178,1007,1007,1007,1007,0
20241128,131400,7202178,1007,1007,1007,1007,0
20241128,131300,7202178,1007,1007,1007,1007,0
20241128,131200,7202178,1007,1007,1007,1007,0
20241128,131100,7202178,1007,1007,1007,1007,0
20241128,131000,7202178,1007,1007,1007,1007,0
20241128,130900,7202178,1007,1007,1007,1007,23
20241128,130800,7179017,1007,1007,1007,1007,0
20241128,130700,7179017,1007,1007,1007,1007,0
20241128,130600,7179017,1007,1007,1007,1007,0
20241128,130500,7179017,1007,1007,1007,1007,0
20241128,130400,7179017,1007,1007,1007,1007,0
20241128,130300,7179017,1007,1007,1007,1007,0
20241128,130200,7179017,1007,1007,1007,1007,0
20241128,130100,7179017,1007,1007,1007,1007,0
20241128,130000,7179017,1007,1007,1007,1007,0
20241128,125900,7179017,1007,1007,1007,1007,0
20241128,125800,7179017,1007,1007,1007,1007,0
20241128,125700,7179017,1007,1007,1007,1007,0
20241128,125600,7179017,1007,1008,1008,1007,23
20241128,125500,7155855,1008,1008,1008,1008,0
20241128,125400,7155855,1008,1008,1008,1008,0
20241128,125300,7155855,1008,1008,1008,1008,0
20241128,125200,7155855,1008,1008,1008,1008,0
20241128,125100,7155855,1008,1008,1008,1008,0
20241128,125000,7155855,1008,1008,1008,1008,0
20241128,124900,7155855,1008,1008,1008,1008,0
20241128,124800,7155855,1008,1008,1008,1008,0
20241128,124700,7155855,1008,1008,1008,1008,0
20241128,124600,7155855,1008,1008,1008,1008,0
20241128,124500,7155855,1008,1008,1008,1008,2
20241128,124400,7153839,1008,1008,1008,1008,6
20241128,124300,7147791,1007,1008,1008,1007,373
20241128,124200,6771830,1008,1008,1008,1008,0
20241128,124100,6771830,1008,1008,1008,1008,0
20241128,124000,6771830,1008,1008,1008,1008,0
20241128,123900,6771830,1008,1008,1008,1008,0
20241128,123800,6771830,1008,1008,1008,1008,0
20241128,123700,6771830,1008,1008,1008,1008,0
20241128,123600,6771830,1008,1008,1008,1008,0
20241128,123500,6771830,1008,1008,1008,1008,0
20241128,123400,6771830,1008,1008,1008,1008,0
20241128,123300,6771830,1008,1008,1008,1008,0
20241128,123200,6771830,1008,1008,1008,1008,0
20241128,123100,6771830,1008,1008,1008,1008,2
20241128,123000,6769814,1007,1007,1007,1007,23
20241128,122900,6746653,1008,1008,1008,1008,0
20241128,122800,6746653,1008,1008,1008,1008,0
20241128,122700,6746653,1008,1008,1008,1008,0
20241128,122600,6746653,1008,1008,1008,1008,0
20241128,122500,6746653,1008,1008,1008,1008,0
20241128,122400,6746653,1008,1008,1008,1008,0
20241128,122300,6746653,1008,1008,1008,1008,0
20241128,122200,6746653,1008,1008,1008,1008,0
20241128,122100,6746653,1008,1008,1008,1008,0
20241128,122000,6746653,1008,1008,1008,1008,484
20241128,121900,6258781,1008,1008,1008,1008,0
20241128,121800,6258781,1008,1008,1008,1008,0
20241128,121700,6258781,1008,1008,1008,1008,179
20241128,121600,6078349,1008,1008,1008,1008,0
20241128,121500,6078349,1008,1008,1008,1008,769
20241128,121400,5303197,1008,1008,1008,1008,0
20241128,121300,5303197,1008,1008,1008,1008,0
20241128,121200,5303197,1008,1008,1008,1008,231
20241128,121100,5070349,1008,1008,1008,1008,0
20241128,121000,5070349,1008,1008,1008,1008,884
20241128,120900,4179277,1008,1008,1008,1008,0
20241128,120800,4179277,1008,1008,1008,1008,116
20241128,120700,4062349,1008,1008,1008,1008,0
20241128,120600,4062349,1008,1008,1008,1008,0
20241128,120500,4062349,1008,1008,1008,1008,0
20241128,120400,4062349,1008,1007,1008,1007,576
20241128,120300,3481764,1008,1008,1008,1008,401
20241128,120200,3077556,1008,1008,1008,1008,0
20241128,120100,3077556,1008,1008,1008,1008,0
20241128,120000,3077556,1008,1008,1008,1008,0
20241128,115900,3077556,1008,1008,1008,1008,0
20241128,115800,3077556,1008,1008,1008,1008,0
20241128,115700,3077556,1008,1008,1008,1008,0
20241128,115600,3077556,1008,1008,1008,1008,0
20241128,115500,3077556,1008,1008,1008,1008,0
20241128,115400,3077556,1008,1008,1008,1008,0
20241128,115300,3077556,1008,1008,1008,1008,0
20241128,115200,3077556,1008,1008,1008,1008,0
20241128,115100,3077556,1008,1008,1008,1008,23
20241128,115000,3054372,1009,1009,1009,1009,0
20241128,114900,3054372,1009,1009,1009,1009,0
20241128,114800,3054372,1009,1009,1009,1009,0
20241128,114700,3054372,1009,1009,1009,1009,0
20241128,114600,3054372,1009,1009,1009,1009,0
20241128,114500,3054372,1009,1009,1009,1009,0
20241128,114400,3054372,1009,1009,1009,1009,0
20241128,114300,3054372,1009,1009,1009,1009,0
20241128,114200,3054372,1009,1009,1009,1009,0
20241128,114100,3054372,1009,1009,1009,1009,0
20241128,114000,3054372,1009,1009,1009,1009,0
20241128,113900,3054372,1009,1009,1009,1009,0
20241128,113800,3054372,1009,1010,1010,1009,23
20241128,113700,3031160,1010,1010,1010,1010,0
20241128,113600,3031160,1010,1010,1010,1010,0
20241128,113500,3031160,1010,1010,1010,1010,0
20241128,113400,3031160,1010,1010,1010,1010,0
20241128,113300,3031160,1010,1010,1010,1010,0
20241128,113200,3031160,1010,1010,1010,1010,0
20241128,113100,3031160,1010,1010,1010,1010,0
20241128,113000,3031160,1010,1010,1010,1010,5
20241128,112900,3026110,1019,1019,1019,1019,0
20241128,112800,3026110,1019,1019,1019,1019,1
20241128,112700,3025091,1018,1018,1018,1018,1
20241128,112600,3024073,1009,1009,1009,1009,1
20241128,112500,3023064,1009,1010,1010,1009,23
20241128,112400,2999856,1022,1022,1022,1022,0
20241128,112300,2999856,1022,1022,1022,1022,0
20241128,112200,2999856,1022,1022,1022,1022,0
20241128,112100,2999856,1022,1022,1022,1022,0
20241128,112000,2999856,1022,1022,1022,1022,0
20241128,111900,2999856,1022,1018,1022,1018,1092
20241128,111800,1884483,1008,1008,1008,1008,0
20241128,111700,1884483,1008,1008,1008,1008,0
20241128,111600,1884483,1008,1008,1008,1008,0
20241128,111500,1884483,1008,1008,1008,1008,0
20241128,111400,1884483,1008,1008,1008,1008,0
20241128,111300,1884483,1008,1008,1008,1008,0
20241128,111200,1884483,1008,1008,1008,1008,23
20241128,111100,1861299,1008,1008,1008,1008,0
20241128,111000,1861299,1008,1008,1008,1008,0
20241128,110900,1861299,1008,1008,1008,1008,0
20241128,110800,1861299,1008,1008,1008,1008,0
20241128,110700,1861299,1008,1008,1008,1008,0
20241128,110600,1861299,1008,1008,1008,1008,0
20241128,110500,1861299,1008,1008,1008,1008,0
20241128,110400,1861299,1008,1008,1008,1008,0
20241128,110300,1861299,1008,1008,1008,1008,0
20241128,110200,1861299,1008,1008,1008,1008,0
20241128,110100,1861299,1008,1008,1008,1008,0
20241128,110000,1861299,1008,1008,1008,1008,0
20241128,105900,1861299,1008,1010,1010,1008,23
20241128,105800,1838101,1011,1011,1011,1011,0
20241128,105700,1838101,1011,1011,1011,1011,0
20241128,105600,1838101,1011,1011,1011,1011,0
20241128,105500,1838101,1011,1011,1011,1011,0
20241128,105400,1838101,1011,1011,1011,1011,0
20241128,105300,1838101,1011,1011,1011,1011,0
20241128,105200,1838101,1011,1011,1011,1011,0
20241128,105100,1838101,1011,1011,1011,1011,0
20241128,105000,1838101,1011,1011,1011,1011,0
20241128,104900,1838101,1011,1011,1011,1011,0
20241128,104800,1838101,1011,1011,1011,1011,0
20241128,104700,1838101,1011,1011,1011,1011,0
20241128,104600,1838101,1011,1018,1018,1011,23
20241128,104500,1814715,1018,1018,1018,1018,0
20241128,104400,1814715,1018,1018,1018,1018,0
20241128,104300,1814715,1018,1018,1018,1018,0
20241128,104200,1814715,1018,1018,1018,1018,0
20241128,104100,1814715,1018,1018,1018,1018,0
20241128,104000,1814715,1018,1018,1018,1018,0
20241128,103900,1814715,1018,1018,1018,1018,0
20241128,103800,1814715,1018,1018,1018,1018,0
20241128,103700,1814715,1018,1018,1018,1018,0
20241128,103600,1814715,1018,1018,1018,1018,0
20241128,103500,1814715,1018,1018,1018,1018,0
20241128,103400,1814715,1018,1018,1018,1018,0
20241128,103300,1814715,1018,1018,1018,1018,23
20241128,103200,1791301,1019,1019,1019,1019,0
20241128,103100,1791301,1019,1019,1019,1019,18
20241128,103000,1772959,1018,1018,1018,1018,0
20241128,102900,1772959,1018,1018,1018,1018,0
20241128,102800,1772959,1018,1018,1018,1018,0
20241128,102700,1772959,1018,1018,1018,1018,0
20241128,102600,1772959,1018,1018,1018,1018,0
20241128,102500,1772959,1018,1018,1018,1018,0
20241128,102400,1772959,1018,1018,1018,1018,0
20241128,102300,1772959,1018,1018,1018,1018,0
20241128,102200,1772959,1018,1018,1018,1018,0
20241128,102100,1772959,1018,1018,1018,1018,0
20241128,102000,1772959,1018,1018,1018,1018,23
20241128,101900,1749545,1019,1019,1019,1019,0
20241128,101800,1749545,1019,1019,1019,1019,0
20241128,101700,1749545,1019,1019,1019,1019,0
20241128,101600,1749545,1019,1019,1019,1019,0
20241128,101500,1749545,1019,1019,1019,1019,0
20241128,101400,1749545,1019,1019,1019,1019,0
20241128,101300,1749545,1019,1019,1019,1019,0
20241128,101200,1749545,1019,1019,1019,1019,0
20241128,101100,1749545,1019,1019,1019,1019,0
20241128,101000,1749545,1019,1019,1019,1019,0
20241128,100900,1749545,1019,1019,1019,1019,19
20241128,100800,1730184,1019,1019,1019,1019,50
20241128,100700,1679234,1018,1018,1018,1018,23
20241128,100600,1655820,1019,1019,1019,1019,0
20241128,100500,1655820,1019,1019,1019,1019,0
20241128,100400,1655820,1019,1019,1019,1019,1
20241128,100300,1654801,1019,1019,1019,1019,9
20241128,100200,1645630,1018,1018,1018,1018,0
20241128,100100,1645630,1018,1018,1018,1018,0
20241128,100000,1645630,1018,1018,1018,1018,0
20241128,095900,1645630,1018,1018,1018,1018,0
20241128,095800,1645630,1018,1018,1018,1018,0
20241128,095700,1645630,1018,1018,1018,1018,0
20241128,095600,1645630,1018,1018,1018,1018,0
20241128,095500,1645630,1018,1018,1018,1018,0
20241128,095400,1645630,1018,1018,1018,1018,23
20241128,095300,1622216,1019,1019,1019,1019,0
20241128,095200,1622216,1019,1019,1019,1019,0
20241128,095100,1622216,1019,1019,1019,1019,0
20241128,095000,1622216,1019,1019,1019,1019,0
20241128,094900,1622216,1019,1019,1019,1019,0
20241128,094800,1622216,1019,1019,1019,1019,0
20241128,094700,1622216,1019,1019,1019,1019,41
20241128,094600,1580437,1018,1018,1018,1018,0
20241128,094500,1580437,1018,1018,1018,1018,0
20241128,094400,1580437,1018,1018,1018,1018,0
20241128,094300,1580437,1018,1018,1018,1018,0
20241128,094200,1580437,1018,1018,1018,1018,0
20241128,094100,1580437,1018,1018,1018,1018,23
20241128,094000,1557023,1019,1019,1019,1019,0
20241128,093900,1557023,1019,1019,1019,1019,39
20241128,093800,1517282,1018,1018,1018,1018,0
20241128,093700,1517282,1018,1018,1018,1018,0
20241128,093600,1517282,1018,1018,1018,1018,0
20241128,093500,1517282,1018,1018,1018,1018,0
20241128,093400,1517282,1018,1018,1018,1018,0
20241128,093300,1517282,1018,1018,1018,1018,0
20241128,093200,1517282,1018,1018,1018,1018,0
20241128,093100,1517282,1018,1018,1018,1018,0
20241128,093000,1517282,1018,1018,1018,1018,0
20241128,092900,1517282,1018,1018,1018,1018,0
20241128,092800,1517282,1018,1018,1018,1018,23
20241128,092700,1493868,1018,1018,1018,1018,0
20241128,092600,1493868,1018,1018,1018,1018,0
20241128,092500,1493868,1018,1018,1018,1018,0
20241128,092400,1493868,1018,1018,1018,1018,0
20241128,092300,1493868,1018,1018,1018,1018,0
20241128,092200,1493868,1018,1018,1018,1018,0
20241128,092100,1493868,1018,1018,1018,1018,0
20241128,092000,1493868,1018,1018,1018,1018,0
20241128,091900,1493868,1018,1018,1018,1018,0
20241128,091800,1493868,1018,1018,1018,1018,0
20241128,091700,1493868,1018,1018,1018,1018,0
20241128,091600,1493868,1018,1018,1018,1018,0
20241128,091500,1493868,1018,1018,1018,1018,0
20241128,091400,1493868,1018,1018,1018,1018,0
20241128,091300,1493868,1018,1018,1018,1018,0
20241128,091200,1493868,1018,1018,1018,1018,0
20241128,091100,1493868,1018,1018,1018,1018,0
20241128,091000,1493868,1018,1018,1018,1018,0
20241128,090900,1493868,1018,1018,1018,1018,0
20241128,090800,1493868,1018,1018,1018,1018,0
20241128,090700,1493868,1018,1018,1018,1018,0
20241128,090600,1493868,1018,1018,1018,1018,104
20241128,090500,1387996,1018,1018,1018,1018,0
20241128,090400,1387996,1018,1018,1018,1018,0
20241128,090300,1387996,1018,1018,1018,1018,75
20241128,090200,1311646,1018,1019,1019,1018,1266
20241128,090100,22416,1019,1019,1019,1019,0
20241128,090000,22416,1019,1019,1019,1019,20