KissMeData/200230/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,204200,78980269,568,568,568,568,1983
20241129,204100,78980269,568,568,568,568,0
20241129,204000,78980269,568,568,568,568,0
20241129,203900,78980269,568,568,568,568,0
20241129,203800,78980269,568,568,568,568,0
20241129,203700,78980269,568,568,568,568,0
20241129,203600,78980269,568,568,568,568,0
20241129,203500,78980269,568,568,568,568,0
20241129,203400,78980269,568,568,568,568,0
20241129,203300,78980269,568,568,568,568,0
20241129,203200,78980269,568,568,568,568,0
20241129,203100,78980269,568,568,568,568,0
20241129,203000,78980269,568,568,568,568,0
20241129,202900,78980269,568,568,568,568,0
20241129,202800,78980269,568,568,568,568,0
20241129,202700,78980269,568,568,568,568,0
20241129,202600,78980269,568,568,568,568,0
20241129,202500,78980269,568,568,568,568,0
20241129,202400,78980269,568,568,568,568,0
20241129,202300,78980269,568,568,568,568,0
20241129,202200,78980269,568,568,568,568,0
20241129,202100,78980269,568,568,568,568,0
20241129,202000,78980269,568,568,568,568,0
20241129,201900,78980269,568,568,568,568,0
20241129,201800,78980269,568,568,568,568,0
20241129,201700,78980269,568,568,568,568,0
20241129,201600,78980269,568,568,568,568,0
20241129,201500,78980269,568,568,568,568,0
20241129,201400,78980269,568,568,568,568,0
20241129,201300,78980269,568,568,568,568,0
20241129,201200,78980269,568,568,568,568,1983
20241129,201100,78980269,568,568,568,568,0
20241129,201000,78980269,568,568,568,568,0
20241129,200900,78980269,568,568,568,568,0
20241129,200800,78980269,568,568,568,568,0
20241129,200700,78980269,568,568,568,568,0
20241129,200600,78980269,568,568,568,568,0
20241129,200500,78980269,568,568,568,568,0
20241129,200400,78980269,568,568,568,568,0
20241129,200300,78980269,568,568,568,568,0
20241129,200200,78980269,568,568,568,568,0
20241129,200100,78980269,568,568,568,568,0
20241129,200000,78980269,568,568,568,568,0
20241129,195900,78980269,568,568,568,568,0
20241129,195800,78980269,568,568,568,568,0
20241129,195700,78980269,568,568,568,568,0
20241129,195600,78980269,568,568,568,568,0
20241129,195500,78980269,568,568,568,568,0
20241129,195400,78980269,568,568,568,568,0
20241129,195300,78980269,568,568,568,568,0
20241129,195200,78980269,568,568,568,568,0
20241129,195100,78980269,568,568,568,568,0
20241129,195000,78980269,568,568,568,568,0
20241129,194900,78980269,568,568,568,568,0
20241129,194800,78980269,568,568,568,568,0
20241129,194700,78980269,568,568,568,568,0
20241129,194600,78980269,568,568,568,568,0
20241129,194500,78980269,568,568,568,568,0
20241129,194400,78980269,568,568,568,568,0
20241129,194300,78980269,568,568,568,568,0
20241129,194200,78980269,568,568,568,568,1983
20241129,194100,78980269,568,568,568,568,0
20241129,194000,78980269,568,568,568,568,0
20241129,193900,78980269,568,568,568,568,0
20241129,193800,78980269,568,568,568,568,0
20241129,193700,78980269,568,568,568,568,0
20241129,193600,78980269,568,568,568,568,0
20241129,193500,78980269,568,568,568,568,0
20241129,193400,78980269,568,568,568,568,0
20241129,193300,78980269,568,568,568,568,0
20241129,193200,78980269,568,568,568,568,0
20241129,193100,78980269,568,568,568,568,0
20241129,193000,78980269,568,568,568,568,0
20241129,192900,78980269,568,568,568,568,0
20241129,192800,78980269,568,568,568,568,0
20241129,192700,78980269,568,568,568,568,0
20241129,192600,78980269,568,568,568,568,0
20241129,192500,78980269,568,568,568,568,0
20241129,192400,78980269,568,568,568,568,0
20241129,192300,78980269,568,568,568,568,0
20241129,192200,78980269,568,568,568,568,0
20241129,192100,78980269,568,568,568,568,0
20241129,192000,78980269,568,568,568,568,0
20241129,191900,78980269,568,568,568,568,0
20241129,191800,78980269,568,568,568,568,0
20241129,191700,78980269,568,568,568,568,0
20241129,191600,78980269,568,568,568,568,0
20241129,191500,78980269,568,568,568,568,0
20241129,191400,78980269,568,568,568,568,0
20241129,191300,78980269,568,568,568,568,0
20241129,191200,78980269,568,568,568,568,1983
20241129,191100,78980269,568,568,568,568,0
20241129,191000,78980269,568,568,568,568,0
20241129,190900,78980269,568,568,568,568,0
20241129,190800,78980269,568,568,568,568,0
20241129,190700,78980269,568,568,568,568,0
20241129,190600,78980269,568,568,568,568,0
20241129,190500,78980269,568,568,568,568,0
20241129,190400,78980269,568,568,568,568,0
20241129,190300,78980269,568,568,568,568,0
20241129,190200,78980269,568,568,568,568,0
20241129,190100,78980269,568,568,568,568,0
20241129,190000,78980269,568,568,568,568,0
20241129,185900,78980269,568,568,568,568,0
20241129,185800,78980269,568,568,568,568,0
20241129,185700,78980269,568,568,568,568,0
20241129,185600,78980269,568,568,568,568,0
20241129,185500,78980269,568,568,568,568,0
20241129,185400,78980269,568,568,568,568,0
20241129,185300,78980269,568,568,568,568,0
20241129,185200,78980269,568,568,568,568,0
20241129,185100,78980269,568,568,568,568,0
20241129,185000,78980269,568,568,568,568,0
20241129,184900,78980269,568,568,568,568,0
20241129,184800,78980269,568,568,568,568,0
20241129,184700,78980269,568,568,568,568,0
20241129,184600,78980269,568,568,568,568,0
20241129,184500,78980269,568,568,568,568,0
20241129,184400,78980269,568,568,568,568,0
20241129,184300,78980269,568,568,568,568,0
20241129,184200,78980269,568,568,568,568,1983
20241129,184100,78980269,568,568,568,568,0
20241129,184000,78980269,568,568,568,568,0
20241129,183900,78980269,568,568,568,568,0
20241129,183800,78980269,568,568,568,568,0
20241129,183700,78980269,568,568,568,568,0
20241129,183600,78980269,568,568,568,568,0
20241129,183500,78980269,568,568,568,568,0
20241129,183400,78980269,568,568,568,568,0
20241129,183300,78980269,568,568,568,568,0
20241129,183200,78980269,568,568,568,568,0
20241129,183100,78980269,568,568,568,568,0
20241129,183000,78980269,568,568,568,568,0
20241129,182900,78980269,568,568,568,568,0
20241129,182800,78980269,568,568,568,568,0
20241129,182700,78980269,568,568,568,568,0
20241129,182600,78980269,568,568,568,568,0
20241129,182500,78980269,568,568,568,568,0
20241129,182400,78980269,568,568,568,568,0
20241129,182300,78980269,568,568,568,568,0
20241129,182200,78980269,568,568,568,568,0
20241129,182100,78980269,568,568,568,568,0
20241129,182000,78980269,568,568,568,568,0
20241129,181900,78980269,568,568,568,568,0
20241129,181800,78980269,568,568,568,568,0
20241129,181700,78980269,568,568,568,568,0
20241129,181600,78980269,568,568,568,568,0
20241129,181500,78980269,568,568,568,568,0
20241129,181400,78980269,568,568,568,568,0
20241129,181300,78980269,568,568,568,568,0
20241129,181200,78980269,568,568,568,568,1983
20241129,181100,78980269,568,568,568,568,0
20241129,181000,78980269,568,568,568,568,0
20241129,180900,78980269,568,568,568,568,0
20241129,180800,78980269,568,568,568,568,0
20241129,180700,78980269,568,568,568,568,0
20241129,180600,78980269,568,568,568,568,0
20241129,180500,78980269,568,568,568,568,0
20241129,180400,78980269,568,568,568,568,0
20241129,180300,78980269,568,568,568,568,0
20241129,180200,78980269,568,568,568,568,0
20241129,180100,78980269,568,568,568,568,0
20241129,180000,78980269,568,568,568,568,0
20241129,175900,78980269,568,568,568,568,0
20241129,175800,78980269,568,568,568,568,0
20241129,175700,78980269,568,568,568,568,0
20241129,175600,78980269,568,568,568,568,0
20241129,175500,78980269,568,568,568,568,0
20241129,175400,78980269,568,568,568,568,0
20241129,175300,78980269,568,568,568,568,0
20241129,175200,78980269,568,568,568,568,0
20241129,175100,78980269,568,568,568,568,0
20241129,175000,78980269,568,568,568,568,0
20241129,174900,78980269,568,568,568,568,0
20241129,174800,78980269,568,568,568,568,0
20241129,174700,78980269,568,568,568,568,0
20241129,174600,78980269,568,568,568,568,0
20241129,174500,78980269,568,568,568,568,0
20241129,174400,78980269,568,568,568,568,0
20241129,174300,78980269,568,568,568,568,0
20241129,174200,78980269,568,568,568,568,1983
20241129,174100,78980269,568,568,568,568,0
20241129,174000,78980269,568,568,568,568,0
20241129,173900,78980269,568,568,568,568,0
20241129,173800,78980269,568,568,568,568,0
20241129,173700,78980269,568,568,568,568,0
20241129,173600,78980269,568,568,568,568,0
20241129,173500,78980269,568,568,568,568,0
20241129,173400,78980269,568,568,568,568,0
20241129,173300,78980269,568,568,568,568,0
20241129,173200,78980269,568,568,568,568,0
20241129,173100,78980269,568,568,568,568,0
20241129,173000,78980269,568,568,568,568,0
20241129,172900,78980269,568,568,568,568,0
20241129,172800,78980269,568,568,568,568,0
20241129,172700,78980269,568,568,568,568,0
20241129,172600,78980269,568,568,568,568,0
20241129,172500,78980269,568,568,568,568,0
20241129,172400,78980269,568,568,568,568,0
20241129,172300,78980269,568,568,568,568,0
20241129,172200,78980269,568,568,568,568,0
20241129,172100,78980269,568,568,568,568,0
20241129,172000,78980269,568,568,568,568,0
20241129,171900,78980269,568,568,568,568,0
20241129,171800,78980269,568,568,568,568,0
20241129,171700,78980269,568,568,568,568,0
20241129,171600,78980269,568,568,568,568,0
20241129,171500,78980269,568,568,568,568,0
20241129,171400,78980269,568,568,568,568,0
20241129,171300,78980269,568,568,568,568,0
20241129,171200,78980269,568,568,568,568,1983
20241129,171100,78980269,568,568,568,568,0
20241129,171000,78980269,568,568,568,568,0
20241129,170900,78980269,568,568,568,568,0
20241129,170800,78980269,568,568,568,568,0
20241129,170700,78980269,568,568,568,568,0
20241129,170600,78980269,568,568,568,568,0
20241129,170500,78980269,568,568,568,568,0
20241129,170400,78980269,568,568,568,568,0
20241129,170300,78980269,568,568,568,568,0
20241129,170200,78980269,568,568,568,568,0
20241129,170100,78980269,568,568,568,568,0
20241129,170000,78980269,568,568,568,568,0
20241129,165900,78980269,568,568,568,568,0
20241129,165800,78980269,568,568,568,568,0
20241129,165700,78980269,568,568,568,568,0
20241129,165600,78980269,568,568,568,568,0
20241129,165500,78980269,568,568,568,568,0
20241129,165400,78980269,568,568,568,568,0
20241129,165300,78980269,568,568,568,568,0
20241129,165200,78980269,568,568,568,568,0
20241129,165100,78980269,568,568,568,568,0
20241129,165000,78980269,568,568,568,568,0
20241129,164900,78980269,568,568,568,568,0
20241129,164800,78980269,568,568,568,568,0
20241129,164700,78980269,568,568,568,568,0
20241129,164600,78980269,568,568,568,568,0
20241129,164500,78980269,568,568,568,568,0
20241129,164400,78980269,568,568,568,568,0
20241129,164300,78980269,568,568,568,568,0
20241129,164200,78980269,568,568,568,568,1983
20241129,164100,78980269,568,568,568,568,0
20241129,164000,78980269,568,568,568,568,0
20241129,163900,78980269,568,568,568,568,0
20241129,163800,78980269,568,568,568,568,0
20241129,163700,78980269,568,568,568,568,0
20241129,163600,78980269,568,568,568,568,0
20241129,163500,78980269,568,568,568,568,0
20241129,163400,78980269,568,568,568,568,0
20241129,163300,78980269,568,568,568,568,0
20241129,163200,78980269,568,568,568,568,0
20241129,163100,78980269,568,568,568,568,0
20241129,163000,78980269,568,568,568,568,0
20241129,162900,78980269,568,568,568,568,0
20241129,162800,78980269,568,568,568,568,0
20241129,162700,78980269,568,568,568,568,0
20241129,162600,78980269,568,568,568,568,0
20241129,162500,78980269,568,568,568,568,0
20241129,162400,78980269,568,568,568,568,0
20241129,162300,78980269,568,568,568,568,0
20241129,162200,78980269,568,568,568,568,0
20241129,162100,78980269,568,568,568,568,0
20241129,162000,78980269,568,568,568,568,0
20241129,161900,78980269,568,568,568,568,0
20241129,161800,78980269,568,568,568,568,0
20241129,161700,78980269,568,568,568,568,0
20241129,161600,78980269,568,568,568,568,0
20241129,161500,78980269,568,568,568,568,0
20241129,161400,78980269,568,568,568,568,0
20241129,161300,78980269,568,568,568,568,0
20241129,161200,78980269,568,568,568,568,1983
20241129,161100,78980269,568,568,568,568,0
20241129,161000,78980269,568,568,568,568,0
20241129,160900,78980269,568,568,568,568,0
20241129,160800,78980269,568,568,568,568,0
20241129,160700,78980269,568,568,568,568,0
20241129,160600,78980269,568,568,568,568,0
20241129,160500,78980269,568,568,568,568,0
20241129,160400,78980269,568,568,568,568,0
20241129,160300,78980269,568,568,568,568,0
20241129,160200,78980269,568,568,568,568,0
20241129,160100,78980269,568,568,568,568,0
20241129,160000,78980269,568,568,568,568,0
20241129,155900,78980269,568,568,568,568,0
20241129,155800,78980269,568,568,568,568,0
20241129,155700,78980269,568,568,568,568,0
20241129,155600,78980269,568,568,568,568,0
20241129,155500,78980269,568,568,568,568,0
20241129,155400,78980269,568,568,568,568,0
20241129,155300,78980269,568,568,568,568,0
20241129,155200,78980269,568,568,568,568,0
20241129,155100,78980269,568,568,568,568,0
20241129,155000,78980269,568,568,568,568,0
20241129,154900,78980269,568,568,568,568,0
20241129,154800,78980269,568,568,568,568,0
20241129,154700,78980269,568,568,568,568,0
20241129,154600,78980269,568,568,568,568,0
20241129,154500,78980269,568,568,568,568,0
20241129,154400,78980269,568,568,568,568,0
20241129,154300,78980269,568,568,568,568,0
20241129,154200,78980269,568,568,568,568,1983
20241129,154100,78980269,568,568,568,568,0
20241129,154000,78980269,568,568,568,568,0
20241129,153900,78980269,568,568,568,568,0
20241129,153800,78980269,568,568,568,568,0
20241129,153700,78980269,568,568,568,568,0
20241129,153600,78980269,568,568,568,568,0
20241129,153500,78980269,568,568,568,568,0
20241129,153400,78980269,568,568,568,568,0
20241129,153300,78980269,568,568,568,568,0
20241129,153200,78980269,568,568,568,568,0
20241129,153100,78980269,568,568,568,568,0
20241129,153000,78980269,568,568,568,568,1983
20241129,152900,77853925,573,573,573,573,0
20241129,152800,77853925,573,573,573,573,0
20241129,152700,77853925,573,573,573,573,0
20241129,152600,77853925,573,573,573,573,0
20241129,152500,77853925,573,573,573,573,0
20241129,152400,77853925,573,573,573,573,0
20241129,152300,77853925,573,573,573,573,0
20241129,152200,77853925,573,573,573,573,0
20241129,152100,77853925,573,573,573,573,0
20241129,152000,77853925,573,573,573,573,0
20241129,151900,77853925,573,573,573,573,0
20241129,151800,77853925,573,573,573,573,0
20241129,151700,77853925,573,570,573,570,3
20241129,151600,77852210,565,571,571,565,2678
20241129,151500,76330879,573,573,573,573,0
20241129,151400,76330879,573,573,573,573,0
20241129,151300,76330879,573,573,573,573,4
20241129,151200,76328587,573,573,573,573,0
20241129,151100,76328587,573,573,573,573,0
20241129,151000,76328587,573,573,573,573,0
20241129,150900,76328587,573,573,573,573,1
20241129,150800,76328014,574,574,574,574,4957
20241129,150700,73482696,574,574,574,574,1
20241129,150600,73482122,572,570,572,570,2695
20241129,150500,71941244,568,574,574,568,17442
20241129,150400,62012702,574,574,574,574,0
20241129,150300,62012702,574,574,574,574,0
20241129,150200,62012702,574,574,574,574,0
20241129,150100,62012702,574,574,574,574,0
20241129,150000,62012702,574,574,574,574,1
20241129,145900,62012128,571,571,571,571,385
20241129,145800,61792293,574,574,574,574,0
20241129,145700,61792293,574,574,574,574,0
20241129,145600,61792293,574,574,574,574,200
20241129,145500,61677493,574,574,574,574,1
20241129,145400,61676919,571,571,571,571,0
20241129,145300,61676919,571,571,571,571,242
20241129,145200,61538737,574,574,574,574,0
20241129,145100,61538737,574,574,574,574,0
20241129,145000,61538737,574,574,574,574,0
20241129,144900,61538737,574,574,574,574,1
20241129,144800,61538163,570,573,573,570,7999
20241129,144700,56970934,573,573,573,573,0
20241129,144600,56970934,573,573,573,573,0
20241129,144500,56970934,573,573,573,573,0
20241129,144400,56970934,573,573,573,573,0
20241129,144300,56970934,573,573,573,573,400
20241129,144200,56741734,573,573,573,573,0
20241129,144100,56741734,573,573,573,573,9
20241129,144000,56736577,573,573,573,573,18
20241129,143900,56726263,573,573,573,573,114
20241129,143800,56660941,574,574,574,574,0
20241129,143700,56660941,574,574,574,574,0
20241129,143600,56660941,574,574,574,574,1
20241129,143500,56660367,574,574,574,574,0
20241129,143400,56660367,574,574,574,574,0
20241129,143300,56660367,574,574,574,574,0
20241129,143200,56660367,574,574,574,574,0
20241129,143100,56660367,574,574,574,574,0
20241129,143000,56660367,574,574,574,574,0
20241129,142900,56660367,574,574,574,574,4
20241129,142800,56658071,578,578,578,578,0
20241129,142700,56658071,578,578,578,578,0
20241129,142600,56658071,578,578,578,578,0
20241129,142500,56658071,578,578,578,578,0
20241129,142400,56658071,578,578,578,578,0
20241129,142300,56658071,578,578,578,578,0
20241129,142200,56658071,578,578,578,578,0
20241129,142100,56658071,578,578,578,578,0
20241129,142000,56658071,578,578,578,578,0
20241129,141900,56658071,578,578,578,578,0
20241129,141800,56658071,578,578,578,578,0
20241129,141700,56658071,578,578,578,578,0
20241129,141600,56658071,578,578,578,578,0
20241129,141500,56658071,578,578,578,578,0
20241129,141400,56658071,578,578,578,578,0
20241129,141300,56658071,578,578,578,578,0
20241129,141200,56658071,578,578,578,578,0
20241129,141100,56658071,578,578,578,578,0
20241129,141000,56658071,578,578,578,578,0
20241129,140900,56658071,578,578,578,578,0
20241129,140800,56658071,578,578,578,578,0
20241129,140700,56658071,578,578,578,578,0
20241129,140600,56658071,578,578,578,578,0
20241129,140500,56658071,578,578,578,578,1
20241129,140400,56657493,573,573,573,573,0
20241129,140300,56657493,573,573,573,573,0
20241129,140200,56657493,573,573,573,573,0
20241129,140100,56657493,573,573,573,573,0
20241129,140000,56657493,573,573,573,573,0
20241129,135900,56657493,573,575,575,573,3535
20241129,135800,54628189,578,578,578,578,0
20241129,135700,54628189,578,578,578,578,0
20241129,135600,54628189,578,578,578,578,30
20241129,135500,54610849,578,578,578,578,0
20241129,135400,54610849,578,578,578,578,0
20241129,135300,54610849,578,578,578,578,0
20241129,135200,54610849,578,578,578,578,3
20241129,135100,54609115,577,577,577,577,156
20241129,135000,54519103,578,578,578,578,0
20241129,134900,54519103,578,578,578,578,507
20241129,134800,54226057,578,578,578,578,0
20241129,134700,54226057,578,578,578,578,0
20241129,134600,54226057,578,578,578,578,0
20241129,134500,54226057,578,575,578,575,135
20241129,134400,54148429,578,578,578,578,0
20241129,134300,54148429,578,578,578,578,0
20241129,134200,54148429,578,578,578,578,0
20241129,134100,54148429,578,578,578,578,0
20241129,134000,54148429,578,578,578,578,0
20241129,133900,54148429,578,575,578,575,40
20241129,133800,54125426,578,578,578,578,0
20241129,133700,54125426,578,578,578,578,1
20241129,133600,54124848,575,575,575,575,12
20241129,133500,54117948,575,575,575,575,88
20241129,133400,54067348,578,578,578,578,0
20241129,133300,54067348,578,578,578,578,0
20241129,133200,54067348,578,578,578,578,1
20241129,133100,54066770,575,575,575,575,0
20241129,133000,54066770,575,575,575,575,0
20241129,132900,54066770,575,576,576,575,1014
20241129,132800,53482719,576,576,576,576,0
20241129,132700,53482719,576,576,576,576,0
20241129,132600,53482719,576,576,576,576,0
20241129,132500,53482719,576,576,576,576,0
20241129,132400,53482719,576,576,576,576,0
20241129,132300,53482719,576,576,576,576,0
20241129,132200,53482719,576,576,576,576,0
20241129,132100,53482719,576,576,576,576,0
20241129,132000,53482719,576,576,576,576,0
20241129,131900,53482719,576,576,576,576,0
20241129,131800,53482719,576,576,576,576,0
20241129,131700,53482719,576,576,576,576,2
20241129,131600,53481567,576,576,576,576,0
20241129,131500,53481567,576,576,576,576,7
20241129,131400,53477535,577,577,577,577,0
20241129,131300,53477535,577,577,577,577,0
20241129,131200,53477535,577,577,577,577,0
20241129,131100,53477535,577,577,577,577,0
20241129,131000,53477535,577,577,577,577,1
20241129,130900,53476958,578,578,578,578,0
20241129,130800,53476958,578,578,578,578,0
20241129,130700,53476958,578,578,578,578,0
20241129,130600,53476958,578,578,578,578,0
20241129,130500,53476958,578,578,578,578,0
20241129,130400,53476958,578,578,578,578,0
20241129,130300,53476958,578,578,578,578,0
20241129,130200,53476958,578,578,578,578,0
20241129,130100,53476958,578,578,578,578,0
20241129,130000,53476958,578,578,578,578,0
20241129,125900,53476958,578,578,578,578,0
20241129,125800,53476958,578,578,578,578,0
20241129,125700,53476958,578,578,578,578,0
20241129,125600,53476958,578,578,578,578,0
20241129,125500,53476958,578,578,578,578,0
20241129,125400,53476958,578,578,578,578,0
20241129,125300,53476958,578,578,578,578,0
20241129,125200,53476958,578,578,578,578,0
20241129,125100,53476958,578,578,578,578,0
20241129,125000,53476958,578,578,578,578,0
20241129,124900,53476958,578,578,578,578,1
20241129,124800,53476380,575,575,575,575,17
20241129,124700,53466605,578,578,578,578,1
20241129,124600,53466027,575,578,578,575,23
20241129,124500,53452796,575,575,575,575,0
20241129,124400,53452796,575,577,578,575,712
20241129,124300,53041311,572,572,572,572,1
20241129,124200,53040739,578,578,578,578,0
20241129,124100,53040739,578,578,578,578,0
20241129,124000,53040739,578,578,578,578,1
20241129,123900,53040161,572,573,573,572,3772
20241129,123800,50882536,574,574,574,574,0
20241129,123700,50882536,574,574,574,574,0
20241129,123600,50882536,574,574,574,574,0
20241129,123500,50882536,574,574,574,574,119
20241129,123400,50814230,577,577,577,577,0
20241129,123300,50814230,577,577,577,577,0
20241129,123200,50814230,577,577,577,577,3772
20241129,123100,48637786,577,574,577,574,8
20241129,123000,48633191,577,577,577,577,0
20241129,122900,48633191,577,577,577,577,1
20241129,122800,48632614,573,573,573,573,0
20241129,122700,48632614,573,573,573,573,5
20241129,122600,48629749,577,577,577,577,0
20241129,122500,48629749,577,577,577,577,0
20241129,122400,48629749,577,573,577,573,10
20241129,122300,48624015,577,573,577,573,11
20241129,122200,48617704,576,576,576,576,33
20241129,122100,48598696,577,577,577,577,0
20241129,122000,48598696,577,577,577,577,0
20241129,121900,48598696,577,577,577,577,0
20241129,121800,48598696,577,577,577,577,0
20241129,121700,48598696,577,577,577,577,0
20241129,121600,48598696,577,577,577,577,1
20241129,121500,48598119,578,578,578,571,1458
20241129,121400,47761875,579,579,579,579,0
20241129,121300,47761875,579,579,579,579,3
20241129,121200,47760138,578,574,578,574,4277
20241129,121100,45291881,571,571,571,571,0
20241129,121000,45291881,571,571,571,571,0
20241129,120900,45291881,571,571,571,571,0
20241129,120800,45291881,571,571,571,571,390
20241129,120700,45069191,574,574,574,574,0
20241129,120600,45069191,574,574,574,574,1
20241129,120500,45068617,571,571,571,571,0
20241129,120400,45068617,571,571,571,571,0
20241129,120300,45068617,571,571,571,571,2
20241129,120200,45067475,574,574,574,574,0
20241129,120100,45067475,574,574,574,574,0
20241129,120000,45067475,574,574,574,574,0
20241129,115900,45067475,574,574,574,574,0
20241129,115800,45067475,574,571,574,570,3218
20241129,115700,43233206,571,571,571,571,600
20241129,115600,42890606,571,571,571,571,0
20241129,115500,42890606,571,571,571,571,0
20241129,115400,42890606,571,571,571,571,0
20241129,115300,42890606,571,571,571,571,85
20241129,115200,42842071,574,574,574,574,0
20241129,115100,42842071,574,574,574,574,0
20241129,115000,42842071,574,574,574,574,0
20241129,114900,42842071,574,574,574,574,0
20241129,114800,42842071,574,574,574,574,0
20241129,114700,42842071,574,574,574,574,0
20241129,114600,42842071,574,574,574,574,0
20241129,114500,42842071,574,574,574,574,0
20241129,114400,42842071,574,574,574,574,1
20241129,114300,42841497,570,571,571,570,163
20241129,114200,42748579,570,570,570,570,0
20241129,114100,42748579,570,572,572,570,1468
20241129,114000,41910544,572,572,572,572,1
20241129,113900,41909972,574,574,574,574,0
20241129,113800,41909972,574,574,574,574,0
20241129,113700,41909972,574,574,574,574,0
20241129,113600,41909972,574,574,574,574,0
20241129,113500,41909972,574,574,574,574,1
20241129,113400,41909398,574,574,574,574,0
20241129,113300,41909398,574,574,574,574,140
20241129,113200,41829038,574,574,574,574,1
20241129,113100,41828464,571,571,571,571,129
20241129,113000,41754805,571,573,573,571,7901
20241129,112900,37240054,574,574,574,574,0
20241129,112800,37240054,574,574,574,574,0
20241129,112700,37240054,574,574,574,574,8
20241129,112600,37235462,574,574,574,574,0
20241129,112500,37235462,574,574,574,574,20
20241129,112400,37223982,574,574,574,574,0
20241129,112300,37223982,574,574,574,574,0
20241129,112200,37223982,574,574,574,574,0
20241129,112100,37223982,574,574,574,574,0
20241129,112000,37223982,574,574,574,574,0
20241129,111900,37223982,574,574,574,574,0
20241129,111800,37223982,574,574,574,574,0
20241129,111700,37223982,574,574,574,574,0
20241129,111600,37223982,574,573,574,573,19
20241129,111500,37213094,574,574,574,574,0
20241129,111400,37213094,574,574,574,574,0
20241129,111300,37213094,574,574,574,574,0
20241129,111200,37213094,574,574,574,574,0
20241129,111100,37213094,574,574,574,574,0
20241129,111000,37213094,574,574,574,574,17
20241129,110900,37203336,574,574,574,574,2
20241129,110800,37202188,574,574,574,574,1
20241129,110700,37201614,573,573,573,573,90
20241129,110600,37150044,574,574,574,574,50
20241129,110500,37121344,576,576,576,576,0
20241129,110400,37121344,576,576,576,576,0
20241129,110300,37121344,576,576,576,576,0
20241129,110200,37121344,576,576,576,576,0
20241129,110100,37121344,576,576,576,576,0
20241129,110000,37121344,576,576,576,576,0
20241129,105900,37121344,576,576,576,576,0
20241129,105800,37121344,576,576,576,576,0
20241129,105700,37121344,576,576,576,576,0
20241129,105600,37121344,576,576,576,576,0
20241129,105500,37121344,576,576,576,576,0
20241129,105400,37121344,576,575,576,575,2
20241129,105300,37120193,576,576,576,576,0
20241129,105200,37120193,576,576,576,576,0
20241129,105100,37120193,576,576,576,576,0
20241129,105000,37120193,576,576,576,576,0
20241129,104900,37120193,576,576,576,576,0
20241129,104800,37120193,576,576,576,576,0
20241129,104700,37120193,576,576,576,576,0
20241129,104600,37120193,576,576,576,576,0
20241129,104500,37120193,576,576,576,576,0
20241129,104400,37120193,576,576,576,576,0
20241129,104300,37120193,576,576,576,576,0
20241129,104200,37120193,576,576,576,576,0
20241129,104100,37120193,576,576,576,576,0
20241129,104000,37120193,576,576,576,576,0
20241129,103900,37120193,576,576,576,576,0
20241129,103800,37120193,576,576,576,576,0
20241129,103700,37120193,576,572,576,572,501
20241129,103600,36833617,573,573,573,572,2042
20241129,103500,35665572,573,573,573,573,0
20241129,103400,35665572,573,573,573,573,1230
20241129,103300,34960782,573,574,574,573,1709
20241129,103200,33981515,574,574,574,574,0
20241129,103100,33981515,574,574,574,574,401
20241129,103000,33751341,574,574,574,574,0
20241129,102900,33751341,574,574,574,574,2304
20241129,102800,32428845,574,574,574,574,242
20241129,102700,32289937,577,575,577,574,4102
20241129,102600,29931708,575,575,575,575,21
20241129,102500,29919633,577,577,577,577,412
20241129,102400,29681909,577,577,577,577,0
20241129,102300,29681909,577,577,577,577,0
20241129,102200,29681909,577,577,577,577,0
20241129,102100,29681909,577,577,577,577,1
20241129,102000,29681332,575,577,577,575,4309
20241129,101900,27195439,578,578,578,578,0
20241129,101800,27195439,578,578,578,578,0
20241129,101700,27195439,578,575,578,575,21
20241129,101600,27183358,578,578,578,578,1
20241129,101500,27182780,578,578,578,578,0
20241129,101400,27182780,578,575,578,574,1025
20241129,101300,26590420,579,579,579,579,0
20241129,101200,26590420,579,579,579,579,0
20241129,101100,26590420,579,578,579,578,130
20241129,101000,26515262,578,578,578,578,0
20241129,100900,26515262,578,577,578,577,2270
20241129,100800,25204401,577,577,577,577,0
20241129,100700,25204401,577,577,577,577,10000
20241129,100600,19434401,577,577,577,577,0
20241129,100500,19434401,577,577,578,577,1509
20241129,100400,18562738,573,577,577,573,2
20241129,100300,18561588,578,578,578,578,8
20241129,100200,18556964,578,578,578,578,1
20241129,100100,18556386,573,573,573,573,0
20241129,100000,18556386,573,573,573,573,0
20241129,095900,18556386,573,573,573,573,0
20241129,095800,18556386,573,573,573,573,0
20241129,095700,18556386,573,573,573,573,0
20241129,095600,18556386,573,573,573,573,0
20241129,095500,18556386,573,573,573,573,0
20241129,095400,18556386,573,573,573,573,0
20241129,095300,18556386,573,573,573,573,0
20241129,095200,18556386,573,573,573,573,2000
20241129,095100,17410386,573,574,574,573,2453
20241129,095000,16004805,574,576,576,574,1000
20241129,094900,15430791,578,578,578,578,1
20241129,094800,15430213,577,573,577,573,227
20241129,094700,15299754,576,576,576,576,0
20241129,094600,15299754,576,576,576,576,0
20241129,094500,15299754,576,576,576,576,20
20241129,094400,15288234,576,576,576,576,2
20241129,094300,15287082,576,576,576,576,3
20241129,094200,15285354,576,576,576,576,5
20241129,094100,15282474,575,575,575,575,0
20241129,094000,15282474,575,575,575,575,13
20241129,093900,15274999,576,576,576,576,1
20241129,093800,15274423,575,575,575,575,4999
20241129,093700,12399998,574,572,574,572,2
20241129,093600,12398852,575,575,575,575,0
20241129,093500,12398852,575,575,575,575,0
20241129,093400,12398852,575,575,575,575,0
20241129,093300,12398852,575,575,575,575,0
20241129,093200,12398852,575,575,575,572,503
20241129,093100,12111125,575,575,575,575,1
20241129,093000,12110550,575,575,575,575,0
20241129,092900,12110550,575,573,575,573,3
20241129,092800,12108828,572,575,575,572,24
20241129,092700,12095070,575,575,575,575,0
20241129,092600,12095070,575,575,575,575,0
20241129,092500,12095070,575,575,575,575,0
20241129,092400,12095070,575,575,575,575,100
20241129,092300,12037570,575,575,575,575,1
20241129,092200,12036995,571,571,571,571,1
20241129,092100,12036424,575,575,575,575,0
20241129,092000,12036424,575,572,575,572,3108
20241129,091900,10258630,573,575,575,573,3095
20241129,091800,8485193,573,573,573,573,2177
20241129,091700,7237772,572,572,572,572,0
20241129,091600,7237772,572,572,572,572,300
20241129,091500,7066172,579,579,579,579,0
20241129,091400,7066172,579,579,579,579,0
20241129,091300,7066172,579,573,579,573,1536
20241129,091200,6186026,579,574,579,574,3
20241129,091100,6184299,573,574,574,573,1129
20241129,091000,5536294,579,579,579,579,0
20241129,090900,5536294,579,579,579,579,0
20241129,090800,5536294,579,574,579,574,584
20241129,090700,5201073,575,575,575,575,3
20241129,090600,5199348,575,575,575,575,1414
20241129,090500,4386298,576,581,581,576,1516
20241129,090400,3513064,581,581,581,581,1
20241129,090300,3512483,577,578,579,577,1689
20241129,090200,2537822,578,582,582,578,4311
20241129,090100,33656,582,579,582,579,40
20241129,090000,10387,578,577,578,577,18