KissMeData/035460/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,192000,23349362,1770,1770,1770,1770,873
20241129,191900,23349362,1770,1770,1770,1770,0
20241129,191800,23349362,1770,1770,1770,1770,0
20241129,191700,23349362,1770,1770,1770,1770,0
20241129,191600,23349362,1770,1770,1770,1770,0
20241129,191500,23349362,1770,1770,1770,1770,0
20241129,191400,23349362,1770,1770,1770,1770,0
20241129,191300,23349362,1770,1770,1770,1770,0
20241129,191200,23349362,1770,1770,1770,1770,0
20241129,191100,23349362,1770,1770,1770,1770,0
20241129,191000,23349362,1770,1770,1770,1770,0
20241129,190900,23349362,1770,1770,1770,1770,0
20241129,190800,23349362,1770,1770,1770,1770,0
20241129,190700,23349362,1770,1770,1770,1770,0
20241129,190600,23349362,1770,1770,1770,1770,0
20241129,190500,23349362,1770,1770,1770,1770,0
20241129,190400,23349362,1770,1770,1770,1770,0
20241129,190300,23349362,1770,1770,1770,1770,0
20241129,190200,23349362,1770,1770,1770,1770,0
20241129,190100,23349362,1770,1770,1770,1770,0
20241129,190000,23349362,1770,1770,1770,1770,0
20241129,185900,23349362,1770,1770,1770,1770,0
20241129,185800,23349362,1770,1770,1770,1770,0
20241129,185700,23349362,1770,1770,1770,1770,0
20241129,185600,23349362,1770,1770,1770,1770,0
20241129,185500,23349362,1770,1770,1770,1770,0
20241129,185400,23349362,1770,1770,1770,1770,0
20241129,185300,23349362,1770,1770,1770,1770,0
20241129,185200,23349362,1770,1770,1770,1770,0
20241129,185100,23349362,1770,1770,1770,1770,0
20241129,185000,23349362,1770,1770,1770,1770,873
20241129,184900,23349362,1770,1770,1770,1770,0
20241129,184800,23349362,1770,1770,1770,1770,0
20241129,184700,23349362,1770,1770,1770,1770,0
20241129,184600,23349362,1770,1770,1770,1770,0
20241129,184500,23349362,1770,1770,1770,1770,0
20241129,184400,23349362,1770,1770,1770,1770,0
20241129,184300,23349362,1770,1770,1770,1770,0
20241129,184200,23349362,1770,1770,1770,1770,0
20241129,184100,23349362,1770,1770,1770,1770,0
20241129,184000,23349362,1770,1770,1770,1770,0
20241129,183900,23349362,1770,1770,1770,1770,0
20241129,183800,23349362,1770,1770,1770,1770,0
20241129,183700,23349362,1770,1770,1770,1770,0
20241129,183600,23349362,1770,1770,1770,1770,0
20241129,183500,23349362,1770,1770,1770,1770,0
20241129,183400,23349362,1770,1770,1770,1770,0
20241129,183300,23349362,1770,1770,1770,1770,0
20241129,183200,23349362,1770,1770,1770,1770,0
20241129,183100,23349362,1770,1770,1770,1770,0
20241129,183000,23349362,1770,1770,1770,1770,0
20241129,182900,23349362,1770,1770,1770,1770,0
20241129,182800,23349362,1770,1770,1770,1770,0
20241129,182700,23349362,1770,1770,1770,1770,0
20241129,182600,23349362,1770,1770,1770,1770,0
20241129,182500,23349362,1770,1770,1770,1770,0
20241129,182400,23349362,1770,1770,1770,1770,0
20241129,182300,23349362,1770,1770,1770,1770,0
20241129,182200,23349362,1770,1770,1770,1770,0
20241129,182100,23349362,1770,1770,1770,1770,0
20241129,182000,23349362,1770,1770,1770,1770,873
20241129,181900,23349362,1770,1770,1770,1770,0
20241129,181800,23349362,1770,1770,1770,1770,0
20241129,181700,23349362,1770,1770,1770,1770,0
20241129,181600,23349362,1770,1770,1770,1770,0
20241129,181500,23349362,1770,1770,1770,1770,0
20241129,181400,23349362,1770,1770,1770,1770,0
20241129,181300,23349362,1770,1770,1770,1770,0
20241129,181200,23349362,1770,1770,1770,1770,0
20241129,181100,23349362,1770,1770,1770,1770,0
20241129,181000,23349362,1770,1770,1770,1770,0
20241129,180900,23349362,1770,1770,1770,1770,0
20241129,180800,23349362,1770,1770,1770,1770,0
20241129,180700,23349362,1770,1770,1770,1770,0
20241129,180600,23349362,1770,1770,1770,1770,0
20241129,180500,23349362,1770,1770,1770,1770,0
20241129,180400,23349362,1770,1770,1770,1770,0
20241129,180300,23349362,1770,1770,1770,1770,0
20241129,180200,23349362,1770,1770,1770,1770,0
20241129,180100,23349362,1770,1770,1770,1770,0
20241129,180000,23349362,1770,1770,1770,1770,0
20241129,175900,23349362,1770,1770,1770,1770,0
20241129,175800,23349362,1770,1770,1770,1770,0
20241129,175700,23349362,1770,1770,1770,1770,0
20241129,175600,23349362,1770,1770,1770,1770,0
20241129,175500,23349362,1770,1770,1770,1770,0
20241129,175400,23349362,1770,1770,1770,1770,0
20241129,175300,23349362,1770,1770,1770,1770,0
20241129,175200,23349362,1770,1770,1770,1770,0
20241129,175100,23349362,1770,1770,1770,1770,0
20241129,175000,23349362,1770,1770,1770,1770,873
20241129,174900,23349362,1770,1770,1770,1770,0
20241129,174800,23349362,1770,1770,1770,1770,0
20241129,174700,23349362,1770,1770,1770,1770,0
20241129,174600,23349362,1770,1770,1770,1770,0
20241129,174500,23349362,1770,1770,1770,1770,0
20241129,174400,23349362,1770,1770,1770,1770,0
20241129,174300,23349362,1770,1770,1770,1770,0
20241129,174200,23349362,1770,1770,1770,1770,0
20241129,174100,23349362,1770,1770,1770,1770,0
20241129,174000,23349362,1770,1770,1770,1770,0
20241129,173900,23349362,1770,1770,1770,1770,0
20241129,173800,23349362,1770,1770,1770,1770,0
20241129,173700,23349362,1770,1770,1770,1770,0
20241129,173600,23349362,1770,1770,1770,1770,0
20241129,173500,23349362,1770,1770,1770,1770,0
20241129,173400,23349362,1770,1770,1770,1770,0
20241129,173300,23349362,1770,1770,1770,1770,0
20241129,173200,23349362,1770,1770,1770,1770,0
20241129,173100,23349362,1770,1770,1770,1770,0
20241129,173000,23349362,1770,1770,1770,1770,0
20241129,172900,23349362,1770,1770,1770,1770,0
20241129,172800,23349362,1770,1770,1770,1770,0
20241129,172700,23349362,1770,1770,1770,1770,0
20241129,172600,23349362,1770,1770,1770,1770,0
20241129,172500,23349362,1770,1770,1770,1770,0
20241129,172400,23349362,1770,1770,1770,1770,0
20241129,172300,23349362,1770,1770,1770,1770,0
20241129,172200,23349362,1770,1770,1770,1770,0
20241129,172100,23349362,1770,1770,1770,1770,0
20241129,172000,23349362,1770,1770,1770,1770,873
20241129,171900,23349362,1770,1770,1770,1770,0
20241129,171800,23349362,1770,1770,1770,1770,0
20241129,171700,23349362,1770,1770,1770,1770,0
20241129,171600,23349362,1770,1770,1770,1770,0
20241129,171500,23349362,1770,1770,1770,1770,0
20241129,171400,23349362,1770,1770,1770,1770,0
20241129,171300,23349362,1770,1770,1770,1770,0
20241129,171200,23349362,1770,1770,1770,1770,0
20241129,171100,23349362,1770,1770,1770,1770,0
20241129,171000,23349362,1770,1770,1770,1770,0
20241129,170900,23349362,1770,1770,1770,1770,0
20241129,170800,23349362,1770,1770,1770,1770,0
20241129,170700,23349362,1770,1770,1770,1770,0
20241129,170600,23349362,1770,1770,1770,1770,0
20241129,170500,23349362,1770,1770,1770,1770,0
20241129,170400,23349362,1770,1770,1770,1770,0
20241129,170300,23349362,1770,1770,1770,1770,0
20241129,170200,23349362,1770,1770,1770,1770,0
20241129,170100,23349362,1770,1770,1770,1770,0
20241129,170000,23349362,1770,1770,1770,1770,0
20241129,165900,23349362,1770,1770,1770,1770,0
20241129,165800,23349362,1770,1770,1770,1770,0
20241129,165700,23349362,1770,1770,1770,1770,0
20241129,165600,23349362,1770,1770,1770,1770,0
20241129,165500,23349362,1770,1770,1770,1770,0
20241129,165400,23349362,1770,1770,1770,1770,0
20241129,165300,23349362,1770,1770,1770,1770,0
20241129,165200,23349362,1770,1770,1770,1770,0
20241129,165100,23349362,1770,1770,1770,1770,0
20241129,165000,23349362,1770,1770,1770,1770,873
20241129,164900,23349362,1770,1770,1770,1770,0
20241129,164800,23349362,1770,1770,1770,1770,0
20241129,164700,23349362,1770,1770,1770,1770,0
20241129,164600,23349362,1770,1770,1770,1770,0
20241129,164500,23349362,1770,1770,1770,1770,0
20241129,164400,23349362,1770,1770,1770,1770,0
20241129,164300,23349362,1770,1770,1770,1770,0
20241129,164200,23349362,1770,1770,1770,1770,0
20241129,164100,23349362,1770,1770,1770,1770,0
20241129,164000,23349362,1770,1770,1770,1770,0
20241129,163900,23349362,1770,1770,1770,1770,0
20241129,163800,23349362,1770,1770,1770,1770,0
20241129,163700,23349362,1770,1770,1770,1770,0
20241129,163600,23349362,1770,1770,1770,1770,0
20241129,163500,23349362,1770,1770,1770,1770,0
20241129,163400,23349362,1770,1770,1770,1770,0
20241129,163300,23349362,1770,1770,1770,1770,0
20241129,163200,23349362,1770,1770,1770,1770,0
20241129,163100,23349362,1770,1770,1770,1770,0
20241129,163000,23349362,1770,1770,1770,1770,0
20241129,162900,23349362,1770,1770,1770,1770,0
20241129,162800,23349362,1770,1770,1770,1770,0
20241129,162700,23349362,1770,1770,1770,1770,0
20241129,162600,23349362,1770,1770,1770,1770,0
20241129,162500,23349362,1770,1770,1770,1770,0
20241129,162400,23349362,1770,1770,1770,1770,0
20241129,162300,23349362,1770,1770,1770,1770,0
20241129,162200,23349362,1770,1770,1770,1770,0
20241129,162100,23349362,1770,1770,1770,1770,0
20241129,162000,23349362,1770,1770,1770,1770,873
20241129,161900,23349362,1770,1770,1770,1770,0
20241129,161800,23349362,1770,1770,1770,1770,0
20241129,161700,23349362,1770,1770,1770,1770,0
20241129,161600,23349362,1770,1770,1770,1770,0
20241129,161500,23349362,1770,1770,1770,1770,0
20241129,161400,23349362,1770,1770,1770,1770,0
20241129,161300,23349362,1770,1770,1770,1770,0
20241129,161200,23349362,1770,1770,1770,1770,0
20241129,161100,23349362,1770,1770,1770,1770,0
20241129,161000,23349362,1770,1770,1770,1770,0
20241129,160900,23349362,1770,1770,1770,1770,0
20241129,160800,23349362,1770,1770,1770,1770,0
20241129,160700,23349362,1770,1770,1770,1770,0
20241129,160600,23349362,1770,1770,1770,1770,0
20241129,160500,23349362,1770,1770,1770,1770,0
20241129,160400,23349362,1770,1770,1770,1770,0
20241129,160300,23349362,1770,1770,1770,1770,0
20241129,160200,23349362,1770,1770,1770,1770,0
20241129,160100,23349362,1770,1770,1770,1770,0
20241129,160000,23349362,1770,1770,1770,1770,0
20241129,155900,23349362,1770,1770,1770,1770,0
20241129,155800,23349362,1770,1770,1770,1770,0
20241129,155700,23349362,1770,1770,1770,1770,0
20241129,155600,23349362,1770,1770,1770,1770,0
20241129,155500,23349362,1770,1770,1770,1770,0
20241129,155400,23349362,1770,1770,1770,1770,0
20241129,155300,23349362,1770,1770,1770,1770,0
20241129,155200,23349362,1770,1770,1770,1770,0
20241129,155100,23349362,1770,1770,1770,1770,0
20241129,155000,23349362,1770,1770,1770,1770,873
20241129,154900,23349362,1770,1770,1770,1770,0
20241129,154800,23349362,1770,1770,1770,1770,0
20241129,154700,23349362,1770,1770,1770,1770,0
20241129,154600,23349362,1770,1770,1770,1770,0
20241129,154500,23349362,1770,1770,1770,1770,0
20241129,154400,23349362,1770,1770,1770,1770,0
20241129,154300,23349362,1770,1770,1770,1770,0
20241129,154200,23349362,1770,1770,1770,1770,0
20241129,154100,23349362,1770,1770,1770,1770,0
20241129,154000,23349362,1770,1770,1770,1770,0
20241129,153900,23349362,1770,1770,1770,1770,0
20241129,153800,23349362,1770,1770,1770,1770,0
20241129,153700,23349362,1770,1770,1770,1770,0
20241129,153600,23349362,1770,1770,1770,1770,0
20241129,153500,23349362,1770,1770,1770,1770,0
20241129,153400,23349362,1770,1770,1770,1770,0
20241129,153300,23349362,1770,1770,1770,1770,0
20241129,153200,23349362,1770,1770,1770,1770,0
20241129,153100,23349362,1770,1770,1770,1770,0
20241129,153000,23349362,1770,1770,1770,1770,873
20241129,152900,21804152,1771,1771,1771,1771,0
20241129,152800,21804152,1771,1771,1771,1771,0
20241129,152700,21804152,1771,1771,1771,1771,0
20241129,152600,21804152,1771,1771,1771,1771,0
20241129,152500,21804152,1771,1771,1771,1771,0
20241129,152400,21804152,1771,1771,1771,1771,0
20241129,152300,21804152,1771,1771,1771,1771,0
20241129,152200,21804152,1771,1771,1771,1771,0
20241129,152100,21804152,1771,1771,1771,1771,0
20241129,152000,21804152,1771,1771,1771,1771,0
20241129,151900,21804152,1771,1771,1771,1771,0
20241129,151800,21804152,1771,1771,1771,1771,5
20241129,151700,21795297,1775,1775,1775,1775,5
20241129,151600,21786422,1777,1776,1777,1776,100
20241129,151500,21608727,1776,1776,1776,1776,95
20241129,151400,21440007,1775,1775,1775,1775,0
20241129,151300,21440007,1775,1760,1775,1760,9
20241129,151200,21424047,1770,1764,1770,1764,700
20241129,151100,20185449,1758,1758,1758,1758,0
20241129,151000,20185449,1758,1758,1758,1758,0
20241129,150900,20185449,1758,1758,1758,1758,0
20241129,150800,20185449,1758,1758,1758,1758,1
20241129,150700,20183691,1758,1758,1758,1758,0
20241129,150600,20183691,1758,1758,1758,1758,0
20241129,150500,20183691,1758,1758,1758,1758,0
20241129,150400,20183691,1758,1758,1758,1758,0
20241129,150300,20183691,1758,1758,1758,1758,0
20241129,150200,20183691,1758,1758,1758,1758,0
20241129,150100,20183691,1758,1758,1758,1758,0
20241129,150000,20183691,1758,1758,1758,1758,0
20241129,145900,20183691,1758,1758,1758,1758,301
20241129,145800,19654533,1764,1764,1764,1764,0
20241129,145700,19654533,1764,1764,1764,1764,0
20241129,145600,19654533,1764,1764,1764,1764,0
20241129,145500,19654533,1764,1764,1764,1764,0
20241129,145400,19654533,1764,1764,1764,1764,0
20241129,145300,19654533,1764,1764,1764,1764,13
20241129,145200,19631601,1764,1764,1764,1764,0
20241129,145100,19631601,1764,1764,1764,1764,0
20241129,145000,19631601,1764,1764,1764,1764,0
20241129,144900,19631601,1764,1764,1764,1764,0
20241129,144800,19631601,1764,1764,1764,1764,0
20241129,144700,19631601,1764,1764,1764,1764,0
20241129,144600,19631601,1764,1764,1764,1764,0
20241129,144500,19631601,1764,1764,1764,1764,0
20241129,144400,19631601,1764,1764,1764,1764,0
20241129,144300,19631601,1764,1764,1764,1764,0
20241129,144200,19631601,1764,1764,1764,1764,0
20241129,144100,19631601,1764,1764,1764,1764,20
20241129,144000,19596321,1758,1759,1759,1758,54
20241129,143900,19501336,1759,1759,1759,1759,0
20241129,143800,19501336,1759,1759,1759,1759,0
20241129,143700,19501336,1759,1759,1759,1759,0
20241129,143600,19501336,1759,1759,1759,1759,10
20241129,143500,19483746,1759,1759,1759,1759,237
20241129,143400,19066863,1759,1759,1759,1759,0
20241129,143300,19066863,1759,1759,1759,1759,600
20241129,143200,18011463,1766,1766,1766,1766,99
20241129,143100,17836629,1759,1759,1759,1759,0
20241129,143000,17836629,1759,1759,1759,1759,0
20241129,142900,17836629,1759,1759,1759,1759,0
20241129,142800,17836629,1759,1759,1759,1759,0
20241129,142700,17836629,1759,1759,1759,1759,291
20241129,142600,17324760,1759,1759,1759,1759,0
20241129,142500,17324760,1759,1759,1759,1759,0
20241129,142400,17324760,1759,1759,1759,1759,0
20241129,142300,17324760,1759,1759,1759,1759,0
20241129,142200,17324760,1759,1759,1759,1759,0
20241129,142100,17324760,1759,1759,1759,1759,0
20241129,142000,17324760,1759,1759,1759,1759,50
20241129,141900,17236810,1766,1766,1766,1766,2
20241129,141800,17233278,1759,1760,1760,1759,59
20241129,141700,17129473,1760,1762,1762,1760,39
20241129,141600,17060830,1766,1766,1766,1766,0
20241129,141500,17060830,1766,1766,1766,1766,0
20241129,141400,17060830,1766,1766,1766,1766,0
20241129,141300,17060830,1766,1766,1766,1766,0
20241129,141200,17060830,1766,1766,1766,1766,0
20241129,141100,17060830,1766,1766,1766,1766,0
20241129,141000,17060830,1766,1766,1766,1766,0
20241129,140900,17060830,1766,1766,1766,1766,0
20241129,140800,17060830,1766,1766,1766,1766,0
20241129,140700,17060830,1766,1766,1766,1766,0
20241129,140600,17060830,1766,1766,1766,1766,0
20241129,140500,17060830,1766,1766,1766,1766,0
20241129,140400,17060830,1766,1766,1766,1766,0
20241129,140300,17060830,1766,1766,1766,1766,0
20241129,140200,17060830,1766,1766,1766,1766,0
20241129,140100,17060830,1766,1766,1766,1766,0
20241129,140000,17060830,1766,1766,1766,1766,0
20241129,135900,17060830,1766,1766,1766,1766,0
20241129,135800,17060830,1766,1766,1766,1766,4
20241129,135700,17053766,1766,1766,1766,1766,0
20241129,135600,17053766,1766,1766,1766,1766,0
20241129,135500,17053766,1766,1766,1766,1766,1
20241129,135400,17052000,1760,1761,1761,1760,40
20241129,135300,16981599,1766,1766,1766,1766,0
20241129,135200,16981599,1766,1766,1766,1766,0
20241129,135100,16981599,1766,1766,1766,1766,0
20241129,135000,16981599,1766,1766,1766,1766,0
20241129,134900,16981599,1766,1766,1766,1766,0
20241129,134800,16981599,1766,1766,1766,1766,0
20241129,134700,16981599,1766,1766,1766,1766,0
20241129,134600,16981599,1766,1766,1766,1766,0
20241129,134500,16981599,1766,1766,1766,1766,0
20241129,134400,16981599,1766,1766,1766,1766,56
20241129,134300,16882703,1766,1766,1766,1766,55
20241129,134200,16785573,1766,1766,1766,1766,0
20241129,134100,16785573,1766,1766,1766,1766,0
20241129,134000,16785573,1766,1766,1766,1766,0
20241129,133900,16785573,1766,1766,1766,1766,0
20241129,133800,16785573,1766,1766,1766,1766,0
20241129,133700,16785573,1766,1766,1766,1766,0
20241129,133600,16785573,1766,1766,1766,1766,0
20241129,133500,16785573,1766,1766,1766,1766,2
20241129,133400,16782041,1758,1758,1758,1758,0
20241129,133300,16782041,1758,1758,1758,1758,0
20241129,133200,16782041,1758,1758,1758,1758,0
20241129,133100,16782041,1758,1758,1758,1758,0
20241129,133000,16782041,1758,1758,1758,1758,0
20241129,132900,16782041,1758,1758,1758,1758,0
20241129,132800,16782041,1758,1758,1758,1758,0
20241129,132700,16782041,1758,1758,1758,1758,0
20241129,132600,16782041,1758,1758,1758,1758,0
20241129,132500,16782041,1758,1758,1758,1758,0
20241129,132400,16782041,1758,1758,1758,1758,0
20241129,132300,16782041,1758,1758,1758,1758,0
20241129,132200,16782041,1758,1758,1758,1758,0
20241129,132100,16782041,1758,1758,1758,1758,0
20241129,132000,16782041,1758,1758,1758,1758,0
20241129,131900,16782041,1758,1758,1758,1758,0
20241129,131800,16782041,1758,1758,1758,1758,0
20241129,131700,16782041,1758,1758,1758,1758,0
20241129,131600,16782041,1758,1758,1758,1758,0
20241129,131500,16782041,1758,1758,1758,1758,0
20241129,131400,16782041,1758,1758,1758,1758,0
20241129,131300,16782041,1758,1758,1758,1758,0
20241129,131200,16782041,1758,1758,1758,1758,0
20241129,131100,16782041,1758,1758,1758,1758,0
20241129,131000,16782041,1758,1759,1759,1758,900
20241129,130900,15199745,1759,1759,1759,1759,0
20241129,130800,15199745,1759,1759,1759,1759,0
20241129,130700,15199745,1759,1759,1759,1759,0
20241129,130600,15199745,1759,1759,1759,1759,0
20241129,130500,15199745,1759,1759,1759,1759,0
20241129,130400,15199745,1759,1760,1760,1759,17
20241129,130300,15169832,1768,1768,1768,1768,0
20241129,130200,15169832,1768,1768,1768,1768,0
20241129,130100,15169832,1768,1768,1768,1768,0
20241129,130000,15169832,1768,1768,1768,1768,0
20241129,125900,15169832,1768,1768,1768,1768,0
20241129,125800,15169832,1768,1768,1768,1768,0
20241129,125700,15169832,1768,1768,1768,1768,0
20241129,125600,15169832,1768,1768,1768,1768,0
20241129,125500,15169832,1768,1768,1768,1768,0
20241129,125400,15169832,1768,1768,1768,1768,0
20241129,125300,15169832,1768,1768,1768,1768,0
20241129,125200,15169832,1768,1768,1768,1768,0
20241129,125100,15169832,1768,1768,1768,1768,0
20241129,125000,15169832,1768,1768,1768,1768,0
20241129,124900,15169832,1768,1768,1768,1768,1
20241129,124800,15168064,1760,1760,1760,1760,0
20241129,124700,15168064,1760,1760,1760,1760,0
20241129,124600,15168064,1760,1760,1760,1760,1
20241129,124500,15166304,1763,1763,1763,1763,0
20241129,124400,15166304,1763,1763,1763,1763,0
20241129,124300,15166304,1763,1763,1763,1763,0
20241129,124200,15166304,1763,1763,1763,1763,0
20241129,124100,15166304,1763,1763,1763,1763,0
20241129,124000,15166304,1763,1763,1763,1763,0
20241129,123900,15166304,1763,1763,1763,1763,0
20241129,123800,15166304,1763,1763,1763,1763,0
20241129,123700,15166304,1763,1763,1763,1763,0
20241129,123600,15166304,1763,1763,1763,1763,1
20241129,123500,15164541,1768,1768,1768,1768,0
20241129,123400,15164541,1768,1768,1768,1768,0
20241129,123300,15164541,1768,1768,1768,1768,0
20241129,123200,15164541,1768,1768,1768,1768,0
20241129,123100,15164541,1768,1768,1768,1768,0
20241129,123000,15164541,1768,1768,1768,1768,1
20241129,122900,15162773,1769,1769,1769,1769,0
20241129,122800,15162773,1769,1769,1769,1769,0
20241129,122700,15162773,1769,1769,1769,1769,0
20241129,122600,15162773,1769,1769,1769,1769,0
20241129,122500,15162773,1769,1769,1769,1769,0
20241129,122400,15162773,1769,1769,1769,1769,0
20241129,122300,15162773,1769,1769,1769,1769,0
20241129,122200,15162773,1769,1769,1769,1769,0
20241129,122100,15162773,1769,1769,1769,1769,0
20241129,122000,15162773,1769,1769,1769,1769,0
20241129,121900,15162773,1769,1769,1769,1769,0
20241129,121800,15162773,1769,1769,1769,1769,0
20241129,121700,15162773,1769,1769,1769,1769,0
20241129,121600,15162773,1769,1769,1769,1769,0
20241129,121500,15162773,1769,1769,1769,1769,0
20241129,121400,15162773,1769,1769,1769,1769,0
20241129,121300,15162773,1769,1769,1769,1769,0
20241129,121200,15162773,1769,1769,1769,1769,0
20241129,121100,15162773,1769,1769,1769,1769,0
20241129,121000,15162773,1769,1769,1769,1769,0
20241129,120900,15162773,1769,1769,1769,1769,0
20241129,120800,15162773,1769,1769,1769,1769,0
20241129,120700,15162773,1769,1760,1769,1760,113
20241129,120600,14963777,1767,1767,1767,1767,0
20241129,120500,14963777,1767,1767,1767,1767,0
20241129,120400,14963777,1767,1767,1767,1767,0
20241129,120300,14963777,1767,1767,1767,1767,0
20241129,120200,14963777,1767,1767,1767,1767,0
20241129,120100,14963777,1767,1767,1767,1767,0
20241129,120000,14963777,1767,1767,1767,1767,10
20241129,115900,14946107,1768,1768,1768,1768,0
20241129,115800,14946107,1768,1768,1768,1768,0
20241129,115700,14946107,1768,1768,1768,1768,0
20241129,115600,14946107,1768,1768,1768,1768,0
20241129,115500,14946107,1768,1768,1768,1768,0
20241129,115400,14946107,1768,1768,1768,1768,0
20241129,115300,14946107,1768,1768,1768,1768,0
20241129,115200,14946107,1768,1768,1768,1768,0
20241129,115100,14946107,1768,1768,1768,1768,0
20241129,115000,14946107,1768,1768,1768,1768,0
20241129,114900,14946107,1768,1768,1768,1768,0
20241129,114800,14946107,1768,1768,1768,1768,0
20241129,114700,14946107,1768,1768,1768,1768,0
20241129,114600,14946107,1768,1768,1768,1768,0
20241129,114500,14946107,1768,1768,1768,1768,0
20241129,114400,14946107,1768,1755,1768,1755,4
20241129,114300,14939074,1755,1755,1755,1755,0
20241129,114200,14939074,1755,1755,1755,1755,0
20241129,114100,14939074,1755,1755,1755,1755,0
20241129,114000,14939074,1755,1755,1755,1755,10
20241129,113900,14921524,1769,1769,1769,1769,0
20241129,113800,14921524,1769,1769,1769,1769,0
20241129,113700,14921524,1769,1769,1769,1769,0
20241129,113600,14921524,1769,1769,1769,1769,0
20241129,113500,14921524,1769,1769,1769,1769,0
20241129,113400,14921524,1769,1769,1769,1769,0
20241129,113300,14921524,1769,1769,1769,1769,0
20241129,113200,14921524,1769,1769,1769,1769,0
20241129,113100,14921524,1769,1769,1769,1769,1
20241129,113000,14919755,1769,1769,1769,1769,0
20241129,112900,14919755,1769,1769,1769,1769,1
20241129,112800,14917986,1755,1755,1755,1755,0
20241129,112700,14917986,1755,1755,1755,1755,0
20241129,112600,14917986,1755,1755,1755,1755,0
20241129,112500,14917986,1755,1755,1755,1755,34
20241129,112400,14858316,1756,1756,1756,1756,0
20241129,112300,14858316,1756,1756,1756,1756,169
20241129,112200,14561552,1755,1755,1755,1755,0
20241129,112100,14561552,1755,1755,1755,1755,0
20241129,112000,14561552,1755,1755,1755,1755,0
20241129,111900,14561552,1755,1755,1755,1755,0
20241129,111800,14561552,1755,1755,1755,1755,0
20241129,111700,14561552,1755,1756,1756,1755,300
20241129,111600,14035051,1755,1755,1755,1755,0
20241129,111500,14035051,1755,1755,1755,1755,0
20241129,111400,14035051,1755,1755,1755,1755,0
20241129,111300,14035051,1755,1755,1755,1755,0
20241129,111200,14035051,1755,1755,1755,1755,0
20241129,111100,14035051,1755,1755,1755,1755,0
20241129,111000,14035051,1755,1755,1755,1755,0
20241129,110900,14035051,1755,1755,1755,1755,0
20241129,110800,14035051,1755,1755,1755,1755,0
20241129,110700,14035051,1755,1757,1757,1755,114
20241129,110600,13834978,1755,1755,1755,1755,0
20241129,110500,13834978,1755,1755,1755,1755,0
20241129,110400,13834978,1755,1755,1755,1755,0
20241129,110300,13834978,1755,1755,1755,1755,0
20241129,110200,13834978,1755,1755,1755,1755,0
20241129,110100,13834978,1755,1755,1755,1755,0
20241129,110000,13834978,1755,1755,1755,1755,0
20241129,105900,13834978,1755,1755,1755,1755,0
20241129,105800,13834978,1755,1755,1755,1755,0
20241129,105700,13834978,1755,1755,1755,1755,0
20241129,105600,13834978,1755,1755,1755,1755,0
20241129,105500,13834978,1755,1755,1755,1755,0
20241129,105400,13834978,1755,1761,1761,1755,811
20241129,105300,12408098,1774,1774,1774,1774,0
20241129,105200,12408098,1774,1774,1774,1774,0
20241129,105100,12408098,1774,1774,1774,1774,0
20241129,105000,12408098,1774,1774,1774,1774,0
20241129,104900,12408098,1774,1774,1774,1774,0
20241129,104800,12408098,1774,1774,1774,1774,0
20241129,104700,12408098,1774,1774,1774,1774,0
20241129,104600,12408098,1774,1774,1774,1774,0
20241129,104500,12408098,1774,1774,1774,1774,0
20241129,104400,12408098,1774,1774,1774,1774,0
20241129,104300,12408098,1774,1774,1774,1774,0
20241129,104200,12408098,1774,1774,1774,1774,3
20241129,104100,12402776,1760,1760,1760,1760,0
20241129,104000,12402776,1760,1760,1760,1760,0
20241129,103900,12402776,1760,1760,1760,1760,0
20241129,103800,12402776,1760,1760,1760,1760,20
20241129,103700,12367576,1776,1776,1776,1776,0
20241129,103600,12367576,1776,1776,1776,1776,0
20241129,103500,12367576,1776,1776,1776,1776,0
20241129,103400,12367576,1776,1776,1776,1776,0
20241129,103300,12367576,1776,1776,1776,1776,0
20241129,103200,12367576,1776,1776,1776,1776,0
20241129,103100,12367576,1776,1776,1776,1776,0
20241129,103000,12367576,1776,1776,1776,1776,0
20241129,102900,12367576,1776,1776,1776,1776,0
20241129,102800,12367576,1776,1776,1776,1776,0
20241129,102700,12367576,1776,1776,1776,1776,1
20241129,102600,12365800,1778,1778,1778,1778,0
20241129,102500,12365800,1778,1778,1778,1778,0
20241129,102400,12365800,1778,1778,1778,1778,0
20241129,102300,12365800,1778,1778,1778,1778,0
20241129,102200,12365800,1778,1778,1778,1778,0
20241129,102100,12365800,1778,1778,1778,1778,1
20241129,102000,12364022,1777,1777,1777,1777,0
20241129,101900,12364022,1777,1777,1777,1777,0
20241129,101800,12364022,1777,1777,1777,1777,35
20241129,101700,12301827,1777,1776,1777,1776,100
20241129,101600,12124144,1777,1777,1777,1777,0
20241129,101500,12124144,1777,1777,1777,1777,0
20241129,101400,12124144,1777,1777,1777,1777,4
20241129,101300,12117036,1779,1779,1779,1779,0
20241129,101200,12117036,1779,1765,1779,1765,364
20241129,101100,11470196,1765,1764,1765,1764,593
20241129,101000,10423663,1759,1759,1759,1759,0
20241129,100900,10423663,1759,1759,1759,1759,0
20241129,100800,10423663,1759,1759,1759,1759,0
20241129,100700,10423663,1759,1759,1759,1759,0
20241129,100600,10423663,1759,1759,1759,1759,300
20241129,100500,9895963,1760,1760,1760,1760,0
20241129,100400,9895963,1760,1760,1760,1760,0
20241129,100300,9895963,1760,1760,1760,1760,0
20241129,100200,9895963,1760,1760,1760,1760,637
20241129,100100,8774843,1761,1761,1761,1761,1688
20241129,100000,5802275,1764,1764,1764,1764,15
20241129,095900,5775815,1764,1761,1764,1761,7
20241129,095800,5763471,1761,1763,1763,1761,43
20241129,095700,5687736,1764,1764,1764,1764,53
20241129,095600,5594244,1764,1764,1764,1764,1
20241129,095500,5592480,1764,1764,1764,1764,200
20241129,095400,5239680,1763,1763,1763,1763,11
20241129,095300,5220287,1763,1763,1763,1763,0
20241129,095200,5220287,1763,1763,1763,1763,0
20241129,095100,5220287,1763,1763,1763,1763,0
20241129,095000,5220287,1763,1763,1763,1763,0
20241129,094900,5220287,1763,1763,1763,1763,0
20241129,094800,5220287,1763,1763,1763,1763,0
20241129,094700,5220287,1763,1763,1763,1763,0
20241129,094600,5220287,1763,1763,1763,1763,25
20241129,094500,5176212,1775,1775,1775,1775,0
20241129,094400,5176212,1775,1775,1775,1775,0
20241129,094300,5176212,1775,1775,1775,1775,5
20241129,094200,5167337,1763,1763,1763,1763,0
20241129,094100,5167337,1763,1763,1763,1763,1000
20241129,094000,3404337,1764,1764,1764,1764,10
20241129,093900,3386697,1763,1763,1763,1763,30
20241129,093800,3333807,1763,1764,1764,1763,500
20241129,093700,2451959,1764,1764,1764,1764,0
20241129,093600,2451959,1764,1764,1764,1764,5
20241129,093500,2443139,1764,1764,1764,1764,0
20241129,093400,2443139,1764,1764,1764,1764,40
20241129,093300,2372579,1776,1776,1776,1776,0
20241129,093200,2372579,1776,1776,1776,1776,1
20241129,093100,2370803,1776,1774,1776,1774,24
20241129,093000,2328191,1774,1774,1774,1774,0
20241129,092900,2328191,1774,1774,1774,1774,0
20241129,092800,2328191,1774,1774,1774,1774,0
20241129,092700,2328191,1774,1774,1774,1774,1
20241129,092600,2326417,1762,1762,1762,1762,0
20241129,092500,2326417,1762,1762,1762,1762,0
20241129,092400,2326417,1762,1762,1762,1762,0
20241129,092300,2326417,1762,1762,1762,1762,0
20241129,092200,2326417,1762,1762,1762,1762,0
20241129,092100,2326417,1762,1762,1762,1762,1
20241129,092000,2324655,1762,1762,1762,1762,8
20241129,091900,2310559,1779,1779,1779,1779,0
20241129,091800,2310559,1779,1775,1779,1775,155
20241129,091700,2035142,1775,1775,1775,1775,23
20241129,091600,1994317,1776,1776,1776,1776,1
20241129,091500,1992541,1761,1761,1761,1761,5
20241129,091400,1983736,1775,1775,1775,1775,0
20241129,091300,1983736,1775,1775,1775,1775,0
20241129,091200,1983736,1775,1775,1775,1775,0
20241129,091100,1983736,1775,1775,1775,1775,0
20241129,091000,1983736,1775,1777,1777,1775,30
20241129,090900,1930446,1779,1779,1779,1779,0
20241129,090800,1930446,1779,1778,1779,1778,97
20241129,090700,1757885,1756,1756,1756,1756,0
20241129,090600,1757885,1756,1756,1756,1756,2
20241129,090500,1754373,1753,1788,1788,1753,116
20241129,090400,1550980,1799,1799,1799,1799,0
20241129,090300,1550980,1799,1799,1799,1799,0
20241129,090200,1550980,1799,1799,1799,1799,0
20241129,090100,1550980,1799,1799,1799,1799,42
20241129,090000,1475422,1810,1778,1810,1750,836