KissMeData/007120/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,185000,89517695,1021,1021,1021,1021,1190
20241129,184900,89517695,1021,1021,1021,1021,0
20241129,184800,89517695,1021,1021,1021,1021,0
20241129,184700,89517695,1021,1021,1021,1021,0
20241129,184600,89517695,1021,1021,1021,1021,0
20241129,184500,89517695,1021,1021,1021,1021,0
20241129,184400,89517695,1021,1021,1021,1021,0
20241129,184300,89517695,1021,1021,1021,1021,0
20241129,184200,89517695,1021,1021,1021,1021,0
20241129,184100,89517695,1021,1021,1021,1021,0
20241129,184000,89517695,1021,1021,1021,1021,0
20241129,183900,89517695,1021,1021,1021,1021,0
20241129,183800,89517695,1021,1021,1021,1021,0
20241129,183700,89517695,1021,1021,1021,1021,0
20241129,183600,89517695,1021,1021,1021,1021,0
20241129,183500,89517695,1021,1021,1021,1021,0
20241129,183400,89517695,1021,1021,1021,1021,0
20241129,183300,89517695,1021,1021,1021,1021,0
20241129,183200,89517695,1021,1021,1021,1021,0
20241129,183100,89517695,1021,1021,1021,1021,0
20241129,183000,89517695,1021,1021,1021,1021,0
20241129,182900,89517695,1021,1021,1021,1021,0
20241129,182800,89517695,1021,1021,1021,1021,0
20241129,182700,89517695,1021,1021,1021,1021,0
20241129,182600,89517695,1021,1021,1021,1021,0
20241129,182500,89517695,1021,1021,1021,1021,0
20241129,182400,89517695,1021,1021,1021,1021,0
20241129,182300,89517695,1021,1021,1021,1021,0
20241129,182200,89517695,1021,1021,1021,1021,0
20241129,182100,89517695,1021,1021,1021,1021,0
20241129,182000,89517695,1021,1021,1021,1021,1190
20241129,181900,89517695,1021,1021,1021,1021,0
20241129,181800,89517695,1021,1021,1021,1021,0
20241129,181700,89517695,1021,1021,1021,1021,0
20241129,181600,89517695,1021,1021,1021,1021,0
20241129,181500,89517695,1021,1021,1021,1021,0
20241129,181400,89517695,1021,1021,1021,1021,0
20241129,181300,89517695,1021,1021,1021,1021,0
20241129,181200,89517695,1021,1021,1021,1021,0
20241129,181100,89517695,1021,1021,1021,1021,0
20241129,181000,89517695,1021,1021,1021,1021,0
20241129,180900,89517695,1021,1021,1021,1021,0
20241129,180800,89517695,1021,1021,1021,1021,0
20241129,180700,89517695,1021,1021,1021,1021,0
20241129,180600,89517695,1021,1021,1021,1021,0
20241129,180500,89517695,1021,1021,1021,1021,0
20241129,180400,89517695,1021,1021,1021,1021,0
20241129,180300,89517695,1021,1021,1021,1021,0
20241129,180200,89517695,1021,1021,1021,1021,0
20241129,180100,89517695,1021,1021,1021,1021,0
20241129,180000,89517695,1021,1021,1021,1021,0
20241129,175900,89517695,1021,1021,1021,1021,0
20241129,175800,89517695,1021,1021,1021,1021,0
20241129,175700,89517695,1021,1021,1021,1021,0
20241129,175600,89517695,1021,1021,1021,1021,0
20241129,175500,89517695,1021,1021,1021,1021,0
20241129,175400,89517695,1021,1021,1021,1021,0
20241129,175300,89517695,1021,1021,1021,1021,0
20241129,175200,89517695,1021,1021,1021,1021,0
20241129,175100,89517695,1021,1021,1021,1021,0
20241129,175000,89517695,1021,1021,1021,1021,1190
20241129,174900,89517695,1021,1021,1021,1021,0
20241129,174800,89517695,1021,1021,1021,1021,0
20241129,174700,89517695,1021,1021,1021,1021,0
20241129,174600,89517695,1021,1021,1021,1021,0
20241129,174500,89517695,1021,1021,1021,1021,0
20241129,174400,89517695,1021,1021,1021,1021,0
20241129,174300,89517695,1021,1021,1021,1021,0
20241129,174200,89517695,1021,1021,1021,1021,0
20241129,174100,89517695,1021,1021,1021,1021,0
20241129,174000,89517695,1021,1021,1021,1021,0
20241129,173900,89517695,1021,1021,1021,1021,0
20241129,173800,89517695,1021,1021,1021,1021,0
20241129,173700,89517695,1021,1021,1021,1021,0
20241129,173600,89517695,1021,1021,1021,1021,0
20241129,173500,89517695,1021,1021,1021,1021,0
20241129,173400,89517695,1021,1021,1021,1021,0
20241129,173300,89517695,1021,1021,1021,1021,0
20241129,173200,89517695,1021,1021,1021,1021,0
20241129,173100,89517695,1021,1021,1021,1021,0
20241129,173000,89517695,1021,1021,1021,1021,0
20241129,172900,89517695,1021,1021,1021,1021,0
20241129,172800,89517695,1021,1021,1021,1021,0
20241129,172700,89517695,1021,1021,1021,1021,0
20241129,172600,89517695,1021,1021,1021,1021,0
20241129,172500,89517695,1021,1021,1021,1021,0
20241129,172400,89517695,1021,1021,1021,1021,0
20241129,172300,89517695,1021,1021,1021,1021,0
20241129,172200,89517695,1021,1021,1021,1021,0
20241129,172100,89517695,1021,1021,1021,1021,0
20241129,172000,89517695,1021,1021,1021,1021,1190
20241129,171900,89517695,1021,1021,1021,1021,0
20241129,171800,89517695,1021,1021,1021,1021,0
20241129,171700,89517695,1021,1021,1021,1021,0
20241129,171600,89517695,1021,1021,1021,1021,0
20241129,171500,89517695,1021,1021,1021,1021,0
20241129,171400,89517695,1021,1021,1021,1021,0
20241129,171300,89517695,1021,1021,1021,1021,0
20241129,171200,89517695,1021,1021,1021,1021,0
20241129,171100,89517695,1021,1021,1021,1021,0
20241129,171000,89517695,1021,1021,1021,1021,0
20241129,170900,89517695,1021,1021,1021,1021,0
20241129,170800,89517695,1021,1021,1021,1021,0
20241129,170700,89517695,1021,1021,1021,1021,0
20241129,170600,89517695,1021,1021,1021,1021,0
20241129,170500,89517695,1021,1021,1021,1021,0
20241129,170400,89517695,1021,1021,1021,1021,0
20241129,170300,89517695,1021,1021,1021,1021,0
20241129,170200,89517695,1021,1021,1021,1021,0
20241129,170100,89517695,1021,1021,1021,1021,0
20241129,170000,89517695,1021,1021,1021,1021,0
20241129,165900,89517695,1021,1021,1021,1021,0
20241129,165800,89517695,1021,1021,1021,1021,0
20241129,165700,89517695,1021,1021,1021,1021,0
20241129,165600,89517695,1021,1021,1021,1021,0
20241129,165500,89517695,1021,1021,1021,1021,0
20241129,165400,89517695,1021,1021,1021,1021,0
20241129,165300,89517695,1021,1021,1021,1021,0
20241129,165200,89517695,1021,1021,1021,1021,0
20241129,165100,89517695,1021,1021,1021,1021,0
20241129,165000,89517695,1021,1021,1021,1021,1190
20241129,164900,89517695,1021,1021,1021,1021,0
20241129,164800,89517695,1021,1021,1021,1021,0
20241129,164700,89517695,1021,1021,1021,1021,0
20241129,164600,89517695,1021,1021,1021,1021,0
20241129,164500,89517695,1021,1021,1021,1021,0
20241129,164400,89517695,1021,1021,1021,1021,0
20241129,164300,89517695,1021,1021,1021,1021,0
20241129,164200,89517695,1021,1021,1021,1021,0
20241129,164100,89517695,1021,1021,1021,1021,0
20241129,164000,89517695,1021,1021,1021,1021,0
20241129,163900,89517695,1021,1021,1021,1021,0
20241129,163800,89517695,1021,1021,1021,1021,0
20241129,163700,89517695,1021,1021,1021,1021,0
20241129,163600,89517695,1021,1021,1021,1021,0
20241129,163500,89517695,1021,1021,1021,1021,0
20241129,163400,89517695,1021,1021,1021,1021,0
20241129,163300,89517695,1021,1021,1021,1021,0
20241129,163200,89517695,1021,1021,1021,1021,0
20241129,163100,89517695,1021,1021,1021,1021,0
20241129,163000,89517695,1021,1021,1021,1021,0
20241129,162900,89517695,1021,1021,1021,1021,0
20241129,162800,89517695,1021,1021,1021,1021,0
20241129,162700,89517695,1021,1021,1021,1021,0
20241129,162600,89517695,1021,1021,1021,1021,0
20241129,162500,89517695,1021,1021,1021,1021,0
20241129,162400,89517695,1021,1021,1021,1021,0
20241129,162300,89517695,1021,1021,1021,1021,0
20241129,162200,89517695,1021,1021,1021,1021,0
20241129,162100,89517695,1021,1021,1021,1021,0
20241129,162000,89517695,1021,1021,1021,1021,1190
20241129,161900,89517695,1021,1021,1021,1021,0
20241129,161800,89517695,1021,1021,1021,1021,0
20241129,161700,89517695,1021,1021,1021,1021,0
20241129,161600,89517695,1021,1021,1021,1021,0
20241129,161500,89517695,1021,1021,1021,1021,0
20241129,161400,89517695,1021,1021,1021,1021,0
20241129,161300,89517695,1021,1021,1021,1021,0
20241129,161200,89517695,1021,1021,1021,1021,0
20241129,161100,89517695,1021,1021,1021,1021,0
20241129,161000,89517695,1021,1021,1021,1021,0
20241129,160900,89517695,1021,1021,1021,1021,0
20241129,160800,89517695,1021,1021,1021,1021,0
20241129,160700,89517695,1021,1021,1021,1021,0
20241129,160600,89517695,1021,1021,1021,1021,0
20241129,160500,89517695,1021,1021,1021,1021,0
20241129,160400,89517695,1021,1021,1021,1021,0
20241129,160300,89517695,1021,1021,1021,1021,0
20241129,160200,89517695,1021,1021,1021,1021,0
20241129,160100,89517695,1021,1021,1021,1021,0
20241129,160000,89517695,1021,1021,1021,1021,0
20241129,155900,89517695,1021,1021,1021,1021,0
20241129,155800,89517695,1021,1021,1021,1021,0
20241129,155700,89517695,1021,1021,1021,1021,0
20241129,155600,89517695,1021,1021,1021,1021,0
20241129,155500,89517695,1021,1021,1021,1021,0
20241129,155400,89517695,1021,1021,1021,1021,0
20241129,155300,89517695,1021,1021,1021,1021,0
20241129,155200,89517695,1021,1021,1021,1021,0
20241129,155100,89517695,1021,1021,1021,1021,0
20241129,155000,89517695,1021,1021,1021,1021,1190
20241129,154900,89517695,1021,1021,1021,1021,0
20241129,154800,89517695,1021,1021,1021,1021,0
20241129,154700,89517695,1021,1021,1021,1021,0
20241129,154600,89517695,1021,1021,1021,1021,0
20241129,154500,89517695,1021,1021,1021,1021,0
20241129,154400,89517695,1021,1021,1021,1021,0
20241129,154300,89517695,1021,1021,1021,1021,0
20241129,154200,89517695,1021,1021,1021,1021,0
20241129,154100,89517695,1021,1021,1021,1021,0
20241129,154000,89517695,1021,1021,1021,1021,0
20241129,153900,89517695,1021,1021,1021,1021,0
20241129,153800,89517695,1021,1021,1021,1021,0
20241129,153700,89517695,1021,1021,1021,1021,0
20241129,153600,89517695,1021,1021,1021,1021,0
20241129,153500,89517695,1021,1021,1021,1021,0
20241129,153400,89517695,1021,1021,1021,1021,0
20241129,153300,89517695,1021,1021,1021,1021,0
20241129,153200,89517695,1021,1021,1021,1021,0
20241129,153100,89517695,1021,1021,1021,1021,0
20241129,153000,89517695,1021,1021,1021,1021,1190
20241129,152900,88302705,1022,1022,1022,1022,0
20241129,152800,88302705,1022,1022,1022,1022,0
20241129,152700,88302705,1022,1022,1022,1022,0
20241129,152600,88302705,1022,1022,1022,1022,0
20241129,152500,88302705,1022,1022,1022,1022,0
20241129,152400,88302705,1022,1022,1022,1022,0
20241129,152300,88302705,1022,1022,1022,1022,0
20241129,152200,88302705,1022,1022,1022,1022,0
20241129,152100,88302705,1022,1022,1022,1022,0
20241129,152000,88302705,1022,1022,1022,1022,0
20241129,151900,88302705,1022,1022,1022,1022,1
20241129,151800,88301683,1015,1016,1016,1015,145
20241129,151700,88154383,1016,1016,1016,1016,0
20241129,151600,88154383,1016,1016,1016,1016,0
20241129,151500,88154383,1016,1016,1016,1016,294
20241129,151400,87855679,1016,1016,1016,1016,0
20241129,151300,87855679,1016,1019,1019,1016,55
20241129,151200,87799754,1019,1019,1019,1019,2
20241129,151100,87797716,1019,1019,1019,1019,0
20241129,151000,87797716,1019,1019,1019,1019,0
20241129,150900,87797716,1019,1019,1019,1019,0
20241129,150800,87797716,1019,1019,1019,1019,20
20241129,150700,87777336,1019,1019,1019,1019,0
20241129,150600,87777336,1019,1019,1019,1019,0
20241129,150500,87777336,1019,1019,1019,1019,0
20241129,150400,87777336,1019,1019,1019,1019,0
20241129,150300,87777336,1019,1019,1019,1019,0
20241129,150200,87777336,1019,1019,1019,1019,0
20241129,150100,87777336,1019,1019,1019,1019,370
20241129,150000,87400306,1015,1015,1015,1015,0
20241129,145900,87400306,1015,1015,1015,1015,0
20241129,145800,87400306,1015,1015,1015,1015,0
20241129,145700,87400306,1015,1015,1015,1015,0
20241129,145600,87400306,1015,1015,1015,1015,13
20241129,145500,87387111,1016,1016,1016,1016,0
20241129,145400,87387111,1016,1016,1016,1016,0
20241129,145300,87387111,1016,1016,1016,1016,0
20241129,145200,87387111,1016,1016,1016,1016,16
20241129,145100,87370855,1017,1017,1017,1017,6
20241129,145000,87364753,1017,1017,1017,1017,0
20241129,144900,87364753,1017,1017,1017,1017,0
20241129,144800,87364753,1017,1017,1017,1017,70
20241129,144700,87293563,1018,1018,1018,1018,16
20241129,144600,87277275,1019,1019,1019,1019,0
20241129,144500,87277275,1019,1019,1019,1019,370
20241129,144400,86900245,1018,1018,1018,1018,17
20241129,144300,86882939,1017,1015,1017,1015,287
20241129,144200,86591602,1015,1015,1015,1015,0
20241129,144100,86591602,1015,1015,1015,1015,0
20241129,144000,86591602,1015,1015,1015,1015,0
20241129,143900,86591602,1015,1015,1015,1015,0
20241129,143800,86591602,1015,1015,1015,1015,0
20241129,143700,86591602,1015,1015,1015,1015,0
20241129,143600,86591602,1015,1015,1015,1015,0
20241129,143500,86591602,1015,1015,1015,1015,0
20241129,143400,86591602,1015,1015,1015,1015,0
20241129,143300,86591602,1015,1015,1015,1015,0
20241129,143200,86591602,1015,1015,1015,1015,0
20241129,143100,86591602,1015,1015,1015,1015,0
20241129,143000,86591602,1015,1015,1015,1015,0
20241129,142900,86591602,1015,1015,1015,1015,0
20241129,142800,86591602,1015,1015,1015,1015,0
20241129,142700,86591602,1015,1015,1015,1015,0
20241129,142600,86591602,1015,1015,1015,1015,0
20241129,142500,86591602,1015,1015,1015,1015,0
20241129,142400,86591602,1015,1015,1015,1015,0
20241129,142300,86591602,1015,1015,1015,1015,0
20241129,142200,86591602,1015,1015,1015,1015,0
20241129,142100,86591602,1015,1015,1015,1015,0
20241129,142000,86591602,1015,1015,1015,1015,0
20241129,141900,86591602,1015,1015,1015,1015,0
20241129,141800,86591602,1015,1015,1015,1015,0
20241129,141700,86591602,1015,1015,1015,1015,0
20241129,141600,86591602,1015,1015,1015,1015,0
20241129,141500,86591602,1015,1015,1015,1015,0
20241129,141400,86591602,1015,1015,1015,1015,0
20241129,141300,86591602,1015,1015,1015,1015,0
20241129,141200,86591602,1015,1015,1015,1015,0
20241129,141100,86591602,1015,1015,1015,1015,0
20241129,141000,86591602,1015,1015,1015,1015,0
20241129,140900,86591602,1015,1015,1015,1015,0
20241129,140800,86591602,1015,1015,1015,1015,0
20241129,140700,86591602,1015,1015,1015,1015,0
20241129,140600,86591602,1015,1015,1015,1015,0
20241129,140500,86591602,1015,1015,1015,1015,0
20241129,140400,86591602,1015,1015,1015,1015,1000
20241129,140300,85576602,1021,1021,1021,1021,0
20241129,140200,85576602,1021,1021,1021,1021,45
20241129,140100,85530657,1018,1018,1018,1018,0
20241129,140000,85530657,1018,1018,1018,1018,76
20241129,135900,85453289,1014,1014,1014,1014,0
20241129,135800,85453289,1014,1014,1014,1014,0
20241129,135700,85453289,1014,1014,1014,1014,0
20241129,135600,85453289,1014,1014,1014,1014,1000
20241129,135500,84439289,1014,1014,1014,1014,1000
20241129,135400,83425289,1013,1013,1013,1013,0
20241129,135300,83425289,1013,1013,1013,1013,0
20241129,135200,83425289,1013,1013,1013,1013,0
20241129,135100,83425289,1013,1013,1013,1013,0
20241129,135000,83425289,1013,1013,1013,1013,3135
20241129,134900,80249534,1013,1015,1015,1013,1000
20241129,134800,79236096,1016,1016,1016,1016,1
20241129,134700,79235080,1016,1019,1019,1014,2135
20241129,134600,77068843,1026,1026,1026,1026,0
20241129,134500,77068843,1026,1026,1026,1026,0
20241129,134400,77068843,1026,1026,1026,1026,0
20241129,134300,77068843,1026,1026,1026,1026,0
20241129,134200,77068843,1026,1026,1026,1026,0
20241129,134100,77068843,1026,1026,1026,1026,0
20241129,134000,77068843,1026,1026,1026,1026,0
20241129,133900,77068843,1026,1026,1026,1026,39
20241129,133800,77028829,1026,1026,1026,1026,0
20241129,133700,77028829,1026,1026,1026,1026,12
20241129,133600,77016517,1017,1022,1027,1017,751
20241129,133500,76247828,1021,1021,1021,1021,0
20241129,133400,76247828,1021,1021,1021,1021,6
20241129,133300,76241702,1021,1021,1021,1021,0
20241129,133200,76241702,1021,1021,1021,1021,0
20241129,133100,76241702,1021,1021,1021,1021,0
20241129,133000,76241702,1021,1021,1021,1021,0
20241129,132900,76241702,1021,1021,1021,1021,0
20241129,132800,76241702,1021,1021,1021,1021,0
20241129,132700,76241702,1021,1021,1021,1021,0
20241129,132600,76241702,1021,1021,1021,1021,0
20241129,132500,76241702,1021,1021,1021,1021,0
20241129,132400,76241702,1021,1021,1021,1021,0
20241129,132300,76241702,1021,1021,1021,1021,11
20241129,132200,76230471,1021,1021,1021,1021,0
20241129,132100,76230471,1021,1021,1021,1021,2
20241129,132000,76228429,1014,1014,1014,1014,0
20241129,131900,76228429,1014,1020,1021,1014,3
20241129,131800,76225374,1017,1017,1017,1017,630
20241129,131700,75584664,1017,1017,1017,1017,0
20241129,131600,75584664,1017,1017,1017,1017,0
20241129,131500,75584664,1017,1017,1017,1017,0
20241129,131400,75584664,1017,1017,1017,1017,0
20241129,131300,75584664,1017,1017,1017,1017,0
20241129,131200,75584664,1017,1017,1017,1017,0
20241129,131100,75584664,1017,1017,1017,1017,0
20241129,131000,75584664,1017,1017,1017,1017,0
20241129,130900,75584664,1017,1017,1017,1017,0
20241129,130800,75584664,1017,1017,1017,1017,0
20241129,130700,75584664,1017,1017,1017,1017,0
20241129,130600,75584664,1017,1017,1017,1017,0
20241129,130500,75584664,1017,1017,1017,1017,0
20241129,130400,75584664,1017,1017,1017,1017,0
20241129,130300,75584664,1017,1017,1017,1017,0
20241129,130200,75584664,1017,1017,1017,1017,0
20241129,130100,75584664,1017,1017,1017,1017,0
20241129,130000,75584664,1017,1017,1017,1017,1000
20241129,125900,74567664,1017,1017,1017,1017,0
20241129,125800,74567664,1017,1017,1017,1017,0
20241129,125700,74567664,1017,1017,1017,1017,16
20241129,125600,74551392,1017,1017,1017,1017,0
20241129,125500,74551392,1017,1017,1017,1017,2
20241129,125400,74549358,1012,1013,1013,1012,1000
20241129,125300,73536713,1017,1017,1017,1017,0
20241129,125200,73536713,1017,1017,1017,1017,0
20241129,125100,73536713,1017,1016,1017,1011,1157
20241129,125000,72366199,1011,1012,1016,1011,10000
20241129,124900,62215771,1013,1015,1016,1013,6889
20241129,124800,55234378,1016,1016,1016,1016,865
20241129,124700,54355538,1019,1019,1019,1016,188
20241129,124600,54164371,1019,1019,1019,1019,0
20241129,124500,54164371,1019,1015,1019,1014,1833
20241129,124400,52305548,1021,1016,1021,1015,3262
20241129,124300,48993278,1024,1024,1024,1024,0
20241129,124200,48993278,1024,1024,1024,1024,0
20241129,124100,48993278,1024,1024,1024,1024,0
20241129,124000,48993278,1024,1024,1024,1024,0
20241129,123900,48993278,1024,1024,1024,1024,0
20241129,123800,48993278,1024,1024,1024,1024,0
20241129,123700,48993278,1024,1024,1024,1024,0
20241129,123600,48993278,1024,1024,1024,1024,0
20241129,123500,48993278,1024,1024,1024,1024,0
20241129,123400,48993278,1024,1024,1024,1024,0
20241129,123300,48993278,1024,1024,1024,1024,0
20241129,123200,48993278,1024,1024,1024,1024,2
20241129,123100,48991230,1017,1017,1017,1017,45
20241129,123000,48945465,1024,1024,1024,1024,0
20241129,122900,48945465,1024,1024,1024,1024,0
20241129,122800,48945465,1024,1024,1024,1024,0
20241129,122700,48945465,1024,1024,1024,1024,0
20241129,122600,48945465,1024,1024,1024,1024,1000
20241129,122500,47921465,1020,1020,1020,1020,0
20241129,122400,47921465,1020,1020,1020,1020,0
20241129,122300,47921465,1020,1020,1020,1020,689
20241129,122200,47218685,1020,1020,1020,1020,0
20241129,122100,47218685,1020,1020,1020,1020,0
20241129,122000,47218685,1020,1020,1020,1020,0
20241129,121900,47218685,1020,1020,1020,1020,2
20241129,121800,47216645,1016,1016,1016,1016,0
20241129,121700,47216645,1016,1016,1016,1016,0
20241129,121600,47216645,1016,1016,1016,1016,882
20241129,121500,46320533,1020,1020,1020,1020,0
20241129,121400,46320533,1020,1020,1020,1020,6
20241129,121300,46314413,1020,1020,1020,1020,0
20241129,121200,46314413,1020,1020,1020,1020,0
20241129,121100,46314413,1020,1020,1020,1020,0
20241129,121000,46314413,1020,1020,1020,1020,10
20241129,120900,46304213,1020,1020,1020,1020,27
20241129,120800,46276673,1020,1020,1020,1020,0
20241129,120700,46276673,1020,1020,1020,1020,0
20241129,120600,46276673,1020,1020,1020,1020,0
20241129,120500,46276673,1020,1020,1020,1020,0
20241129,120400,46276673,1020,1020,1020,1020,0
20241129,120300,46276673,1020,1020,1020,1020,0
20241129,120200,46276673,1020,1020,1020,1020,0
20241129,120100,46276673,1020,1020,1020,1020,0
20241129,120000,46276673,1020,1020,1020,1020,0
20241129,115900,46276673,1020,1020,1020,1020,0
20241129,115800,46276673,1020,1020,1020,1020,0
20241129,115700,46276673,1020,1020,1020,1020,0
20241129,115600,46276673,1020,1020,1020,1020,0
20241129,115500,46276673,1020,1020,1020,1020,500
20241129,115400,45766673,1020,1020,1020,1020,4
20241129,115300,45762593,1020,1019,1020,1019,7409
20241129,115200,38205822,1020,1020,1020,1020,0
20241129,115100,38205822,1020,1020,1020,1020,0
20241129,115000,38205822,1020,1020,1020,1020,0
20241129,114900,38205822,1020,1020,1020,1020,0
20241129,114800,38205822,1020,1020,1020,1020,0
20241129,114700,38205822,1020,1020,1020,1020,1
20241129,114600,38204802,1020,1020,1020,1020,0
20241129,114500,38204802,1020,1020,1020,1020,4
20241129,114400,38200722,1020,1020,1020,1020,0
20241129,114300,38200722,1020,1018,1020,1018,50
20241129,114200,38149771,1018,1018,1018,1018,0
20241129,114100,38149771,1018,1018,1018,1018,1
20241129,114000,38148753,1016,1016,1016,1016,0
20241129,113900,38148753,1016,1016,1016,1016,10
20241129,113800,38138593,1016,1016,1016,1016,0
20241129,113700,38138593,1016,1016,1016,1016,0
20241129,113600,38138593,1016,1016,1016,1016,0
20241129,113500,38138593,1016,1016,1016,1016,0
20241129,113400,38138593,1016,1016,1016,1016,0
20241129,113300,38138593,1016,1016,1016,1016,0
20241129,113200,38138593,1016,1016,1016,1016,9
20241129,113100,38129449,1016,1016,1016,1016,0
20241129,113000,38129449,1016,1017,1021,1016,101
20241129,112900,38026520,1023,1023,1023,1023,0
20241129,112800,38026520,1023,1023,1023,1023,0
20241129,112700,38026520,1023,1023,1023,1023,0
20241129,112600,38026520,1023,1023,1023,1023,0
20241129,112500,38026520,1023,1023,1023,1023,0
20241129,112400,38026520,1023,1023,1023,1023,0
20241129,112300,38026520,1023,1023,1023,1023,0
20241129,112200,38026520,1023,1023,1023,1023,0
20241129,112100,38026520,1023,1023,1023,1023,0
20241129,112000,38026520,1023,1023,1023,1023,0
20241129,111900,38026520,1023,1023,1023,1023,0
20241129,111800,38026520,1023,1023,1023,1023,0
20241129,111700,38026520,1023,1023,1023,1023,0
20241129,111600,38026520,1023,1023,1023,1023,0
20241129,111500,38026520,1023,1023,1023,1023,0
20241129,111400,38026520,1023,1023,1023,1023,0
20241129,111300,38026520,1023,1023,1023,1023,0
20241129,111200,38026520,1023,1023,1023,1023,0
20241129,111100,38026520,1023,1023,1023,1023,0
20241129,111000,38026520,1023,1023,1023,1023,0
20241129,110900,38026520,1023,1023,1023,1023,0
20241129,110800,38026520,1023,1023,1023,1023,0
20241129,110700,38026520,1023,1023,1023,1023,0
20241129,110600,38026520,1023,1023,1023,1023,0
20241129,110500,38026520,1023,1023,1023,1023,0
20241129,110400,38026520,1023,1023,1023,1023,0
20241129,110300,38026520,1023,1023,1023,1023,0
20241129,110200,38026520,1023,1022,1023,1022,500
20241129,110100,37515156,1023,1023,1023,1023,0
20241129,110000,37515156,1023,1023,1023,1023,0
20241129,105900,37515156,1023,1023,1023,1023,0
20241129,105800,37515156,1023,1023,1023,1023,67
20241129,105700,37446615,1022,1022,1022,1022,0
20241129,105600,37446615,1022,1022,1022,1022,0
20241129,105500,37446615,1022,1020,1022,1020,34
20241129,105400,37411901,1019,1019,1019,1019,797
20241129,105300,36599758,1015,1015,1015,1015,0
20241129,105200,36599758,1015,1015,1015,1015,400
20241129,105100,36193758,1019,1019,1019,1019,0
20241129,105000,36193758,1019,1019,1019,1019,0
20241129,104900,36193758,1019,1019,1019,1019,0
20241129,104800,36193758,1019,1018,1019,1018,548
20241129,104700,35635356,1019,1019,1019,1019,0
20241129,104600,35635356,1019,1019,1019,1019,0
20241129,104500,35635356,1019,1019,1019,1019,0
20241129,104400,35635356,1019,1019,1019,1019,0
20241129,104300,35635356,1019,1019,1019,1019,53
20241129,104200,35581349,1015,1015,1015,1015,0
20241129,104100,35581349,1015,1016,1016,1015,1116
20241129,104000,34447610,1016,1018,1018,1016,15
20241129,103900,34432342,1018,1018,1018,1018,2
20241129,103800,34430306,1018,1018,1018,1018,0
20241129,103700,34430306,1018,1018,1018,1018,0
20241129,103600,34430306,1018,1018,1018,1018,1
20241129,103500,34429288,1025,1025,1025,1025,0
20241129,103400,34429288,1025,1025,1025,1025,0
20241129,103300,34429288,1025,1025,1025,1025,0
20241129,103200,34429288,1025,1025,1025,1025,0
20241129,103100,34429288,1025,1025,1025,1025,0
20241129,103000,34429288,1025,1025,1025,1025,0
20241129,102900,34429288,1025,1025,1025,1025,0
20241129,102800,34429288,1025,1025,1025,1025,0
20241129,102700,34429288,1025,1025,1025,1025,0
20241129,102600,34429288,1025,1025,1025,1025,0
20241129,102500,34429288,1025,1025,1025,1025,0
20241129,102400,34429288,1025,1025,1025,1025,0
20241129,102300,34429288,1025,1025,1025,1025,0
20241129,102200,34429288,1025,1025,1025,1025,0
20241129,102100,34429288,1025,1025,1025,1025,0
20241129,102000,34429288,1025,1025,1025,1025,0
20241129,101900,34429288,1025,1025,1025,1025,0
20241129,101800,34429288,1025,1025,1025,1025,0
20241129,101700,34429288,1025,1025,1025,1025,0
20241129,101600,34429288,1025,1025,1025,1025,0
20241129,101500,34429288,1025,1025,1025,1025,2
20241129,101400,34427238,1025,1025,1025,1025,0
20241129,101300,34427238,1025,1025,1025,1025,0
20241129,101200,34427238,1025,1025,1025,1025,3
20241129,101100,34424163,1027,1027,1027,1027,21
20241129,101000,34402596,1027,1027,1027,1027,0
20241129,100900,34402596,1027,1027,1027,1027,0
20241129,100800,34402596,1027,1027,1027,1027,3
20241129,100700,34399515,1025,1025,1025,1025,49
20241129,100600,34349290,1027,1027,1027,1027,0
20241129,100500,34349290,1027,1027,1027,1020,52
20241129,100400,34295956,1021,1028,1028,1021,2
20241129,100300,34293907,1028,1028,1028,1028,0
20241129,100200,34293907,1028,1021,1028,1021,60
20241129,100100,34232437,1021,1021,1021,1021,0
20241129,100000,34232437,1021,1021,1021,1021,0
20241129,095900,34232437,1021,1021,1021,1021,2002
20241129,095800,32188395,1016,1016,1016,1015,6609
20241129,095700,25473760,1025,1025,1025,1025,0
20241129,095600,25473760,1025,1025,1025,1025,0
20241129,095500,25473760,1025,1025,1025,1025,0
20241129,095400,25473760,1025,1025,1025,1025,0
20241129,095300,25473760,1025,1025,1025,1025,0
20241129,095200,25473760,1025,1025,1025,1025,0
20241129,095100,25473760,1025,1025,1025,1025,0
20241129,095000,25473760,1025,1025,1025,1025,0
20241129,094900,25473760,1025,1015,1025,1015,32
20241129,094800,25441260,1012,1020,1020,1012,4450
20241129,094700,20914814,1020,1020,1020,1020,0
20241129,094600,20914814,1020,1020,1020,1020,95
20241129,094500,20817914,1028,1028,1028,1028,0
20241129,094400,20817914,1028,1028,1028,1028,0
20241129,094300,20817914,1028,1028,1028,1028,1
20241129,094200,20816886,1029,1029,1029,1029,0
20241129,094100,20816886,1029,1029,1029,1029,0
20241129,094000,20816886,1029,1029,1029,1029,0
20241129,093900,20816886,1029,1029,1029,1029,0
20241129,093800,20816886,1029,1029,1029,1029,0
20241129,093700,20816886,1029,1020,1029,1020,211
20241129,093600,20599920,1031,1031,1031,1031,0
20241129,093500,20599920,1031,1031,1031,1031,0
20241129,093400,20599920,1031,1029,1031,1029,1019
20241129,093300,19551350,1029,1028,1029,1028,2408
20241129,093200,17073926,1028,1028,1028,1028,0
20241129,093100,17073926,1028,1028,1028,1028,3
20241129,093000,17070842,1018,1018,1018,1018,0
20241129,092900,17070842,1018,1020,1020,1018,3076
20241129,092800,13935068,1025,1025,1025,1025,2000
20241129,092700,11885068,1032,1032,1032,1032,0
20241129,092600,11885068,1032,1032,1032,1032,0
20241129,092500,11885068,1032,1032,1032,1032,0
20241129,092400,11885068,1032,1032,1032,1032,0
20241129,092300,11885068,1032,1032,1032,1032,0
20241129,092200,11885068,1032,1032,1032,1032,0
20241129,092100,11885068,1032,1032,1032,1032,0
20241129,092000,11885068,1032,1032,1032,1032,500
20241129,091900,11369068,1019,1019,1019,1019,0
20241129,091800,11369068,1019,1020,1020,1019,1000
20241129,091700,10349843,1034,1034,1034,1034,0
20241129,091600,10349843,1034,1034,1034,1034,0
20241129,091500,10349843,1034,1034,1034,1034,0
20241129,091400,10349843,1034,1034,1034,1034,0
20241129,091300,10349843,1034,1034,1034,1034,0
20241129,091200,10349843,1034,1034,1034,1034,0
20241129,091100,10349843,1034,1034,1034,1034,0
20241129,091000,10349843,1034,1034,1034,1034,0
20241129,090900,10349843,1034,1034,1034,1034,0
20241129,090800,10349843,1034,1034,1034,1034,0
20241129,090700,10349843,1034,1034,1034,1034,0
20241129,090600,10349843,1034,1034,1034,1034,0
20241129,090500,10349843,1034,1034,1034,1034,0
20241129,090400,10349843,1034,1034,1034,1034,0
20241129,090300,10349843,1034,1034,1034,1034,0
20241129,090200,10349843,1034,1036,1036,1019,9056
20241129,090100,1110627,1037,1037,1037,1037,0
20241129,090000,1110627,1037,1037,1037,1037,1071