KissMeData/123750/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,202300,7951325,1481,1481,1481,1481,608
20241129,202200,7951325,1481,1481,1481,1481,0
20241129,202100,7951325,1481,1481,1481,1481,0
20241129,202000,7951325,1481,1481,1481,1481,0
20241129,201900,7951325,1481,1481,1481,1481,0
20241129,201800,7951325,1481,1481,1481,1481,0
20241129,201700,7951325,1481,1481,1481,1481,0
20241129,201600,7951325,1481,1481,1481,1481,0
20241129,201500,7951325,1481,1481,1481,1481,0
20241129,201400,7951325,1481,1481,1481,1481,0
20241129,201300,7951325,1481,1481,1481,1481,0
20241129,201200,7951325,1481,1481,1481,1481,0
20241129,201100,7951325,1481,1481,1481,1481,0
20241129,201000,7951325,1481,1481,1481,1481,0
20241129,200900,7951325,1481,1481,1481,1481,0
20241129,200800,7951325,1481,1481,1481,1481,0
20241129,200700,7951325,1481,1481,1481,1481,0
20241129,200600,7951325,1481,1481,1481,1481,0
20241129,200500,7951325,1481,1481,1481,1481,0
20241129,200400,7951325,1481,1481,1481,1481,0
20241129,200300,7951325,1481,1481,1481,1481,0
20241129,200200,7951325,1481,1481,1481,1481,0
20241129,200100,7951325,1481,1481,1481,1481,0
20241129,200000,7951325,1481,1481,1481,1481,0
20241129,195900,7951325,1481,1481,1481,1481,0
20241129,195800,7951325,1481,1481,1481,1481,0
20241129,195700,7951325,1481,1481,1481,1481,0
20241129,195600,7951325,1481,1481,1481,1481,0
20241129,195500,7951325,1481,1481,1481,1481,0
20241129,195400,7951325,1481,1481,1481,1481,0
20241129,195300,7951325,1481,1481,1481,1481,608
20241129,195200,7951325,1481,1481,1481,1481,0
20241129,195100,7951325,1481,1481,1481,1481,0
20241129,195000,7951325,1481,1481,1481,1481,0
20241129,194900,7951325,1481,1481,1481,1481,0
20241129,194800,7951325,1481,1481,1481,1481,0
20241129,194700,7951325,1481,1481,1481,1481,0
20241129,194600,7951325,1481,1481,1481,1481,0
20241129,194500,7951325,1481,1481,1481,1481,0
20241129,194400,7951325,1481,1481,1481,1481,0
20241129,194300,7951325,1481,1481,1481,1481,0
20241129,194200,7951325,1481,1481,1481,1481,0
20241129,194100,7951325,1481,1481,1481,1481,0
20241129,194000,7951325,1481,1481,1481,1481,0
20241129,193900,7951325,1481,1481,1481,1481,0
20241129,193800,7951325,1481,1481,1481,1481,0
20241129,193700,7951325,1481,1481,1481,1481,0
20241129,193600,7951325,1481,1481,1481,1481,0
20241129,193500,7951325,1481,1481,1481,1481,0
20241129,193400,7951325,1481,1481,1481,1481,0
20241129,193300,7951325,1481,1481,1481,1481,0
20241129,193200,7951325,1481,1481,1481,1481,0
20241129,193100,7951325,1481,1481,1481,1481,0
20241129,193000,7951325,1481,1481,1481,1481,0
20241129,192900,7951325,1481,1481,1481,1481,0
20241129,192800,7951325,1481,1481,1481,1481,0
20241129,192700,7951325,1481,1481,1481,1481,0
20241129,192600,7951325,1481,1481,1481,1481,0
20241129,192500,7951325,1481,1481,1481,1481,0
20241129,192400,7951325,1481,1481,1481,1481,0
20241129,192300,7951325,1481,1481,1481,1481,608
20241129,192200,7951325,1481,1481,1481,1481,0
20241129,192100,7951325,1481,1481,1481,1481,0
20241129,192000,7951325,1481,1481,1481,1481,0
20241129,191900,7951325,1481,1481,1481,1481,0
20241129,191800,7951325,1481,1481,1481,1481,0
20241129,191700,7951325,1481,1481,1481,1481,0
20241129,191600,7951325,1481,1481,1481,1481,0
20241129,191500,7951325,1481,1481,1481,1481,0
20241129,191400,7951325,1481,1481,1481,1481,0
20241129,191300,7951325,1481,1481,1481,1481,0
20241129,191200,7951325,1481,1481,1481,1481,0
20241129,191100,7951325,1481,1481,1481,1481,0
20241129,191000,7951325,1481,1481,1481,1481,0
20241129,190900,7951325,1481,1481,1481,1481,0
20241129,190800,7951325,1481,1481,1481,1481,0
20241129,190700,7951325,1481,1481,1481,1481,0
20241129,190600,7951325,1481,1481,1481,1481,0
20241129,190500,7951325,1481,1481,1481,1481,0
20241129,190400,7951325,1481,1481,1481,1481,0
20241129,190300,7951325,1481,1481,1481,1481,0
20241129,190200,7951325,1481,1481,1481,1481,0
20241129,190100,7951325,1481,1481,1481,1481,0
20241129,190000,7951325,1481,1481,1481,1481,0
20241129,185900,7951325,1481,1481,1481,1481,0
20241129,185800,7951325,1481,1481,1481,1481,0
20241129,185700,7951325,1481,1481,1481,1481,0
20241129,185600,7951325,1481,1481,1481,1481,0
20241129,185500,7951325,1481,1481,1481,1481,0
20241129,185400,7951325,1481,1481,1481,1481,0
20241129,185300,7951325,1481,1481,1481,1481,608
20241129,185200,7951325,1481,1481,1481,1481,0
20241129,185100,7951325,1481,1481,1481,1481,0
20241129,185000,7951325,1481,1481,1481,1481,0
20241129,184900,7951325,1481,1481,1481,1481,0
20241129,184800,7951325,1481,1481,1481,1481,0
20241129,184700,7951325,1481,1481,1481,1481,0
20241129,184600,7951325,1481,1481,1481,1481,0
20241129,184500,7951325,1481,1481,1481,1481,0
20241129,184400,7951325,1481,1481,1481,1481,0
20241129,184300,7951325,1481,1481,1481,1481,0
20241129,184200,7951325,1481,1481,1481,1481,0
20241129,184100,7951325,1481,1481,1481,1481,0
20241129,184000,7951325,1481,1481,1481,1481,0
20241129,183900,7951325,1481,1481,1481,1481,0
20241129,183800,7951325,1481,1481,1481,1481,0
20241129,183700,7951325,1481,1481,1481,1481,0
20241129,183600,7951325,1481,1481,1481,1481,0
20241129,183500,7951325,1481,1481,1481,1481,0
20241129,183400,7951325,1481,1481,1481,1481,0
20241129,183300,7951325,1481,1481,1481,1481,0
20241129,183200,7951325,1481,1481,1481,1481,0
20241129,183100,7951325,1481,1481,1481,1481,0
20241129,183000,7951325,1481,1481,1481,1481,0
20241129,182900,7951325,1481,1481,1481,1481,0
20241129,182800,7951325,1481,1481,1481,1481,0
20241129,182700,7951325,1481,1481,1481,1481,0
20241129,182600,7951325,1481,1481,1481,1481,0
20241129,182500,7951325,1481,1481,1481,1481,0
20241129,182400,7951325,1481,1481,1481,1481,0
20241129,182300,7951325,1481,1481,1481,1481,608
20241129,182200,7951325,1481,1481,1481,1481,0
20241129,182100,7951325,1481,1481,1481,1481,0
20241129,182000,7951325,1481,1481,1481,1481,0
20241129,181900,7951325,1481,1481,1481,1481,0
20241129,181800,7951325,1481,1481,1481,1481,0
20241129,181700,7951325,1481,1481,1481,1481,0
20241129,181600,7951325,1481,1481,1481,1481,0
20241129,181500,7951325,1481,1481,1481,1481,0
20241129,181400,7951325,1481,1481,1481,1481,0
20241129,181300,7951325,1481,1481,1481,1481,0
20241129,181200,7951325,1481,1481,1481,1481,0
20241129,181100,7951325,1481,1481,1481,1481,0
20241129,181000,7951325,1481,1481,1481,1481,0
20241129,180900,7951325,1481,1481,1481,1481,0
20241129,180800,7951325,1481,1481,1481,1481,0
20241129,180700,7951325,1481,1481,1481,1481,0
20241129,180600,7951325,1481,1481,1481,1481,0
20241129,180500,7951325,1481,1481,1481,1481,0
20241129,180400,7951325,1481,1481,1481,1481,0
20241129,180300,7951325,1481,1481,1481,1481,0
20241129,180200,7951325,1481,1481,1481,1481,0
20241129,180100,7951325,1481,1481,1481,1481,0
20241129,180000,7951325,1481,1481,1481,1481,0
20241129,175900,7951325,1481,1481,1481,1481,0
20241129,175800,7951325,1481,1481,1481,1481,0
20241129,175700,7951325,1481,1481,1481,1481,0
20241129,175600,7951325,1481,1481,1481,1481,0
20241129,175500,7951325,1481,1481,1481,1481,0
20241129,175400,7951325,1481,1481,1481,1481,0
20241129,175300,7951325,1481,1481,1481,1481,608
20241129,175200,7951325,1481,1481,1481,1481,0
20241129,175100,7951325,1481,1481,1481,1481,0
20241129,175000,7951325,1481,1481,1481,1481,0
20241129,174900,7951325,1481,1481,1481,1481,0
20241129,174800,7951325,1481,1481,1481,1481,0
20241129,174700,7951325,1481,1481,1481,1481,0
20241129,174600,7951325,1481,1481,1481,1481,0
20241129,174500,7951325,1481,1481,1481,1481,0
20241129,174400,7951325,1481,1481,1481,1481,0
20241129,174300,7951325,1481,1481,1481,1481,0
20241129,174200,7951325,1481,1481,1481,1481,0
20241129,174100,7951325,1481,1481,1481,1481,0
20241129,174000,7951325,1481,1481,1481,1481,0
20241129,173900,7951325,1481,1481,1481,1481,0
20241129,173800,7951325,1481,1481,1481,1481,0
20241129,173700,7951325,1481,1481,1481,1481,0
20241129,173600,7951325,1481,1481,1481,1481,0
20241129,173500,7951325,1481,1481,1481,1481,0
20241129,173400,7951325,1481,1481,1481,1481,0
20241129,173300,7951325,1481,1481,1481,1481,0
20241129,173200,7951325,1481,1481,1481,1481,0
20241129,173100,7951325,1481,1481,1481,1481,0
20241129,173000,7951325,1481,1481,1481,1481,0
20241129,172900,7951325,1481,1481,1481,1481,0
20241129,172800,7951325,1481,1481,1481,1481,0
20241129,172700,7951325,1481,1481,1481,1481,0
20241129,172600,7951325,1481,1481,1481,1481,0
20241129,172500,7951325,1481,1481,1481,1481,0
20241129,172400,7951325,1481,1481,1481,1481,0
20241129,172300,7951325,1481,1481,1481,1481,608
20241129,172200,7951325,1481,1481,1481,1481,0
20241129,172100,7951325,1481,1481,1481,1481,0
20241129,172000,7951325,1481,1481,1481,1481,0
20241129,171900,7951325,1481,1481,1481,1481,0
20241129,171800,7951325,1481,1481,1481,1481,0
20241129,171700,7951325,1481,1481,1481,1481,0
20241129,171600,7951325,1481,1481,1481,1481,0
20241129,171500,7951325,1481,1481,1481,1481,0
20241129,171400,7951325,1481,1481,1481,1481,0
20241129,171300,7951325,1481,1481,1481,1481,0
20241129,171200,7951325,1481,1481,1481,1481,0
20241129,171100,7951325,1481,1481,1481,1481,0
20241129,171000,7951325,1481,1481,1481,1481,0
20241129,170900,7951325,1481,1481,1481,1481,0
20241129,170800,7951325,1481,1481,1481,1481,0
20241129,170700,7951325,1481,1481,1481,1481,0
20241129,170600,7951325,1481,1481,1481,1481,0
20241129,170500,7951325,1481,1481,1481,1481,0
20241129,170400,7951325,1481,1481,1481,1481,0
20241129,170300,7951325,1481,1481,1481,1481,0
20241129,170200,7951325,1481,1481,1481,1481,0
20241129,170100,7951325,1481,1481,1481,1481,0
20241129,170000,7951325,1481,1481,1481,1481,0
20241129,165900,7951325,1481,1481,1481,1481,0
20241129,165800,7951325,1481,1481,1481,1481,0
20241129,165700,7951325,1481,1481,1481,1481,0
20241129,165600,7951325,1481,1481,1481,1481,0
20241129,165500,7951325,1481,1481,1481,1481,0
20241129,165400,7951325,1481,1481,1481,1481,0
20241129,165300,7951325,1481,1481,1481,1481,608
20241129,165200,7951325,1481,1481,1481,1481,0
20241129,165100,7951325,1481,1481,1481,1481,0
20241129,165000,7951325,1481,1481,1481,1481,0
20241129,164900,7951325,1481,1481,1481,1481,0
20241129,164800,7951325,1481,1481,1481,1481,0
20241129,164700,7951325,1481,1481,1481,1481,0
20241129,164600,7951325,1481,1481,1481,1481,0
20241129,164500,7951325,1481,1481,1481,1481,0
20241129,164400,7951325,1481,1481,1481,1481,0
20241129,164300,7951325,1481,1481,1481,1481,0
20241129,164200,7951325,1481,1481,1481,1481,0
20241129,164100,7951325,1481,1481,1481,1481,0
20241129,164000,7951325,1481,1481,1481,1481,0
20241129,163900,7951325,1481,1481,1481,1481,0
20241129,163800,7951325,1481,1481,1481,1481,0
20241129,163700,7951325,1481,1481,1481,1481,0
20241129,163600,7951325,1481,1481,1481,1481,0
20241129,163500,7951325,1481,1481,1481,1481,0
20241129,163400,7951325,1481,1481,1481,1481,0
20241129,163300,7951325,1481,1481,1481,1481,0
20241129,163200,7951325,1481,1481,1481,1481,0
20241129,163100,7951325,1481,1481,1481,1481,0
20241129,163000,7951325,1481,1481,1481,1481,0
20241129,162900,7951325,1481,1481,1481,1481,0
20241129,162800,7951325,1481,1481,1481,1481,0
20241129,162700,7951325,1481,1481,1481,1481,0
20241129,162600,7951325,1481,1481,1481,1481,0
20241129,162500,7951325,1481,1481,1481,1481,0
20241129,162400,7951325,1481,1481,1481,1481,0
20241129,162300,7951325,1481,1481,1481,1481,608
20241129,162200,7951325,1481,1481,1481,1481,0
20241129,162100,7951325,1481,1481,1481,1481,0
20241129,162000,7951325,1481,1481,1481,1481,0
20241129,161900,7951325,1481,1481,1481,1481,0
20241129,161800,7951325,1481,1481,1481,1481,0
20241129,161700,7951325,1481,1481,1481,1481,0
20241129,161600,7951325,1481,1481,1481,1481,0
20241129,161500,7951325,1481,1481,1481,1481,0
20241129,161400,7951325,1481,1481,1481,1481,0
20241129,161300,7951325,1481,1481,1481,1481,0
20241129,161200,7951325,1481,1481,1481,1481,0
20241129,161100,7951325,1481,1481,1481,1481,0
20241129,161000,7951325,1481,1481,1481,1481,0
20241129,160900,7951325,1481,1481,1481,1481,0
20241129,160800,7951325,1481,1481,1481,1481,0
20241129,160700,7951325,1481,1481,1481,1481,0
20241129,160600,7951325,1481,1481,1481,1481,0
20241129,160500,7951325,1481,1481,1481,1481,0
20241129,160400,7951325,1481,1481,1481,1481,0
20241129,160300,7951325,1481,1481,1481,1481,0
20241129,160200,7951325,1481,1481,1481,1481,0
20241129,160100,7951325,1481,1481,1481,1481,0
20241129,160000,7951325,1481,1481,1481,1481,0
20241129,155900,7951325,1481,1481,1481,1481,0
20241129,155800,7951325,1481,1481,1481,1481,0
20241129,155700,7951325,1481,1481,1481,1481,0
20241129,155600,7951325,1481,1481,1481,1481,0
20241129,155500,7951325,1481,1481,1481,1481,0
20241129,155400,7951325,1481,1481,1481,1481,0
20241129,155300,7951325,1481,1481,1481,1481,608
20241129,155200,7951325,1481,1481,1481,1481,0
20241129,155100,7951325,1481,1481,1481,1481,0
20241129,155000,7951325,1481,1481,1481,1481,0
20241129,154900,7951325,1481,1481,1481,1481,0
20241129,154800,7951325,1481,1481,1481,1481,0
20241129,154700,7951325,1481,1481,1481,1481,0
20241129,154600,7951325,1481,1481,1481,1481,0
20241129,154500,7951325,1481,1481,1481,1481,0
20241129,154400,7951325,1481,1481,1481,1481,0
20241129,154300,7951325,1481,1481,1481,1481,0
20241129,154200,7951325,1481,1481,1481,1481,0
20241129,154100,7951325,1481,1481,1481,1481,0
20241129,154000,7951325,1481,1481,1481,1481,0
20241129,153900,7951325,1481,1481,1481,1481,0
20241129,153800,7951325,1481,1481,1481,1481,0
20241129,153700,7951325,1481,1481,1481,1481,0
20241129,153600,7951325,1481,1481,1481,1481,0
20241129,153500,7951325,1481,1481,1481,1481,0
20241129,153400,7951325,1481,1481,1481,1481,0
20241129,153300,7951325,1481,1481,1481,1481,0
20241129,153200,7951325,1481,1481,1481,1481,0
20241129,153100,7951325,1481,1481,1481,1481,0
20241129,153000,7951325,1481,1481,1481,1481,608
20241129,152900,7050877,1481,1481,1481,1481,0
20241129,152800,7050877,1481,1481,1481,1481,0
20241129,152700,7050877,1481,1481,1481,1481,0
20241129,152600,7050877,1481,1481,1481,1481,0
20241129,152500,7050877,1481,1481,1481,1481,0
20241129,152400,7050877,1481,1481,1481,1481,0
20241129,152300,7050877,1481,1481,1481,1481,0
20241129,152200,7050877,1481,1481,1481,1481,0
20241129,152100,7050877,1481,1481,1481,1481,0
20241129,152000,7050877,1481,1481,1481,1481,0
20241129,151900,7050877,1481,1480,1481,1480,70
20241129,151800,6947275,1481,1481,1481,1481,0
20241129,151700,6947275,1481,1481,1481,1481,0
20241129,151600,6947275,1481,1481,1481,1481,0
20241129,151500,6947275,1481,1481,1481,1481,1
20241129,151400,6945794,1476,1476,1476,1476,0
20241129,151300,6945794,1476,1476,1476,1476,0
20241129,151200,6945794,1476,1476,1476,1476,0
20241129,151100,6945794,1476,1476,1476,1476,0
20241129,151000,6945794,1476,1476,1476,1476,0
20241129,150900,6945794,1476,1476,1476,1476,0
20241129,150800,6945794,1476,1476,1476,1476,0
20241129,150700,6945794,1476,1476,1476,1476,0
20241129,150600,6945794,1476,1476,1476,1476,0
20241129,150500,6945794,1476,1476,1476,1476,0
20241129,150400,6945794,1476,1476,1476,1476,0
20241129,150300,6945794,1476,1476,1476,1476,0
20241129,150200,6945794,1476,1476,1476,1476,0
20241129,150100,6945794,1476,1476,1476,1476,0
20241129,150000,6945794,1476,1476,1476,1476,0
20241129,145900,6945794,1476,1476,1476,1476,0
20241129,145800,6945794,1476,1476,1476,1476,0
20241129,145700,6945794,1476,1476,1476,1476,0
20241129,145600,6945794,1476,1476,1476,1476,0
20241129,145500,6945794,1476,1476,1476,1476,400
20241129,145400,6355394,1476,1476,1476,1476,0
20241129,145300,6355394,1476,1476,1476,1476,0
20241129,145200,6355394,1476,1476,1476,1476,0
20241129,145100,6355394,1476,1476,1476,1476,0
20241129,145000,6355394,1476,1476,1476,1476,0
20241129,144900,6355394,1476,1476,1476,1476,0
20241129,144800,6355394,1476,1476,1476,1476,0
20241129,144700,6355394,1476,1476,1476,1476,0
20241129,144600,6355394,1476,1476,1476,1476,0
20241129,144500,6355394,1476,1476,1476,1476,0
20241129,144400,6355394,1476,1476,1476,1476,0
20241129,144300,6355394,1476,1476,1476,1476,0
20241129,144200,6355394,1476,1476,1476,1476,0
20241129,144100,6355394,1476,1476,1476,1476,0
20241129,144000,6355394,1476,1476,1476,1476,0
20241129,143900,6355394,1476,1476,1476,1476,0
20241129,143800,6355394,1476,1476,1476,1476,0
20241129,143700,6355394,1476,1476,1476,1476,0
20241129,143600,6355394,1476,1476,1476,1476,0
20241129,143500,6355394,1476,1476,1476,1476,0
20241129,143400,6355394,1476,1476,1476,1476,0
20241129,143300,6355394,1476,1476,1476,1476,0
20241129,143200,6355394,1476,1476,1476,1476,0
20241129,143100,6355394,1476,1476,1476,1476,0
20241129,143000,6355394,1476,1476,1476,1476,0
20241129,142900,6355394,1476,1476,1476,1476,0
20241129,142800,6355394,1476,1476,1476,1476,1
20241129,142700,6353918,1463,1463,1463,1463,0
20241129,142600,6353918,1463,1463,1463,1463,0
20241129,142500,6353918,1463,1463,1463,1463,0
20241129,142400,6353918,1463,1463,1463,1463,0
20241129,142300,6353918,1463,1463,1463,1463,69
20241129,142200,6252971,1463,1463,1463,1463,0
20241129,142100,6252971,1463,1463,1463,1463,0
20241129,142000,6252971,1463,1463,1463,1463,23
20241129,141900,6219322,1463,1464,1464,1463,1676
20241129,141800,3767266,1463,1475,1475,1463,10
20241129,141700,3752564,1478,1478,1478,1478,0
20241129,141600,3752564,1478,1478,1478,1478,0
20241129,141500,3752564,1478,1478,1478,1478,0
20241129,141400,3752564,1478,1478,1478,1478,0
20241129,141300,3752564,1478,1478,1478,1478,0
20241129,141200,3752564,1478,1478,1478,1478,0
20241129,141100,3752564,1478,1478,1478,1478,0
20241129,141000,3752564,1478,1478,1478,1478,0
20241129,140900,3752564,1478,1478,1478,1478,0
20241129,140800,3752564,1478,1478,1478,1478,0
20241129,140700,3752564,1478,1478,1478,1478,0
20241129,140600,3752564,1478,1478,1478,1478,0
20241129,140500,3752564,1478,1478,1478,1478,0
20241129,140400,3752564,1478,1478,1478,1478,0
20241129,140300,3752564,1478,1478,1478,1478,0
20241129,140200,3752564,1478,1478,1478,1478,0
20241129,140100,3752564,1478,1478,1478,1478,0
20241129,140000,3752564,1478,1478,1478,1478,0
20241129,135900,3752564,1478,1478,1478,1478,0
20241129,135800,3752564,1478,1478,1478,1478,0
20241129,135700,3752564,1478,1478,1478,1478,0
20241129,135600,3752564,1478,1478,1478,1478,4
20241129,135500,3746652,1478,1478,1478,1478,0
20241129,135400,3746652,1478,1478,1478,1478,0
20241129,135300,3746652,1478,1478,1478,1478,0
20241129,135200,3746652,1478,1478,1478,1478,0
20241129,135100,3746652,1478,1478,1478,1478,0
20241129,135000,3746652,1478,1478,1478,1478,0
20241129,134900,3746652,1478,1478,1478,1478,0
20241129,134800,3746652,1478,1478,1478,1478,0
20241129,134700,3746652,1478,1478,1478,1478,0
20241129,134600,3746652,1478,1478,1478,1478,0
20241129,134500,3746652,1478,1478,1478,1478,0
20241129,134400,3746652,1478,1478,1478,1478,0
20241129,134300,3746652,1478,1478,1478,1478,0
20241129,134200,3746652,1478,1478,1478,1478,0
20241129,134100,3746652,1478,1478,1478,1478,0
20241129,134000,3746652,1478,1478,1478,1478,1196
20241129,133900,1978964,1478,1477,1478,1477,10
20241129,133800,1964189,1477,1477,1477,1477,0
20241129,133700,1964189,1477,1477,1477,1477,0
20241129,133600,1964189,1477,1477,1477,1477,0
20241129,133500,1964189,1477,1477,1477,1477,0
20241129,133400,1964189,1477,1477,1477,1477,0
20241129,133300,1964189,1477,1477,1477,1477,0
20241129,133200,1964189,1477,1477,1477,1477,0
20241129,133100,1964189,1477,1477,1477,1477,0
20241129,133000,1964189,1477,1477,1477,1477,0
20241129,132900,1964189,1477,1477,1477,1477,0
20241129,132800,1964189,1477,1477,1477,1477,0
20241129,132700,1964189,1477,1477,1477,1477,0
20241129,132600,1964189,1477,1477,1477,1477,0
20241129,132500,1964189,1477,1477,1477,1477,0
20241129,132400,1964189,1477,1477,1477,1477,0
20241129,132300,1964189,1477,1477,1477,1477,0
20241129,132200,1964189,1477,1477,1477,1477,0
20241129,132100,1964189,1477,1477,1477,1477,0
20241129,132000,1964189,1477,1477,1477,1477,0
20241129,131900,1964189,1477,1477,1477,1477,0
20241129,131800,1964189,1477,1477,1477,1477,0
20241129,131700,1964189,1477,1477,1477,1477,0
20241129,131600,1964189,1477,1477,1477,1477,0
20241129,131500,1964189,1477,1477,1477,1477,0
20241129,131400,1964189,1477,1477,1477,1477,0
20241129,131300,1964189,1477,1477,1477,1477,0
20241129,131200,1964189,1477,1477,1477,1477,1
20241129,131100,1962712,1479,1479,1479,1479,0
20241129,131000,1962712,1479,1479,1479,1479,0
20241129,130900,1962712,1479,1479,1479,1479,0
20241129,130800,1962712,1479,1479,1479,1479,0
20241129,130700,1962712,1479,1479,1479,1479,0
20241129,130600,1962712,1479,1479,1479,1479,0
20241129,130500,1962712,1479,1479,1479,1479,0
20241129,130400,1962712,1479,1479,1479,1479,0
20241129,130300,1962712,1479,1479,1479,1479,0
20241129,130200,1962712,1479,1479,1479,1479,0
20241129,130100,1962712,1479,1479,1479,1479,0
20241129,130000,1962712,1479,1479,1479,1479,0
20241129,125900,1962712,1479,1479,1479,1479,0
20241129,125800,1962712,1479,1479,1479,1479,0
20241129,125700,1962712,1479,1479,1479,1479,0
20241129,125600,1962712,1479,1479,1479,1479,0
20241129,125500,1962712,1479,1479,1479,1479,0
20241129,125400,1962712,1479,1479,1479,1479,0
20241129,125300,1962712,1479,1479,1479,1479,0
20241129,125200,1962712,1479,1479,1479,1479,0
20241129,125100,1962712,1479,1479,1479,1479,0
20241129,125000,1962712,1479,1479,1479,1479,509
20241129,124900,1209901,1479,1479,1479,1479,0
20241129,124800,1209901,1479,1479,1479,1479,0
20241129,124700,1209901,1479,1479,1479,1479,0
20241129,124600,1209901,1479,1479,1479,1479,0
20241129,124500,1209901,1479,1479,1479,1479,0
20241129,124400,1209901,1479,1479,1479,1479,0
20241129,124300,1209901,1479,1479,1479,1479,0
20241129,124200,1209901,1479,1479,1479,1479,0
20241129,124100,1209901,1479,1479,1479,1479,0
20241129,124000,1209901,1479,1479,1479,1479,0
20241129,123900,1209901,1479,1479,1479,1479,0
20241129,123800,1209901,1479,1479,1479,1479,0
20241129,123700,1209901,1479,1479,1479,1479,0
20241129,123600,1209901,1479,1479,1479,1479,0
20241129,123500,1209901,1479,1479,1479,1479,0
20241129,123400,1209901,1479,1479,1479,1479,0
20241129,123300,1209901,1479,1479,1479,1479,0
20241129,123200,1209901,1479,1479,1479,1479,0
20241129,123100,1209901,1479,1479,1479,1479,0
20241129,123000,1209901,1479,1479,1479,1479,0
20241129,122900,1209901,1479,1479,1479,1479,0
20241129,122800,1209901,1479,1479,1479,1479,0
20241129,122700,1209901,1479,1479,1479,1479,0
20241129,122600,1209901,1479,1479,1479,1479,0
20241129,122500,1209901,1479,1479,1479,1479,0
20241129,122400,1209901,1479,1479,1479,1479,0
20241129,122300,1209901,1479,1479,1479,1479,0
20241129,122200,1209901,1479,1479,1479,1479,0
20241129,122100,1209901,1479,1479,1479,1479,0
20241129,122000,1209901,1479,1479,1479,1479,0
20241129,121900,1209901,1479,1479,1479,1479,0
20241129,121800,1209901,1479,1479,1479,1479,0
20241129,121700,1209901,1479,1479,1479,1479,0
20241129,121600,1209901,1479,1479,1479,1479,0
20241129,121500,1209901,1479,1479,1479,1479,0
20241129,121400,1209901,1479,1479,1479,1479,0
20241129,121300,1209901,1479,1479,1479,1479,0
20241129,121200,1209901,1479,1479,1479,1479,0
20241129,121100,1209901,1479,1479,1479,1479,0
20241129,121000,1209901,1479,1479,1479,1479,0
20241129,120900,1209901,1479,1479,1479,1479,0
20241129,120800,1209901,1479,1479,1479,1479,0
20241129,120700,1209901,1479,1479,1479,1479,0
20241129,120600,1209901,1479,1479,1479,1479,25
20241129,120500,1172926,1479,1479,1479,1479,0
20241129,120400,1172926,1479,1479,1479,1479,0
20241129,120300,1172926,1479,1479,1479,1479,0
20241129,120200,1172926,1479,1479,1479,1479,0
20241129,120100,1172926,1479,1479,1479,1479,0
20241129,120000,1172926,1479,1479,1479,1479,44
20241129,115900,1107850,1482,1482,1482,1482,0
20241129,115800,1107850,1482,1482,1482,1482,3
20241129,115700,1103404,1482,1482,1482,1482,0
20241129,115600,1103404,1482,1482,1482,1482,0
20241129,115500,1103404,1482,1482,1482,1482,0
20241129,115400,1103404,1482,1482,1482,1482,0
20241129,115300,1103404,1482,1482,1482,1482,0
20241129,115200,1103404,1482,1482,1482,1482,0
20241129,115100,1103404,1482,1482,1482,1482,0
20241129,115000,1103404,1482,1482,1482,1482,0
20241129,114900,1103404,1482,1482,1482,1482,0
20241129,114800,1103404,1482,1482,1482,1482,0
20241129,114700,1103404,1482,1481,1482,1479,476
20241129,114600,399091,1482,1482,1482,1482,0
20241129,114500,399091,1482,1482,1482,1482,0
20241129,114400,399091,1482,1482,1482,1482,0
20241129,114300,399091,1482,1482,1482,1482,0
20241129,114200,399091,1482,1482,1482,1482,0
20241129,114100,399091,1482,1482,1482,1482,0
20241129,114000,399091,1482,1482,1482,1482,0
20241129,113900,399091,1482,1482,1482,1482,0
20241129,113800,399091,1482,1482,1482,1482,0
20241129,113700,399091,1482,1482,1482,1482,0
20241129,113600,399091,1482,1482,1482,1482,0
20241129,113500,399091,1482,1482,1482,1482,0
20241129,113400,399091,1482,1482,1482,1482,0
20241129,113300,399091,1482,1482,1482,1482,0
20241129,113200,399091,1482,1482,1482,1482,0
20241129,113100,399091,1482,1482,1482,1482,0
20241129,113000,399091,1482,1482,1482,1482,0
20241129,112900,399091,1482,1482,1482,1482,0
20241129,112800,399091,1482,1482,1482,1482,0
20241129,112700,399091,1482,1482,1482,1482,0
20241129,112600,399091,1482,1482,1482,1482,0
20241129,112500,399091,1482,1482,1482,1482,0
20241129,112400,399091,1482,1482,1482,1482,0
20241129,112300,399091,1482,1482,1482,1482,0
20241129,112200,399091,1482,1482,1482,1482,0
20241129,112100,399091,1482,1482,1482,1482,0
20241129,112000,399091,1482,1482,1482,1482,0
20241129,111900,399091,1482,1482,1482,1482,0
20241129,111800,399091,1482,1482,1482,1482,0
20241129,111700,399091,1482,1482,1482,1482,0
20241129,111600,399091,1482,1482,1482,1482,0
20241129,111500,399091,1482,1482,1482,1482,0
20241129,111400,399091,1482,1482,1482,1482,0
20241129,111300,399091,1482,1482,1482,1482,0
20241129,111200,399091,1482,1482,1482,1482,0
20241129,111100,399091,1482,1482,1482,1482,1
20241129,111000,397609,1483,1483,1483,1483,0
20241129,110900,397609,1483,1483,1483,1483,0
20241129,110800,397609,1483,1483,1483,1483,0
20241129,110700,397609,1483,1483,1483,1483,0
20241129,110600,397609,1483,1483,1483,1483,0
20241129,110500,397609,1483,1483,1483,1483,0
20241129,110400,397609,1483,1483,1483,1483,0
20241129,110300,397609,1483,1483,1483,1483,0
20241129,110200,397609,1483,1483,1483,1483,0
20241129,110100,397609,1483,1483,1483,1483,0
20241129,110000,397609,1483,1483,1483,1483,0
20241129,105900,397609,1483,1483,1483,1483,0
20241129,105800,397609,1483,1483,1483,1483,0
20241129,105700,397609,1483,1483,1483,1483,0
20241129,105600,397609,1483,1483,1483,1483,0
20241129,105500,397609,1483,1483,1483,1483,0
20241129,105400,397609,1483,1483,1483,1483,0
20241129,105300,397609,1483,1483,1483,1483,0
20241129,105200,397609,1483,1483,1483,1483,0
20241129,105100,397609,1483,1483,1483,1483,0
20241129,105000,397609,1483,1483,1483,1483,0
20241129,104900,397609,1483,1483,1483,1483,0
20241129,104800,397609,1483,1483,1483,1483,0
20241129,104700,397609,1483,1483,1483,1483,0
20241129,104600,397609,1483,1483,1483,1483,0
20241129,104500,397609,1483,1483,1483,1483,0
20241129,104400,397609,1483,1483,1483,1483,0
20241129,104300,397609,1483,1483,1483,1483,121
20241129,104200,218166,1484,1484,1484,1484,0
20241129,104100,218166,1484,1484,1484,1484,0
20241129,104000,218166,1484,1484,1484,1484,0
20241129,103900,218166,1484,1484,1484,1484,0
20241129,103800,218166,1484,1484,1484,1484,0
20241129,103700,218166,1484,1484,1484,1484,0
20241129,103600,218166,1484,1484,1484,1484,0
20241129,103500,218166,1484,1484,1484,1484,0
20241129,103400,218166,1484,1484,1484,1484,0
20241129,103300,218166,1484,1484,1484,1484,10
20241129,103200,203326,1484,1484,1484,1484,0
20241129,103100,203326,1484,1484,1484,1484,0
20241129,103000,203326,1484,1484,1484,1484,0
20241129,102900,203326,1484,1484,1484,1484,0
20241129,102800,203326,1484,1484,1484,1484,5
20241129,102700,195906,1484,1484,1484,1484,0
20241129,102600,195906,1484,1484,1484,1484,0
20241129,102500,195906,1484,1484,1484,1484,0
20241129,102400,195906,1484,1484,1484,1484,0
20241129,102300,195906,1484,1484,1484,1484,0
20241129,102200,195906,1484,1484,1484,1484,0
20241129,102100,195906,1484,1484,1484,1484,0
20241129,102000,195906,1484,1484,1484,1484,0
20241129,101900,195906,1484,1484,1484,1484,0
20241129,101800,195906,1484,1484,1484,1484,0
20241129,101700,195906,1484,1484,1484,1484,0
20241129,101600,195906,1484,1484,1484,1484,0
20241129,101500,195906,1484,1484,1484,1484,2
20241129,101400,192938,1483,1483,1483,1483,0
20241129,101300,192938,1483,1483,1483,1483,0
20241129,101200,192938,1483,1483,1483,1483,0
20241129,101100,192938,1483,1483,1483,1483,0
20241129,101000,192938,1483,1483,1483,1483,0
20241129,100900,192938,1483,1483,1483,1483,0
20241129,100800,192938,1483,1483,1483,1483,0
20241129,100700,192938,1483,1483,1483,1483,0
20241129,100600,192938,1483,1483,1483,1483,0
20241129,100500,192938,1483,1483,1483,1483,0
20241129,100400,192938,1483,1483,1483,1483,1
20241129,100300,191455,1484,1484,1484,1484,0
20241129,100200,191455,1484,1484,1484,1484,0
20241129,100100,191455,1484,1484,1484,1484,0
20241129,100000,191455,1484,1484,1484,1484,1
20241129,095900,189971,1489,1489,1489,1489,0
20241129,095800,189971,1489,1489,1489,1489,0
20241129,095700,189971,1489,1489,1489,1489,0
20241129,095600,189971,1489,1489,1489,1489,0
20241129,095500,189971,1489,1489,1489,1489,0
20241129,095400,189971,1489,1489,1489,1489,0
20241129,095300,189971,1489,1489,1489,1489,0
20241129,095200,189971,1489,1489,1489,1489,0
20241129,095100,189971,1489,1489,1489,1489,0
20241129,095000,189971,1489,1489,1489,1489,0
20241129,094900,189971,1489,1489,1489,1489,0
20241129,094800,189971,1489,1489,1489,1489,0
20241129,094700,189971,1489,1489,1489,1489,0
20241129,094600,189971,1489,1489,1489,1489,0
20241129,094500,189971,1489,1489,1489,1489,0
20241129,094400,189971,1489,1489,1489,1489,0
20241129,094300,189971,1489,1489,1489,1489,0
20241129,094200,189971,1489,1489,1489,1489,0
20241129,094100,189971,1489,1489,1489,1489,0
20241129,094000,189971,1489,1489,1489,1489,0
20241129,093900,189971,1489,1489,1489,1489,0
20241129,093800,189971,1489,1489,1489,1489,0
20241129,093700,189971,1489,1489,1489,1489,0
20241129,093600,189971,1489,1489,1489,1489,0
20241129,093500,189971,1489,1489,1489,1489,0
20241129,093400,189971,1489,1489,1489,1489,0
20241129,093300,189971,1489,1489,1489,1489,0
20241129,093200,189971,1489,1489,1489,1489,0
20241129,093100,189971,1489,1489,1489,1489,0
20241129,093000,189971,1489,1489,1489,1489,1
20241129,092900,188482,1489,1489,1489,1489,0
20241129,092800,188482,1489,1489,1489,1489,0
20241129,092700,188482,1489,1489,1489,1489,0
20241129,092600,188482,1489,1489,1489,1489,0
20241129,092500,188482,1489,1489,1489,1489,1
20241129,092400,186993,1489,1489,1489,1489,5
20241129,092300,179548,1490,1490,1490,1490,0
20241129,092200,179548,1490,1490,1490,1490,0
20241129,092100,179548,1490,1490,1490,1490,0
20241129,092000,179548,1490,1490,1490,1490,0
20241129,091900,179548,1490,1490,1490,1490,0
20241129,091800,179548,1490,1490,1490,1490,0
20241129,091700,179548,1490,1490,1490,1490,0
20241129,091600,179548,1490,1490,1490,1490,0
20241129,091500,179548,1490,1490,1490,1490,0
20241129,091400,179548,1490,1490,1490,1490,0
20241129,091300,179548,1490,1490,1490,1490,0
20241129,091200,179548,1490,1490,1490,1490,0
20241129,091100,179548,1490,1490,1490,1490,0
20241129,091000,179548,1490,1490,1490,1490,0
20241129,090900,179548,1490,1490,1490,1490,0
20241129,090800,179548,1490,1490,1490,1490,10
20241129,090700,164648,1490,1490,1490,1490,0
20241129,090600,164648,1490,1490,1490,1490,0
20241129,090500,164648,1490,1490,1490,1490,0
20241129,090400,164648,1490,1481,1490,1481,100
20241129,090300,16269,1479,1479,1479,1479,0
20241129,090200,16269,1479,1479,1479,1479,0
20241129,090100,16269,1479,1479,1479,1479,0
20241129,090000,16269,1479,1479,1479,1479,11