KissMeData/039310/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,192600,43372830,1507,1507,1507,1507,1159
20241129,192500,43372830,1507,1507,1507,1507,0
20241129,192400,43372830,1507,1507,1507,1507,0
20241129,192300,43372830,1507,1507,1507,1507,0
20241129,192200,43372830,1507,1507,1507,1507,0
20241129,192100,43372830,1507,1507,1507,1507,0
20241129,192000,43372830,1507,1507,1507,1507,0
20241129,191900,43372830,1507,1507,1507,1507,0
20241129,191800,43372830,1507,1507,1507,1507,0
20241129,191700,43372830,1507,1507,1507,1507,0
20241129,191600,43372830,1507,1507,1507,1507,0
20241129,191500,43372830,1507,1507,1507,1507,0
20241129,191400,43372830,1507,1507,1507,1507,0
20241129,191300,43372830,1507,1507,1507,1507,0
20241129,191200,43372830,1507,1507,1507,1507,0
20241129,191100,43372830,1507,1507,1507,1507,0
20241129,191000,43372830,1507,1507,1507,1507,0
20241129,190900,43372830,1507,1507,1507,1507,0
20241129,190800,43372830,1507,1507,1507,1507,0
20241129,190700,43372830,1507,1507,1507,1507,0
20241129,190600,43372830,1507,1507,1507,1507,0
20241129,190500,43372830,1507,1507,1507,1507,0
20241129,190400,43372830,1507,1507,1507,1507,0
20241129,190300,43372830,1507,1507,1507,1507,0
20241129,190200,43372830,1507,1507,1507,1507,0
20241129,190100,43372830,1507,1507,1507,1507,0
20241129,190000,43372830,1507,1507,1507,1507,0
20241129,185900,43372830,1507,1507,1507,1507,0
20241129,185800,43372830,1507,1507,1507,1507,0
20241129,185700,43372830,1507,1507,1507,1507,0
20241129,185600,43372830,1507,1507,1507,1507,1159
20241129,185500,43372830,1507,1507,1507,1507,0
20241129,185400,43372830,1507,1507,1507,1507,0
20241129,185300,43372830,1507,1507,1507,1507,0
20241129,185200,43372830,1507,1507,1507,1507,0
20241129,185100,43372830,1507,1507,1507,1507,0
20241129,185000,43372830,1507,1507,1507,1507,0
20241129,184900,43372830,1507,1507,1507,1507,0
20241129,184800,43372830,1507,1507,1507,1507,0
20241129,184700,43372830,1507,1507,1507,1507,0
20241129,184600,43372830,1507,1507,1507,1507,0
20241129,184500,43372830,1507,1507,1507,1507,0
20241129,184400,43372830,1507,1507,1507,1507,0
20241129,184300,43372830,1507,1507,1507,1507,0
20241129,184200,43372830,1507,1507,1507,1507,0
20241129,184100,43372830,1507,1507,1507,1507,0
20241129,184000,43372830,1507,1507,1507,1507,0
20241129,183900,43372830,1507,1507,1507,1507,0
20241129,183800,43372830,1507,1507,1507,1507,0
20241129,183700,43372830,1507,1507,1507,1507,0
20241129,183600,43372830,1507,1507,1507,1507,0
20241129,183500,43372830,1507,1507,1507,1507,0
20241129,183400,43372830,1507,1507,1507,1507,0
20241129,183300,43372830,1507,1507,1507,1507,0
20241129,183200,43372830,1507,1507,1507,1507,0
20241129,183100,43372830,1507,1507,1507,1507,0
20241129,183000,43372830,1507,1507,1507,1507,0
20241129,182900,43372830,1507,1507,1507,1507,0
20241129,182800,43372830,1507,1507,1507,1507,0
20241129,182700,43372830,1507,1507,1507,1507,0
20241129,182600,43372830,1507,1507,1507,1507,1159
20241129,182500,43372830,1507,1507,1507,1507,0
20241129,182400,43372830,1507,1507,1507,1507,0
20241129,182300,43372830,1507,1507,1507,1507,0
20241129,182200,43372830,1507,1507,1507,1507,0
20241129,182100,43372830,1507,1507,1507,1507,0
20241129,182000,43372830,1507,1507,1507,1507,0
20241129,181900,43372830,1507,1507,1507,1507,0
20241129,181800,43372830,1507,1507,1507,1507,0
20241129,181700,43372830,1507,1507,1507,1507,0
20241129,181600,43372830,1507,1507,1507,1507,0
20241129,181500,43372830,1507,1507,1507,1507,0
20241129,181400,43372830,1507,1507,1507,1507,0
20241129,181300,43372830,1507,1507,1507,1507,0
20241129,181200,43372830,1507,1507,1507,1507,0
20241129,181100,43372830,1507,1507,1507,1507,0
20241129,181000,43372830,1507,1507,1507,1507,0
20241129,180900,43372830,1507,1507,1507,1507,0
20241129,180800,43372830,1507,1507,1507,1507,0
20241129,180700,43372830,1507,1507,1507,1507,0
20241129,180600,43372830,1507,1507,1507,1507,0
20241129,180500,43372830,1507,1507,1507,1507,0
20241129,180400,43372830,1507,1507,1507,1507,0
20241129,180300,43372830,1507,1507,1507,1507,0
20241129,180200,43372830,1507,1507,1507,1507,0
20241129,180100,43372830,1507,1507,1507,1507,0
20241129,180000,43372830,1507,1507,1507,1507,0
20241129,175900,43372830,1507,1507,1507,1507,0
20241129,175800,43372830,1507,1507,1507,1507,0
20241129,175700,43372830,1507,1507,1507,1507,0
20241129,175600,43372830,1507,1507,1507,1507,1159
20241129,175500,43372830,1507,1507,1507,1507,0
20241129,175400,43372830,1507,1507,1507,1507,0
20241129,175300,43372830,1507,1507,1507,1507,0
20241129,175200,43372830,1507,1507,1507,1507,0
20241129,175100,43372830,1507,1507,1507,1507,0
20241129,175000,43372830,1507,1507,1507,1507,0
20241129,174900,43372830,1507,1507,1507,1507,0
20241129,174800,43372830,1507,1507,1507,1507,0
20241129,174700,43372830,1507,1507,1507,1507,0
20241129,174600,43372830,1507,1507,1507,1507,0
20241129,174500,43372830,1507,1507,1507,1507,0
20241129,174400,43372830,1507,1507,1507,1507,0
20241129,174300,43372830,1507,1507,1507,1507,0
20241129,174200,43372830,1507,1507,1507,1507,0
20241129,174100,43372830,1507,1507,1507,1507,0
20241129,174000,43372830,1507,1507,1507,1507,0
20241129,173900,43372830,1507,1507,1507,1507,0
20241129,173800,43372830,1507,1507,1507,1507,0
20241129,173700,43372830,1507,1507,1507,1507,0
20241129,173600,43372830,1507,1507,1507,1507,0
20241129,173500,43372830,1507,1507,1507,1507,0
20241129,173400,43372830,1507,1507,1507,1507,0
20241129,173300,43372830,1507,1507,1507,1507,0
20241129,173200,43372830,1507,1507,1507,1507,0
20241129,173100,43372830,1507,1507,1507,1507,0
20241129,173000,43372830,1507,1507,1507,1507,0
20241129,172900,43372830,1507,1507,1507,1507,0
20241129,172800,43372830,1507,1507,1507,1507,0
20241129,172700,43372830,1507,1507,1507,1507,0
20241129,172600,43372830,1507,1507,1507,1507,1159
20241129,172500,43372830,1507,1507,1507,1507,0
20241129,172400,43372830,1507,1507,1507,1507,0
20241129,172300,43372830,1507,1507,1507,1507,0
20241129,172200,43372830,1507,1507,1507,1507,0
20241129,172100,43372830,1507,1507,1507,1507,0
20241129,172000,43372830,1507,1507,1507,1507,0
20241129,171900,43372830,1507,1507,1507,1507,0
20241129,171800,43372830,1507,1507,1507,1507,0
20241129,171700,43372830,1507,1507,1507,1507,0
20241129,171600,43372830,1507,1507,1507,1507,0
20241129,171500,43372830,1507,1507,1507,1507,0
20241129,171400,43372830,1507,1507,1507,1507,0
20241129,171300,43372830,1507,1507,1507,1507,0
20241129,171200,43372830,1507,1507,1507,1507,0
20241129,171100,43372830,1507,1507,1507,1507,0
20241129,171000,43372830,1507,1507,1507,1507,0
20241129,170900,43372830,1507,1507,1507,1507,0
20241129,170800,43372830,1507,1507,1507,1507,0
20241129,170700,43372830,1507,1507,1507,1507,0
20241129,170600,43372830,1507,1507,1507,1507,0
20241129,170500,43372830,1507,1507,1507,1507,0
20241129,170400,43372830,1507,1507,1507,1507,0
20241129,170300,43372830,1507,1507,1507,1507,0
20241129,170200,43372830,1507,1507,1507,1507,0
20241129,170100,43372830,1507,1507,1507,1507,0
20241129,170000,43372830,1507,1507,1507,1507,0
20241129,165900,43372830,1507,1507,1507,1507,0
20241129,165800,43372830,1507,1507,1507,1507,0
20241129,165700,43372830,1507,1507,1507,1507,0
20241129,165600,43372830,1507,1507,1507,1507,1159
20241129,165500,43372830,1507,1507,1507,1507,0
20241129,165400,43372830,1507,1507,1507,1507,0
20241129,165300,43372830,1507,1507,1507,1507,0
20241129,165200,43372830,1507,1507,1507,1507,0
20241129,165100,43372830,1507,1507,1507,1507,0
20241129,165000,43372830,1507,1507,1507,1507,0
20241129,164900,43372830,1507,1507,1507,1507,0
20241129,164800,43372830,1507,1507,1507,1507,0
20241129,164700,43372830,1507,1507,1507,1507,0
20241129,164600,43372830,1507,1507,1507,1507,0
20241129,164500,43372830,1507,1507,1507,1507,0
20241129,164400,43372830,1507,1507,1507,1507,0
20241129,164300,43372830,1507,1507,1507,1507,0
20241129,164200,43372830,1507,1507,1507,1507,0
20241129,164100,43372830,1507,1507,1507,1507,0
20241129,164000,43372830,1507,1507,1507,1507,0
20241129,163900,43372830,1507,1507,1507,1507,0
20241129,163800,43372830,1507,1507,1507,1507,0
20241129,163700,43372830,1507,1507,1507,1507,0
20241129,163600,43372830,1507,1507,1507,1507,0
20241129,163500,43372830,1507,1507,1507,1507,0
20241129,163400,43372830,1507,1507,1507,1507,0
20241129,163300,43372830,1507,1507,1507,1507,0
20241129,163200,43372830,1507,1507,1507,1507,0
20241129,163100,43372830,1507,1507,1507,1507,0
20241129,163000,43372830,1507,1507,1507,1507,0
20241129,162900,43372830,1507,1507,1507,1507,0
20241129,162800,43372830,1507,1507,1507,1507,0
20241129,162700,43372830,1507,1507,1507,1507,0
20241129,162600,43372830,1507,1507,1507,1507,1159
20241129,162500,43372830,1507,1507,1507,1507,0
20241129,162400,43372830,1507,1507,1507,1507,0
20241129,162300,43372830,1507,1507,1507,1507,0
20241129,162200,43372830,1507,1507,1507,1507,0
20241129,162100,43372830,1507,1507,1507,1507,0
20241129,162000,43372830,1507,1507,1507,1507,0
20241129,161900,43372830,1507,1507,1507,1507,0
20241129,161800,43372830,1507,1507,1507,1507,0
20241129,161700,43372830,1507,1507,1507,1507,0
20241129,161600,43372830,1507,1507,1507,1507,0
20241129,161500,43372830,1507,1507,1507,1507,0
20241129,161400,43372830,1507,1507,1507,1507,0
20241129,161300,43372830,1507,1507,1507,1507,0
20241129,161200,43372830,1507,1507,1507,1507,0
20241129,161100,43372830,1507,1507,1507,1507,0
20241129,161000,43372830,1507,1507,1507,1507,0
20241129,160900,43372830,1507,1507,1507,1507,0
20241129,160800,43372830,1507,1507,1507,1507,0
20241129,160700,43372830,1507,1507,1507,1507,0
20241129,160600,43372830,1507,1507,1507,1507,0
20241129,160500,43372830,1507,1507,1507,1507,0
20241129,160400,43372830,1507,1507,1507,1507,0
20241129,160300,43372830,1507,1507,1507,1507,0
20241129,160200,43372830,1507,1507,1507,1507,0
20241129,160100,43372830,1507,1507,1507,1507,0
20241129,160000,43372830,1507,1507,1507,1507,0
20241129,155900,43372830,1507,1507,1507,1507,0
20241129,155800,43372830,1507,1507,1507,1507,0
20241129,155700,43372830,1507,1507,1507,1507,0
20241129,155600,43372830,1507,1507,1507,1507,1159
20241129,155500,43372830,1507,1507,1507,1507,0
20241129,155400,43372830,1507,1507,1507,1507,0
20241129,155300,43372830,1507,1507,1507,1507,0
20241129,155200,43372830,1507,1507,1507,1507,0
20241129,155100,43372830,1507,1507,1507,1507,0
20241129,155000,43372830,1507,1507,1507,1507,0
20241129,154900,43372830,1507,1507,1507,1507,0
20241129,154800,43372830,1507,1507,1507,1507,0
20241129,154700,43372830,1507,1507,1507,1507,0
20241129,154600,43372830,1507,1507,1507,1507,0
20241129,154500,43372830,1507,1507,1507,1507,0
20241129,154400,43372830,1507,1507,1507,1507,0
20241129,154300,43372830,1507,1507,1507,1507,0
20241129,154200,43372830,1507,1507,1507,1507,0
20241129,154100,43372830,1507,1507,1507,1507,0
20241129,154000,43372830,1507,1507,1507,1507,0
20241129,153900,43372830,1507,1507,1507,1507,0
20241129,153800,43372830,1507,1507,1507,1507,0
20241129,153700,43372830,1507,1507,1507,1507,0
20241129,153600,43372830,1507,1507,1507,1507,0
20241129,153500,43372830,1507,1507,1507,1507,0
20241129,153400,43372830,1507,1507,1507,1507,0
20241129,153300,43372830,1507,1507,1507,1507,0
20241129,153200,43372830,1507,1507,1507,1507,0
20241129,153100,43372830,1507,1507,1507,1507,0
20241129,153000,43372830,1507,1507,1507,1507,1159
20241129,152900,41626217,1525,1525,1525,1525,0
20241129,152800,41626217,1525,1525,1525,1525,0
20241129,152700,41626217,1525,1525,1525,1525,0
20241129,152600,41626217,1525,1525,1525,1525,0
20241129,152500,41626217,1525,1525,1525,1525,0
20241129,152400,41626217,1525,1525,1525,1525,0
20241129,152300,41626217,1525,1525,1525,1525,0
20241129,152200,41626217,1525,1525,1525,1525,0
20241129,152100,41626217,1525,1525,1525,1525,0
20241129,152000,41626217,1525,1525,1525,1525,0
20241129,151900,41626217,1525,1525,1525,1525,0
20241129,151800,41626217,1525,1525,1525,1525,0
20241129,151700,41626217,1525,1525,1525,1525,0
20241129,151600,41626217,1525,1525,1525,1525,0
20241129,151500,41626217,1525,1525,1525,1525,0
20241129,151400,41626217,1525,1525,1525,1525,0
20241129,151300,41626217,1525,1521,1525,1521,600
20241129,151200,40712457,1508,1508,1508,1508,0
20241129,151100,40712457,1508,1508,1508,1508,0
20241129,151000,40712457,1508,1508,1508,1508,19
20241129,150900,40683805,1523,1523,1523,1523,0
20241129,150800,40683805,1523,1523,1523,1523,0
20241129,150700,40683805,1523,1523,1523,1523,0
20241129,150600,40683805,1523,1523,1523,1523,0
20241129,150500,40683805,1523,1523,1523,1523,0
20241129,150400,40683805,1523,1523,1523,1523,0
20241129,150300,40683805,1523,1523,1523,1523,0
20241129,150200,40683805,1523,1523,1523,1523,0
20241129,150100,40683805,1523,1523,1523,1523,0
20241129,150000,40683805,1523,1515,1523,1515,560
20241129,145900,39834981,1520,1520,1520,1520,0
20241129,145800,39834981,1520,1520,1520,1520,0
20241129,145700,39834981,1520,1520,1520,1520,0
20241129,145600,39834981,1520,1520,1520,1520,0
20241129,145500,39834981,1520,1520,1520,1520,0
20241129,145400,39834981,1520,1517,1520,1517,760
20241129,145300,38681222,1517,1517,1517,1517,0
20241129,145200,38681222,1517,1517,1517,1517,0
20241129,145100,38681222,1517,1517,1517,1517,1
20241129,145000,38679705,1507,1507,1507,1507,0
20241129,144900,38679705,1507,1507,1507,1507,0
20241129,144800,38679705,1507,1507,1507,1507,0
20241129,144700,38679705,1507,1507,1507,1507,0
20241129,144600,38679705,1507,1507,1507,1507,0
20241129,144500,38679705,1507,1507,1507,1507,0
20241129,144400,38679705,1507,1507,1507,1507,0
20241129,144300,38679705,1507,1507,1507,1507,0
20241129,144200,38679705,1507,1507,1507,1507,0
20241129,144100,38679705,1507,1507,1507,1507,0
20241129,144000,38679705,1507,1507,1507,1507,0
20241129,143900,38679705,1507,1507,1507,1507,0
20241129,143800,38679705,1507,1507,1507,1507,0
20241129,143700,38679705,1507,1507,1507,1507,0
20241129,143600,38679705,1507,1507,1507,1507,0
20241129,143500,38679705,1507,1507,1507,1507,0
20241129,143400,38679705,1507,1507,1507,1507,0
20241129,143300,38679705,1507,1507,1507,1507,0
20241129,143200,38679705,1507,1507,1507,1507,0
20241129,143100,38679705,1507,1507,1507,1507,0
20241129,143000,38679705,1507,1507,1507,1507,0
20241129,142900,38679705,1507,1507,1507,1507,0
20241129,142800,38679705,1507,1507,1507,1507,0
20241129,142700,38679705,1507,1507,1507,1507,0
20241129,142600,38679705,1507,1507,1507,1507,294
20241129,142500,38236647,1506,1513,1513,1506,551
20241129,142400,37404710,1524,1524,1524,1524,0
20241129,142300,37404710,1524,1523,1524,1523,50
20241129,142200,37328557,1513,1516,1516,1513,1900
20241129,142100,34453025,1524,1524,1524,1524,0
20241129,142000,34453025,1524,1524,1524,1524,0
20241129,141900,34453025,1524,1524,1524,1524,2
20241129,141800,34449977,1525,1525,1525,1525,0
20241129,141700,34449977,1525,1525,1525,1525,0
20241129,141600,34449977,1525,1525,1525,1525,0
20241129,141500,34449977,1525,1525,1525,1525,0
20241129,141400,34449977,1525,1525,1525,1525,0
20241129,141300,34449977,1525,1525,1525,1525,65
20241129,141200,34350852,1525,1525,1525,1525,0
20241129,141100,34350852,1525,1525,1525,1525,0
20241129,141000,34350852,1525,1525,1525,1525,0
20241129,140900,34350852,1525,1525,1525,1525,0
20241129,140800,34350852,1525,1525,1525,1525,0
20241129,140700,34350852,1525,1525,1525,1525,0
20241129,140600,34350852,1525,1525,1525,1525,0
20241129,140500,34350852,1525,1525,1525,1525,0
20241129,140400,34350852,1525,1525,1525,1525,1
20241129,140300,34349327,1525,1525,1525,1525,0
20241129,140200,34349327,1525,1525,1525,1525,0
20241129,140100,34349327,1525,1525,1525,1525,0
20241129,140000,34349327,1525,1525,1525,1525,0
20241129,135900,34349327,1525,1525,1525,1525,0
20241129,135800,34349327,1525,1525,1525,1525,0
20241129,135700,34349327,1525,1525,1525,1525,0
20241129,135600,34349327,1525,1525,1525,1525,0
20241129,135500,34349327,1525,1525,1525,1525,0
20241129,135400,34349327,1525,1525,1525,1525,0
20241129,135300,34349327,1525,1525,1525,1525,0
20241129,135200,34349327,1525,1525,1525,1525,0
20241129,135100,34349327,1525,1525,1525,1525,0
20241129,135000,34349327,1525,1525,1525,1525,0
20241129,134900,34349327,1525,1525,1525,1525,0
20241129,134800,34349327,1525,1525,1525,1525,0
20241129,134700,34349327,1525,1525,1525,1525,0
20241129,134600,34349327,1525,1525,1525,1525,0
20241129,134500,34349327,1525,1525,1525,1525,0
20241129,134400,34349327,1525,1525,1525,1525,0
20241129,134300,34349327,1525,1525,1525,1525,0
20241129,134200,34349327,1525,1525,1525,1525,0
20241129,134100,34349327,1525,1525,1525,1525,0
20241129,134000,34349327,1525,1525,1525,1525,0
20241129,133900,34349327,1525,1525,1525,1525,0
20241129,133800,34349327,1525,1525,1525,1525,0
20241129,133700,34349327,1525,1525,1525,1525,0
20241129,133600,34349327,1525,1525,1525,1525,0
20241129,133500,34349327,1525,1525,1525,1525,0
20241129,133400,34349327,1525,1525,1525,1525,0
20241129,133300,34349327,1525,1525,1525,1525,0
20241129,133200,34349327,1525,1525,1525,1525,0
20241129,133100,34349327,1525,1525,1525,1525,0
20241129,133000,34349327,1525,1525,1525,1525,0
20241129,132900,34349327,1525,1525,1525,1525,0
20241129,132800,34349327,1525,1525,1525,1525,0
20241129,132700,34349327,1525,1525,1525,1525,0
20241129,132600,34349327,1525,1525,1525,1525,0
20241129,132500,34349327,1525,1525,1525,1525,0
20241129,132400,34349327,1525,1525,1525,1525,0
20241129,132300,34349327,1525,1525,1525,1525,0
20241129,132200,34349327,1525,1525,1525,1525,0
20241129,132100,34349327,1525,1525,1525,1525,0
20241129,132000,34349327,1525,1525,1525,1525,0
20241129,131900,34349327,1525,1525,1525,1525,0
20241129,131800,34349327,1525,1525,1525,1525,0
20241129,131700,34349327,1525,1525,1525,1525,0
20241129,131600,34349327,1525,1525,1525,1525,0
20241129,131500,34349327,1525,1525,1525,1525,0
20241129,131400,34349327,1525,1525,1525,1525,0
20241129,131300,34349327,1525,1525,1525,1525,0
20241129,131200,34349327,1525,1525,1525,1525,0
20241129,131100,34349327,1525,1525,1525,1525,0
20241129,131000,34349327,1525,1525,1525,1525,0
20241129,130900,34349327,1525,1525,1525,1525,0
20241129,130800,34349327,1525,1525,1525,1525,0
20241129,130700,34349327,1525,1525,1525,1525,0
20241129,130600,34349327,1525,1525,1525,1525,0
20241129,130500,34349327,1525,1525,1525,1525,0
20241129,130400,34349327,1525,1525,1525,1525,0
20241129,130300,34349327,1525,1525,1525,1525,0
20241129,130200,34349327,1525,1525,1525,1525,0
20241129,130100,34349327,1525,1525,1525,1525,0
20241129,130000,34349327,1525,1525,1525,1525,0
20241129,125900,34349327,1525,1525,1525,1525,0
20241129,125800,34349327,1525,1525,1525,1525,0
20241129,125700,34349327,1525,1525,1525,1525,0
20241129,125600,34349327,1525,1525,1525,1525,0
20241129,125500,34349327,1525,1522,1525,1522,111
20241129,125400,34180382,1519,1519,1519,1519,0
20241129,125300,34180382,1519,1519,1519,1519,0
20241129,125200,34180382,1519,1519,1519,1519,0
20241129,125100,34180382,1519,1519,1519,1519,0
20241129,125000,34180382,1519,1519,1519,1519,0
20241129,124900,34180382,1519,1519,1519,1519,101
20241129,124800,34026963,1513,1513,1513,1513,0
20241129,124700,34026963,1513,1513,1513,1513,245
20241129,124600,33656278,1513,1513,1513,1513,0
20241129,124500,33656278,1513,1513,1513,1513,0
20241129,124400,33656278,1513,1513,1513,1513,0
20241129,124300,33656278,1513,1513,1513,1513,0
20241129,124200,33656278,1513,1513,1513,1513,0
20241129,124100,33656278,1513,1513,1513,1513,0
20241129,124000,33656278,1513,1513,1513,1513,0
20241129,123900,33656278,1513,1513,1513,1513,0
20241129,123800,33656278,1513,1513,1513,1513,1
20241129,123700,33654765,1513,1513,1513,1513,0
20241129,123600,33654765,1513,1513,1513,1513,0
20241129,123500,33654765,1513,1513,1513,1513,0
20241129,123400,33654765,1513,1513,1513,1513,500
20241129,123300,32898265,1513,1513,1513,1513,0
20241129,123200,32898265,1513,1513,1513,1513,0
20241129,123100,32898265,1513,1513,1513,1513,0
20241129,123000,32898265,1513,1513,1513,1513,0
20241129,122900,32898265,1513,1513,1513,1513,0
20241129,122800,32898265,1513,1513,1513,1513,0
20241129,122700,32898265,1513,1513,1513,1513,0
20241129,122600,32898265,1513,1513,1513,1513,0
20241129,122500,32898265,1513,1510,1513,1510,31
20241129,122400,32851452,1510,1510,1510,1510,0
20241129,122300,32851452,1510,1510,1510,1510,0
20241129,122200,32851452,1510,1510,1510,1510,0
20241129,122100,32851452,1510,1510,1510,1510,0
20241129,122000,32851452,1510,1510,1510,1510,0
20241129,121900,32851452,1510,1510,1510,1510,0
20241129,121800,32851452,1510,1510,1510,1510,0
20241129,121700,32851452,1510,1510,1510,1510,0
20241129,121600,32851452,1510,1510,1510,1510,0
20241129,121500,32851452,1510,1510,1510,1510,0
20241129,121400,32851452,1510,1510,1510,1510,0
20241129,121300,32851452,1510,1510,1510,1510,6
20241129,121200,32842392,1510,1510,1510,1510,0
20241129,121100,32842392,1510,1510,1510,1510,0
20241129,121000,32842392,1510,1510,1510,1510,0
20241129,120900,32842392,1510,1510,1510,1510,0
20241129,120800,32842392,1510,1510,1510,1510,0
20241129,120700,32842392,1510,1510,1510,1510,0
20241129,120600,32842392,1510,1510,1510,1510,1
20241129,120500,32840882,1505,1505,1505,1505,0
20241129,120400,32840882,1505,1505,1505,1505,0
20241129,120300,32840882,1505,1505,1505,1505,0
20241129,120200,32840882,1505,1505,1505,1505,0
20241129,120100,32840882,1505,1505,1505,1505,0
20241129,120000,32840882,1505,1506,1506,1505,20
20241129,115900,32810781,1510,1510,1510,1510,0
20241129,115800,32810781,1510,1510,1510,1510,0
20241129,115700,32810781,1510,1510,1510,1510,0
20241129,115600,32810781,1510,1510,1510,1510,0
20241129,115500,32810781,1510,1510,1510,1510,0
20241129,115400,32810781,1510,1510,1510,1510,0
20241129,115300,32810781,1510,1510,1510,1510,0
20241129,115200,32810781,1510,1510,1510,1510,0
20241129,115100,32810781,1510,1510,1510,1510,0
20241129,115000,32810781,1510,1510,1510,1510,0
20241129,114900,32810781,1510,1510,1510,1510,0
20241129,114800,32810781,1510,1510,1510,1510,0
20241129,114700,32810781,1510,1510,1510,1510,162
20241129,114600,32566161,1510,1510,1510,1510,0
20241129,114500,32566161,1510,1510,1510,1510,0
20241129,114400,32566161,1510,1510,1510,1510,0
20241129,114300,32566161,1510,1510,1510,1510,0
20241129,114200,32566161,1510,1510,1510,1510,0
20241129,114100,32566161,1510,1510,1510,1510,0
20241129,114000,32566161,1510,1510,1510,1510,0
20241129,113900,32566161,1510,1510,1510,1510,0
20241129,113800,32566161,1510,1510,1510,1510,338
20241129,113700,32055781,1513,1513,1513,1513,0
20241129,113600,32055781,1513,1513,1513,1513,0
20241129,113500,32055781,1513,1513,1513,1513,0
20241129,113400,32055781,1513,1513,1513,1513,0
20241129,113300,32055781,1513,1513,1513,1513,0
20241129,113200,32055781,1513,1513,1513,1513,0
20241129,113100,32055781,1513,1513,1513,1513,0
20241129,113000,32055781,1513,1513,1513,1513,0
20241129,112900,32055781,1513,1513,1513,1513,0
20241129,112800,32055781,1513,1513,1513,1513,0
20241129,112700,32055781,1513,1513,1513,1513,0
20241129,112600,32055781,1513,1513,1513,1513,0
20241129,112500,32055781,1513,1513,1513,1513,0
20241129,112400,32055781,1513,1513,1513,1513,0
20241129,112300,32055781,1513,1513,1513,1513,0
20241129,112200,32055781,1513,1513,1513,1513,0
20241129,112100,32055781,1513,1513,1513,1513,0
20241129,112000,32055781,1513,1513,1513,1513,0
20241129,111900,32055781,1513,1513,1513,1513,0
20241129,111800,32055781,1513,1513,1513,1513,0
20241129,111700,32055781,1513,1513,1513,1513,0
20241129,111600,32055781,1513,1513,1513,1513,0
20241129,111500,32055781,1513,1513,1513,1513,0
20241129,111400,32055781,1513,1513,1513,1513,0
20241129,111300,32055781,1513,1513,1513,1513,1
20241129,111200,32054268,1516,1516,1516,1516,0
20241129,111100,32054268,1516,1516,1516,1516,0
20241129,111000,32054268,1516,1512,1516,1512,199
20241129,110900,31753376,1512,1512,1512,1512,0
20241129,110800,31753376,1512,1512,1512,1512,0
20241129,110700,31753376,1512,1512,1512,1512,0
20241129,110600,31753376,1512,1512,1512,1512,0
20241129,110500,31753376,1512,1512,1512,1512,1
20241129,110400,31751864,1512,1512,1512,1512,0
20241129,110300,31751864,1512,1512,1512,1512,1
20241129,110200,31750352,1516,1516,1516,1516,0
20241129,110100,31750352,1516,1516,1516,1516,0
20241129,110000,31750352,1516,1516,1516,1516,0
20241129,105900,31750352,1516,1516,1516,1516,0
20241129,105800,31750352,1516,1516,1516,1516,0
20241129,105700,31750352,1516,1514,1516,1514,2
20241129,105600,31747322,1501,1501,1501,1501,0
20241129,105500,31747322,1501,1501,1501,1501,0
20241129,105400,31747322,1501,1501,1501,1501,0
20241129,105300,31747322,1501,1507,1507,1501,3500
20241129,105200,26487005,1517,1517,1517,1517,0
20241129,105100,26487005,1517,1517,1517,1517,0
20241129,105000,26487005,1517,1517,1517,1517,8
20241129,104900,26474869,1517,1517,1517,1517,0
20241129,104800,26474869,1517,1517,1517,1517,0
20241129,104700,26474869,1517,1517,1517,1517,1
20241129,104600,26473352,1506,1506,1506,1506,0
20241129,104500,26473352,1506,1506,1506,1506,200
20241129,104400,26172152,1517,1517,1517,1517,0
20241129,104300,26172152,1517,1517,1517,1517,0
20241129,104200,26172152,1517,1517,1517,1517,1
20241129,104100,26170635,1517,1517,1517,1517,0
20241129,104000,26170635,1517,1517,1517,1517,0
20241129,103900,26170635,1517,1517,1517,1517,0
20241129,103800,26170635,1517,1517,1517,1517,1
20241129,103700,26169118,1517,1517,1517,1517,0
20241129,103600,26169118,1517,1517,1517,1517,0
20241129,103500,26169118,1517,1517,1517,1517,0
20241129,103400,26169118,1517,1517,1517,1517,0
20241129,103300,26169118,1517,1517,1517,1517,0
20241129,103200,26169118,1517,1517,1517,1517,0
20241129,103100,26169118,1517,1517,1517,1517,0
20241129,103000,26169118,1517,1517,1517,1517,0
20241129,102900,26169118,1517,1517,1517,1517,0
20241129,102800,26169118,1517,1517,1517,1517,0
20241129,102700,26169118,1517,1517,1517,1517,0
20241129,102600,26169118,1517,1517,1517,1517,0
20241129,102500,26169118,1517,1517,1517,1517,0
20241129,102400,26169118,1517,1517,1517,1517,0
20241129,102300,26169118,1517,1516,1517,1516,20
20241129,102200,26138797,1506,1506,1506,1506,0
20241129,102100,26138797,1506,1512,1512,1506,100
20241129,102000,25987639,1512,1512,1512,1512,0
20241129,101900,25987639,1512,1519,1519,1512,90
20241129,101800,25851552,1515,1515,1515,1515,1474
20241129,101700,23618442,1520,1520,1520,1520,1
20241129,101600,23616922,1515,1515,1515,1515,0
20241129,101500,23616922,1515,1515,1515,1515,0
20241129,101400,23616922,1515,1515,1515,1515,0
20241129,101300,23616922,1515,1515,1515,1515,0
20241129,101200,23616922,1515,1515,1515,1515,0
20241129,101100,23616922,1515,1515,1515,1515,0
20241129,101000,23616922,1515,1515,1515,1515,30
20241129,100900,23571472,1515,1528,1528,1515,536
20241129,100800,22752932,1517,1517,1517,1515,3523
20241129,100700,17408719,1469,1469,1469,1469,0
20241129,100600,17408719,1469,1551,1551,1469,2791
20241129,100500,13204306,1562,1562,1562,1562,0
20241129,100400,13204306,1562,1562,1562,1562,300
20241129,100300,12735706,1551,1551,1551,1551,2
20241129,100200,12732604,1562,1562,1562,1562,0
20241129,100100,12732604,1562,1562,1562,1562,0
20241129,100000,12732604,1562,1562,1562,1562,0
20241129,095900,12732604,1562,1562,1562,1562,0
20241129,095800,12732604,1562,1562,1562,1562,0
20241129,095700,12732604,1562,1562,1562,1562,0
20241129,095600,12732604,1562,1562,1562,1562,0
20241129,095500,12732604,1562,1562,1562,1562,0
20241129,095400,12732604,1562,1562,1562,1562,0
20241129,095300,12732604,1562,1562,1562,1562,0
20241129,095200,12732604,1562,1562,1562,1562,1100
20241129,095100,11014404,1562,1562,1562,1562,0
20241129,095000,11014404,1562,1562,1562,1562,0
20241129,094900,11014404,1562,1562,1562,1562,0
20241129,094800,11014404,1562,1562,1562,1562,0
20241129,094700,11014404,1562,1562,1562,1562,0
20241129,094600,11014404,1562,1562,1562,1562,0
20241129,094500,11014404,1562,1562,1562,1562,0
20241129,094400,11014404,1562,1562,1562,1562,0
20241129,094300,11014404,1562,1562,1562,1562,0
20241129,094200,11014404,1562,1562,1562,1562,0
20241129,094100,11014404,1562,1562,1562,1562,1000
20241129,094000,9452404,1562,1562,1562,1562,0
20241129,093900,9452404,1562,1562,1562,1562,0
20241129,093800,9452404,1562,1562,1562,1562,0
20241129,093700,9452404,1562,1562,1562,1562,0
20241129,093600,9452404,1562,1562,1562,1562,0
20241129,093500,9452404,1562,1562,1562,1562,0
20241129,093400,9452404,1562,1562,1562,1562,50
20241129,093300,9374304,1562,1562,1562,1562,50
20241129,093200,9296204,1562,1562,1562,1562,0
20241129,093100,9296204,1562,1562,1562,1562,0
20241129,093000,9296204,1562,1562,1562,1562,0
20241129,092900,9296204,1562,1562,1562,1562,0
20241129,092800,9296204,1562,1562,1562,1562,0
20241129,092700,9296204,1562,1562,1562,1562,0
20241129,092600,9296204,1562,1562,1562,1562,0
20241129,092500,9296204,1562,1562,1562,1562,0
20241129,092400,9296204,1562,1562,1562,1562,0
20241129,092300,9296204,1562,1562,1562,1562,0
20241129,092200,9296204,1562,1562,1562,1562,0
20241129,092100,9296204,1562,1562,1562,1562,0
20241129,092000,9296204,1562,1562,1562,1562,0
20241129,091900,9296204,1562,1562,1562,1562,7
20241129,091800,9285270,1561,1561,1561,1561,0
20241129,091700,9285270,1561,1561,1561,1561,220
20241129,091600,8941850,1561,1561,1561,1561,0
20241129,091500,8941850,1561,1561,1561,1561,600
20241129,091400,8005250,1562,1562,1562,1562,5100
20241129,091300,39050,1562,1562,1562,1562,0
20241129,091200,39050,1562,1562,1562,1562,0
20241129,091100,39050,1562,1562,1562,1562,0
20241129,091000,39050,1562,1562,1562,1562,0
20241129,090900,39050,1562,1562,1562,1562,0
20241129,090800,39050,1562,1562,1562,1562,0
20241129,090700,39050,1562,1562,1562,1562,0
20241129,090600,39050,1562,1562,1562,1562,0
20241129,090500,39050,1562,1562,1562,1562,0
20241129,090400,39050,1562,1562,1562,1562,0
20241129,090300,39050,1562,1562,1562,1562,0
20241129,090200,39050,1562,1562,1562,1562,0
20241129,090100,39050,1562,1562,1562,1562,0
20241129,090000,39050,1562,1562,1562,1562,25