KissMeData/043260/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,192900,371096467,1170,1170,1170,1170,9743
20241129,192800,371096467,1170,1170,1170,1170,0
20241129,192700,371096467,1170,1170,1170,1170,0
20241129,192600,371096467,1170,1170,1170,1170,0
20241129,192500,371096467,1170,1170,1170,1170,0
20241129,192400,371096467,1170,1170,1170,1170,0
20241129,192300,371096467,1170,1170,1170,1170,0
20241129,192200,371096467,1170,1170,1170,1170,0
20241129,192100,371096467,1170,1170,1170,1170,0
20241129,192000,371096467,1170,1170,1170,1170,0
20241129,191900,371096467,1170,1170,1170,1170,0
20241129,191800,371096467,1170,1170,1170,1170,0
20241129,191700,371096467,1170,1170,1170,1170,0
20241129,191600,371096467,1170,1170,1170,1170,0
20241129,191500,371096467,1170,1170,1170,1170,0
20241129,191400,371096467,1170,1170,1170,1170,0
20241129,191300,371096467,1170,1170,1170,1170,0
20241129,191200,371096467,1170,1170,1170,1170,0
20241129,191100,371096467,1170,1170,1170,1170,0
20241129,191000,371096467,1170,1170,1170,1170,0
20241129,190900,371096467,1170,1170,1170,1170,0
20241129,190800,371096467,1170,1170,1170,1170,0
20241129,190700,371096467,1170,1170,1170,1170,0
20241129,190600,371096467,1170,1170,1170,1170,0
20241129,190500,371096467,1170,1170,1170,1170,0
20241129,190400,371096467,1170,1170,1170,1170,0
20241129,190300,371096467,1170,1170,1170,1170,0
20241129,190200,371096467,1170,1170,1170,1170,0
20241129,190100,371096467,1170,1170,1170,1170,0
20241129,190000,371096467,1170,1170,1170,1170,0
20241129,185900,371096467,1170,1170,1170,1170,9743
20241129,185800,371096467,1170,1170,1170,1170,0
20241129,185700,371096467,1170,1170,1170,1170,0
20241129,185600,371096467,1170,1170,1170,1170,0
20241129,185500,371096467,1170,1170,1170,1170,0
20241129,185400,371096467,1170,1170,1170,1170,0
20241129,185300,371096467,1170,1170,1170,1170,0
20241129,185200,371096467,1170,1170,1170,1170,0
20241129,185100,371096467,1170,1170,1170,1170,0
20241129,185000,371096467,1170,1170,1170,1170,0
20241129,184900,371096467,1170,1170,1170,1170,0
20241129,184800,371096467,1170,1170,1170,1170,0
20241129,184700,371096467,1170,1170,1170,1170,0
20241129,184600,371096467,1170,1170,1170,1170,0
20241129,184500,371096467,1170,1170,1170,1170,0
20241129,184400,371096467,1170,1170,1170,1170,0
20241129,184300,371096467,1170,1170,1170,1170,0
20241129,184200,371096467,1170,1170,1170,1170,0
20241129,184100,371096467,1170,1170,1170,1170,0
20241129,184000,371096467,1170,1170,1170,1170,0
20241129,183900,371096467,1170,1170,1170,1170,0
20241129,183800,371096467,1170,1170,1170,1170,0
20241129,183700,371096467,1170,1170,1170,1170,0
20241129,183600,371096467,1170,1170,1170,1170,0
20241129,183500,371096467,1170,1170,1170,1170,0
20241129,183400,371096467,1170,1170,1170,1170,0
20241129,183300,371096467,1170,1170,1170,1170,0
20241129,183200,371096467,1170,1170,1170,1170,0
20241129,183100,371096467,1170,1170,1170,1170,0
20241129,183000,371096467,1170,1170,1170,1170,0
20241129,182900,371096467,1170,1170,1170,1170,9743
20241129,182800,371096467,1170,1170,1170,1170,0
20241129,182700,371096467,1170,1170,1170,1170,0
20241129,182600,371096467,1170,1170,1170,1170,0
20241129,182500,371096467,1170,1170,1170,1170,0
20241129,182400,371096467,1170,1170,1170,1170,0
20241129,182300,371096467,1170,1170,1170,1170,0
20241129,182200,371096467,1170,1170,1170,1170,0
20241129,182100,371096467,1170,1170,1170,1170,0
20241129,182000,371096467,1170,1170,1170,1170,0
20241129,181900,371096467,1170,1170,1170,1170,0
20241129,181800,371096467,1170,1170,1170,1170,0
20241129,181700,371096467,1170,1170,1170,1170,0
20241129,181600,371096467,1170,1170,1170,1170,0
20241129,181500,371096467,1170,1170,1170,1170,0
20241129,181400,371096467,1170,1170,1170,1170,0
20241129,181300,371096467,1170,1170,1170,1170,0
20241129,181200,371096467,1170,1170,1170,1170,0
20241129,181100,371096467,1170,1170,1170,1170,0
20241129,181000,371096467,1170,1170,1170,1170,0
20241129,180900,371096467,1170,1170,1170,1170,0
20241129,180800,371096467,1170,1170,1170,1170,0
20241129,180700,371096467,1170,1170,1170,1170,0
20241129,180600,371096467,1170,1170,1170,1170,0
20241129,180500,371096467,1170,1170,1170,1170,0
20241129,180400,371096467,1170,1170,1170,1170,0
20241129,180300,371096467,1170,1170,1170,1170,0
20241129,180200,371096467,1170,1170,1170,1170,0
20241129,180100,371096467,1170,1170,1170,1170,0
20241129,180000,371096467,1170,1170,1170,1170,0
20241129,175900,371096467,1170,1170,1170,1170,9743
20241129,175800,371096467,1170,1170,1170,1170,0
20241129,175700,371096467,1170,1170,1170,1170,0
20241129,175600,371096467,1170,1170,1170,1170,0
20241129,175500,371096467,1170,1170,1170,1170,0
20241129,175400,371096467,1170,1170,1170,1170,0
20241129,175300,371096467,1170,1170,1170,1170,0
20241129,175200,371096467,1170,1170,1170,1170,0
20241129,175100,371096467,1170,1170,1170,1170,0
20241129,175000,371096467,1170,1170,1170,1170,0
20241129,174900,371096467,1170,1170,1170,1170,0
20241129,174800,371096467,1170,1170,1170,1170,0
20241129,174700,371096467,1170,1170,1170,1170,0
20241129,174600,371096467,1170,1170,1170,1170,0
20241129,174500,371096467,1170,1170,1170,1170,0
20241129,174400,371096467,1170,1170,1170,1170,0
20241129,174300,371096467,1170,1170,1170,1170,0
20241129,174200,371096467,1170,1170,1170,1170,0
20241129,174100,371096467,1170,1170,1170,1170,0
20241129,174000,371096467,1170,1170,1170,1170,0
20241129,173900,371096467,1170,1170,1170,1170,0
20241129,173800,371096467,1170,1170,1170,1170,0
20241129,173700,371096467,1170,1170,1170,1170,0
20241129,173600,371096467,1170,1170,1170,1170,0
20241129,173500,371096467,1170,1170,1170,1170,0
20241129,173400,371096467,1170,1170,1170,1170,0
20241129,173300,371096467,1170,1170,1170,1170,0
20241129,173200,371096467,1170,1170,1170,1170,0
20241129,173100,371096467,1170,1170,1170,1170,0
20241129,173000,371096467,1170,1170,1170,1170,0
20241129,172900,371096467,1170,1170,1170,1170,9743
20241129,172800,371096467,1170,1170,1170,1170,0
20241129,172700,371096467,1170,1170,1170,1170,0
20241129,172600,371096467,1170,1170,1170,1170,0
20241129,172500,371096467,1170,1170,1170,1170,0
20241129,172400,371096467,1170,1170,1170,1170,0
20241129,172300,371096467,1170,1170,1170,1170,0
20241129,172200,371096467,1170,1170,1170,1170,0
20241129,172100,371096467,1170,1170,1170,1170,0
20241129,172000,371096467,1170,1170,1170,1170,0
20241129,171900,371096467,1170,1170,1170,1170,0
20241129,171800,371096467,1170,1170,1170,1170,0
20241129,171700,371096467,1170,1170,1170,1170,0
20241129,171600,371096467,1170,1170,1170,1170,0
20241129,171500,371096467,1170,1170,1170,1170,0
20241129,171400,371096467,1170,1170,1170,1170,0
20241129,171300,371096467,1170,1170,1170,1170,0
20241129,171200,371096467,1170,1170,1170,1170,0
20241129,171100,371096467,1170,1170,1170,1170,0
20241129,171000,371096467,1170,1170,1170,1170,0
20241129,170900,371096467,1170,1170,1170,1170,0
20241129,170800,371096467,1170,1170,1170,1170,0
20241129,170700,371096467,1170,1170,1170,1170,0
20241129,170600,371096467,1170,1170,1170,1170,0
20241129,170500,371096467,1170,1170,1170,1170,0
20241129,170400,371096467,1170,1170,1170,1170,0
20241129,170300,371096467,1170,1170,1170,1170,0
20241129,170200,371096467,1170,1170,1170,1170,0
20241129,170100,371096467,1170,1170,1170,1170,0
20241129,170000,371096467,1170,1170,1170,1170,0
20241129,165900,371096467,1170,1170,1170,1170,9743
20241129,165800,371096467,1170,1170,1170,1170,0
20241129,165700,371096467,1170,1170,1170,1170,0
20241129,165600,371096467,1170,1170,1170,1170,0
20241129,165500,371096467,1170,1170,1170,1170,0
20241129,165400,371096467,1170,1170,1170,1170,0
20241129,165300,371096467,1170,1170,1170,1170,0
20241129,165200,371096467,1170,1170,1170,1170,0
20241129,165100,371096467,1170,1170,1170,1170,0
20241129,165000,371096467,1170,1170,1170,1170,0
20241129,164900,371096467,1170,1170,1170,1170,0
20241129,164800,371096467,1170,1170,1170,1170,0
20241129,164700,371096467,1170,1170,1170,1170,0
20241129,164600,371096467,1170,1170,1170,1170,0
20241129,164500,371096467,1170,1170,1170,1170,0
20241129,164400,371096467,1170,1170,1170,1170,0
20241129,164300,371096467,1170,1170,1170,1170,0
20241129,164200,371096467,1170,1170,1170,1170,0
20241129,164100,371096467,1170,1170,1170,1170,0
20241129,164000,371096467,1170,1170,1170,1170,0
20241129,163900,371096467,1170,1170,1170,1170,0
20241129,163800,371096467,1170,1170,1170,1170,0
20241129,163700,371096467,1170,1170,1170,1170,0
20241129,163600,371096467,1170,1170,1170,1170,0
20241129,163500,371096467,1170,1170,1170,1170,0
20241129,163400,371096467,1170,1170,1170,1170,0
20241129,163300,371096467,1170,1170,1170,1170,0
20241129,163200,371096467,1170,1170,1170,1170,0
20241129,163100,371096467,1170,1170,1170,1170,0
20241129,163000,371096467,1170,1170,1170,1170,0
20241129,162900,371096467,1170,1170,1170,1170,9743
20241129,162800,371096467,1170,1170,1170,1170,0
20241129,162700,371096467,1170,1170,1170,1170,0
20241129,162600,371096467,1170,1170,1170,1170,0
20241129,162500,371096467,1170,1170,1170,1170,0
20241129,162400,371096467,1170,1170,1170,1170,0
20241129,162300,371096467,1170,1170,1170,1170,0
20241129,162200,371096467,1170,1170,1170,1170,0
20241129,162100,371096467,1170,1170,1170,1170,0
20241129,162000,371096467,1170,1170,1170,1170,0
20241129,161900,371096467,1170,1170,1170,1170,0
20241129,161800,371096467,1170,1170,1170,1170,0
20241129,161700,371096467,1170,1170,1170,1170,0
20241129,161600,371096467,1170,1170,1170,1170,0
20241129,161500,371096467,1170,1170,1170,1170,0
20241129,161400,371096467,1170,1170,1170,1170,0
20241129,161300,371096467,1170,1170,1170,1170,0
20241129,161200,371096467,1170,1170,1170,1170,0
20241129,161100,371096467,1170,1170,1170,1170,0
20241129,161000,371096467,1170,1170,1170,1170,0
20241129,160900,371096467,1170,1170,1170,1170,0
20241129,160800,371096467,1170,1170,1170,1170,0
20241129,160700,371096467,1170,1170,1170,1170,0
20241129,160600,371096467,1170,1170,1170,1170,0
20241129,160500,371096467,1170,1170,1170,1170,0
20241129,160400,371096467,1170,1170,1170,1170,0
20241129,160300,371096467,1170,1170,1170,1170,0
20241129,160200,371096467,1170,1170,1170,1170,0
20241129,160100,371096467,1170,1170,1170,1170,0
20241129,160000,371096467,1170,1170,1170,1170,0
20241129,155900,371096467,1170,1170,1170,1170,9743
20241129,155800,371096467,1170,1170,1170,1170,0
20241129,155700,371096467,1170,1170,1170,1170,0
20241129,155600,371096467,1170,1170,1170,1170,0
20241129,155500,371096467,1170,1170,1170,1170,0
20241129,155400,371096467,1170,1170,1170,1170,0
20241129,155300,371096467,1170,1170,1170,1170,0
20241129,155200,371096467,1170,1170,1170,1170,0
20241129,155100,371096467,1170,1170,1170,1170,0
20241129,155000,371096467,1170,1170,1170,1170,0
20241129,154900,371096467,1170,1170,1170,1170,0
20241129,154800,371096467,1170,1170,1170,1170,0
20241129,154700,371096467,1170,1170,1170,1170,0
20241129,154600,371096467,1170,1170,1170,1170,0
20241129,154500,371096467,1170,1170,1170,1170,0
20241129,154400,371096467,1170,1170,1170,1170,0
20241129,154300,371096467,1170,1170,1170,1170,0
20241129,154200,371096467,1170,1170,1170,1170,0
20241129,154100,371096467,1170,1170,1170,1170,0
20241129,154000,371096467,1170,1170,1170,1170,0
20241129,153900,371096467,1170,1170,1170,1170,0
20241129,153800,371096467,1170,1170,1170,1170,0
20241129,153700,371096467,1170,1170,1170,1170,0
20241129,153600,371096467,1170,1170,1170,1170,0
20241129,153500,371096467,1170,1170,1170,1170,0
20241129,153400,371096467,1170,1170,1170,1170,0
20241129,153300,371096467,1170,1170,1170,1170,0
20241129,153200,371096467,1170,1170,1170,1170,0
20241129,153100,371096467,1170,1170,1170,1170,0
20241129,153000,371096467,1170,1170,1170,1170,9743
20241129,152900,359697157,1173,1173,1173,1173,0
20241129,152800,359697157,1173,1173,1173,1173,0
20241129,152700,359697157,1173,1173,1173,1173,0
20241129,152600,359697157,1173,1173,1173,1173,0
20241129,152500,359697157,1173,1173,1173,1173,0
20241129,152400,359697157,1173,1173,1173,1173,0
20241129,152300,359697157,1173,1173,1173,1173,0
20241129,152200,359697157,1173,1173,1173,1173,0
20241129,152100,359697157,1173,1173,1173,1173,0
20241129,152000,359697157,1173,1173,1173,1173,0
20241129,151900,359697157,1173,1169,1174,1169,450
20241129,151800,359171042,1170,1172,1172,1170,1148
20241129,151700,357827822,1175,1175,1175,1175,500
20241129,151600,357240322,1176,1176,1176,1176,0
20241129,151500,357240322,1176,1176,1176,1173,19
20241129,151400,357217984,1173,1173,1173,1173,0
20241129,151300,357217984,1173,1173,1173,1173,0
20241129,151200,357217984,1173,1173,1173,1173,0
20241129,151100,357217984,1173,1173,1173,1173,0
20241129,151000,357217984,1173,1173,1173,1173,2
20241129,150900,357215638,1170,1170,1170,1170,0
20241129,150800,357215638,1170,1170,1170,1170,0
20241129,150700,357215638,1170,1170,1170,1170,666
20241129,150600,356436418,1180,1180,1180,1180,0
20241129,150500,356436418,1180,1170,1180,1170,5000
20241129,150400,350569597,1170,1170,1170,1170,850
20241129,150300,349575097,1170,1170,1170,1168,50
20241129,150200,349516690,1168,1169,1169,1168,5372
20241129,150100,343238185,1170,1170,1170,1170,130
20241129,150000,343086085,1170,1170,1170,1170,110
20241129,145900,342957385,1170,1170,1170,1170,0
20241129,145800,342957385,1170,1170,1170,1170,0
20241129,145700,342957385,1170,1170,1170,1170,480
20241129,145600,342395785,1170,1170,1170,1170,128
20241129,145500,342246025,1170,1170,1170,1170,700
20241129,145400,341427025,1169,1170,1170,1169,3238
20241129,145300,337640220,1170,1170,1170,1170,510
20241129,145200,337043520,1170,1170,1170,1170,458
20241129,145100,336507660,1169,1169,1169,1169,781
20241129,145000,335594671,1170,1170,1170,1170,259
20241129,144900,335291641,1169,1168,1169,1168,2569
20241129,144800,332288910,1169,1169,1169,1169,0
20241129,144700,332288910,1169,1168,1169,1168,3510
20241129,144600,328188218,1169,1169,1169,1168,1711
20241129,144500,326188759,1169,1169,1169,1169,52
20241129,144400,326127971,1168,1169,1169,1168,3581
20241129,144300,321944370,1169,1170,1170,1169,4500
20241129,144200,316683370,1170,1170,1171,1169,5409
20241129,144100,310354700,1170,1170,1170,1170,523
20241129,144000,309742790,1170,1170,1170,1170,0
20241129,143900,309742790,1170,1170,1170,1170,0
20241129,143800,309742790,1170,1170,1170,1170,1512
20241129,143700,307973750,1171,1171,1171,1171,7
20241129,143600,307965553,1171,1171,1171,1171,1183
20241129,143500,306580260,1172,1172,1172,1172,0
20241129,143400,306580260,1172,1172,1172,1172,1
20241129,143300,306579088,1171,1171,1171,1171,10
20241129,143200,306567378,1171,1172,1172,1171,2099
20241129,143100,304109447,1172,1172,1172,1172,0
20241129,143000,304109447,1172,1172,1172,1172,800
20241129,142900,303171847,1172,1172,1172,1172,7349
20241129,142800,294558819,1173,1173,1173,1173,11
20241129,142700,294545916,1173,1173,1173,1173,533
20241129,142600,293920707,1173,1175,1175,1173,127
20241129,142500,293771696,1175,1175,1175,1175,700
20241129,142400,292949196,1175,1175,1175,1175,0
20241129,142300,292949196,1175,1175,1175,1175,10
20241129,142200,292937446,1175,1175,1175,1175,0
20241129,142100,292937446,1175,1175,1175,1175,0
20241129,142000,292937446,1175,1175,1175,1175,0
20241129,141900,292937446,1175,1173,1175,1173,306
20241129,141800,292578496,1173,1173,1173,1173,0
20241129,141700,292578496,1173,1173,1173,1173,0
20241129,141600,292578496,1173,1173,1173,1173,0
20241129,141500,292578496,1173,1173,1173,1173,478
20241129,141400,292017802,1175,1175,1175,1175,0
20241129,141300,292017802,1175,1175,1175,1175,0
20241129,141200,292017802,1175,1175,1175,1175,2
20241129,141100,292015452,1172,1172,1172,1172,0
20241129,141000,292015452,1172,1173,1173,1172,120
20241129,140900,291874727,1175,1173,1175,1173,154
20241129,140800,291694065,1173,1173,1173,1173,1356
20241129,140700,290103477,1173,1173,1173,1173,0
20241129,140600,290103477,1173,1173,1173,1173,0
20241129,140500,290103477,1173,1173,1173,1173,0
20241129,140400,290103477,1173,1173,1173,1173,0
20241129,140300,290103477,1173,1173,1173,1173,100
20241129,140200,289986177,1172,1173,1173,1172,119
20241129,140100,289846689,1173,1173,1173,1173,0
20241129,140000,289846689,1173,1175,1175,1173,612
20241129,135900,289127793,1172,1172,1172,1172,1085
20241129,135800,287856173,1172,1172,1172,1172,14
20241129,135700,287839765,1176,1176,1176,1176,0
20241129,135600,287839765,1176,1176,1176,1176,0
20241129,135500,287839765,1176,1175,1176,1175,2000
20241129,135400,285489137,1175,1175,1175,1175,5
20241129,135300,285483262,1175,1174,1175,1172,8529
20241129,135200,275482187,1172,1172,1172,1172,0
20241129,135100,275482187,1172,1172,1172,1172,1400
20241129,135000,273841387,1172,1172,1172,1172,0
20241129,134900,273841387,1172,1174,1174,1172,266
20241129,134800,273529336,1175,1175,1175,1175,0
20241129,134700,273529336,1175,1175,1175,1175,0
20241129,134600,273529336,1175,1175,1175,1175,10
20241129,134500,273517586,1175,1175,1175,1175,313
20241129,134400,273149811,1175,1175,1175,1175,5
20241129,134300,273143936,1175,1175,1175,1175,5
20241129,134200,273138061,1175,1175,1175,1175,0
20241129,134100,273138061,1175,1172,1175,1172,320
20241129,134000,272762991,1175,1175,1175,1175,11
20241129,133900,272750066,1175,1175,1175,1175,0
20241129,133800,272750066,1175,1175,1175,1175,40
20241129,133700,272703066,1175,1175,1175,1175,165
20241129,133600,272509191,1175,1175,1175,1175,84
20241129,133500,272410491,1175,1175,1175,1175,50
20241129,133400,272351741,1175,1175,1175,1175,0
20241129,133300,272351741,1175,1175,1175,1175,0
20241129,133200,272351741,1175,1175,1175,1175,5
20241129,133100,272345866,1175,1175,1175,1175,10
20241129,133000,272334116,1176,1176,1176,1176,0
20241129,132900,272334116,1176,1176,1176,1176,0
20241129,132800,272334116,1176,1176,1176,1176,0
20241129,132700,272334116,1176,1176,1176,1176,0
20241129,132600,272334116,1176,1176,1176,1176,0
20241129,132500,272334116,1176,1176,1176,1176,0
20241129,132400,272334116,1176,1176,1176,1176,0
20241129,132300,272334116,1176,1176,1176,1176,0
20241129,132200,272334116,1176,1176,1176,1176,0
20241129,132100,272334116,1176,1175,1176,1175,1277
20241129,132000,270833230,1175,1175,1175,1175,134
20241129,131900,270675780,1172,1173,1173,1172,1000
20241129,131800,269503290,1175,1175,1175,1175,0
20241129,131700,269503290,1175,1175,1175,1175,0
20241129,131600,269503290,1175,1175,1175,1175,150
20241129,131500,269327040,1175,1175,1175,1175,0
20241129,131400,269327040,1175,1175,1175,1175,10
20241129,131300,269315290,1175,1175,1175,1175,0
20241129,131200,269315290,1175,1175,1175,1175,5
20241129,131100,269309415,1175,1175,1175,1175,28
20241129,131000,269276515,1175,1175,1175,1175,85
20241129,130900,269176640,1175,1175,1175,1175,101
20241129,130800,269057965,1175,1175,1175,1175,0
20241129,130700,269057965,1175,1175,1175,1175,11
20241129,130600,269045040,1171,1171,1171,1171,0
20241129,130500,269045040,1171,1171,1171,1171,0
20241129,130400,269045040,1171,1171,1171,1171,0
20241129,130300,269045040,1171,1171,1171,1171,51
20241129,130200,268985319,1175,1175,1175,1175,0
20241129,130100,268985319,1175,1175,1175,1175,0
20241129,130000,268985319,1175,1175,1175,1175,0
20241129,125900,268985319,1175,1175,1175,1175,0
20241129,125800,268985319,1175,1175,1175,1175,0
20241129,125700,268985319,1175,1175,1175,1175,10
20241129,125600,268973569,1175,1175,1175,1175,0
20241129,125500,268973569,1175,1175,1175,1175,20
20241129,125400,268950069,1175,1175,1175,1175,10
20241129,125300,268938319,1169,1171,1171,1169,20721
20241129,125200,244701236,1172,1172,1172,1172,1316
20241129,125100,243158884,1176,1176,1176,1176,806
20241129,125000,242211028,1176,1177,1177,1176,8066
20241129,124900,232721510,1177,1177,1177,1177,4185
20241129,124800,227795765,1178,1178,1178,1178,0
20241129,124700,227795765,1178,1178,1178,1178,1
20241129,124600,227794587,1178,1178,1178,1178,0
20241129,124500,227794587,1178,1178,1178,1178,0
20241129,124400,227794587,1178,1178,1178,1178,0
20241129,124300,227794587,1178,1178,1178,1178,0
20241129,124200,227794587,1178,1178,1178,1178,0
20241129,124100,227794587,1178,1178,1178,1178,0
20241129,124000,227794587,1178,1178,1178,1178,0
20241129,123900,227794587,1178,1178,1178,1178,2
20241129,123800,227792231,1177,1177,1177,1177,1
20241129,123700,227791054,1177,1177,1177,1177,0
20241129,123600,227791054,1177,1177,1177,1177,7
20241129,123500,227782815,1177,1179,1179,1177,189
20241129,123400,227560342,1179,1179,1179,1179,0
20241129,123300,227560342,1179,1179,1179,1179,5
20241129,123200,227554447,1179,1179,1179,1179,1
20241129,123100,227553268,1177,1177,1177,1177,155
20241129,123000,227370833,1181,1181,1181,1181,0
20241129,122900,227370833,1181,1181,1181,1181,30
20241129,122800,227335403,1181,1181,1181,1181,0
20241129,122700,227335403,1181,1181,1181,1181,0
20241129,122600,227335403,1181,1181,1181,1181,33
20241129,122500,227296430,1181,1181,1181,1181,44
20241129,122400,227244466,1176,1177,1177,1176,1150
20241129,122300,225891453,1183,1183,1183,1183,0
20241129,122200,225891453,1183,1178,1183,1178,18
20241129,122100,225870234,1178,1178,1178,1178,12
20241129,122000,225856098,1178,1178,1178,1178,0
20241129,121900,225856098,1178,1178,1178,1178,0
20241129,121800,225856098,1178,1177,1178,1177,35
20241129,121700,225814900,1177,1177,1177,1177,187
20241129,121600,225594801,1177,1177,1177,1177,115
20241129,121500,225459446,1177,1176,1177,1176,890
20241129,121400,224412117,1176,1176,1176,1176,0
20241129,121300,224412117,1176,1176,1176,1176,283
20241129,121200,224079309,1176,1176,1176,1176,686
20241129,121100,223272573,1176,1176,1176,1176,0
20241129,121000,223272573,1176,1176,1176,1176,0
20241129,120900,223272573,1176,1176,1176,1176,0
20241129,120800,223272573,1176,1176,1176,1176,1
20241129,120700,223271397,1172,1172,1172,1172,100
20241129,120600,223154197,1176,1176,1176,1176,0
20241129,120500,223154197,1176,1176,1176,1176,0
20241129,120400,223154197,1176,1176,1176,1176,0
20241129,120300,223154197,1176,1176,1176,1176,0
20241129,120200,223154197,1176,1176,1176,1176,10
20241129,120100,223142437,1171,1176,1176,1171,11
20241129,120000,223129551,1171,1171,1171,1171,0
20241129,115900,223129551,1171,1171,1171,1171,300
20241129,115800,222778251,1176,1176,1176,1176,1
20241129,115700,222777075,1170,1173,1173,1170,7368
20241129,115600,214146741,1176,1176,1176,1176,15
20241129,115500,214129101,1173,1173,1173,1173,0
20241129,115400,214129101,1173,1173,1173,1173,2768
20241129,115300,210882237,1173,1173,1173,1173,31
20241129,115200,210845874,1172,1172,1172,1172,0
20241129,115100,210845874,1172,1172,1172,1172,0
20241129,115000,210845874,1172,1172,1172,1172,0
20241129,114900,210845874,1172,1172,1172,1172,10
20241129,114800,210834154,1172,1172,1172,1172,0
20241129,114700,210834154,1172,1172,1172,1172,75
20241129,114600,210746254,1171,1171,1171,1171,0
20241129,114500,210746254,1171,1171,1171,1171,0
20241129,114400,210746254,1171,1171,1171,1171,0
20241129,114300,210746254,1171,1171,1171,1171,0
20241129,114200,210746254,1171,1171,1171,1171,0
20241129,114100,210746254,1171,1172,1172,1171,69
20241129,114000,210665414,1172,1172,1172,1172,0
20241129,113900,210665414,1172,1172,1172,1172,0
20241129,113800,210665414,1172,1172,1172,1172,2471
20241129,113700,207769402,1173,1173,1173,1173,0
20241129,113600,207769402,1173,1173,1173,1173,80
20241129,113500,207675562,1173,1173,1173,1173,0
20241129,113400,207675562,1173,1173,1173,1173,51
20241129,113300,207615739,1172,1172,1172,1172,0
20241129,113200,207615739,1172,1172,1172,1172,0
20241129,113100,207615739,1172,1173,1173,1172,1366
20241129,113000,206014421,1172,1174,1174,1172,26522
20241129,112900,174895909,1175,1175,1175,1175,451
20241129,112800,174365984,1176,1176,1176,1176,0
20241129,112700,174365984,1176,1176,1176,1176,122
20241129,112600,174222512,1176,1176,1176,1176,0
20241129,112500,174222512,1176,1176,1176,1176,300
20241129,112400,173869712,1176,1176,1176,1176,1500
20241129,112300,172105712,1176,1176,1176,1176,100
20241129,112200,171988112,1176,1176,1176,1176,200
20241129,112100,171752912,1176,1176,1176,1176,9
20241129,112000,171742328,1176,1176,1176,1176,0
20241129,111900,171742328,1176,1176,1176,1176,63
20241129,111800,171668240,1177,1177,1177,1177,11
20241129,111700,171655293,1179,1179,1179,1179,5
20241129,111600,171649398,1179,1175,1179,1175,1532
20241129,111500,169849294,1175,1175,1175,1175,0
20241129,111400,169849294,1175,1175,1175,1175,0
20241129,111300,169849294,1175,1175,1175,1175,0
20241129,111200,169849294,1175,1175,1175,1175,0
20241129,111100,169849294,1175,1175,1175,1175,1316
20241129,111000,168302994,1176,1176,1176,1176,367
20241129,110900,167871402,1183,1183,1183,1183,0
20241129,110800,167871402,1183,1183,1183,1183,1700
20241129,110700,165860302,1184,1184,1184,1184,0
20241129,110600,165860302,1184,1184,1184,1184,0
20241129,110500,165860302,1184,1175,1184,1175,1000
20241129,110400,164680864,1175,1175,1175,1175,0
20241129,110300,164680864,1175,1175,1175,1175,446
20241129,110200,164156814,1175,1175,1175,1175,160
20241129,110100,163968814,1175,1175,1175,1175,45
20241129,110000,163915939,1175,1175,1175,1175,20
20241129,105900,163892439,1174,1174,1174,1174,2
20241129,105800,163890091,1174,1174,1174,1174,0
20241129,105700,163890091,1174,1174,1174,1174,0
20241129,105600,163890091,1174,1174,1174,1174,25
20241129,105500,163860741,1174,1174,1174,1174,67
20241129,105400,163782083,1173,1173,1173,1173,0
20241129,105300,163782083,1173,1173,1173,1173,0
20241129,105200,163782083,1173,1173,1173,1173,492
20241129,105100,163204967,1173,1173,1173,1173,108
20241129,105000,163078283,1172,1172,1172,1172,0
20241129,104900,163078283,1172,1173,1173,1172,1412
20241129,104800,161422746,1173,1173,1173,1173,8
20241129,104700,161413362,1173,1175,1175,1173,203
20241129,104600,161175073,1175,1175,1175,1175,0
20241129,104500,161175073,1175,1174,1175,1172,3276
20241129,104400,157334077,1175,1175,1175,1175,411
20241129,104300,156851152,1177,1177,1177,1177,85
20241129,104200,156751107,1178,1178,1178,1178,2
20241129,104100,156748751,1175,1176,1176,1175,70
20241129,104000,156666434,1178,1178,1178,1178,3873
20241129,103900,152104040,1178,1178,1178,1178,0
20241129,103800,152104040,1178,1178,1178,1178,200
20241129,103700,151868440,1178,1178,1178,1178,1
20241129,103600,151867262,1172,1172,1172,1172,0
20241129,103500,151867262,1172,1172,1172,1172,0
20241129,103400,151867262,1172,1172,1172,1172,0
20241129,103300,151867262,1172,1172,1172,1172,0
20241129,103200,151867262,1172,1172,1172,1172,0
20241129,103100,151867262,1172,1172,1172,1172,0
20241129,103000,151867262,1172,1177,1177,1172,1187
20241129,102900,150473965,1177,1177,1177,1177,0
20241129,102800,150473965,1177,1177,1177,1177,1
20241129,102700,150472788,1178,1178,1178,1178,0
20241129,102600,150472788,1178,1178,1178,1178,0
20241129,102500,150472788,1178,1178,1178,1178,10
20241129,102400,150461008,1178,1178,1178,1174,3477
20241129,102300,146378882,1178,1178,1178,1178,2
20241129,102200,146376526,1173,1173,1173,1173,200
20241129,102100,146141926,1178,1178,1178,1178,10
20241129,102000,146130146,1178,1178,1178,1178,1
20241129,101900,146128968,1178,1178,1178,1178,0
20241129,101800,146128968,1178,1177,1178,1177,220
20241129,101700,145869809,1178,1178,1178,1178,0
20241129,101600,145869809,1178,1178,1178,1178,105
20241129,101500,145746119,1178,1178,1178,1178,2
20241129,101400,145743763,1172,1173,1173,1172,1253
20241129,101300,144275234,1178,1177,1178,1177,12
20241129,101200,144261099,1178,1178,1178,1178,2
20241129,101100,144258743,1178,1173,1178,1172,72
20241129,101000,144174346,1178,1178,1178,1178,0
20241129,100900,144174346,1178,1178,1178,1178,5
20241129,100800,144168456,1172,1178,1178,1172,180
20241129,100700,143956909,1178,1178,1178,1178,3
20241129,100600,143953375,1178,1178,1178,1178,20
20241129,100500,143929815,1177,1177,1177,1177,3000
20241129,100400,140398815,1177,1177,1177,1177,100
20241129,100300,140281115,1177,1177,1177,1177,101
20241129,100200,140162238,1177,1177,1177,1177,257
20241129,100100,139859749,1177,1170,1177,1170,753
20241129,100000,138975743,1169,1172,1172,1169,17000
20241129,095900,119075074,1177,1177,1177,1177,0
20241129,095800,119075074,1177,1177,1177,1172,707
20241129,095700,118244175,1172,1172,1172,1172,0
20241129,095600,118244175,1172,1172,1172,1172,0
20241129,095500,118244175,1172,1172,1172,1172,50
20241129,095400,118185575,1177,1177,1177,1177,0
20241129,095300,118185575,1177,1171,1177,1171,1002
20241129,095200,117012221,1171,1172,1172,1171,1741
20241129,095100,114973508,1171,1171,1171,1171,1461
20241129,095000,113262677,1171,1171,1171,1171,2939
20241129,094900,109821108,1171,1172,1172,1171,4139
20241129,094800,104973189,1171,1171,1171,1171,0
20241129,094700,104973189,1171,1184,1184,1171,12628
20241129,094600,90155509,1179,1179,1179,1179,0
20241129,094500,90155509,1179,1179,1179,1179,3202
20241129,094400,86380351,1180,1180,1185,1179,2307
20241129,094300,83658006,1184,1184,1184,1184,18
20241129,094200,83636694,1184,1180,1184,1180,1011
20241129,094100,82443670,1185,1174,1185,1174,1072
20241129,094000,81175225,1184,1184,1184,1184,0
20241129,093900,81175225,1184,1184,1184,1184,21
20241129,093800,81150361,1183,1183,1183,1183,1006
20241129,093700,79960263,1183,1183,1183,1183,0
20241129,093600,79960263,1183,1183,1183,1183,0
20241129,093500,79960263,1183,1182,1183,1182,15
20241129,093400,79942532,1173,1180,1182,1173,2124
20241129,093300,77449051,1179,1180,1180,1179,20
20241129,093200,77425461,1180,1179,1180,1179,10
20241129,093100,77413668,1179,1177,1179,1177,1319
20241129,093000,75859706,1177,1177,1177,1177,0
20241129,092900,75859706,1177,1177,1177,1177,31
20241129,092800,75823219,1171,1171,1171,1171,0
20241129,092700,75823219,1171,1171,1171,1171,0
20241129,092600,75823219,1171,1175,1175,1171,6591
20241129,092500,68091718,1174,1174,1174,1174,0
20241129,092400,68091718,1174,1186,1186,1174,954
20241129,092300,66970927,1184,1184,1186,1184,1555
20241129,092200,65129797,1181,1179,1181,1175,773
20241129,092100,64217809,1180,1180,1180,1180,0
20241129,092000,64217809,1180,1180,1180,1180,0
20241129,091900,64217809,1180,1180,1180,1180,10
20241129,091800,64206009,1180,1181,1181,1180,561
20241129,091700,63544018,1183,1181,1183,1181,612
20241129,091600,62820225,1182,1180,1184,1172,10116
20241129,091500,50928683,1184,1179,1184,1179,1549
20241129,091400,49102377,1179,1179,1184,1179,2738
20241129,091300,45872590,1179,1180,1180,1179,2019
20241129,091200,43490308,1179,1188,1188,1179,4927
20241129,091100,37669646,1188,1184,1188,1183,402
20241129,091000,37194050,1183,1183,1183,1183,0
20241129,090900,37194050,1183,1188,1188,1183,3321
20241129,090800,33255320,1190,1190,1190,1190,0
20241129,090700,33255320,1190,1188,1192,1185,6619
20241129,090600,25403688,1192,1189,1192,1186,5142
20241129,090500,19299221,1188,1190,1190,1188,4814
20241129,090400,13576373,1191,1192,1192,1191,886
20241129,090300,12520861,1195,1192,1195,1191,240
20241129,090200,12234987,1195,1196,1196,1192,3490
20241129,090100,8072220,1196,1198,1198,1196,3334
20241129,090000,4083554,1199,1204,1205,1199,3394