KissMeData/040610/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,192700,37528858,1506,1506,1506,1506,1073
20241129,192600,37528858,1506,1506,1506,1506,0
20241129,192500,37528858,1506,1506,1506,1506,0
20241129,192400,37528858,1506,1506,1506,1506,0
20241129,192300,37528858,1506,1506,1506,1506,0
20241129,192200,37528858,1506,1506,1506,1506,0
20241129,192100,37528858,1506,1506,1506,1506,0
20241129,192000,37528858,1506,1506,1506,1506,0
20241129,191900,37528858,1506,1506,1506,1506,0
20241129,191800,37528858,1506,1506,1506,1506,0
20241129,191700,37528858,1506,1506,1506,1506,0
20241129,191600,37528858,1506,1506,1506,1506,0
20241129,191500,37528858,1506,1506,1506,1506,0
20241129,191400,37528858,1506,1506,1506,1506,0
20241129,191300,37528858,1506,1506,1506,1506,0
20241129,191200,37528858,1506,1506,1506,1506,0
20241129,191100,37528858,1506,1506,1506,1506,0
20241129,191000,37528858,1506,1506,1506,1506,0
20241129,190900,37528858,1506,1506,1506,1506,0
20241129,190800,37528858,1506,1506,1506,1506,0
20241129,190700,37528858,1506,1506,1506,1506,0
20241129,190600,37528858,1506,1506,1506,1506,0
20241129,190500,37528858,1506,1506,1506,1506,0
20241129,190400,37528858,1506,1506,1506,1506,0
20241129,190300,37528858,1506,1506,1506,1506,0
20241129,190200,37528858,1506,1506,1506,1506,0
20241129,190100,37528858,1506,1506,1506,1506,0
20241129,190000,37528858,1506,1506,1506,1506,0
20241129,185900,37528858,1506,1506,1506,1506,0
20241129,185800,37528858,1506,1506,1506,1506,0
20241129,185700,37528858,1506,1506,1506,1506,1073
20241129,185600,37528858,1506,1506,1506,1506,0
20241129,185500,37528858,1506,1506,1506,1506,0
20241129,185400,37528858,1506,1506,1506,1506,0
20241129,185300,37528858,1506,1506,1506,1506,0
20241129,185200,37528858,1506,1506,1506,1506,0
20241129,185100,37528858,1506,1506,1506,1506,0
20241129,185000,37528858,1506,1506,1506,1506,0
20241129,184900,37528858,1506,1506,1506,1506,0
20241129,184800,37528858,1506,1506,1506,1506,0
20241129,184700,37528858,1506,1506,1506,1506,0
20241129,184600,37528858,1506,1506,1506,1506,0
20241129,184500,37528858,1506,1506,1506,1506,0
20241129,184400,37528858,1506,1506,1506,1506,0
20241129,184300,37528858,1506,1506,1506,1506,0
20241129,184200,37528858,1506,1506,1506,1506,0
20241129,184100,37528858,1506,1506,1506,1506,0
20241129,184000,37528858,1506,1506,1506,1506,0
20241129,183900,37528858,1506,1506,1506,1506,0
20241129,183800,37528858,1506,1506,1506,1506,0
20241129,183700,37528858,1506,1506,1506,1506,0
20241129,183600,37528858,1506,1506,1506,1506,0
20241129,183500,37528858,1506,1506,1506,1506,0
20241129,183400,37528858,1506,1506,1506,1506,0
20241129,183300,37528858,1506,1506,1506,1506,0
20241129,183200,37528858,1506,1506,1506,1506,0
20241129,183100,37528858,1506,1506,1506,1506,0
20241129,183000,37528858,1506,1506,1506,1506,0
20241129,182900,37528858,1506,1506,1506,1506,0
20241129,182800,37528858,1506,1506,1506,1506,0
20241129,182700,37528858,1506,1506,1506,1506,1073
20241129,182600,37528858,1506,1506,1506,1506,0
20241129,182500,37528858,1506,1506,1506,1506,0
20241129,182400,37528858,1506,1506,1506,1506,0
20241129,182300,37528858,1506,1506,1506,1506,0
20241129,182200,37528858,1506,1506,1506,1506,0
20241129,182100,37528858,1506,1506,1506,1506,0
20241129,182000,37528858,1506,1506,1506,1506,0
20241129,181900,37528858,1506,1506,1506,1506,0
20241129,181800,37528858,1506,1506,1506,1506,0
20241129,181700,37528858,1506,1506,1506,1506,0
20241129,181600,37528858,1506,1506,1506,1506,0
20241129,181500,37528858,1506,1506,1506,1506,0
20241129,181400,37528858,1506,1506,1506,1506,0
20241129,181300,37528858,1506,1506,1506,1506,0
20241129,181200,37528858,1506,1506,1506,1506,0
20241129,181100,37528858,1506,1506,1506,1506,0
20241129,181000,37528858,1506,1506,1506,1506,0
20241129,180900,37528858,1506,1506,1506,1506,0
20241129,180800,37528858,1506,1506,1506,1506,0
20241129,180700,37528858,1506,1506,1506,1506,0
20241129,180600,37528858,1506,1506,1506,1506,0
20241129,180500,37528858,1506,1506,1506,1506,0
20241129,180400,37528858,1506,1506,1506,1506,0
20241129,180300,37528858,1506,1506,1506,1506,0
20241129,180200,37528858,1506,1506,1506,1506,0
20241129,180100,37528858,1506,1506,1506,1506,0
20241129,180000,37528858,1506,1506,1506,1506,0
20241129,175900,37528858,1506,1506,1506,1506,0
20241129,175800,37528858,1506,1506,1506,1506,0
20241129,175700,37528858,1506,1506,1506,1506,1073
20241129,175600,37528858,1506,1506,1506,1506,0
20241129,175500,37528858,1506,1506,1506,1506,0
20241129,175400,37528858,1506,1506,1506,1506,0
20241129,175300,37528858,1506,1506,1506,1506,0
20241129,175200,37528858,1506,1506,1506,1506,0
20241129,175100,37528858,1506,1506,1506,1506,0
20241129,175000,37528858,1506,1506,1506,1506,0
20241129,174900,37528858,1506,1506,1506,1506,0
20241129,174800,37528858,1506,1506,1506,1506,0
20241129,174700,37528858,1506,1506,1506,1506,0
20241129,174600,37528858,1506,1506,1506,1506,0
20241129,174500,37528858,1506,1506,1506,1506,0
20241129,174400,37528858,1506,1506,1506,1506,0
20241129,174300,37528858,1506,1506,1506,1506,0
20241129,174200,37528858,1506,1506,1506,1506,0
20241129,174100,37528858,1506,1506,1506,1506,0
20241129,174000,37528858,1506,1506,1506,1506,0
20241129,173900,37528858,1506,1506,1506,1506,0
20241129,173800,37528858,1506,1506,1506,1506,0
20241129,173700,37528858,1506,1506,1506,1506,0
20241129,173600,37528858,1506,1506,1506,1506,0
20241129,173500,37528858,1506,1506,1506,1506,0
20241129,173400,37528858,1506,1506,1506,1506,0
20241129,173300,37528858,1506,1506,1506,1506,0
20241129,173200,37528858,1506,1506,1506,1506,0
20241129,173100,37528858,1506,1506,1506,1506,0
20241129,173000,37528858,1506,1506,1506,1506,0
20241129,172900,37528858,1506,1506,1506,1506,0
20241129,172800,37528858,1506,1506,1506,1506,0
20241129,172700,37528858,1506,1506,1506,1506,1073
20241129,172600,37528858,1506,1506,1506,1506,0
20241129,172500,37528858,1506,1506,1506,1506,0
20241129,172400,37528858,1506,1506,1506,1506,0
20241129,172300,37528858,1506,1506,1506,1506,0
20241129,172200,37528858,1506,1506,1506,1506,0
20241129,172100,37528858,1506,1506,1506,1506,0
20241129,172000,37528858,1506,1506,1506,1506,0
20241129,171900,37528858,1506,1506,1506,1506,0
20241129,171800,37528858,1506,1506,1506,1506,0
20241129,171700,37528858,1506,1506,1506,1506,0
20241129,171600,37528858,1506,1506,1506,1506,0
20241129,171500,37528858,1506,1506,1506,1506,0
20241129,171400,37528858,1506,1506,1506,1506,0
20241129,171300,37528858,1506,1506,1506,1506,0
20241129,171200,37528858,1506,1506,1506,1506,0
20241129,171100,37528858,1506,1506,1506,1506,0
20241129,171000,37528858,1506,1506,1506,1506,0
20241129,170900,37528858,1506,1506,1506,1506,0
20241129,170800,37528858,1506,1506,1506,1506,0
20241129,170700,37528858,1506,1506,1506,1506,0
20241129,170600,37528858,1506,1506,1506,1506,0
20241129,170500,37528858,1506,1506,1506,1506,0
20241129,170400,37528858,1506,1506,1506,1506,0
20241129,170300,37528858,1506,1506,1506,1506,0
20241129,170200,37528858,1506,1506,1506,1506,0
20241129,170100,37528858,1506,1506,1506,1506,0
20241129,170000,37528858,1506,1506,1506,1506,0
20241129,165900,37528858,1506,1506,1506,1506,0
20241129,165800,37528858,1506,1506,1506,1506,0
20241129,165700,37528858,1506,1506,1506,1506,1073
20241129,165600,37528858,1506,1506,1506,1506,0
20241129,165500,37528858,1506,1506,1506,1506,0
20241129,165400,37528858,1506,1506,1506,1506,0
20241129,165300,37528858,1506,1506,1506,1506,0
20241129,165200,37528858,1506,1506,1506,1506,0
20241129,165100,37528858,1506,1506,1506,1506,0
20241129,165000,37528858,1506,1506,1506,1506,0
20241129,164900,37528858,1506,1506,1506,1506,0
20241129,164800,37528858,1506,1506,1506,1506,0
20241129,164700,37528858,1506,1506,1506,1506,0
20241129,164600,37528858,1506,1506,1506,1506,0
20241129,164500,37528858,1506,1506,1506,1506,0
20241129,164400,37528858,1506,1506,1506,1506,0
20241129,164300,37528858,1506,1506,1506,1506,0
20241129,164200,37528858,1506,1506,1506,1506,0
20241129,164100,37528858,1506,1506,1506,1506,0
20241129,164000,37528858,1506,1506,1506,1506,0
20241129,163900,37528858,1506,1506,1506,1506,0
20241129,163800,37528858,1506,1506,1506,1506,0
20241129,163700,37528858,1506,1506,1506,1506,0
20241129,163600,37528858,1506,1506,1506,1506,0
20241129,163500,37528858,1506,1506,1506,1506,0
20241129,163400,37528858,1506,1506,1506,1506,0
20241129,163300,37528858,1506,1506,1506,1506,0
20241129,163200,37528858,1506,1506,1506,1506,0
20241129,163100,37528858,1506,1506,1506,1506,0
20241129,163000,37528858,1506,1506,1506,1506,0
20241129,162900,37528858,1506,1506,1506,1506,0
20241129,162800,37528858,1506,1506,1506,1506,0
20241129,162700,37528858,1506,1506,1506,1506,1073
20241129,162600,37528858,1506,1506,1506,1506,0
20241129,162500,37528858,1506,1506,1506,1506,0
20241129,162400,37528858,1506,1506,1506,1506,0
20241129,162300,37528858,1506,1506,1506,1506,0
20241129,162200,37528858,1506,1506,1506,1506,0
20241129,162100,37528858,1506,1506,1506,1506,0
20241129,162000,37528858,1506,1506,1506,1506,0
20241129,161900,37528858,1506,1506,1506,1506,0
20241129,161800,37528858,1506,1506,1506,1506,0
20241129,161700,37528858,1506,1506,1506,1506,0
20241129,161600,37528858,1506,1506,1506,1506,0
20241129,161500,37528858,1506,1506,1506,1506,0
20241129,161400,37528858,1506,1506,1506,1506,0
20241129,161300,37528858,1506,1506,1506,1506,0
20241129,161200,37528858,1506,1506,1506,1506,0
20241129,161100,37528858,1506,1506,1506,1506,0
20241129,161000,37528858,1506,1506,1506,1506,0
20241129,160900,37528858,1506,1506,1506,1506,0
20241129,160800,37528858,1506,1506,1506,1506,0
20241129,160700,37528858,1506,1506,1506,1506,0
20241129,160600,37528858,1506,1506,1506,1506,0
20241129,160500,37528858,1506,1506,1506,1506,0
20241129,160400,37528858,1506,1506,1506,1506,0
20241129,160300,37528858,1506,1506,1506,1506,0
20241129,160200,37528858,1506,1506,1506,1506,0
20241129,160100,37528858,1506,1506,1506,1506,0
20241129,160000,37528858,1506,1506,1506,1506,0
20241129,155900,37528858,1506,1506,1506,1506,0
20241129,155800,37528858,1506,1506,1506,1506,0
20241129,155700,37528858,1506,1506,1506,1506,1073
20241129,155600,37528858,1506,1506,1506,1506,0
20241129,155500,37528858,1506,1506,1506,1506,0
20241129,155400,37528858,1506,1506,1506,1506,0
20241129,155300,37528858,1506,1506,1506,1506,0
20241129,155200,37528858,1506,1506,1506,1506,0
20241129,155100,37528858,1506,1506,1506,1506,0
20241129,155000,37528858,1506,1506,1506,1506,0
20241129,154900,37528858,1506,1506,1506,1506,0
20241129,154800,37528858,1506,1506,1506,1506,0
20241129,154700,37528858,1506,1506,1506,1506,0
20241129,154600,37528858,1506,1506,1506,1506,0
20241129,154500,37528858,1506,1506,1506,1506,0
20241129,154400,37528858,1506,1506,1506,1506,0
20241129,154300,37528858,1506,1506,1506,1506,0
20241129,154200,37528858,1506,1506,1506,1506,0
20241129,154100,37528858,1506,1506,1506,1506,0
20241129,154000,37528858,1506,1506,1506,1506,0
20241129,153900,37528858,1506,1506,1506,1506,0
20241129,153800,37528858,1506,1506,1506,1506,0
20241129,153700,37528858,1506,1506,1506,1506,0
20241129,153600,37528858,1506,1506,1506,1506,0
20241129,153500,37528858,1506,1506,1506,1506,0
20241129,153400,37528858,1506,1506,1506,1506,0
20241129,153300,37528858,1506,1506,1506,1506,0
20241129,153200,37528858,1506,1506,1506,1506,0
20241129,153100,37528858,1506,1506,1506,1506,0
20241129,153000,37528858,1506,1506,1506,1506,1073
20241129,152900,35912920,1500,1500,1500,1500,0
20241129,152800,35912920,1500,1500,1500,1500,0
20241129,152700,35912920,1500,1500,1500,1500,0
20241129,152600,35912920,1500,1500,1500,1500,0
20241129,152500,35912920,1500,1500,1500,1500,0
20241129,152400,35912920,1500,1500,1500,1500,0
20241129,152300,35912920,1500,1500,1500,1500,0
20241129,152200,35912920,1500,1500,1500,1500,0
20241129,152100,35912920,1500,1500,1500,1500,0
20241129,152000,35912920,1500,1500,1500,1500,0
20241129,151900,35912920,1500,1500,1500,1500,0
20241129,151800,35912920,1500,1500,1500,1500,0
20241129,151700,35912920,1500,1500,1500,1500,0
20241129,151600,35912920,1500,1500,1500,1500,2531
20241129,151500,32116420,1500,1500,1500,1500,0
20241129,151400,32116420,1500,1500,1500,1500,0
20241129,151300,32116420,1500,1500,1500,1500,0
20241129,151200,32116420,1500,1500,1500,1500,0
20241129,151100,32116420,1500,1500,1500,1500,0
20241129,151000,32116420,1500,1500,1500,1500,0
20241129,150900,32116420,1500,1500,1500,1500,0
20241129,150800,32116420,1500,1505,1505,1500,31
20241129,150700,32069770,1500,1502,1502,1500,11
20241129,150600,32053250,1500,1500,1500,1500,0
20241129,150500,32053250,1500,1500,1500,1500,0
20241129,150400,32053250,1500,1500,1500,1500,0
20241129,150300,32053250,1500,1500,1500,1500,0
20241129,150200,32053250,1500,1500,1500,1500,0
20241129,150100,32053250,1500,1503,1503,1500,4
20241129,150000,32047244,1506,1504,1506,1504,340
20241129,145900,31535470,1500,1500,1500,1500,0
20241129,145800,31535470,1500,1500,1500,1500,0
20241129,145700,31535470,1500,1500,1500,1500,0
20241129,145600,31535470,1500,1500,1500,1500,0
20241129,145500,31535470,1500,1500,1500,1500,0
20241129,145400,31535470,1500,1500,1500,1500,0
20241129,145300,31535470,1500,1500,1500,1500,0
20241129,145200,31535470,1500,1500,1500,1500,0
20241129,145100,31535470,1500,1501,1501,1500,2932
20241129,145000,27137380,1501,1501,1501,1501,10
20241129,144900,27122370,1506,1502,1506,1500,3250
20241129,144800,22245468,1502,1502,1502,1502,119
20241129,144700,22066730,1502,1502,1502,1502,0
20241129,144600,22066730,1502,1502,1502,1502,0
20241129,144500,22066730,1502,1502,1502,1502,50
20241129,144400,21991630,1503,1504,1504,1503,2
20241129,144300,21988623,1502,1502,1502,1502,0
20241129,144200,21988623,1502,1502,1502,1502,0
20241129,144100,21988623,1502,1502,1502,1502,70
20241129,144000,21883483,1502,1502,1502,1502,0
20241129,143900,21883483,1502,1502,1502,1502,0
20241129,143800,21883483,1502,1502,1502,1502,0
20241129,143700,21883483,1502,1502,1502,1502,0
20241129,143600,21883483,1502,1502,1502,1502,1
20241129,143500,21881981,1503,1503,1503,1503,203
20241129,143400,21576872,1503,1503,1503,1503,0
20241129,143300,21576872,1503,1503,1503,1503,0
20241129,143200,21576872,1503,1503,1503,1503,0
20241129,143100,21576872,1503,1503,1503,1503,0
20241129,143000,21576872,1503,1503,1503,1503,0
20241129,142900,21576872,1503,1503,1503,1503,0
20241129,142800,21576872,1503,1503,1503,1503,0
20241129,142700,21576872,1503,1503,1503,1503,0
20241129,142600,21576872,1503,1503,1503,1503,0
20241129,142500,21576872,1503,1503,1503,1503,1
20241129,142400,21575369,1504,1504,1504,1504,0
20241129,142300,21575369,1504,1504,1504,1504,0
20241129,142200,21575369,1504,1504,1504,1504,0
20241129,142100,21575369,1504,1504,1504,1504,0
20241129,142000,21575369,1504,1504,1504,1504,0
20241129,141900,21575369,1504,1504,1504,1504,0
20241129,141800,21575369,1504,1504,1504,1504,0
20241129,141700,21575369,1504,1504,1504,1504,162
20241129,141600,21331721,1504,1504,1504,1504,0
20241129,141500,21331721,1504,1504,1504,1504,0
20241129,141400,21331721,1504,1504,1504,1504,0
20241129,141300,21331721,1504,1504,1504,1504,0
20241129,141200,21331721,1504,1504,1504,1504,0
20241129,141100,21331721,1504,1504,1504,1504,0
20241129,141000,21331721,1504,1505,1505,1504,335
20241129,140900,20827561,1506,1506,1506,1506,1060
20241129,140800,19231201,1507,1507,1507,1507,0
20241129,140700,19231201,1507,1507,1507,1507,3
20241129,140600,19226680,1508,1508,1508,1508,0
20241129,140500,19226680,1508,1508,1508,1508,0
20241129,140400,19226680,1508,1508,1508,1508,0
20241129,140300,19226680,1508,1508,1508,1508,0
20241129,140200,19226680,1508,1509,1509,1508,3
20241129,140100,19222154,1506,1506,1506,1506,0
20241129,140000,19222154,1506,1506,1506,1506,0
20241129,135900,19222154,1506,1506,1506,1506,0
20241129,135800,19222154,1506,1506,1506,1506,0
20241129,135700,19222154,1506,1506,1506,1506,0
20241129,135600,19222154,1506,1506,1506,1506,0
20241129,135500,19222154,1506,1506,1506,1506,0
20241129,135400,19222154,1506,1506,1506,1506,0
20241129,135300,19222154,1506,1506,1506,1506,0
20241129,135200,19222154,1506,1506,1506,1506,0
20241129,135100,19222154,1506,1506,1506,1506,0
20241129,135000,19222154,1506,1506,1506,1506,0
20241129,134900,19222154,1506,1506,1506,1506,0
20241129,134800,19222154,1506,1506,1506,1506,0
20241129,134700,19222154,1506,1506,1506,1506,0
20241129,134600,19222154,1506,1506,1506,1506,0
20241129,134500,19222154,1506,1506,1506,1506,0
20241129,134400,19222154,1506,1506,1506,1506,0
20241129,134300,19222154,1506,1506,1506,1506,0
20241129,134200,19222154,1506,1506,1506,1506,0
20241129,134100,19222154,1506,1506,1506,1506,0
20241129,134000,19222154,1506,1506,1506,1506,0
20241129,133900,19222154,1506,1506,1506,1506,0
20241129,133800,19222154,1506,1506,1506,1506,0
20241129,133700,19222154,1506,1506,1506,1506,10
20241129,133600,19207094,1506,1506,1506,1506,0
20241129,133500,19207094,1506,1506,1506,1506,0
20241129,133400,19207094,1506,1509,1509,1506,5
20241129,133300,19199558,1513,1513,1513,1513,0
20241129,133200,19199558,1513,1513,1513,1513,0
20241129,133100,19199558,1513,1513,1513,1513,0
20241129,133000,19199558,1513,1511,1513,1511,664
20241129,132900,18195180,1506,1506,1506,1506,0
20241129,132800,18195180,1506,1506,1506,1506,0
20241129,132700,18195180,1506,1506,1506,1506,0
20241129,132600,18195180,1506,1506,1506,1506,0
20241129,132500,18195180,1506,1506,1506,1506,0
20241129,132400,18195180,1506,1506,1506,1506,0
20241129,132300,18195180,1506,1506,1506,1506,0
20241129,132200,18195180,1506,1506,1506,1506,0
20241129,132100,18195180,1506,1506,1506,1506,0
20241129,132000,18195180,1506,1506,1506,1506,0
20241129,131900,18195180,1506,1506,1506,1506,3000
20241129,131800,13677180,1506,1506,1506,1506,1
20241129,131700,13675674,1506,1506,1506,1506,0
20241129,131600,13675674,1506,1506,1506,1506,0
20241129,131500,13675674,1506,1506,1506,1506,0
20241129,131400,13675674,1506,1506,1506,1506,0
20241129,131300,13675674,1506,1506,1506,1506,0
20241129,131200,13675674,1506,1506,1506,1506,0
20241129,131100,13675674,1506,1506,1506,1506,0
20241129,131000,13675674,1506,1506,1506,1506,0
20241129,130900,13675674,1506,1506,1506,1506,0
20241129,130800,13675674,1506,1506,1506,1506,0
20241129,130700,13675674,1506,1507,1507,1506,99
20241129,130600,13526551,1508,1508,1508,1508,0
20241129,130500,13526551,1508,1508,1508,1508,0
20241129,130400,13526551,1508,1508,1508,1508,0
20241129,130300,13526551,1508,1508,1508,1508,0
20241129,130200,13526551,1508,1508,1508,1508,51
20241129,130100,13449643,1509,1509,1509,1509,50
20241129,130000,13374193,1509,1509,1509,1509,1
20241129,125900,13372684,1510,1511,1511,1510,2
20241129,125800,13369663,1507,1507,1507,1507,1
20241129,125700,13368156,1506,1506,1506,1506,0
20241129,125600,13368156,1506,1506,1506,1506,0
20241129,125500,13368156,1506,1506,1506,1506,0
20241129,125400,13368156,1506,1506,1506,1506,0
20241129,125300,13368156,1506,1506,1506,1506,0
20241129,125200,13368156,1506,1506,1506,1506,0
20241129,125100,13368156,1506,1506,1506,1506,0
20241129,125000,13368156,1506,1506,1506,1506,0
20241129,124900,13368156,1506,1506,1506,1506,0
20241129,124800,13368156,1506,1506,1506,1506,0
20241129,124700,13368156,1506,1506,1506,1506,0
20241129,124600,13368156,1506,1509,1509,1506,7
20241129,124500,13357605,1509,1509,1509,1509,0
20241129,124400,13357605,1509,1509,1509,1509,0
20241129,124300,13357605,1509,1509,1509,1509,0
20241129,124200,13357605,1509,1509,1509,1509,0
20241129,124100,13357605,1509,1509,1509,1509,0
20241129,124000,13357605,1509,1509,1509,1509,0
20241129,123900,13357605,1509,1509,1509,1509,0
20241129,123800,13357605,1509,1509,1509,1509,0
20241129,123700,13357605,1509,1509,1509,1509,0
20241129,123600,13357605,1509,1509,1509,1509,0
20241129,123500,13357605,1509,1509,1509,1509,0
20241129,123400,13357605,1509,1509,1509,1509,0
20241129,123300,13357605,1509,1509,1509,1509,0
20241129,123200,13357605,1509,1509,1509,1509,0
20241129,123100,13357605,1509,1509,1509,1509,0
20241129,123000,13357605,1509,1509,1509,1509,0
20241129,122900,13357605,1509,1509,1509,1509,0
20241129,122800,13357605,1509,1509,1509,1509,0
20241129,122700,13357605,1509,1509,1509,1509,2
20241129,122600,13354587,1509,1509,1509,1509,1
20241129,122500,13353078,1506,1506,1506,1506,1
20241129,122400,13351572,1507,1507,1507,1507,0
20241129,122300,13351572,1507,1507,1507,1507,0
20241129,122200,13351572,1507,1507,1507,1507,0
20241129,122100,13351572,1507,1509,1509,1507,6
20241129,122000,13342527,1510,1510,1510,1510,0
20241129,121900,13342527,1510,1510,1510,1510,0
20241129,121800,13342527,1510,1510,1510,1510,1
20241129,121700,13341017,1506,1506,1506,1506,0
20241129,121600,13341017,1506,1506,1506,1506,0
20241129,121500,13341017,1506,1506,1506,1506,0
20241129,121400,13341017,1506,1506,1506,1506,0
20241129,121300,13341017,1506,1506,1506,1506,0
20241129,121200,13341017,1506,1506,1506,1506,0
20241129,121100,13341017,1506,1506,1506,1506,0
20241129,121000,13341017,1506,1506,1506,1506,0
20241129,120900,13341017,1506,1506,1506,1506,0
20241129,120800,13341017,1506,1507,1507,1506,2
20241129,120700,13338004,1508,1508,1508,1508,0
20241129,120600,13338004,1508,1508,1508,1508,0
20241129,120500,13338004,1508,1508,1508,1508,0
20241129,120400,13338004,1508,1508,1508,1508,2
20241129,120300,13334988,1508,1508,1508,1508,0
20241129,120200,13334988,1508,1508,1508,1508,0
20241129,120100,13334988,1508,1508,1508,1508,0
20241129,120000,13334988,1508,1508,1508,1508,0
20241129,115900,13334988,1508,1508,1508,1508,0
20241129,115800,13334988,1508,1508,1508,1508,0
20241129,115700,13334988,1508,1508,1508,1508,0
20241129,115600,13334988,1508,1508,1508,1508,3
20241129,115500,13330464,1505,1505,1505,1505,0
20241129,115400,13330464,1505,1505,1505,1505,0
20241129,115300,13330464,1505,1505,1505,1505,0
20241129,115200,13330464,1505,1505,1505,1505,0
20241129,115100,13330464,1505,1505,1505,1505,0
20241129,115000,13330464,1505,1505,1505,1505,0
20241129,114900,13330464,1505,1505,1505,1505,0
20241129,114800,13330464,1505,1505,1505,1505,0
20241129,114700,13330464,1505,1505,1505,1505,0
20241129,114600,13330464,1505,1505,1505,1505,0
20241129,114500,13330464,1505,1505,1505,1505,0
20241129,114400,13330464,1505,1505,1505,1505,0
20241129,114300,13330464,1505,1505,1505,1505,0
20241129,114200,13330464,1505,1505,1505,1505,0
20241129,114100,13330464,1505,1505,1505,1505,0
20241129,114000,13330464,1505,1505,1505,1505,0
20241129,113900,13330464,1505,1505,1505,1505,0
20241129,113800,13330464,1505,1505,1505,1505,0
20241129,113700,13330464,1505,1505,1505,1505,0
20241129,113600,13330464,1505,1505,1505,1505,0
20241129,113500,13330464,1505,1505,1505,1505,0
20241129,113400,13330464,1505,1505,1505,1505,0
20241129,113300,13330464,1505,1505,1505,1505,0
20241129,113200,13330464,1505,1505,1505,1505,0
20241129,113100,13330464,1505,1505,1505,1505,0
20241129,113000,13330464,1505,1505,1505,1505,0
20241129,112900,13330464,1505,1513,1513,1505,2
20241129,112800,13327446,1505,1505,1505,1505,0
20241129,112700,13327446,1505,1505,1505,1505,0
20241129,112600,13327446,1505,1505,1505,1505,0
20241129,112500,13327446,1505,1505,1505,1505,0
20241129,112400,13327446,1505,1505,1505,1505,0
20241129,112300,13327446,1505,1505,1505,1505,0
20241129,112200,13327446,1505,1505,1505,1505,60
20241129,112100,13237146,1505,1506,1506,1505,200
20241129,112000,12936059,1505,1505,1505,1505,0
20241129,111900,12936059,1505,1505,1505,1505,0
20241129,111800,12936059,1505,1505,1505,1505,0
20241129,111700,12936059,1505,1505,1505,1505,0
20241129,111600,12936059,1505,1505,1505,1505,0
20241129,111500,12936059,1505,1505,1505,1505,0
20241129,111400,12936059,1505,1505,1505,1505,0
20241129,111300,12936059,1505,1505,1505,1505,0
20241129,111200,12936059,1505,1505,1505,1505,0
20241129,111100,12936059,1505,1505,1505,1505,0
20241129,111000,12936059,1505,1505,1505,1505,0
20241129,110900,12936059,1505,1505,1505,1505,0
20241129,110800,12936059,1505,1505,1505,1505,0
20241129,110700,12936059,1505,1505,1505,1505,0
20241129,110600,12936059,1505,1505,1505,1505,0
20241129,110500,12936059,1505,1505,1505,1505,0
20241129,110400,12936059,1505,1505,1505,1505,0
20241129,110300,12936059,1505,1505,1505,1505,0
20241129,110200,12936059,1505,1505,1505,1505,0
20241129,110100,12936059,1505,1505,1505,1505,0
20241129,110000,12936059,1505,1505,1505,1505,0
20241129,105900,12936059,1505,1505,1505,1505,0
20241129,105800,12936059,1505,1505,1505,1505,0
20241129,105700,12936059,1505,1508,1508,1505,4
20241129,105600,12930033,1509,1509,1509,1509,0
20241129,105500,12930033,1509,1509,1509,1509,0
20241129,105400,12930033,1509,1509,1509,1509,1
20241129,105300,12928524,1509,1509,1509,1509,0
20241129,105200,12928524,1509,1509,1509,1509,0
20241129,105100,12928524,1509,1511,1511,1509,3
20241129,105000,12923994,1508,1508,1508,1505,6
20241129,104900,12914955,1505,1505,1505,1505,0
20241129,104800,12914955,1505,1505,1505,1505,0
20241129,104700,12914955,1505,1505,1505,1505,900
20241129,104600,11560455,1505,1505,1505,1505,0
20241129,104500,11560455,1505,1505,1505,1505,0
20241129,104400,11560455,1505,1505,1505,1505,0
20241129,104300,11560455,1505,1505,1505,1505,0
20241129,104200,11560455,1505,1505,1505,1505,0
20241129,104100,11560455,1505,1505,1505,1505,0
20241129,104000,11560455,1505,1505,1505,1505,0
20241129,103900,11560455,1505,1505,1505,1505,0
20241129,103800,11560455,1505,1505,1505,1505,12
20241129,103700,11542395,1505,1505,1505,1505,0
20241129,103600,11542395,1505,1505,1505,1505,0
20241129,103500,11542395,1505,1505,1505,1505,0
20241129,103400,11542395,1505,1505,1505,1505,0
20241129,103300,11542395,1505,1505,1505,1505,0
20241129,103200,11542395,1505,1505,1505,1505,0
20241129,103100,11542395,1505,1505,1505,1505,0
20241129,103000,11542395,1505,1505,1505,1505,0
20241129,102900,11542395,1505,1505,1505,1505,0
20241129,102800,11542395,1505,1506,1506,1505,578
20241129,102700,10672499,1507,1507,1507,1507,0
20241129,102600,10672499,1507,1507,1507,1507,0
20241129,102500,10672499,1507,1509,1509,1507,2813
20241129,102400,6429652,1509,1509,1509,1509,0
20241129,102300,6429652,1509,1509,1509,1509,28
20241129,102200,6387400,1514,1514,1514,1514,5
20241129,102100,6379830,1510,1510,1510,1510,0
20241129,102000,6379830,1510,1510,1510,1510,501
20241129,101900,5623320,1510,1510,1510,1510,0
20241129,101800,5623320,1510,1511,1511,1510,500
20241129,101700,4868319,1510,1510,1510,1510,0
20241129,101600,4868319,1510,1510,1510,1510,1
20241129,101500,4866809,1511,1511,1511,1511,697
20241129,101400,3813642,1511,1511,1511,1511,312
20241129,101300,3342210,1511,1511,1511,1511,0
20241129,101200,3342210,1511,1511,1511,1511,0
20241129,101100,3342210,1511,1511,1511,1511,0
20241129,101000,3342210,1511,1511,1511,1511,0
20241129,100900,3342210,1511,1511,1511,1511,0
20241129,100800,3342210,1511,1511,1511,1511,1
20241129,100700,3340699,1514,1514,1514,1514,1
20241129,100600,3339185,1509,1509,1509,1509,0
20241129,100500,3339185,1509,1509,1509,1509,0
20241129,100400,3339185,1509,1509,1509,1509,0
20241129,100300,3339185,1509,1509,1509,1509,0
20241129,100200,3339185,1509,1509,1509,1509,0
20241129,100100,3339185,1509,1509,1509,1509,0
20241129,100000,3339185,1509,1509,1509,1509,0
20241129,095900,3339185,1509,1509,1509,1509,10
20241129,095800,3324095,1509,1510,1510,1509,250
20241129,095700,2946834,1517,1517,1517,1517,0
20241129,095600,2946834,1517,1517,1517,1517,0
20241129,095500,2946834,1517,1517,1517,1517,0
20241129,095400,2946834,1517,1517,1517,1517,0
20241129,095300,2946834,1517,1517,1517,1517,0
20241129,095200,2946834,1517,1517,1517,1517,0
20241129,095100,2946834,1517,1517,1517,1517,0
20241129,095000,2946834,1517,1517,1517,1517,0
20241129,094900,2946834,1517,1517,1517,1517,0
20241129,094800,2946834,1517,1517,1517,1517,0
20241129,094700,2946834,1517,1517,1517,1517,0
20241129,094600,2946834,1517,1517,1517,1517,0
20241129,094500,2946834,1517,1517,1517,1517,0
20241129,094400,2946834,1517,1517,1517,1517,0
20241129,094300,2946834,1517,1517,1517,1517,0
20241129,094200,2946834,1517,1517,1517,1517,0
20241129,094100,2946834,1517,1517,1517,1517,0
20241129,094000,2946834,1517,1517,1517,1517,0
20241129,093900,2946834,1517,1517,1517,1517,0
20241129,093800,2946834,1517,1517,1517,1517,0
20241129,093700,2946834,1517,1517,1517,1517,0
20241129,093600,2946834,1517,1517,1517,1517,0
20241129,093500,2946834,1517,1517,1517,1517,0
20241129,093400,2946834,1517,1517,1517,1517,0
20241129,093300,2946834,1517,1511,1517,1511,230
20241129,093200,2599298,1521,1521,1521,1521,0
20241129,093100,2599298,1521,1521,1521,1521,0
20241129,093000,2599298,1521,1521,1521,1521,0
20241129,092900,2599298,1521,1521,1521,1521,0
20241129,092800,2599298,1521,1521,1521,1521,0
20241129,092700,2599298,1521,1521,1521,1521,0
20241129,092600,2599298,1521,1521,1521,1521,0
20241129,092500,2599298,1521,1521,1521,1521,0
20241129,092400,2599298,1521,1521,1521,1521,0
20241129,092300,2599298,1521,1521,1521,1521,0
20241129,092200,2599298,1521,1521,1521,1521,0
20241129,092100,2599298,1521,1521,1521,1521,0
20241129,092000,2599298,1521,1521,1521,1521,0
20241129,091900,2599298,1521,1521,1521,1521,0
20241129,091800,2599298,1521,1521,1521,1521,0
20241129,091700,2599298,1521,1521,1521,1521,0
20241129,091600,2599298,1521,1521,1521,1521,1
20241129,091500,2597777,1509,1509,1509,1509,0
20241129,091400,2597777,1509,1509,1509,1509,0
20241129,091300,2597777,1509,1509,1509,1509,0
20241129,091200,2597777,1509,1509,1509,1509,0
20241129,091100,2597777,1509,1509,1509,1509,0
20241129,091000,2597777,1509,1509,1509,1509,301
20241129,090900,2143568,1510,1511,1511,1510,299
20241129,090800,1691978,1513,1513,1513,1513,0
20241129,090700,1691978,1513,1513,1513,1513,160
20241129,090600,1449898,1510,1510,1510,1510,0
20241129,090500,1449898,1510,1512,1512,1510,660
20241129,090400,452702,1512,1515,1515,1512,235
20241129,090300,97328,1516,1517,1517,1516,18
20241129,090200,70030,1523,1523,1523,1523,0
20241129,090100,70030,1523,1519,1523,1518,9
20241129,090000,56350,1520,1524,1524,1520,37