KissMeData/067990/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,195000,232196690,4665,4665,4665,4665,8623
20241129,194900,232196690,4665,4665,4665,4665,0
20241129,194800,232196690,4665,4665,4665,4665,0
20241129,194700,232196690,4665,4665,4665,4665,0
20241129,194600,232196690,4665,4665,4665,4665,0
20241129,194500,232196690,4665,4665,4665,4665,0
20241129,194400,232196690,4665,4665,4665,4665,0
20241129,194300,232196690,4665,4665,4665,4665,0
20241129,194200,232196690,4665,4665,4665,4665,0
20241129,194100,232196690,4665,4665,4665,4665,0
20241129,194000,232196690,4665,4665,4665,4665,0
20241129,193900,232196690,4665,4665,4665,4665,0
20241129,193800,232196690,4665,4665,4665,4665,0
20241129,193700,232196690,4665,4665,4665,4665,0
20241129,193600,232196690,4665,4665,4665,4665,0
20241129,193500,232196690,4665,4665,4665,4665,0
20241129,193400,232196690,4665,4665,4665,4665,0
20241129,193300,232196690,4665,4665,4665,4665,0
20241129,193200,232196690,4665,4665,4665,4665,0
20241129,193100,232196690,4665,4665,4665,4665,0
20241129,193000,232196690,4665,4665,4665,4665,0
20241129,192900,232196690,4665,4665,4665,4665,0
20241129,192800,232196690,4665,4665,4665,4665,0
20241129,192700,232196690,4665,4665,4665,4665,0
20241129,192600,232196690,4665,4665,4665,4665,0
20241129,192500,232196690,4665,4665,4665,4665,0
20241129,192400,232196690,4665,4665,4665,4665,0
20241129,192300,232196690,4665,4665,4665,4665,0
20241129,192200,232196690,4665,4665,4665,4665,0
20241129,192100,232196690,4665,4665,4665,4665,0
20241129,192000,232196690,4665,4665,4665,4665,8623
20241129,191900,232196690,4665,4665,4665,4665,0
20241129,191800,232196690,4665,4665,4665,4665,0
20241129,191700,232196690,4665,4665,4665,4665,0
20241129,191600,232196690,4665,4665,4665,4665,0
20241129,191500,232196690,4665,4665,4665,4665,0
20241129,191400,232196690,4665,4665,4665,4665,0
20241129,191300,232196690,4665,4665,4665,4665,0
20241129,191200,232196690,4665,4665,4665,4665,0
20241129,191100,232196690,4665,4665,4665,4665,0
20241129,191000,232196690,4665,4665,4665,4665,0
20241129,190900,232196690,4665,4665,4665,4665,0
20241129,190800,232196690,4665,4665,4665,4665,0
20241129,190700,232196690,4665,4665,4665,4665,0
20241129,190600,232196690,4665,4665,4665,4665,0
20241129,190500,232196690,4665,4665,4665,4665,0
20241129,190400,232196690,4665,4665,4665,4665,0
20241129,190300,232196690,4665,4665,4665,4665,0
20241129,190200,232196690,4665,4665,4665,4665,0
20241129,190100,232196690,4665,4665,4665,4665,0
20241129,190000,232196690,4665,4665,4665,4665,0
20241129,185900,232196690,4665,4665,4665,4665,0
20241129,185800,232196690,4665,4665,4665,4665,0
20241129,185700,232196690,4665,4665,4665,4665,0
20241129,185600,232196690,4665,4665,4665,4665,0
20241129,185500,232196690,4665,4665,4665,4665,0
20241129,185400,232196690,4665,4665,4665,4665,0
20241129,185300,232196690,4665,4665,4665,4665,0
20241129,185200,232196690,4665,4665,4665,4665,0
20241129,185100,232196690,4665,4665,4665,4665,0
20241129,185000,232196690,4665,4665,4665,4665,8623
20241129,184900,232196690,4665,4665,4665,4665,0
20241129,184800,232196690,4665,4665,4665,4665,0
20241129,184700,232196690,4665,4665,4665,4665,0
20241129,184600,232196690,4665,4665,4665,4665,0
20241129,184500,232196690,4665,4665,4665,4665,0
20241129,184400,232196690,4665,4665,4665,4665,0
20241129,184300,232196690,4665,4665,4665,4665,0
20241129,184200,232196690,4665,4665,4665,4665,0
20241129,184100,232196690,4665,4665,4665,4665,0
20241129,184000,232196690,4665,4665,4665,4665,0
20241129,183900,232196690,4665,4665,4665,4665,0
20241129,183800,232196690,4665,4665,4665,4665,0
20241129,183700,232196690,4665,4665,4665,4665,0
20241129,183600,232196690,4665,4665,4665,4665,0
20241129,183500,232196690,4665,4665,4665,4665,0
20241129,183400,232196690,4665,4665,4665,4665,0
20241129,183300,232196690,4665,4665,4665,4665,0
20241129,183200,232196690,4665,4665,4665,4665,0
20241129,183100,232196690,4665,4665,4665,4665,0
20241129,183000,232196690,4665,4665,4665,4665,0
20241129,182900,232196690,4665,4665,4665,4665,0
20241129,182800,232196690,4665,4665,4665,4665,0
20241129,182700,232196690,4665,4665,4665,4665,0
20241129,182600,232196690,4665,4665,4665,4665,0
20241129,182500,232196690,4665,4665,4665,4665,0
20241129,182400,232196690,4665,4665,4665,4665,0
20241129,182300,232196690,4665,4665,4665,4665,0
20241129,182200,232196690,4665,4665,4665,4665,0
20241129,182100,232196690,4665,4665,4665,4665,0
20241129,182000,232196690,4665,4665,4665,4665,8623
20241129,181900,232196690,4665,4665,4665,4665,0
20241129,181800,232196690,4665,4665,4665,4665,0
20241129,181700,232196690,4665,4665,4665,4665,0
20241129,181600,232196690,4665,4665,4665,4665,0
20241129,181500,232196690,4665,4665,4665,4665,0
20241129,181400,232196690,4665,4665,4665,4665,0
20241129,181300,232196690,4665,4665,4665,4665,0
20241129,181200,232196690,4665,4665,4665,4665,0
20241129,181100,232196690,4665,4665,4665,4665,0
20241129,181000,232196690,4665,4665,4665,4665,0
20241129,180900,232196690,4665,4665,4665,4665,0
20241129,180800,232196690,4665,4665,4665,4665,0
20241129,180700,232196690,4665,4665,4665,4665,0
20241129,180600,232196690,4665,4665,4665,4665,0
20241129,180500,232196690,4665,4665,4665,4665,0
20241129,180400,232196690,4665,4665,4665,4665,0
20241129,180300,232196690,4665,4665,4665,4665,0
20241129,180200,232196690,4665,4665,4665,4665,0
20241129,180100,232196690,4665,4665,4665,4665,0
20241129,180000,232196690,4665,4665,4665,4665,0
20241129,175900,232196690,4665,4665,4665,4665,0
20241129,175800,232196690,4665,4665,4665,4665,0
20241129,175700,232196690,4665,4665,4665,4665,0
20241129,175600,232196690,4665,4665,4665,4665,0
20241129,175500,232196690,4665,4665,4665,4665,0
20241129,175400,232196690,4665,4665,4665,4665,0
20241129,175300,232196690,4665,4665,4665,4665,0
20241129,175200,232196690,4665,4665,4665,4665,0
20241129,175100,232196690,4665,4665,4665,4665,0
20241129,175000,232196690,4665,4665,4665,4665,8623
20241129,174900,232196690,4665,4665,4665,4665,0
20241129,174800,232196690,4665,4665,4665,4665,0
20241129,174700,232196690,4665,4665,4665,4665,0
20241129,174600,232196690,4665,4665,4665,4665,0
20241129,174500,232196690,4665,4665,4665,4665,0
20241129,174400,232196690,4665,4665,4665,4665,0
20241129,174300,232196690,4665,4665,4665,4665,0
20241129,174200,232196690,4665,4665,4665,4665,0
20241129,174100,232196690,4665,4665,4665,4665,0
20241129,174000,232196690,4665,4665,4665,4665,0
20241129,173900,232196690,4665,4665,4665,4665,0
20241129,173800,232196690,4665,4665,4665,4665,0
20241129,173700,232196690,4665,4665,4665,4665,0
20241129,173600,232196690,4665,4665,4665,4665,0
20241129,173500,232196690,4665,4665,4665,4665,0
20241129,173400,232196690,4665,4665,4665,4665,0
20241129,173300,232196690,4665,4665,4665,4665,0
20241129,173200,232196690,4665,4665,4665,4665,0
20241129,173100,232196690,4665,4665,4665,4665,0
20241129,173000,232196690,4665,4665,4665,4665,0
20241129,172900,232196690,4665,4665,4665,4665,0
20241129,172800,232196690,4665,4665,4665,4665,0
20241129,172700,232196690,4665,4665,4665,4665,0
20241129,172600,232196690,4665,4665,4665,4665,0
20241129,172500,232196690,4665,4665,4665,4665,0
20241129,172400,232196690,4665,4665,4665,4665,0
20241129,172300,232196690,4665,4665,4665,4665,0
20241129,172200,232196690,4665,4665,4665,4665,0
20241129,172100,232196690,4665,4665,4665,4665,0
20241129,172000,232196690,4665,4665,4665,4665,8623
20241129,171900,232196690,4665,4665,4665,4665,0
20241129,171800,232196690,4665,4665,4665,4665,0
20241129,171700,232196690,4665,4665,4665,4665,0
20241129,171600,232196690,4665,4665,4665,4665,0
20241129,171500,232196690,4665,4665,4665,4665,0
20241129,171400,232196690,4665,4665,4665,4665,0
20241129,171300,232196690,4665,4665,4665,4665,0
20241129,171200,232196690,4665,4665,4665,4665,0
20241129,171100,232196690,4665,4665,4665,4665,0
20241129,171000,232196690,4665,4665,4665,4665,0
20241129,170900,232196690,4665,4665,4665,4665,0
20241129,170800,232196690,4665,4665,4665,4665,0
20241129,170700,232196690,4665,4665,4665,4665,0
20241129,170600,232196690,4665,4665,4665,4665,0
20241129,170500,232196690,4665,4665,4665,4665,0
20241129,170400,232196690,4665,4665,4665,4665,0
20241129,170300,232196690,4665,4665,4665,4665,0
20241129,170200,232196690,4665,4665,4665,4665,0
20241129,170100,232196690,4665,4665,4665,4665,0
20241129,170000,232196690,4665,4665,4665,4665,0
20241129,165900,232196690,4665,4665,4665,4665,0
20241129,165800,232196690,4665,4665,4665,4665,0
20241129,165700,232196690,4665,4665,4665,4665,0
20241129,165600,232196690,4665,4665,4665,4665,0
20241129,165500,232196690,4665,4665,4665,4665,0
20241129,165400,232196690,4665,4665,4665,4665,0
20241129,165300,232196690,4665,4665,4665,4665,0
20241129,165200,232196690,4665,4665,4665,4665,0
20241129,165100,232196690,4665,4665,4665,4665,0
20241129,165000,232196690,4665,4665,4665,4665,8623
20241129,164900,232196690,4665,4665,4665,4665,0
20241129,164800,232196690,4665,4665,4665,4665,0
20241129,164700,232196690,4665,4665,4665,4665,0
20241129,164600,232196690,4665,4665,4665,4665,0
20241129,164500,232196690,4665,4665,4665,4665,0
20241129,164400,232196690,4665,4665,4665,4665,0
20241129,164300,232196690,4665,4665,4665,4665,0
20241129,164200,232196690,4665,4665,4665,4665,0
20241129,164100,232196690,4665,4665,4665,4665,0
20241129,164000,232196690,4665,4665,4665,4665,0
20241129,163900,232196690,4665,4665,4665,4665,0
20241129,163800,232196690,4665,4665,4665,4665,0
20241129,163700,232196690,4665,4665,4665,4665,0
20241129,163600,232196690,4665,4665,4665,4665,0
20241129,163500,232196690,4665,4665,4665,4665,0
20241129,163400,232196690,4665,4665,4665,4665,0
20241129,163300,232196690,4665,4665,4665,4665,0
20241129,163200,232196690,4665,4665,4665,4665,0
20241129,163100,232196690,4665,4665,4665,4665,0
20241129,163000,232196690,4665,4665,4665,4665,0
20241129,162900,232196690,4665,4665,4665,4665,0
20241129,162800,232196690,4665,4665,4665,4665,0
20241129,162700,232196690,4665,4665,4665,4665,0
20241129,162600,232196690,4665,4665,4665,4665,0
20241129,162500,232196690,4665,4665,4665,4665,0
20241129,162400,232196690,4665,4665,4665,4665,0
20241129,162300,232196690,4665,4665,4665,4665,0
20241129,162200,232196690,4665,4665,4665,4665,0
20241129,162100,232196690,4665,4665,4665,4665,0
20241129,162000,232196690,4665,4665,4665,4665,8623
20241129,161900,232196690,4665,4665,4665,4665,0
20241129,161800,232196690,4665,4665,4665,4665,0
20241129,161700,232196690,4665,4665,4665,4665,0
20241129,161600,232196690,4665,4665,4665,4665,0
20241129,161500,232196690,4665,4665,4665,4665,0
20241129,161400,232196690,4665,4665,4665,4665,0
20241129,161300,232196690,4665,4665,4665,4665,0
20241129,161200,232196690,4665,4665,4665,4665,0
20241129,161100,232196690,4665,4665,4665,4665,0
20241129,161000,232196690,4665,4665,4665,4665,0
20241129,160900,232196690,4665,4665,4665,4665,0
20241129,160800,232196690,4665,4665,4665,4665,0
20241129,160700,232196690,4665,4665,4665,4665,0
20241129,160600,232196690,4665,4665,4665,4665,0
20241129,160500,232196690,4665,4665,4665,4665,0
20241129,160400,232196690,4665,4665,4665,4665,0
20241129,160300,232196690,4665,4665,4665,4665,0
20241129,160200,232196690,4665,4665,4665,4665,0
20241129,160100,232196690,4665,4665,4665,4665,0
20241129,160000,232196690,4665,4665,4665,4665,0
20241129,155900,232196690,4665,4665,4665,4665,0
20241129,155800,232196690,4665,4665,4665,4665,0
20241129,155700,232196690,4665,4665,4665,4665,0
20241129,155600,232196690,4665,4665,4665,4665,0
20241129,155500,232196690,4665,4665,4665,4665,0
20241129,155400,232196690,4665,4665,4665,4665,0
20241129,155300,232196690,4665,4665,4665,4665,0
20241129,155200,232196690,4665,4665,4665,4665,0
20241129,155100,232196690,4665,4665,4665,4665,0
20241129,155000,232196690,4665,4665,4665,4665,8623
20241129,154900,232196690,4665,4665,4665,4665,0
20241129,154800,232196690,4665,4665,4665,4665,0
20241129,154700,232196690,4665,4665,4665,4665,0
20241129,154600,232196690,4665,4665,4665,4665,0
20241129,154500,232196690,4665,4665,4665,4665,0
20241129,154400,232196690,4665,4665,4665,4665,0
20241129,154300,232196690,4665,4665,4665,4665,0
20241129,154200,232196690,4665,4665,4665,4665,0
20241129,154100,232196690,4665,4665,4665,4665,0
20241129,154000,232196690,4665,4665,4665,4665,0
20241129,153900,232196690,4665,4665,4665,4665,0
20241129,153800,232196690,4665,4665,4665,4665,0
20241129,153700,232196690,4665,4665,4665,4665,0
20241129,153600,232196690,4665,4665,4665,4665,0
20241129,153500,232196690,4665,4665,4665,4665,0
20241129,153400,232196690,4665,4665,4665,4665,0
20241129,153300,232196690,4665,4665,4665,4665,0
20241129,153200,232196690,4665,4665,4665,4665,0
20241129,153100,232196690,4665,4665,4665,4665,0
20241129,153000,232196690,4665,4665,4665,4665,8623
20241129,152900,191970395,4680,4680,4680,4680,0
20241129,152800,191970395,4680,4680,4680,4680,0
20241129,152700,191970395,4680,4680,4680,4680,0
20241129,152600,191970395,4680,4680,4680,4680,0
20241129,152500,191970395,4680,4680,4680,4680,0
20241129,152400,191970395,4680,4680,4680,4680,0
20241129,152300,191970395,4680,4680,4680,4680,0
20241129,152200,191970395,4680,4680,4680,4680,0
20241129,152100,191970395,4680,4680,4680,4680,0
20241129,152000,191970395,4680,4680,4680,4680,0
20241129,151900,191970395,4680,4680,4680,4680,20
20241129,151800,191876795,4675,4675,4675,4675,0
20241129,151700,191876795,4675,4675,4675,4675,0
20241129,151600,191876795,4675,4675,4675,4675,0
20241129,151500,191876795,4675,4675,4675,4675,199
20241129,151400,190946470,4680,4680,4680,4680,178
20241129,151300,190113430,4680,4680,4680,4680,0
20241129,151200,190113430,4680,4680,4680,4680,0
20241129,151100,190113430,4680,4680,4680,4680,0
20241129,151000,190113430,4680,4680,4680,4680,0
20241129,150900,190113430,4680,4680,4680,4680,0
20241129,150800,190113430,4680,4680,4680,4680,0
20241129,150700,190113430,4680,4680,4680,4680,0
20241129,150600,190113430,4680,4680,4680,4680,2123
20241129,150500,180177790,4680,4680,4680,4680,0
20241129,150400,180177790,4680,4680,4680,4680,0
20241129,150300,180177790,4680,4680,4680,4680,0
20241129,150200,180177790,4680,4680,4680,4680,0
20241129,150100,180177790,4680,4680,4680,4680,1058
20241129,150000,175226350,4680,4680,4680,4680,500
20241129,145900,172886350,4680,4680,4680,4680,0
20241129,145800,172886350,4680,4680,4680,4680,0
20241129,145700,172886350,4680,4680,4680,4680,100
20241129,145600,172418350,4680,4680,4680,4680,0
20241129,145500,172418350,4680,4680,4680,4680,0
20241129,145400,172418350,4680,4680,4680,4680,0
20241129,145300,172418350,4680,4680,4680,4680,1
20241129,145200,172413670,4680,4680,4680,4680,0
20241129,145100,172413670,4680,4680,4680,4680,774
20241129,145000,168791350,4680,4680,4680,4680,3
20241129,144900,168777310,4680,4680,4680,4680,0
20241129,144800,168777310,4680,4680,4680,4680,0
20241129,144700,168777310,4680,4680,4680,4680,0
20241129,144600,168777310,4680,4680,4680,4680,1
20241129,144500,168772630,4680,4680,4680,4680,0
20241129,144400,168772630,4680,4680,4680,4680,0
20241129,144300,168772630,4680,4680,4680,4680,0
20241129,144200,168772630,4680,4680,4680,4680,2
20241129,144100,168763270,4690,4690,4690,4690,0
20241129,144000,168763270,4690,4690,4690,4690,0
20241129,143900,168763270,4690,4690,4690,4690,0
20241129,143800,168763270,4690,4690,4690,4690,0
20241129,143700,168763270,4690,4690,4690,4690,10
20241129,143600,168716370,4680,4680,4680,4680,0
20241129,143500,168716370,4680,4680,4680,4680,2
20241129,143400,168707010,4680,4685,4685,4680,1698
20241129,143300,160759915,4685,4685,4685,4685,0
20241129,143200,160759915,4685,4685,4685,4685,0
20241129,143100,160759915,4685,4685,4685,4685,0
20241129,143000,160759915,4685,4685,4685,4685,0
20241129,142900,160759915,4685,4685,4685,4685,0
20241129,142800,160759915,4685,4685,4685,4685,0
20241129,142700,160759915,4685,4685,4685,4685,0
20241129,142600,160759915,4685,4685,4685,4685,0
20241129,142500,160759915,4685,4685,4685,4685,0
20241129,142400,160759915,4685,4685,4685,4685,0
20241129,142300,160759915,4685,4685,4685,4685,0
20241129,142200,160759915,4685,4685,4685,4685,310
20241129,142100,159307565,4680,4680,4680,4680,0
20241129,142000,159307565,4680,4680,4680,4680,0
20241129,141900,159307565,4680,4680,4680,4680,0
20241129,141800,159307565,4680,4680,4680,4680,0
20241129,141700,159307565,4680,4680,4680,4680,0
20241129,141600,159307565,4680,4680,4680,4680,0
20241129,141500,159307565,4680,4680,4680,4680,0
20241129,141400,159307565,4680,4680,4680,4680,0
20241129,141300,159307565,4680,4680,4680,4680,0
20241129,141200,159307565,4680,4680,4680,4680,0
20241129,141100,159307565,4680,4680,4680,4680,0
20241129,141000,159307565,4680,4680,4680,4680,0
20241129,140900,159307565,4680,4680,4680,4680,0
20241129,140800,159307565,4680,4680,4680,4680,0
20241129,140700,159307565,4680,4680,4680,4680,0
20241129,140600,159307565,4680,4680,4680,4680,0
20241129,140500,159307565,4680,4680,4680,4680,0
20241129,140400,159307565,4680,4680,4680,4680,1
20241129,140300,159302885,4685,4685,4685,4685,0
20241129,140200,159302885,4685,4685,4685,4685,0
20241129,140100,159302885,4685,4685,4685,4685,0
20241129,140000,159302885,4685,4685,4685,4685,1
20241129,135900,159298200,4685,4685,4685,4685,0
20241129,135800,159298200,4685,4685,4685,4685,0
20241129,135700,159298200,4685,4685,4685,4685,0
20241129,135600,159298200,4685,4685,4685,4685,8
20241129,135500,159260720,4685,4685,4685,4685,10
20241129,135400,159213870,4685,4685,4685,4685,0
20241129,135300,159213870,4685,4685,4685,4685,0
20241129,135200,159213870,4685,4685,4685,4685,0
20241129,135100,159213870,4685,4685,4685,4685,0
20241129,135000,159213870,4685,4685,4685,4685,0
20241129,134900,159213870,4685,4685,4685,4685,0
20241129,134800,159213870,4685,4685,4685,4685,0
20241129,134700,159213870,4685,4685,4685,4685,0
20241129,134600,159213870,4685,4685,4685,4685,0
20241129,134500,159213870,4685,4685,4685,4685,0
20241129,134400,159213870,4685,4685,4685,4685,0
20241129,134300,159213870,4685,4685,4685,4685,0
20241129,134200,159213870,4685,4685,4685,4685,0
20241129,134100,159213870,4685,4685,4685,4685,0
20241129,134000,159213870,4685,4685,4685,4685,0
20241129,133900,159213870,4685,4685,4685,4685,0
20241129,133800,159213870,4685,4685,4685,4685,0
20241129,133700,159213870,4685,4685,4685,4685,0
20241129,133600,159213870,4685,4685,4685,4685,0
20241129,133500,159213870,4685,4685,4685,4685,1
20241129,133400,159209185,4685,4685,4685,4685,0
20241129,133300,159209185,4685,4685,4685,4685,0
20241129,133200,159209185,4685,4685,4685,4685,0
20241129,133100,159209185,4685,4685,4685,4685,0
20241129,133000,159209185,4685,4685,4685,4685,0
20241129,132900,159209185,4685,4685,4685,4685,0
20241129,132800,159209185,4685,4685,4685,4685,0
20241129,132700,159209185,4685,4685,4685,4685,0
20241129,132600,159209185,4685,4685,4685,4685,0
20241129,132500,159209185,4685,4685,4685,4685,0
20241129,132400,159209185,4685,4685,4685,4685,193
20241129,132300,158304980,4690,4690,4690,4690,0
20241129,132200,158304980,4690,4690,4690,4690,0
20241129,132100,158304980,4690,4690,4690,4690,0
20241129,132000,158304980,4690,4690,4690,4690,0
20241129,131900,158304980,4690,4690,4690,4690,0
20241129,131800,158304980,4690,4690,4690,4690,50
20241129,131700,158070480,4690,4690,4690,4690,0
20241129,131600,158070480,4690,4690,4690,4690,0
20241129,131500,158070480,4690,4690,4690,4690,0
20241129,131400,158070480,4690,4690,4690,4690,8
20241129,131300,158032960,4690,4690,4690,4690,10
20241129,131200,157986060,4685,4685,4685,4685,0
20241129,131100,157986060,4685,4685,4685,4685,0
20241129,131000,157986060,4685,4685,4685,4685,0
20241129,130900,157986060,4685,4685,4685,4685,0
20241129,130800,157986060,4685,4685,4685,4685,0
20241129,130700,157986060,4685,4685,4685,4685,0
20241129,130600,157986060,4685,4685,4685,4685,0
20241129,130500,157986060,4685,4685,4685,4685,0
20241129,130400,157986060,4685,4685,4685,4685,0
20241129,130300,157986060,4685,4685,4685,4685,0
20241129,130200,157986060,4685,4685,4685,4685,3
20241129,130100,157972005,4685,4685,4685,4685,0
20241129,130000,157972005,4685,4685,4685,4685,0
20241129,125900,157972005,4685,4685,4685,4685,264
20241129,125800,156735165,4680,4680,4680,4680,4725
20241129,125700,134622165,4675,4675,4675,4675,0
20241129,125600,134622165,4675,4675,4675,4675,0
20241129,125500,134622165,4675,4675,4675,4675,0
20241129,125400,134622165,4675,4675,4675,4675,0
20241129,125300,134622165,4675,4675,4675,4675,0
20241129,125200,134622165,4675,4675,4675,4675,0
20241129,125100,134622165,4675,4675,4675,4675,0
20241129,125000,134622165,4675,4675,4675,4675,0
20241129,124900,134622165,4675,4675,4675,4675,0
20241129,124800,134622165,4675,4675,4675,4675,0
20241129,124700,134622165,4675,4675,4675,4675,0
20241129,124600,134622165,4675,4675,4675,4675,0
20241129,124500,134622165,4675,4675,4675,4675,0
20241129,124400,134622165,4675,4675,4675,4675,0
20241129,124300,134622165,4675,4675,4675,4675,0
20241129,124200,134622165,4675,4675,4675,4675,10
20241129,124100,134575415,4680,4680,4680,4680,0
20241129,124000,134575415,4680,4680,4680,4680,0
20241129,123900,134575415,4680,4680,4680,4680,0
20241129,123800,134575415,4680,4680,4680,4680,201
20241129,123700,133634735,4680,4680,4680,4680,0
20241129,123600,133634735,4680,4680,4680,4680,0
20241129,123500,133634735,4680,4680,4680,4680,0
20241129,123400,133634735,4680,4680,4680,4680,0
20241129,123300,133634735,4680,4680,4680,4680,0
20241129,123200,133634735,4680,4680,4680,4680,1
20241129,123100,133630055,4680,4680,4680,4680,10
20241129,123000,133583255,4680,4680,4680,4680,0
20241129,122900,133583255,4680,4680,4680,4680,0
20241129,122800,133583255,4680,4680,4680,4680,0
20241129,122700,133583255,4680,4680,4680,4680,0
20241129,122600,133583255,4680,4680,4680,4680,0
20241129,122500,133583255,4680,4680,4680,4680,0
20241129,122400,133583255,4680,4680,4680,4680,0
20241129,122300,133583255,4680,4680,4680,4680,0
20241129,122200,133583255,4680,4680,4680,4680,0
20241129,122100,133583255,4680,4680,4680,4680,0
20241129,122000,133583255,4680,4680,4680,4680,0
20241129,121900,133583255,4680,4680,4680,4680,0
20241129,121800,133583255,4680,4680,4680,4680,0
20241129,121700,133583255,4680,4680,4680,4680,15
20241129,121600,133513055,4680,4680,4680,4680,0
20241129,121500,133513055,4680,4680,4680,4680,20
20241129,121400,133419455,4680,4680,4680,4680,0
20241129,121300,133419455,4680,4680,4680,4680,0
20241129,121200,133419455,4680,4680,4680,4680,0
20241129,121100,133419455,4680,4680,4680,4680,0
20241129,121000,133419455,4680,4680,4680,4680,0
20241129,120900,133419455,4680,4680,4680,4680,0
20241129,120800,133419455,4680,4680,4680,4680,0
20241129,120700,133419455,4680,4680,4680,4680,25
20241129,120600,133302455,4680,4680,4680,4680,0
20241129,120500,133302455,4680,4680,4680,4680,0
20241129,120400,133302455,4680,4680,4680,4680,0
20241129,120300,133302455,4680,4680,4680,4680,0
20241129,120200,133302455,4680,4680,4680,4680,0
20241129,120100,133302455,4680,4680,4680,4680,0
20241129,120000,133302455,4680,4680,4680,4680,0
20241129,115900,133302455,4680,4680,4680,4680,0
20241129,115800,133302455,4680,4680,4680,4680,1
20241129,115700,133297775,4680,4680,4680,4680,1
20241129,115600,133293095,4680,4680,4680,4680,1
20241129,115500,133288415,4685,4680,4685,4680,6
20241129,115400,133260310,4685,4685,4685,4685,0
20241129,115300,133260310,4685,4685,4685,4685,0
20241129,115200,133260310,4685,4685,4685,4685,0
20241129,115100,133260310,4685,4685,4685,4685,0
20241129,115000,133260310,4685,4685,4685,4685,0
20241129,114900,133260310,4685,4685,4685,4685,10
20241129,114800,133213460,4685,4685,4685,4685,0
20241129,114700,133213460,4685,4685,4685,4685,0
20241129,114600,133213460,4685,4685,4685,4685,0
20241129,114500,133213460,4685,4685,4685,4685,0
20241129,114400,133213460,4685,4685,4685,4685,0
20241129,114300,133213460,4685,4685,4685,4685,0
20241129,114200,133213460,4685,4685,4685,4685,0
20241129,114100,133213460,4685,4685,4685,4685,0
20241129,114000,133213460,4685,4685,4685,4685,0
20241129,113900,133213460,4685,4685,4685,4685,0
20241129,113800,133213460,4685,4685,4685,4685,0
20241129,113700,133213460,4685,4685,4685,4685,0
20241129,113600,133213460,4685,4685,4685,4685,0
20241129,113500,133213460,4685,4685,4685,4685,0
20241129,113400,133213460,4685,4685,4685,4685,0
20241129,113300,133213460,4685,4685,4685,4685,0
20241129,113200,133213460,4685,4685,4685,4685,0
20241129,113100,133213460,4685,4685,4685,4685,0
20241129,113000,133213460,4685,4685,4685,4685,0
20241129,112900,133213460,4685,4685,4685,4685,0
20241129,112800,133213460,4685,4685,4685,4685,0
20241129,112700,133213460,4685,4685,4685,4685,0
20241129,112600,133213460,4685,4685,4685,4685,0
20241129,112500,133213460,4685,4685,4685,4685,0
20241129,112400,133213460,4685,4685,4685,4685,0
20241129,112300,133213460,4685,4685,4685,4685,0
20241129,112200,133213460,4685,4685,4685,4685,0
20241129,112100,133213460,4685,4685,4685,4685,0
20241129,112000,133213460,4685,4685,4685,4685,0
20241129,111900,133213460,4685,4685,4685,4685,0
20241129,111800,133213460,4685,4685,4685,4685,0
20241129,111700,133213460,4685,4685,4685,4685,0
20241129,111600,133213460,4685,4685,4685,4685,1
20241129,111500,133208775,4685,4685,4685,4685,0
20241129,111400,133208775,4685,4685,4685,4685,0
20241129,111300,133208775,4685,4685,4685,4685,0
20241129,111200,133208775,4685,4685,4685,4685,0
20241129,111100,133208775,4685,4685,4685,4685,0
20241129,111000,133208775,4685,4685,4685,4685,0
20241129,110900,133208775,4685,4685,4685,4685,0
20241129,110800,133208775,4685,4685,4685,4685,0
20241129,110700,133208775,4685,4685,4685,4685,10
20241129,110600,133161925,4685,4685,4685,4685,1
20241129,110500,133157240,4670,4670,4670,4670,0
20241129,110400,133157240,4670,4670,4670,4670,0
20241129,110300,133157240,4670,4670,4670,4670,0
20241129,110200,133157240,4670,4670,4670,4670,0
20241129,110100,133157240,4670,4670,4670,4670,0
20241129,110000,133157240,4670,4670,4670,4670,0
20241129,105900,133157240,4670,4670,4670,4670,0
20241129,105800,133157240,4670,4670,4670,4670,0
20241129,105700,133157240,4670,4670,4670,4670,0
20241129,105600,133157240,4670,4675,4675,4670,2850
20241129,105500,119842415,4675,4680,4680,4675,4173
20241129,105400,100332430,4680,4680,4680,4680,0
20241129,105300,100332430,4680,4680,4680,4680,2
20241129,105200,100323070,4675,4675,4675,4675,0
20241129,105100,100323070,4675,4675,4675,4675,0
20241129,105000,100323070,4675,4675,4675,4675,28
20241129,104900,100192170,4685,4685,4685,4685,0
20241129,104800,100192170,4685,4685,4685,4685,0
20241129,104700,100192170,4685,4685,4685,4685,0
20241129,104600,100192170,4685,4685,4685,4685,0
20241129,104500,100192170,4685,4685,4685,4685,0
20241129,104400,100192170,4685,4685,4685,4685,0
20241129,104300,100192170,4685,4685,4685,4685,0
20241129,104200,100192170,4685,4685,4685,4685,0
20241129,104100,100192170,4685,4685,4685,4685,0
20241129,104000,100192170,4685,4685,4685,4685,10
20241129,103900,100145320,4685,4685,4685,4685,0
20241129,103800,100145320,4685,4685,4685,4685,0
20241129,103700,100145320,4685,4685,4685,4685,0
20241129,103600,100145320,4685,4685,4685,4685,200
20241129,103500,99208320,4680,4680,4680,4680,0
20241129,103400,99208320,4680,4680,4680,4680,0
20241129,103300,99208320,4680,4680,4680,4680,1
20241129,103200,99203640,4680,4680,4680,4680,0
20241129,103100,99203640,4680,4680,4680,4680,0
20241129,103000,99203640,4680,4680,4680,4680,0
20241129,102900,99203640,4680,4680,4680,4680,0
20241129,102800,99203640,4680,4680,4680,4680,0
20241129,102700,99203640,4680,4680,4680,4680,0
20241129,102600,99203640,4680,4680,4680,4680,0
20241129,102500,99203640,4680,4685,4690,4680,589
20241129,102400,96446525,4685,4685,4685,4685,1
20241129,102300,96441840,4680,4680,4680,4680,0
20241129,102200,96441840,4680,4680,4680,4680,0
20241129,102100,96441840,4680,4680,4680,4680,0
20241129,102000,96441840,4680,4680,4680,4680,5
20241129,101900,96418440,4685,4685,4685,4685,0
20241129,101800,96418440,4685,4685,4685,4685,0
20241129,101700,96418440,4685,4685,4685,4685,0
20241129,101600,96418440,4685,4685,4685,4685,6
20241129,101500,96390330,4685,4685,4685,4685,4
20241129,101400,96371590,4685,4685,4685,4685,0
20241129,101300,96371590,4685,4685,4685,4685,1
20241129,101200,96366905,4685,4685,4685,4685,0
20241129,101100,96366905,4685,4685,4685,4685,0
20241129,101000,96366905,4685,4685,4685,4685,9
20241129,100900,96324740,4685,4685,4685,4685,0
20241129,100800,96324740,4685,4685,4685,4685,5924
20241129,100700,68570800,4685,4685,4685,4685,0
20241129,100600,68570800,4685,4685,4685,4685,1
20241129,100500,68566115,4685,4685,4685,4685,0
20241129,100400,68566115,4685,4685,4685,4685,2
20241129,100300,68556745,4685,4685,4685,4685,5
20241129,100200,68533320,4680,4680,4680,4680,1
20241129,100100,68528640,4685,4685,4685,4685,0
20241129,100000,68528640,4685,4685,4685,4685,0
20241129,095900,68528640,4685,4685,4685,4685,0
20241129,095800,68528640,4685,4685,4685,4685,0
20241129,095700,68528640,4685,4685,4685,4685,0
20241129,095600,68528640,4685,4685,4685,4685,0
20241129,095500,68528640,4685,4685,4685,4685,0
20241129,095400,68528640,4685,4685,4685,4685,0
20241129,095300,68528640,4685,4685,4685,4685,4
20241129,095200,68509900,4685,4685,4685,4685,0
20241129,095100,68509900,4685,4685,4685,4685,0
20241129,095000,68509900,4685,4685,4685,4685,0
20241129,094900,68509900,4685,4685,4685,4685,1213
20241129,094800,62826995,4685,4685,4685,4685,10
20241129,094700,62780145,4685,4685,4685,4685,0
20241129,094600,62780145,4685,4685,4685,4685,0
20241129,094500,62780145,4685,4685,4685,4685,23
20241129,094400,62672390,4685,4685,4685,4685,11
20241129,094300,62620855,4680,4680,4680,4680,10
20241129,094200,62574055,4680,4680,4680,4680,3
20241129,094100,62560015,4680,4680,4680,4680,0
20241129,094000,62560015,4680,4680,4680,4680,0
20241129,093900,62560015,4680,4680,4680,4680,0
20241129,093800,62560015,4680,4680,4680,4680,0
20241129,093700,62560015,4680,4680,4680,4680,230
20241129,093600,61483615,4665,4665,4665,4665,0
20241129,093500,61483615,4665,4665,4665,4665,901
20241129,093400,57280450,4670,4675,4675,4670,1254
20241129,093300,51420055,4680,4680,4680,4680,0
20241129,093200,51420055,4680,4680,4680,4680,0
20241129,093100,51420055,4680,4680,4680,4680,0
20241129,093000,51420055,4680,4680,4680,4680,2403
20241129,092900,40174015,4680,4680,4680,4680,0
20241129,092800,40174015,4680,4680,4680,4680,0
20241129,092700,40174015,4680,4680,4680,4680,0
20241129,092600,40174015,4680,4680,4680,4680,30
20241129,092500,40033615,4680,4680,4680,4680,1000
20241129,092400,35353615,4695,4695,4695,4695,0
20241129,092300,35353615,4695,4695,4695,4695,0
20241129,092200,35353615,4695,4695,4695,4695,0
20241129,092100,35353615,4695,4695,4695,4695,0
20241129,092000,35353615,4695,4695,4695,4695,0
20241129,091900,35353615,4695,4695,4695,4695,0
20241129,091800,35353615,4695,4695,4695,4695,0
20241129,091700,35353615,4695,4695,4695,4695,1
20241129,091600,35348920,4695,4695,4695,4695,0
20241129,091500,35348920,4695,4695,4695,4695,10
20241129,091400,35301970,4680,4680,4680,4680,0
20241129,091300,35301970,4680,4680,4680,4680,1168
20241129,091200,29835730,4680,4680,4680,4680,0
20241129,091100,29835730,4680,4680,4680,4680,0
20241129,091000,29835730,4680,4685,4685,4680,913
20241129,090900,25559275,4690,4690,4690,4690,124
20241129,090800,24977715,4695,4695,4695,4695,0
20241129,090700,24977715,4695,4695,4695,4695,0
20241129,090600,24977715,4695,4695,4695,4695,0
20241129,090500,24977715,4695,4690,4695,4690,1391
20241129,090400,18451550,4695,4695,4695,4695,84
20241129,090300,18057170,4690,4690,4690,4690,0
20241129,090200,18057170,4690,4695,4695,4690,2922
20241129,090100,4351430,4710,4715,4715,4710,113
20241129,090000,3819150,4715,4715,4715,4715,810