KissMeData/014530/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,190100,490711680,3580,3580,3580,3580,1485
20241129,190000,490711680,3580,3580,3580,3580,0
20241129,185900,490711680,3580,3580,3580,3580,0
20241129,185800,490711680,3580,3580,3580,3580,0
20241129,185700,490711680,3580,3580,3580,3580,0
20241129,185600,490711680,3580,3580,3580,3580,0
20241129,185500,490711680,3580,3580,3580,3580,0
20241129,185400,490711680,3580,3580,3580,3580,0
20241129,185300,490711680,3580,3580,3580,3580,0
20241129,185200,490711680,3580,3580,3580,3580,0
20241129,185100,490711680,3580,3580,3580,3580,0
20241129,185000,490711680,3580,3580,3580,3580,0
20241129,184900,490711680,3580,3580,3580,3580,0
20241129,184800,490711680,3580,3580,3580,3580,0
20241129,184700,490711680,3580,3580,3580,3580,0
20241129,184600,490711680,3580,3580,3580,3580,0
20241129,184500,490711680,3580,3580,3580,3580,0
20241129,184400,490711680,3580,3580,3580,3580,0
20241129,184300,490711680,3580,3580,3580,3580,0
20241129,184200,490711680,3580,3580,3580,3580,0
20241129,184100,490711680,3580,3580,3580,3580,0
20241129,184000,490711680,3580,3580,3580,3580,0
20241129,183900,490711680,3580,3580,3580,3580,0
20241129,183800,490711680,3580,3580,3580,3580,0
20241129,183700,490711680,3580,3580,3580,3580,0
20241129,183600,490711680,3580,3580,3580,3580,0
20241129,183500,490711680,3580,3580,3580,3580,0
20241129,183400,490711680,3580,3580,3580,3580,0
20241129,183300,490711680,3580,3580,3580,3580,0
20241129,183200,490711680,3580,3580,3580,3580,0
20241129,183100,490711680,3580,3580,3580,3580,1485
20241129,183000,490711680,3580,3580,3580,3580,0
20241129,182900,490711680,3580,3580,3580,3580,0
20241129,182800,490711680,3580,3580,3580,3580,0
20241129,182700,490711680,3580,3580,3580,3580,0
20241129,182600,490711680,3580,3580,3580,3580,0
20241129,182500,490711680,3580,3580,3580,3580,0
20241129,182400,490711680,3580,3580,3580,3580,0
20241129,182300,490711680,3580,3580,3580,3580,0
20241129,182200,490711680,3580,3580,3580,3580,0
20241129,182100,490711680,3580,3580,3580,3580,0
20241129,182000,490711680,3580,3580,3580,3580,0
20241129,181900,490711680,3580,3580,3580,3580,0
20241129,181800,490711680,3580,3580,3580,3580,0
20241129,181700,490711680,3580,3580,3580,3580,0
20241129,181600,490711680,3580,3580,3580,3580,0
20241129,181500,490711680,3580,3580,3580,3580,0
20241129,181400,490711680,3580,3580,3580,3580,0
20241129,181300,490711680,3580,3580,3580,3580,0
20241129,181200,490711680,3580,3580,3580,3580,0
20241129,181100,490711680,3580,3580,3580,3580,0
20241129,181000,490711680,3580,3580,3580,3580,0
20241129,180900,490711680,3580,3580,3580,3580,0
20241129,180800,490711680,3580,3580,3580,3580,0
20241129,180700,490711680,3580,3580,3580,3580,0
20241129,180600,490711680,3580,3580,3580,3580,0
20241129,180500,490711680,3580,3580,3580,3580,0
20241129,180400,490711680,3580,3580,3580,3580,0
20241129,180300,490711680,3580,3580,3580,3580,0
20241129,180200,490711680,3580,3580,3580,3580,0
20241129,180100,490711680,3580,3580,3580,3580,1485
20241129,180000,490711680,3580,3580,3580,3580,0
20241129,175900,490711680,3580,3580,3580,3580,0
20241129,175800,490711680,3580,3580,3580,3580,0
20241129,175700,490711680,3580,3580,3580,3580,0
20241129,175600,490711680,3580,3580,3580,3580,0
20241129,175500,490711680,3580,3580,3580,3580,0
20241129,175400,490711680,3580,3580,3580,3580,0
20241129,175300,490711680,3580,3580,3580,3580,0
20241129,175200,490711680,3580,3580,3580,3580,0
20241129,175100,490711680,3580,3580,3580,3580,0
20241129,175000,490711680,3580,3580,3580,3580,0
20241129,174900,490711680,3580,3580,3580,3580,0
20241129,174800,490711680,3580,3580,3580,3580,0
20241129,174700,490711680,3580,3580,3580,3580,0
20241129,174600,490711680,3580,3580,3580,3580,0
20241129,174500,490711680,3580,3580,3580,3580,0
20241129,174400,490711680,3580,3580,3580,3580,0
20241129,174300,490711680,3580,3580,3580,3580,0
20241129,174200,490711680,3580,3580,3580,3580,0
20241129,174100,490711680,3580,3580,3580,3580,0
20241129,174000,490711680,3580,3580,3580,3580,0
20241129,173900,490711680,3580,3580,3580,3580,0
20241129,173800,490711680,3580,3580,3580,3580,0
20241129,173700,490711680,3580,3580,3580,3580,0
20241129,173600,490711680,3580,3580,3580,3580,0
20241129,173500,490711680,3580,3580,3580,3580,0
20241129,173400,490711680,3580,3580,3580,3580,0
20241129,173300,490711680,3580,3580,3580,3580,0
20241129,173200,490711680,3580,3580,3580,3580,0
20241129,173100,490711680,3580,3580,3580,3580,1485
20241129,173000,490711680,3580,3580,3580,3580,0
20241129,172900,490711680,3580,3580,3580,3580,0
20241129,172800,490711680,3580,3580,3580,3580,0
20241129,172700,490711680,3580,3580,3580,3580,0
20241129,172600,490711680,3580,3580,3580,3580,0
20241129,172500,490711680,3580,3580,3580,3580,0
20241129,172400,490711680,3580,3580,3580,3580,0
20241129,172300,490711680,3580,3580,3580,3580,0
20241129,172200,490711680,3580,3580,3580,3580,0
20241129,172100,490711680,3580,3580,3580,3580,0
20241129,172000,490711680,3580,3580,3580,3580,0
20241129,171900,490711680,3580,3580,3580,3580,0
20241129,171800,490711680,3580,3580,3580,3580,0
20241129,171700,490711680,3580,3580,3580,3580,0
20241129,171600,490711680,3580,3580,3580,3580,0
20241129,171500,490711680,3580,3580,3580,3580,0
20241129,171400,490711680,3580,3580,3580,3580,0
20241129,171300,490711680,3580,3580,3580,3580,0
20241129,171200,490711680,3580,3580,3580,3580,0
20241129,171100,490711680,3580,3580,3580,3580,0
20241129,171000,490711680,3580,3580,3580,3580,0
20241129,170900,490711680,3580,3580,3580,3580,0
20241129,170800,490711680,3580,3580,3580,3580,0
20241129,170700,490711680,3580,3580,3580,3580,0
20241129,170600,490711680,3580,3580,3580,3580,0
20241129,170500,490711680,3580,3580,3580,3580,0
20241129,170400,490711680,3580,3580,3580,3580,0
20241129,170300,490711680,3580,3580,3580,3580,0
20241129,170200,490711680,3580,3580,3580,3580,0
20241129,170100,490711680,3580,3580,3580,3580,1485
20241129,170000,490711680,3580,3580,3580,3580,0
20241129,165900,490711680,3580,3580,3580,3580,0
20241129,165800,490711680,3580,3580,3580,3580,0
20241129,165700,490711680,3580,3580,3580,3580,0
20241129,165600,490711680,3580,3580,3580,3580,0
20241129,165500,490711680,3580,3580,3580,3580,0
20241129,165400,490711680,3580,3580,3580,3580,0
20241129,165300,490711680,3580,3580,3580,3580,0
20241129,165200,490711680,3580,3580,3580,3580,0
20241129,165100,490711680,3580,3580,3580,3580,0
20241129,165000,490711680,3580,3580,3580,3580,0
20241129,164900,490711680,3580,3580,3580,3580,0
20241129,164800,490711680,3580,3580,3580,3580,0
20241129,164700,490711680,3580,3580,3580,3580,0
20241129,164600,490711680,3580,3580,3580,3580,0
20241129,164500,490711680,3580,3580,3580,3580,0
20241129,164400,490711680,3580,3580,3580,3580,0
20241129,164300,490711680,3580,3580,3580,3580,0
20241129,164200,490711680,3580,3580,3580,3580,0
20241129,164100,490711680,3580,3580,3580,3580,0
20241129,164000,490711680,3580,3580,3580,3580,0
20241129,163900,490711680,3580,3580,3580,3580,0
20241129,163800,490711680,3580,3580,3580,3580,0
20241129,163700,490711680,3580,3580,3580,3580,0
20241129,163600,490711680,3580,3580,3580,3580,0
20241129,163500,490711680,3580,3580,3580,3580,0
20241129,163400,490711680,3580,3580,3580,3580,0
20241129,163300,490711680,3580,3580,3580,3580,0
20241129,163200,490711680,3580,3580,3580,3580,0
20241129,163100,490711680,3580,3580,3580,3580,1485
20241129,163000,490711680,3580,3580,3580,3580,0
20241129,162900,490711680,3580,3580,3580,3580,0
20241129,162800,490711680,3580,3580,3580,3580,0
20241129,162700,490711680,3580,3580,3580,3580,0
20241129,162600,490711680,3580,3580,3580,3580,0
20241129,162500,490711680,3580,3580,3580,3580,0
20241129,162400,490711680,3580,3580,3580,3580,0
20241129,162300,490711680,3580,3580,3580,3580,0
20241129,162200,490711680,3580,3580,3580,3580,0
20241129,162100,490711680,3580,3580,3580,3580,0
20241129,162000,490711680,3580,3580,3580,3580,0
20241129,161900,490711680,3580,3580,3580,3580,0
20241129,161800,490711680,3580,3580,3580,3580,0
20241129,161700,490711680,3580,3580,3580,3580,0
20241129,161600,490711680,3580,3580,3580,3580,0
20241129,161500,490711680,3580,3580,3580,3580,0
20241129,161400,490711680,3580,3580,3580,3580,0
20241129,161300,490711680,3580,3580,3580,3580,0
20241129,161200,490711680,3580,3580,3580,3580,0
20241129,161100,490711680,3580,3580,3580,3580,0
20241129,161000,490711680,3580,3580,3580,3580,0
20241129,160900,490711680,3580,3580,3580,3580,0
20241129,160800,490711680,3580,3580,3580,3580,0
20241129,160700,490711680,3580,3580,3580,3580,0
20241129,160600,490711680,3580,3580,3580,3580,0
20241129,160500,490711680,3580,3580,3580,3580,0
20241129,160400,490711680,3580,3580,3580,3580,0
20241129,160300,490711680,3580,3580,3580,3580,0
20241129,160200,490711680,3580,3580,3580,3580,0
20241129,160100,490711680,3580,3580,3580,3580,1485
20241129,160000,490711680,3580,3580,3580,3580,0
20241129,155900,490711680,3580,3580,3580,3580,0
20241129,155800,490711680,3580,3580,3580,3580,0
20241129,155700,490711680,3580,3580,3580,3580,0
20241129,155600,490711680,3580,3580,3580,3580,0
20241129,155500,490711680,3580,3580,3580,3580,0
20241129,155400,490711680,3580,3580,3580,3580,0
20241129,155300,490711680,3580,3580,3580,3580,0
20241129,155200,490711680,3580,3580,3580,3580,0
20241129,155100,490711680,3580,3580,3580,3580,0
20241129,155000,490711680,3580,3580,3580,3580,0
20241129,154900,490711680,3580,3580,3580,3580,0
20241129,154800,490711680,3580,3580,3580,3580,0
20241129,154700,490711680,3580,3580,3580,3580,0
20241129,154600,490711680,3580,3580,3580,3580,0
20241129,154500,490711680,3580,3580,3580,3580,0
20241129,154400,490711680,3580,3580,3580,3580,0
20241129,154300,490711680,3580,3580,3580,3580,0
20241129,154200,490711680,3580,3580,3580,3580,0
20241129,154100,490711680,3580,3580,3580,3580,0
20241129,154000,490711680,3580,3580,3580,3580,0
20241129,153900,490711680,3580,3580,3580,3580,0
20241129,153800,490711680,3580,3580,3580,3580,0
20241129,153700,490711680,3580,3580,3580,3580,0
20241129,153600,490711680,3580,3580,3580,3580,0
20241129,153500,490711680,3580,3580,3580,3580,0
20241129,153400,490711680,3580,3580,3580,3580,0
20241129,153300,490711680,3580,3580,3580,3580,0
20241129,153200,490711680,3580,3580,3580,3580,0
20241129,153100,490711680,3580,3580,3580,3580,1485
20241129,153000,490711680,3580,3580,3580,3580,1485
20241129,152900,485395380,3580,3580,3580,3580,0
20241129,152800,485395380,3580,3580,3580,3580,0
20241129,152700,485395380,3580,3580,3580,3580,0
20241129,152600,485395380,3580,3580,3580,3580,0
20241129,152500,485395380,3580,3580,3580,3580,0
20241129,152400,485395380,3580,3580,3580,3580,0
20241129,152300,485395380,3580,3580,3580,3580,0
20241129,152200,485395380,3580,3580,3580,3580,0
20241129,152100,485395380,3580,3580,3580,3580,0
20241129,152000,485395380,3580,3580,3580,3580,0
20241129,151900,485395380,3580,3580,3580,3580,10
20241129,151800,485359580,3580,3580,3580,3580,0
20241129,151700,485359580,3580,3580,3580,3580,18
20241129,151600,485295140,3580,3580,3580,3580,0
20241129,151500,485295140,3580,3580,3580,3580,10
20241129,151400,485259340,3575,3575,3575,3575,3650
20241129,151300,472210590,3575,3580,3580,3575,508
20241129,151200,470394450,3580,3580,3580,3580,1
20241129,151100,470390870,3575,3575,3575,3575,0
20241129,151000,470390870,3575,3575,3575,3575,319
20241129,150900,469250445,3570,3575,3575,3570,124
20241129,150800,468807420,3575,3575,3575,3575,0
20241129,150700,468807420,3575,3575,3575,3575,245
20241129,150600,467931545,3575,3575,3575,3575,0
20241129,150500,467931545,3575,3575,3575,3575,451
20241129,150400,466319220,3575,3575,3575,3575,101
20241129,150300,465958145,3575,3575,3575,3575,1
20241129,150200,465954570,3565,3565,3565,3565,2
20241129,150100,465947440,3565,3565,3565,3565,509
20241129,150000,464132855,3575,3570,3575,3570,12
20241129,145900,464089965,3570,3570,3570,3570,0
20241129,145800,464089965,3570,3570,3570,3570,0
20241129,145700,464089965,3570,3570,3570,3570,1
20241129,145600,464086395,3565,3565,3565,3565,2414
20241129,145500,455480485,3565,3565,3565,3565,0
20241129,145400,455480485,3565,3570,3570,3565,253
20241129,145300,454578535,3570,3570,3570,3570,285
20241129,145200,453561085,3565,3565,3565,3565,0
20241129,145100,453561085,3565,3570,3570,3565,331
20241129,145000,452380065,3570,3570,3570,3570,0
20241129,144900,452380065,3570,3575,3575,3570,47
20241129,144800,452212255,3575,3580,3580,3575,2
20241129,144700,452205100,3580,3580,3580,3580,0
20241129,144600,452205100,3580,3580,3580,3580,7
20241129,144500,452180040,3570,3570,3570,3570,0
20241129,144400,452180040,3570,3580,3580,3570,1210
20241129,144300,447860230,3580,3580,3580,3580,0
20241129,144200,447860230,3580,3580,3580,3580,0
20241129,144100,447860230,3580,3580,3580,3580,0
20241129,144000,447860230,3580,3580,3580,3580,0
20241129,143900,447860230,3580,3580,3580,3580,0
20241129,143800,447860230,3580,3580,3580,3580,10
20241129,143700,447824430,3580,3580,3580,3580,4
20241129,143600,447810110,3585,3585,3585,3585,2
20241129,143500,447802940,3580,3580,3580,3580,7
20241129,143400,447777880,3585,3585,3585,3585,0
20241129,143300,447777880,3585,3580,3585,3580,22
20241129,143200,447699110,3585,3585,3585,3585,1
20241129,143100,447695525,3585,3585,3585,3585,0
20241129,143000,447695525,3585,3585,3585,3585,0
20241129,142900,447695525,3585,3585,3585,3585,0
20241129,142800,447695525,3585,3585,3585,3585,10
20241129,142700,447659675,3565,3575,3575,3565,10096
20241129,142600,411622085,3575,3580,3580,3575,105
20241129,142500,411246685,3580,3580,3580,3580,0
20241129,142400,411246685,3580,3580,3580,3580,0
20241129,142300,411246685,3580,3580,3580,3580,0
20241129,142200,411246685,3580,3580,3580,3580,0
20241129,142100,411246685,3580,3580,3580,3580,0
20241129,142000,411246685,3580,3580,3580,3580,0
20241129,141900,411246685,3580,3580,3580,3580,0
20241129,141800,411246685,3580,3580,3580,3580,0
20241129,141700,411246685,3580,3580,3580,3580,1
20241129,141600,411243105,3580,3580,3580,3580,0
20241129,141500,411243105,3580,3580,3580,3580,0
20241129,141400,411243105,3580,3580,3580,3580,0
20241129,141300,411243105,3580,3580,3580,3580,10
20241129,141200,411207305,3575,3575,3575,3575,0
20241129,141100,411207305,3575,3575,3575,3575,0
20241129,141000,411207305,3575,3585,3585,3575,63
20241129,140900,410982050,3585,3585,3585,3585,0
20241129,140800,410982050,3585,3585,3585,3585,0
20241129,140700,410982050,3585,3585,3585,3585,0
20241129,140600,410982050,3585,3585,3585,3585,40
20241129,140500,410838650,3585,3585,3585,3585,0
20241129,140400,410838650,3585,3585,3585,3585,1
20241129,140300,410835065,3585,3585,3585,3585,1
20241129,140200,410831480,3575,3575,3575,3575,0
20241129,140100,410831480,3575,3575,3575,3575,0
20241129,140000,410831480,3575,3575,3575,3575,38
20241129,135900,410695630,3570,3570,3570,3570,1
20241129,135800,410692060,3585,3585,3585,3585,0
20241129,135700,410692060,3585,3585,3585,3585,0
20241129,135600,410692060,3585,3585,3585,3585,0
20241129,135500,410692060,3585,3585,3585,3585,0
20241129,135400,410692060,3585,3585,3585,3585,0
20241129,135300,410692060,3585,3585,3585,3585,1
20241129,135200,410688475,3565,3575,3575,3565,10000
20241129,135100,375016375,3570,3570,3570,3570,259
20241129,135000,374091745,3565,3580,3580,3565,1024
20241129,134900,370440825,3585,3585,3585,3585,0
20241129,134800,370440825,3585,3585,3585,3585,0
20241129,134700,370440825,3585,3585,3585,3585,0
20241129,134600,370440825,3585,3580,3585,3565,5060
20241129,134500,352385540,3570,3580,3580,3570,5000
20241129,134400,334509220,3585,3585,3585,3585,181
20241129,134300,333860335,3590,3590,3590,3590,0
20241129,134200,333860335,3590,3590,3590,3590,0
20241129,134100,333860335,3590,3590,3590,3585,27
20241129,134000,333763415,3590,3590,3590,3590,0
20241129,133900,333763415,3590,3590,3590,3590,0
20241129,133800,333763415,3590,3590,3590,3590,0
20241129,133700,333763415,3590,3590,3590,3590,0
20241129,133600,333763415,3590,3590,3590,3590,0
20241129,133500,333763415,3590,3590,3590,3590,0
20241129,133400,333763415,3590,3590,3590,3590,0
20241129,133300,333763415,3590,3590,3590,3590,0
20241129,133200,333763415,3590,3590,3590,3590,0
20241129,133100,333763415,3590,3590,3590,3590,0
20241129,133000,333763415,3590,3590,3590,3590,1
20241129,132900,333759825,3580,3580,3580,3580,0
20241129,132800,333759825,3580,3585,3585,3580,3
20241129,132700,333749075,3590,3590,3590,3590,1
20241129,132600,333745485,3590,3590,3590,3590,1
20241129,132500,333741895,3585,3585,3585,3585,0
20241129,132400,333741895,3585,3585,3585,3585,0
20241129,132300,333741895,3585,3585,3585,3585,0
20241129,132200,333741895,3585,3585,3585,3585,0
20241129,132100,333741895,3585,3585,3585,3585,10
20241129,132000,333706045,3585,3585,3585,3585,1
20241129,131900,333702460,3580,3580,3580,3580,0
20241129,131800,333702460,3580,3580,3580,3580,28
20241129,131700,333602220,3580,3580,3580,3580,91
20241129,131600,333276440,3580,3580,3580,3580,50
20241129,131500,333097440,3580,3580,3580,3580,0
20241129,131400,333097440,3580,3580,3580,3580,18
20241129,131300,333033000,3580,3580,3580,3580,213
20241129,131200,332270460,3580,3580,3580,3580,0
20241129,131100,332270460,3580,3580,3580,3580,0
20241129,131000,332270460,3580,3580,3580,3580,0
20241129,130900,332270460,3580,3580,3580,3580,282
20241129,130800,331260900,3580,3580,3580,3580,0
20241129,130700,331260900,3580,3580,3580,3580,1500
20241129,130600,325890900,3580,3580,3580,3580,1
20241129,130500,325887320,3580,3580,3580,3580,0
20241129,130400,325887320,3580,3580,3580,3580,1
20241129,130300,325883740,3590,3590,3590,3590,0
20241129,130200,325883740,3590,3590,3590,3590,0
20241129,130100,325883740,3590,3590,3590,3590,1
20241129,130000,325880150,3590,3585,3590,3580,532
20241129,125900,323975330,3585,3585,3585,3585,1
20241129,125800,323971745,3580,3585,3585,3580,3
20241129,125700,323960995,3585,3585,3585,3585,50
20241129,125600,323781745,3585,3585,3585,3585,0
20241129,125500,323781745,3585,3585,3585,3585,5
20241129,125400,323763820,3580,3580,3580,3580,0
20241129,125300,323763820,3580,3580,3580,3580,400
20241129,125200,322331820,3580,3580,3580,3580,17
20241129,125100,322270960,3585,3585,3585,3585,0
20241129,125000,322270960,3585,3585,3585,3585,0
20241129,124900,322270960,3585,3585,3585,3585,0
20241129,124800,322270960,3585,3585,3585,3585,128
20241129,124700,321812080,3585,3585,3585,3585,0
20241129,124600,321812080,3585,3585,3585,3585,0
20241129,124500,321812080,3585,3585,3585,3585,0
20241129,124400,321812080,3585,3585,3585,3585,0
20241129,124300,321812080,3585,3585,3585,3585,0
20241129,124200,321812080,3585,3585,3585,3585,0
20241129,124100,321812080,3585,3585,3585,3585,302
20241129,124000,320729410,3585,3585,3585,3585,38
20241129,123900,320593180,3580,3580,3580,3580,16
20241129,123800,320535900,3580,3580,3580,3580,30
20241129,123700,320428500,3580,3575,3580,3575,620
20241129,123600,318209065,3580,3580,3580,3580,26
20241129,123500,318115985,3580,3580,3580,3580,5339
20241129,123400,299002365,3580,3580,3580,3580,0
20241129,123300,299002365,3580,3585,3585,3580,3
20241129,123200,298991615,3580,3585,3585,3580,10038
20241129,123100,263039725,3590,3590,3590,3590,0
20241129,123000,263039725,3590,3590,3590,3590,1
20241129,122900,263036135,3585,3585,3585,3585,1000
20241129,122800,259451135,3585,3585,3585,3585,0
20241129,122700,259451135,3585,3585,3585,3585,0
20241129,122600,259451135,3585,3585,3585,3585,0
20241129,122500,259451135,3585,3585,3585,3585,4633
20241129,122400,242841830,3585,3585,3585,3585,0
20241129,122300,242841830,3585,3585,3585,3585,0
20241129,122200,242841830,3585,3585,3585,3585,0
20241129,122100,242841830,3585,3590,3590,3585,292
20241129,122000,241794960,3590,3590,3590,3590,190
20241129,121900,241112860,3590,3590,3590,3590,0
20241129,121800,241112860,3590,3590,3590,3590,10
20241129,121700,241076960,3590,3590,3590,3590,0
20241129,121600,241076960,3590,3590,3590,3590,50
20241129,121500,240897460,3590,3590,3590,3590,0
20241129,121400,240897460,3590,3590,3590,3590,0
20241129,121300,240897460,3590,3590,3590,3590,0
20241129,121200,240897460,3590,3590,3590,3590,26
20241129,121100,240804120,3585,3585,3585,3585,0
20241129,121000,240804120,3585,3590,3590,3585,220
20241129,120900,240015170,3590,3590,3590,3590,15
20241129,120800,239961320,3590,3590,3590,3590,10
20241129,120700,239925420,3590,3590,3590,3590,10200
20241129,120600,203307420,3590,3590,3590,3590,0
20241129,120500,203307420,3590,3590,3590,3590,353
20241129,120400,202040150,3590,3590,3590,3590,0
20241129,120300,202040150,3590,3590,3590,3590,867
20241129,120200,198927620,3595,3595,3595,3595,1
20241129,120100,198924025,3585,3590,3590,3585,56
20241129,120000,198723255,3585,3585,3585,3585,0
20241129,115900,198723255,3585,3585,3585,3585,0
20241129,115800,198723255,3585,3585,3585,3585,0
20241129,115700,198723255,3585,3585,3585,3585,0
20241129,115600,198723255,3585,3585,3585,3585,0
20241129,115500,198723255,3585,3585,3585,3585,0
20241129,115400,198723255,3585,3585,3585,3585,0
20241129,115300,198723255,3585,3585,3585,3585,0
20241129,115200,198723255,3585,3585,3585,3585,0
20241129,115100,198723255,3585,3585,3585,3585,0
20241129,115000,198723255,3585,3585,3585,3585,0
20241129,114900,198723255,3585,3585,3585,3585,0
20241129,114800,198723255,3585,3585,3585,3585,0
20241129,114700,198723255,3585,3585,3585,3585,1000
20241129,114600,195138255,3585,3590,3590,3585,2000
20241129,114500,187967595,3595,3595,3595,3595,1
20241129,114400,187964000,3595,3595,3595,3595,0
20241129,114300,187964000,3595,3595,3595,3595,0
20241129,114200,187964000,3595,3595,3595,3595,0
20241129,114100,187964000,3595,3595,3595,3595,0
20241129,114000,187964000,3595,3595,3595,3595,0
20241129,113900,187964000,3595,3595,3595,3595,3
20241129,113800,187953215,3590,3590,3590,3590,0
20241129,113700,187953215,3590,3590,3590,3590,0
20241129,113600,187953215,3590,3590,3590,3590,1081
20241129,113500,184072425,3590,3595,3595,3590,17
20241129,113400,184011320,3595,3595,3595,3595,0
20241129,113300,184011320,3595,3595,3595,3595,0
20241129,113200,184011320,3595,3595,3595,3595,0
20241129,113100,184011320,3595,3590,3595,3590,5
20241129,113000,183993360,3595,3595,3595,3595,24
20241129,112900,183907080,3595,3595,3595,3595,0
20241129,112800,183907080,3595,3595,3595,3595,0
20241129,112700,183907080,3595,3595,3595,3595,0
20241129,112600,183907080,3595,3590,3595,3590,7
20241129,112500,183881920,3590,3590,3590,3590,0
20241129,112400,183881920,3590,3590,3590,3590,0
20241129,112300,183881920,3590,3590,3590,3590,0
20241129,112200,183881920,3590,3590,3590,3590,0
20241129,112100,183881920,3590,3590,3590,3590,1
20241129,112000,183878330,3590,3590,3590,3590,0
20241129,111900,183878330,3590,3590,3590,3590,0
20241129,111800,183878330,3590,3590,3590,3590,0
20241129,111700,183878330,3590,3590,3590,3590,0
20241129,111600,183878330,3590,3590,3590,3590,911
20241129,111500,180607840,3595,3595,3595,3595,0
20241129,111400,180607840,3595,3595,3595,3595,0
20241129,111300,180607840,3595,3595,3595,3595,2
20241129,111200,180600650,3600,3600,3600,3600,2
20241129,111100,180593450,3595,3595,3595,3595,0
20241129,111000,180593450,3595,3595,3595,3595,1
20241129,110900,180589855,3590,3590,3590,3590,0
20241129,110800,180589855,3590,3590,3590,3590,0
20241129,110700,180589855,3590,3590,3590,3590,0
20241129,110600,180589855,3590,3590,3590,3590,0
20241129,110500,180589855,3590,3590,3590,3590,0
20241129,110400,180589855,3590,3590,3590,3590,0
20241129,110300,180589855,3590,3590,3590,3590,0
20241129,110200,180589855,3590,3590,3590,3590,0
20241129,110100,180589855,3590,3590,3590,3590,0
20241129,110000,180589855,3590,3590,3590,3590,1
20241129,105900,180586265,3590,3585,3590,3585,57
20241129,105800,180381640,3590,3590,3590,3590,0
20241129,105700,180381640,3590,3590,3590,3590,1352
20241129,105600,175527960,3590,3590,3590,3590,83
20241129,105500,175229990,3590,3595,3595,3590,3371
20241129,105400,163128040,3595,3595,3595,3595,0
20241129,105300,163128040,3595,3595,3595,3595,998
20241129,105200,159540230,3595,3595,3595,3595,0
20241129,105100,159540230,3595,3595,3595,3595,0
20241129,105000,159540230,3595,3595,3595,3595,1
20241129,104900,159536635,3595,3595,3595,3595,0
20241129,104800,159536635,3595,3595,3595,3595,1
20241129,104700,159533040,3595,3595,3595,3595,10
20241129,104600,159497090,3595,3595,3595,3595,95
20241129,104500,159155565,3595,3595,3595,3595,943
20241129,104400,155765480,3595,3595,3595,3595,0
20241129,104300,155765480,3595,3595,3595,3595,8
20241129,104200,155736720,3595,3600,3600,3595,1872
20241129,104100,149005380,3600,3600,3600,3600,13
20241129,104000,148958580,3595,3600,3600,3595,58
20241129,103900,148749785,3595,3595,3595,3595,0
20241129,103800,148749785,3595,3595,3595,3595,0
20241129,103700,148749785,3595,3595,3595,3595,9
20241129,103600,148717430,3595,3595,3595,3595,60
20241129,103500,148501730,3590,3590,3590,3590,100
20241129,103400,148142730,3595,3595,3595,3595,510
20241129,103300,146309280,3590,3590,3590,3590,5
20241129,103200,146291330,3595,3595,3595,3595,1421
20241129,103100,141182835,3595,3595,3595,3595,0
20241129,103000,141182835,3595,3595,3595,3595,0
20241129,102900,141182835,3595,3595,3595,3595,45
20241129,102800,141021060,3595,3595,3595,3595,0
20241129,102700,141021060,3595,3595,3595,3595,0
20241129,102600,141021060,3595,3595,3595,3595,1
20241129,102500,141017465,3595,3595,3595,3595,129
20241129,102400,140553710,3600,3600,3600,3600,0
20241129,102300,140553710,3600,3600,3600,3600,0
20241129,102200,140553710,3600,3600,3600,3600,10
20241129,102100,140517710,3600,3600,3600,3600,0
20241129,102000,140517710,3600,3600,3600,3600,68
20241129,101900,140272910,3600,3600,3600,3600,200
20241129,101800,139552910,3600,3600,3600,3600,32
20241129,101700,139437710,3600,3600,3600,3600,55
20241129,101600,139239710,3600,3600,3600,3600,10
20241129,101500,139203710,3600,3600,3600,3600,0
20241129,101400,139203710,3600,3600,3600,3600,0
20241129,101300,139203710,3600,3600,3600,3600,0
20241129,101200,139203710,3600,3600,3600,3600,0
20241129,101100,139203710,3600,3600,3600,3600,0
20241129,101000,139203710,3600,3600,3600,3600,0
20241129,100900,139203710,3600,3600,3600,3600,1
20241129,100800,139200110,3600,3600,3600,3600,16
20241129,100700,139142510,3600,3600,3600,3600,2
20241129,100600,139135310,3595,3595,3595,3595,600
20241129,100500,136978310,3600,3600,3600,3600,110
20241129,100400,136582310,3595,3595,3595,3595,1000
20241129,100300,132987310,3595,3590,3595,3590,3304
20241129,100200,121125815,3600,3605,3605,3600,29
20241129,100100,121021315,3595,3600,3600,3595,13323
20241129,100000,73110220,3600,3600,3600,3600,0
20241129,095900,73110220,3600,3600,3600,3600,1569
20241129,095800,67461820,3600,3600,3600,3600,1000
20241129,095700,63861820,3600,3600,3600,3600,2498
20241129,095600,54869020,3600,3600,3600,3600,0
20241129,095500,54869020,3600,3600,3600,3600,0
20241129,095400,54869020,3600,3600,3600,3600,0
20241129,095300,54869020,3600,3600,3600,3600,308
20241129,095200,53760220,3605,3605,3605,3605,0
20241129,095100,53760220,3605,3605,3605,3605,2
20241129,095000,53753010,3600,3595,3600,3595,921
20241129,094900,50439410,3600,3600,3600,3600,7488
20241129,094800,23482610,3600,3605,3605,3600,121
20241129,094700,23046410,3605,3605,3605,3605,10
20241129,094600,23010360,3605,3605,3605,3605,11
20241129,094500,22970705,3605,3605,3605,3605,44
20241129,094400,22812085,3610,3610,3610,3610,0
20241129,094300,22812085,3610,3610,3610,3610,1
20241129,094200,22808475,3610,3610,3610,3610,1
20241129,094100,22804865,3610,3610,3610,3610,0
20241129,094000,22804865,3610,3610,3610,3610,1
20241129,093900,22801255,3605,3605,3605,3605,1793
20241129,093800,16337490,3610,3610,3610,3610,5
20241129,093700,16319440,3605,3605,3605,3605,0
20241129,093600,16319440,3605,3605,3605,3605,0
20241129,093500,16319440,3605,3605,3605,3605,0
20241129,093400,16319440,3605,3610,3610,3605,3
20241129,093300,16308615,3610,3610,3610,3610,101
20241129,093200,15944005,3610,3610,3610,3610,3
20241129,093100,15933175,3610,3610,3610,3610,2
20241129,093000,15925955,3610,3610,3610,3610,276
20241129,092900,14929595,3610,3610,3610,3610,0
20241129,092800,14929595,3610,3610,3610,3610,461
20241129,092700,13265385,3620,3615,3620,3615,1003
20241129,092600,9639535,3620,3620,3620,3620,17
20241129,092500,9577995,3620,3620,3620,3620,0
20241129,092400,9577995,3620,3620,3620,3620,53
20241129,092300,9386135,3615,3620,3620,3615,6
20241129,092200,9364440,3615,3620,3620,3615,1055
20241129,092100,5545610,3620,3625,3625,3620,3
20241129,092000,5534745,3620,3625,3625,3620,6
20241129,091900,5513005,3625,3615,3630,3615,183
20241129,091800,4851420,3615,3625,3630,3615,87
20241129,091700,4536575,3625,3625,3625,3625,1
20241129,091600,4532950,3620,3620,3620,3620,240
20241129,091500,3664150,3620,3620,3620,3620,200
20241129,091400,2940150,3620,3620,3620,3620,25
20241129,091300,2849650,3630,3630,3630,3630,1
20241129,091200,2846020,3630,3625,3630,3625,2
20241129,091100,2838765,3630,3630,3630,3630,1
20241129,091000,2835135,3620,3620,3620,3620,600
20241129,090900,663135,3620,3620,3620,3620,0
20241129,090800,663135,3620,3635,3635,3620,54
20241129,090700,467610,3635,3635,3635,3635,1
20241129,090600,463975,3620,3620,3620,3620,0
20241129,090500,463975,3620,3620,3620,3620,0
20241129,090400,463975,3620,3620,3620,3620,0
20241129,090300,463975,3620,3620,3620,3620,0
20241129,090200,463975,3620,3620,3620,3620,0
20241129,090100,463975,3620,3620,3620,3620,0
20241129,090000,463975,3620,3620,3630,3620,128