KissMeData/045340/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,193100,149566400,4680,4680,4680,4680,232
20241129,193000,149566400,4680,4680,4680,4680,0
20241129,192900,149566400,4680,4680,4680,4680,0
20241129,192800,149566400,4680,4680,4680,4680,0
20241129,192700,149566400,4680,4680,4680,4680,0
20241129,192600,149566400,4680,4680,4680,4680,0
20241129,192500,149566400,4680,4680,4680,4680,0
20241129,192400,149566400,4680,4680,4680,4680,0
20241129,192300,149566400,4680,4680,4680,4680,0
20241129,192200,149566400,4680,4680,4680,4680,0
20241129,192100,149566400,4680,4680,4680,4680,0
20241129,192000,149566400,4680,4680,4680,4680,0
20241129,191900,149566400,4680,4680,4680,4680,0
20241129,191800,149566400,4680,4680,4680,4680,0
20241129,191700,149566400,4680,4680,4680,4680,0
20241129,191600,149566400,4680,4680,4680,4680,0
20241129,191500,149566400,4680,4680,4680,4680,0
20241129,191400,149566400,4680,4680,4680,4680,0
20241129,191300,149566400,4680,4680,4680,4680,0
20241129,191200,149566400,4680,4680,4680,4680,0
20241129,191100,149566400,4680,4680,4680,4680,0
20241129,191000,149566400,4680,4680,4680,4680,0
20241129,190900,149566400,4680,4680,4680,4680,0
20241129,190800,149566400,4680,4680,4680,4680,0
20241129,190700,149566400,4680,4680,4680,4680,0
20241129,190600,149566400,4680,4680,4680,4680,0
20241129,190500,149566400,4680,4680,4680,4680,0
20241129,190400,149566400,4680,4680,4680,4680,0
20241129,190300,149566400,4680,4680,4680,4680,0
20241129,190200,149566400,4680,4680,4680,4680,0
20241129,190100,149566400,4680,4680,4680,4680,232
20241129,190000,149566400,4680,4680,4680,4680,0
20241129,185900,149566400,4680,4680,4680,4680,0
20241129,185800,149566400,4680,4680,4680,4680,0
20241129,185700,149566400,4680,4680,4680,4680,0
20241129,185600,149566400,4680,4680,4680,4680,0
20241129,185500,149566400,4680,4680,4680,4680,0
20241129,185400,149566400,4680,4680,4680,4680,0
20241129,185300,149566400,4680,4680,4680,4680,0
20241129,185200,149566400,4680,4680,4680,4680,0
20241129,185100,149566400,4680,4680,4680,4680,0
20241129,185000,149566400,4680,4680,4680,4680,0
20241129,184900,149566400,4680,4680,4680,4680,0
20241129,184800,149566400,4680,4680,4680,4680,0
20241129,184700,149566400,4680,4680,4680,4680,0
20241129,184600,149566400,4680,4680,4680,4680,0
20241129,184500,149566400,4680,4680,4680,4680,0
20241129,184400,149566400,4680,4680,4680,4680,0
20241129,184300,149566400,4680,4680,4680,4680,0
20241129,184200,149566400,4680,4680,4680,4680,0
20241129,184100,149566400,4680,4680,4680,4680,0
20241129,184000,149566400,4680,4680,4680,4680,0
20241129,183900,149566400,4680,4680,4680,4680,0
20241129,183800,149566400,4680,4680,4680,4680,0
20241129,183700,149566400,4680,4680,4680,4680,0
20241129,183600,149566400,4680,4680,4680,4680,0
20241129,183500,149566400,4680,4680,4680,4680,0
20241129,183400,149566400,4680,4680,4680,4680,0
20241129,183300,149566400,4680,4680,4680,4680,0
20241129,183200,149566400,4680,4680,4680,4680,0
20241129,183100,149566400,4680,4680,4680,4680,232
20241129,183000,149566400,4680,4680,4680,4680,0
20241129,182900,149566400,4680,4680,4680,4680,0
20241129,182800,149566400,4680,4680,4680,4680,0
20241129,182700,149566400,4680,4680,4680,4680,0
20241129,182600,149566400,4680,4680,4680,4680,0
20241129,182500,149566400,4680,4680,4680,4680,0
20241129,182400,149566400,4680,4680,4680,4680,0
20241129,182300,149566400,4680,4680,4680,4680,0
20241129,182200,149566400,4680,4680,4680,4680,0
20241129,182100,149566400,4680,4680,4680,4680,0
20241129,182000,149566400,4680,4680,4680,4680,0
20241129,181900,149566400,4680,4680,4680,4680,0
20241129,181800,149566400,4680,4680,4680,4680,0
20241129,181700,149566400,4680,4680,4680,4680,0
20241129,181600,149566400,4680,4680,4680,4680,0
20241129,181500,149566400,4680,4680,4680,4680,0
20241129,181400,149566400,4680,4680,4680,4680,0
20241129,181300,149566400,4680,4680,4680,4680,0
20241129,181200,149566400,4680,4680,4680,4680,0
20241129,181100,149566400,4680,4680,4680,4680,0
20241129,181000,149566400,4680,4680,4680,4680,0
20241129,180900,149566400,4680,4680,4680,4680,0
20241129,180800,149566400,4680,4680,4680,4680,0
20241129,180700,149566400,4680,4680,4680,4680,0
20241129,180600,149566400,4680,4680,4680,4680,0
20241129,180500,149566400,4680,4680,4680,4680,0
20241129,180400,149566400,4680,4680,4680,4680,0
20241129,180300,149566400,4680,4680,4680,4680,0
20241129,180200,149566400,4680,4680,4680,4680,0
20241129,180100,149566400,4680,4680,4680,4680,232
20241129,180000,149566400,4680,4680,4680,4680,0
20241129,175900,149566400,4680,4680,4680,4680,0
20241129,175800,149566400,4680,4680,4680,4680,0
20241129,175700,149566400,4680,4680,4680,4680,0
20241129,175600,149566400,4680,4680,4680,4680,0
20241129,175500,149566400,4680,4680,4680,4680,0
20241129,175400,149566400,4680,4680,4680,4680,0
20241129,175300,149566400,4680,4680,4680,4680,0
20241129,175200,149566400,4680,4680,4680,4680,0
20241129,175100,149566400,4680,4680,4680,4680,0
20241129,175000,149566400,4680,4680,4680,4680,0
20241129,174900,149566400,4680,4680,4680,4680,0
20241129,174800,149566400,4680,4680,4680,4680,0
20241129,174700,149566400,4680,4680,4680,4680,0
20241129,174600,149566400,4680,4680,4680,4680,0
20241129,174500,149566400,4680,4680,4680,4680,0
20241129,174400,149566400,4680,4680,4680,4680,0
20241129,174300,149566400,4680,4680,4680,4680,0
20241129,174200,149566400,4680,4680,4680,4680,0
20241129,174100,149566400,4680,4680,4680,4680,0
20241129,174000,149566400,4680,4680,4680,4680,0
20241129,173900,149566400,4680,4680,4680,4680,0
20241129,173800,149566400,4680,4680,4680,4680,0
20241129,173700,149566400,4680,4680,4680,4680,0
20241129,173600,149566400,4680,4680,4680,4680,0
20241129,173500,149566400,4680,4680,4680,4680,0
20241129,173400,149566400,4680,4680,4680,4680,0
20241129,173300,149566400,4680,4680,4680,4680,0
20241129,173200,149566400,4680,4680,4680,4680,0
20241129,173100,149566400,4680,4680,4680,4680,232
20241129,173000,149566400,4680,4680,4680,4680,0
20241129,172900,149566400,4680,4680,4680,4680,0
20241129,172800,149566400,4680,4680,4680,4680,0
20241129,172700,149566400,4680,4680,4680,4680,0
20241129,172600,149566400,4680,4680,4680,4680,0
20241129,172500,149566400,4680,4680,4680,4680,0
20241129,172400,149566400,4680,4680,4680,4680,0
20241129,172300,149566400,4680,4680,4680,4680,0
20241129,172200,149566400,4680,4680,4680,4680,0
20241129,172100,149566400,4680,4680,4680,4680,0
20241129,172000,149566400,4680,4680,4680,4680,0
20241129,171900,149566400,4680,4680,4680,4680,0
20241129,171800,149566400,4680,4680,4680,4680,0
20241129,171700,149566400,4680,4680,4680,4680,0
20241129,171600,149566400,4680,4680,4680,4680,0
20241129,171500,149566400,4680,4680,4680,4680,0
20241129,171400,149566400,4680,4680,4680,4680,0
20241129,171300,149566400,4680,4680,4680,4680,0
20241129,171200,149566400,4680,4680,4680,4680,0
20241129,171100,149566400,4680,4680,4680,4680,0
20241129,171000,149566400,4680,4680,4680,4680,0
20241129,170900,149566400,4680,4680,4680,4680,0
20241129,170800,149566400,4680,4680,4680,4680,0
20241129,170700,149566400,4680,4680,4680,4680,0
20241129,170600,149566400,4680,4680,4680,4680,0
20241129,170500,149566400,4680,4680,4680,4680,0
20241129,170400,149566400,4680,4680,4680,4680,0
20241129,170300,149566400,4680,4680,4680,4680,0
20241129,170200,149566400,4680,4680,4680,4680,0
20241129,170100,149566400,4680,4680,4680,4680,232
20241129,170000,149566400,4680,4680,4680,4680,0
20241129,165900,149566400,4680,4680,4680,4680,0
20241129,165800,149566400,4680,4680,4680,4680,0
20241129,165700,149566400,4680,4680,4680,4680,0
20241129,165600,149566400,4680,4680,4680,4680,0
20241129,165500,149566400,4680,4680,4680,4680,0
20241129,165400,149566400,4680,4680,4680,4680,0
20241129,165300,149566400,4680,4680,4680,4680,0
20241129,165200,149566400,4680,4680,4680,4680,0
20241129,165100,149566400,4680,4680,4680,4680,0
20241129,165000,149566400,4680,4680,4680,4680,0
20241129,164900,149566400,4680,4680,4680,4680,0
20241129,164800,149566400,4680,4680,4680,4680,0
20241129,164700,149566400,4680,4680,4680,4680,0
20241129,164600,149566400,4680,4680,4680,4680,0
20241129,164500,149566400,4680,4680,4680,4680,0
20241129,164400,149566400,4680,4680,4680,4680,0
20241129,164300,149566400,4680,4680,4680,4680,0
20241129,164200,149566400,4680,4680,4680,4680,0
20241129,164100,149566400,4680,4680,4680,4680,0
20241129,164000,149566400,4680,4680,4680,4680,0
20241129,163900,149566400,4680,4680,4680,4680,0
20241129,163800,149566400,4680,4680,4680,4680,0
20241129,163700,149566400,4680,4680,4680,4680,0
20241129,163600,149566400,4680,4680,4680,4680,0
20241129,163500,149566400,4680,4680,4680,4680,0
20241129,163400,149566400,4680,4680,4680,4680,0
20241129,163300,149566400,4680,4680,4680,4680,0
20241129,163200,149566400,4680,4680,4680,4680,0
20241129,163100,149566400,4680,4680,4680,4680,232
20241129,163000,149566400,4680,4680,4680,4680,0
20241129,162900,149566400,4680,4680,4680,4680,0
20241129,162800,149566400,4680,4680,4680,4680,0
20241129,162700,149566400,4680,4680,4680,4680,0
20241129,162600,149566400,4680,4680,4680,4680,0
20241129,162500,149566400,4680,4680,4680,4680,0
20241129,162400,149566400,4680,4680,4680,4680,0
20241129,162300,149566400,4680,4680,4680,4680,0
20241129,162200,149566400,4680,4680,4680,4680,0
20241129,162100,149566400,4680,4680,4680,4680,0
20241129,162000,149566400,4680,4680,4680,4680,0
20241129,161900,149566400,4680,4680,4680,4680,0
20241129,161800,149566400,4680,4680,4680,4680,0
20241129,161700,149566400,4680,4680,4680,4680,0
20241129,161600,149566400,4680,4680,4680,4680,0
20241129,161500,149566400,4680,4680,4680,4680,0
20241129,161400,149566400,4680,4680,4680,4680,0
20241129,161300,149566400,4680,4680,4680,4680,0
20241129,161200,149566400,4680,4680,4680,4680,0
20241129,161100,149566400,4680,4680,4680,4680,0
20241129,161000,149566400,4680,4680,4680,4680,0
20241129,160900,149566400,4680,4680,4680,4680,0
20241129,160800,149566400,4680,4680,4680,4680,0
20241129,160700,149566400,4680,4680,4680,4680,0
20241129,160600,149566400,4680,4680,4680,4680,0
20241129,160500,149566400,4680,4680,4680,4680,0
20241129,160400,149566400,4680,4680,4680,4680,0
20241129,160300,149566400,4680,4680,4680,4680,0
20241129,160200,149566400,4680,4680,4680,4680,0
20241129,160100,149566400,4680,4680,4680,4680,232
20241129,160000,149566400,4680,4680,4680,4680,0
20241129,155900,149566400,4680,4680,4680,4680,0
20241129,155800,149566400,4680,4680,4680,4680,0
20241129,155700,149566400,4680,4680,4680,4680,0
20241129,155600,149566400,4680,4680,4680,4680,0
20241129,155500,149566400,4680,4680,4680,4680,0
20241129,155400,149566400,4680,4680,4680,4680,0
20241129,155300,149566400,4680,4680,4680,4680,0
20241129,155200,149566400,4680,4680,4680,4680,0
20241129,155100,149566400,4680,4680,4680,4680,0
20241129,155000,149566400,4680,4680,4680,4680,0
20241129,154900,149566400,4680,4680,4680,4680,0
20241129,154800,149566400,4680,4680,4680,4680,0
20241129,154700,149566400,4680,4680,4680,4680,0
20241129,154600,149566400,4680,4680,4680,4680,0
20241129,154500,149566400,4680,4680,4680,4680,0
20241129,154400,149566400,4680,4680,4680,4680,0
20241129,154300,149566400,4680,4680,4680,4680,0
20241129,154200,149566400,4680,4680,4680,4680,0
20241129,154100,149566400,4680,4680,4680,4680,0
20241129,154000,149566400,4680,4680,4680,4680,0
20241129,153900,149566400,4680,4680,4680,4680,0
20241129,153800,149566400,4680,4680,4680,4680,0
20241129,153700,149566400,4680,4680,4680,4680,0
20241129,153600,149566400,4680,4680,4680,4680,0
20241129,153500,149566400,4680,4680,4680,4680,0
20241129,153400,149566400,4680,4680,4680,4680,0
20241129,153300,149566400,4680,4680,4680,4680,0
20241129,153200,149566400,4680,4680,4680,4680,0
20241129,153100,149566400,4680,4680,4680,4680,232
20241129,153000,149566400,4680,4680,4680,4680,232
20241129,152900,148480640,4695,4695,4695,4695,0
20241129,152800,148480640,4695,4695,4695,4695,0
20241129,152700,148480640,4695,4695,4695,4695,0
20241129,152600,148480640,4695,4695,4695,4695,0
20241129,152500,148480640,4695,4695,4695,4695,0
20241129,152400,148480640,4695,4695,4695,4695,0
20241129,152300,148480640,4695,4695,4695,4695,0
20241129,152200,148480640,4695,4695,4695,4695,0
20241129,152100,148480640,4695,4695,4695,4695,0
20241129,152000,148480640,4695,4695,4695,4695,0
20241129,151900,148480640,4695,4650,4700,4605,693
20241129,151800,145258235,4650,4650,4650,4650,13
20241129,151700,145197785,4650,4650,4650,4650,7
20241129,151600,145165235,4650,4650,4650,4650,3
20241129,151500,145151285,4650,4650,4650,4650,0
20241129,151400,145151285,4650,4650,4650,4650,7
20241129,151300,145118735,4650,4650,4650,4650,0
20241129,151200,145118735,4650,4650,4650,4650,6
20241129,151100,145090835,4650,4650,4650,4650,0
20241129,151000,145090835,4650,4650,4650,4650,0
20241129,150900,145090835,4650,4650,4650,4650,0
20241129,150800,145090835,4650,4650,4650,4650,0
20241129,150700,145090835,4650,4650,4650,4650,0
20241129,150600,145090835,4650,4650,4650,4650,0
20241129,150500,145090835,4650,4625,4650,4625,81
20241129,150400,144716185,4620,4630,4630,4620,123
20241129,150300,144147905,4640,4640,4640,4640,0
20241129,150200,144147905,4640,4640,4640,4640,0
20241129,150100,144147905,4640,4640,4640,4640,1
20241129,150000,144143265,4610,4610,4610,4610,0
20241129,145900,144143265,4610,4615,4615,4610,213
20241129,145800,143161275,4660,4655,4660,4600,504
20241129,145700,140839300,4655,4655,4655,4655,0
20241129,145600,140839300,4655,4655,4655,4655,0
20241129,145500,140839300,4655,4660,4660,4655,5
20241129,145400,140816020,4675,4675,4675,4675,0
20241129,145300,140816020,4675,4675,4675,4675,1
20241129,145200,140811345,4665,4665,4665,4665,0
20241129,145100,140811345,4665,4675,4675,4665,3
20241129,145000,140797340,4685,4685,4685,4685,0
20241129,144900,140797340,4685,4685,4685,4685,0
20241129,144800,140797340,4685,4685,4685,4685,0
20241129,144700,140797340,4685,4685,4685,4685,0
20241129,144600,140797340,4685,4685,4685,4685,1
20241129,144500,140792655,4670,4670,4670,4670,350
20241129,144400,139158155,4670,4670,4690,4670,44
20241129,144300,138952555,4670,4685,4685,4670,47
20241129,144200,138732900,4685,4685,4685,4685,0
20241129,144100,138732900,4685,4685,4685,4685,3
20241129,144000,138718845,4705,4705,4705,4705,0
20241129,143900,138718845,4705,4705,4705,4705,0
20241129,143800,138718845,4705,4705,4705,4705,0
20241129,143700,138718845,4705,4705,4705,4705,6
20241129,143600,138690615,4705,4675,4710,4675,205
20241129,143500,137726230,4670,4670,4670,4670,1
20241129,143400,137721560,4605,4665,4665,4605,241
20241129,143300,136602735,4665,4640,4665,4640,32
20241129,143200,136454130,4660,4610,4660,4610,187
20241129,143100,135589560,4610,4590,4610,4590,768
20241129,143000,132052735,4595,4610,4610,4595,652
20241129,142900,129051745,4615,4620,4620,4615,1034
20241129,142800,124279725,4620,4635,4635,4620,279
20241129,142700,122990415,4640,4640,4640,4640,1
20241129,142600,122985775,4635,4635,4635,4635,4
20241129,142500,122967235,4640,4640,4640,4640,0
20241129,142400,122967235,4640,4640,4640,4640,0
20241129,142300,122967235,4640,4640,4640,4640,0
20241129,142200,122967235,4640,4640,4640,4640,0
20241129,142100,122967235,4640,4640,4640,4640,1
20241129,142000,122962595,4635,4635,4635,4635,125
20241129,141900,122383220,4620,4620,4620,4620,0
20241129,141800,122383220,4620,4620,4620,4620,0
20241129,141700,122383220,4620,4630,4630,4620,30
20241129,141600,122244470,4645,4645,4645,4645,0
20241129,141500,122244470,4645,4645,4645,4645,3
20241129,141400,122230535,4645,4645,4645,4645,1
20241129,141300,122225890,4645,4645,4645,4645,0
20241129,141200,122225890,4645,4645,4645,4645,0
20241129,141100,122225890,4645,4645,4645,4645,3
20241129,141000,122211955,4615,4620,4620,4615,3
20241129,140900,122198105,4645,4640,4645,4640,10
20241129,140800,122151700,4640,4640,4640,4640,0
20241129,140700,122151700,4640,4640,4640,4640,0
20241129,140600,122151700,4640,4640,4640,4640,0
20241129,140500,122151700,4640,4640,4640,4640,6
20241129,140400,122123860,4640,4640,4645,4610,47
20241129,140300,121905930,4640,4640,4640,4640,14
20241129,140200,121840970,4640,4650,4650,4630,7
20241129,140100,121808495,4650,4650,4650,4650,11
20241129,140000,121757345,4610,4610,4610,4610,0
20241129,135900,121757345,4610,4625,4625,4610,500
20241129,135800,119448535,4630,4630,4630,4630,0
20241129,135700,119448535,4630,4660,4660,4630,16
20241129,135600,119374425,4630,4635,4635,4630,500
20241129,135500,117058450,4660,4660,4660,4660,0
20241129,135400,117058450,4660,4660,4660,4660,48
20241129,135300,116834770,4660,4660,4660,4660,200
20241129,135200,115902770,4660,4660,4660,4660,0
20241129,135100,115902770,4660,4660,4660,4660,0
20241129,135000,115902770,4660,4660,4660,4660,82
20241129,134900,115520650,4660,4660,4660,4660,0
20241129,134800,115520650,4660,4660,4660,4660,0
20241129,134700,115520650,4660,4660,4660,4660,0
20241129,134600,115520650,4660,4660,4660,4660,1
20241129,134500,115515990,4635,4635,4635,4635,0
20241129,134400,115515990,4635,4635,4635,4635,0
20241129,134300,115515990,4635,4635,4635,4635,0
20241129,134200,115515990,4635,4635,4635,4635,20
20241129,134100,115423290,4660,4660,4660,4660,0
20241129,134000,115423290,4660,4660,4660,4660,0
20241129,133900,115423290,4660,4660,4660,4660,0
20241129,133800,115423290,4660,4660,4660,4660,0
20241129,133700,115423290,4660,4660,4660,4660,1
20241129,133600,115418630,4640,4640,4640,4640,221
20241129,133500,114393190,4660,4660,4660,4660,0
20241129,133400,114393190,4660,4660,4660,4660,0
20241129,133300,114393190,4660,4660,4660,4660,0
20241129,133200,114393190,4660,4660,4660,4660,0
20241129,133100,114393190,4660,4660,4660,4660,0
20241129,133000,114393190,4660,4660,4660,4660,3
20241129,132900,114379210,4660,4645,4660,4645,41
20241129,132800,114188750,4660,4660,4660,4660,8
20241129,132700,114151470,4660,4660,4660,4660,0
20241129,132600,114151470,4660,4660,4660,4660,1
20241129,132500,114146810,4650,4650,4650,4650,0
20241129,132400,114146810,4650,4650,4650,4650,0
20241129,132300,114146810,4650,4650,4650,4650,214
20241129,132200,113151710,4660,4660,4660,4660,5
20241129,132100,113128410,4650,4650,4650,4650,1
20241129,132000,113123760,4645,4645,4645,4645,0
20241129,131900,113123760,4645,4645,4645,4645,8
20241129,131800,113086600,4660,4660,4660,4660,0
20241129,131700,113086600,4660,4660,4660,4660,2
20241129,131600,113077280,4660,4660,4660,4660,0
20241129,131500,113077280,4660,4660,4660,4660,0
20241129,131400,113077280,4660,4660,4660,4660,2
20241129,131300,113067960,4645,4645,4645,4645,0
20241129,131200,113067960,4645,4645,4645,4645,0
20241129,131100,113067960,4645,4645,4645,4645,0
20241129,131000,113067960,4645,4655,4655,4645,8
20241129,130900,113030765,4660,4660,4660,4660,0
20241129,130800,113030765,4660,4660,4660,4660,0
20241129,130700,113030765,4660,4660,4660,4660,1
20241129,130600,113026105,4645,4655,4655,4645,3
20241129,130500,113012150,4655,4655,4655,4655,29
20241129,130400,112877155,4650,4650,4650,4650,30
20241129,130300,112737655,4635,4635,4635,4630,90
20241129,130200,112320755,4630,4630,4630,4630,334
20241129,130100,110774335,4635,4635,4635,4635,0
20241129,130000,110774335,4635,4635,4635,4635,30
20241129,125900,110635285,4660,4660,4660,4660,0
20241129,125800,110635285,4660,4660,4660,4660,1
20241129,125700,110630625,4640,4640,4640,4640,11
20241129,125600,110579585,4660,4660,4660,4660,0
20241129,125500,110579585,4660,4660,4660,4660,0
20241129,125400,110579585,4660,4660,4660,4660,1
20241129,125300,110574925,4640,4640,4640,4640,114
20241129,125200,110045965,4645,4645,4645,4645,11
20241129,125100,109994870,4660,4660,4660,4660,1
20241129,125000,109990210,4660,4660,4660,4660,0
20241129,124900,109990210,4660,4660,4660,4660,0
20241129,124800,109990210,4660,4660,4660,4660,0
20241129,124700,109990210,4660,4660,4660,4660,0
20241129,124600,109990210,4660,4660,4660,4660,0
20241129,124500,109990210,4660,4640,4660,4640,7
20241129,124400,109957710,4660,4660,4660,4660,0
20241129,124300,109957710,4660,4655,4660,4655,10
20241129,124200,109911155,4655,4655,4655,4655,2
20241129,124100,109901845,4645,4645,4645,4645,5
20241129,124000,109878620,4655,4655,4655,4655,0
20241129,123900,109878620,4655,4655,4655,4655,0
20241129,123800,109878620,4655,4655,4655,4655,0
20241129,123700,109878620,4655,4655,4655,4655,59
20241129,123600,109603975,4640,4640,4640,4640,6
20241129,123500,109576135,4665,4665,4665,4665,0
20241129,123400,109576135,4665,4665,4665,4665,0
20241129,123300,109576135,4665,4665,4665,4665,0
20241129,123200,109576135,4665,4665,4665,4665,1
20241129,123100,109571470,4630,4630,4630,4630,0
20241129,123000,109571470,4630,4630,4630,4630,41
20241129,122900,109381640,4630,4635,4635,4630,659
20241129,122800,106329970,4670,4670,4670,4670,0
20241129,122700,106329970,4670,4670,4670,4670,1
20241129,122600,106325300,4700,4700,4700,4700,0
20241129,122500,106325300,4700,4645,4700,4645,102
20241129,122400,105850460,4650,4650,4650,4650,14
20241129,122300,105785360,4650,4650,4650,4650,0
20241129,122200,105785360,4650,4645,4650,4620,632
20241129,122100,102862585,4655,4655,4655,4655,10
20241129,122000,102816035,4665,4665,4665,4665,1
20241129,121900,102811370,4665,4670,4670,4665,15
20241129,121800,102741345,4670,4670,4670,4670,1
20241129,121700,102736675,4670,4670,4670,4670,1
20241129,121600,102732005,4625,4625,4625,4625,0
20241129,121500,102732005,4625,4625,4625,4625,0
20241129,121400,102732005,4625,4625,4625,4625,0
20241129,121300,102732005,4625,4625,4625,4625,0
20241129,121200,102732005,4625,4660,4660,4625,266
20241129,121100,101499075,4660,4680,4680,4660,234
20241129,121000,100408595,4690,4690,4690,4690,100
20241129,120900,99939595,4700,4700,4700,4700,0
20241129,120800,99939595,4700,4700,4700,4700,0
20241129,120700,99939595,4700,4700,4700,4700,0
20241129,120600,99939595,4700,4700,4700,4700,0
20241129,120500,99939595,4700,4700,4700,4700,0
20241129,120400,99939595,4700,4700,4700,4700,1
20241129,120300,99934895,4685,4690,4690,4685,15
20241129,120200,99864595,4715,4715,4715,4715,0
20241129,120100,99864595,4715,4715,4715,4715,0
20241129,120000,99864595,4715,4715,4715,4715,0
20241129,115900,99864595,4715,4715,4715,4715,0
20241129,115800,99864595,4715,4715,4715,4715,1
20241129,115700,99859880,4695,4695,4695,4695,0
20241129,115600,99859880,4695,4695,4695,4695,0
20241129,115500,99859880,4695,4700,4700,4695,22
20241129,115400,99756490,4715,4710,4715,4710,53
20241129,115300,99506855,4695,4695,4695,4695,50
20241129,115200,99272105,4710,4710,4710,4710,0
20241129,115100,99272105,4710,4710,4710,4710,0
20241129,115000,99272105,4710,4710,4710,4710,105
20241129,114900,98777555,4690,4690,4690,4690,0
20241129,114800,98777555,4690,4690,4690,4690,11
20241129,114700,98725965,4720,4720,4720,4720,0
20241129,114600,98725965,4720,4720,4720,4720,1
20241129,114500,98721245,4700,4700,4700,4700,109
20241129,114400,98208945,4725,4725,4725,4725,0
20241129,114300,98208945,4725,4700,4725,4700,106
20241129,114200,97710615,4695,4695,4695,4695,20
20241129,114100,97616715,4695,4695,4695,4695,0
20241129,114000,97616715,4695,4695,4695,4695,20
20241129,113900,97522815,4700,4700,4700,4700,0
20241129,113800,97522815,4700,4690,4700,4675,193
20241129,113700,96619330,4690,4690,4700,4690,52
20241129,113600,96375385,4695,4695,4695,4695,1
20241129,113500,96370690,4665,4665,4665,4665,126
20241129,113400,95782900,4665,4665,4665,4665,439
20241129,113300,93734965,4665,4665,4665,4665,276
20241129,113200,92447425,4665,4665,4665,4665,0
20241129,113100,92447425,4665,4670,4670,4665,49
20241129,113000,92218835,4665,4665,4665,4665,0
20241129,112900,92218835,4665,4665,4665,4665,0
20241129,112800,92218835,4665,4665,4665,4665,0
20241129,112700,92218835,4665,4665,4665,4665,0
20241129,112600,92218835,4665,4665,4665,4665,0
20241129,112500,92218835,4665,4665,4665,4665,0
20241129,112400,92218835,4665,4665,4665,4665,0
20241129,112300,92218835,4665,4665,4665,4665,0
20241129,112200,92218835,4665,4665,4665,4665,0
20241129,112100,92218835,4665,4665,4665,4665,0
20241129,112000,92218835,4665,4665,4665,4665,1
20241129,111900,92214170,4680,4695,4695,4680,1002
20241129,111800,87509795,4700,4700,4700,4700,2
20241129,111700,87500395,4700,4700,4700,4700,0
20241129,111600,87500395,4700,4700,4700,4700,0
20241129,111500,87500395,4700,4705,4705,4700,81
20241129,111400,87119295,4700,4700,4700,4700,0
20241129,111300,87119295,4700,4700,4700,4700,0
20241129,111200,87119295,4700,4700,4700,4700,0
20241129,111100,87119295,4700,4700,4700,4700,0
20241129,111000,87119295,4700,4700,4700,4700,0
20241129,110900,87119295,4700,4700,4700,4700,65
20241129,110800,86813795,4705,4705,4705,4705,29
20241129,110700,86677350,4710,4710,4710,4710,0
20241129,110600,86677350,4710,4700,4710,4700,41
20241129,110500,86484640,4710,4715,4715,4710,524
20241129,110400,84016595,4735,4735,4735,4735,245
20241129,110300,82856520,4725,4725,4725,4725,0
20241129,110200,82856520,4725,4725,4725,4725,0
20241129,110100,82856520,4725,4725,4725,4725,24
20241129,110000,82743120,4715,4715,4715,4715,7
20241129,105900,82710115,4735,4735,4735,4735,0
20241129,105800,82710115,4735,4735,4735,4735,0
20241129,105700,82710115,4735,4740,4740,4735,37
20241129,105600,82534905,4740,4760,4765,4740,106
20241129,105500,82030045,4740,4755,4755,4740,1075
20241129,105400,76923875,4775,4775,4775,4775,1
20241129,105300,76919100,4750,4750,4750,4750,0
20241129,105200,76919100,4750,4750,4750,4750,0
20241129,105100,76919100,4750,4750,4750,4750,0
20241129,105000,76919100,4750,4750,4750,4750,2
20241129,104900,76909600,4790,4790,4790,4790,0
20241129,104800,76909600,4790,4790,4790,4790,0
20241129,104700,76909600,4790,4790,4790,4790,101
20241129,104600,76425810,4795,4780,4795,4780,746
20241129,104500,72853865,4775,4770,4775,4770,245
20241129,104400,71685095,4750,4750,4750,4750,150
20241129,104300,70972595,4780,4780,4780,4780,0
20241129,104200,70972595,4780,4780,4780,4780,10
20241129,104100,70924795,4780,4780,4780,4780,0
20241129,104000,70924795,4780,4780,4780,4780,0
20241129,103900,70924795,4780,4745,4780,4745,819
20241129,103800,67013110,4735,4735,4735,4735,0
20241129,103700,67013110,4735,4735,4735,4735,0
20241129,103600,67013110,4735,4740,4740,4735,2
20241129,103500,67003635,4720,4720,4720,4720,0
20241129,103400,67003635,4720,4720,4720,4720,0
20241129,103300,67003635,4720,4750,4750,4720,601
20241129,103200,64164470,4760,4755,4760,4755,163
20241129,103100,63389345,4745,4740,4745,4740,683
20241129,103000,60148925,4750,4750,4750,4750,99
20241129,102900,59678675,4750,4750,4750,4750,5
20241129,102800,59654925,4750,4735,4750,4735,42
20241129,102700,59455755,4750,4740,4750,4740,586
20241129,102600,56673385,4735,4735,4735,4735,0
20241129,102500,56673385,4735,4735,4735,4735,102
20241129,102400,56190415,4705,4705,4705,4705,0
20241129,102300,56190415,4705,4735,4740,4705,62
20241129,102200,55897440,4735,4725,4735,4725,367
20241129,102100,54163315,4725,4720,4725,4720,3643
20241129,102000,36950145,4725,4710,4725,4710,601
20241129,101900,34114375,4710,4710,4710,4710,0
20241129,101800,34114375,4710,4695,4710,4685,552
20241129,101700,31520230,4700,4700,4700,4700,0
20241129,101600,31520230,4700,4700,4700,4700,0
20241129,101500,31520230,4700,4690,4700,4690,2
20241129,101400,31510840,4685,4685,4685,4685,60
20241129,101300,31229740,4680,4680,4680,4680,73
20241129,101200,30888100,4680,4680,4680,4680,0
20241129,101100,30888100,4680,4660,4680,4660,47
20241129,101000,30669060,4680,4680,4680,4680,0
20241129,100900,30669060,4680,4680,4680,4680,0
20241129,100800,30669060,4680,4680,4680,4680,20
20241129,100700,30575460,4680,4680,4680,4680,0
20241129,100600,30575460,4680,4680,4680,4680,0
20241129,100500,30575460,4680,4680,4680,4645,21
20241129,100400,30477840,4675,4675,4675,4675,542
20241129,100300,27943990,4675,4650,4675,4645,358
20241129,100200,26279490,4680,4650,4680,4650,20
20241129,100100,26186460,4680,4675,4680,4675,898
20241129,100000,21988305,4675,4670,4675,4670,2
20241129,095900,21978960,4670,4670,4670,4670,201
20241129,095800,21040290,4645,4645,4670,4645,335
20241129,095700,19483775,4635,4645,4645,4635,298
20241129,095600,18101495,4665,4665,4665,4665,0
20241129,095500,18101495,4665,4665,4665,4665,0
20241129,095400,18101495,4665,4665,4665,4665,0
20241129,095300,18101495,4665,4665,4665,4665,30
20241129,095200,17961545,4660,4640,4660,4640,198
20241129,095100,17039410,4635,4635,4635,4635,0
20241129,095000,17039410,4635,4635,4635,4635,1
20241129,094900,17034775,4660,4660,4660,4660,0
20241129,094800,17034775,4660,4660,4660,4660,20
20241129,094700,16941575,4660,4660,4660,4660,0
20241129,094600,16941575,4660,4660,4660,4630,13
20241129,094500,16881055,4660,4660,4660,4660,1
20241129,094400,16876395,4660,4660,4660,4660,32
20241129,094300,16727275,4660,4660,4660,4660,30
20241129,094200,16587475,4645,4660,4665,4645,85
20241129,094100,16191430,4660,4660,4660,4660,0
20241129,094000,16191430,4660,4660,4670,4660,210
20241129,093900,15211825,4665,4665,4665,4665,0
20241129,093800,15211825,4665,4665,4665,4665,1
20241129,093700,15207160,4645,4645,4645,4645,0
20241129,093600,15207160,4645,4645,4645,4645,5
20241129,093500,15183935,4670,4670,4670,4670,15
20241129,093400,15113885,4670,4670,4670,4670,1
20241129,093300,15109215,4645,4645,4645,4645,0
20241129,093200,15109215,4645,4645,4645,4645,0
20241129,093100,15109215,4645,4675,4675,4645,27
20241129,093000,14983420,4675,4675,4680,4675,18
20241129,092900,14899260,4680,4635,4680,4635,9
20241129,092800,14857310,4645,4645,4645,4645,0
20241129,092700,14857310,4645,4645,4645,4645,0
20241129,092600,14857310,4645,4645,4645,4645,0
20241129,092500,14857310,4645,4645,4645,4645,0
20241129,092400,14857310,4645,4645,4645,4645,0
20241129,092300,14857310,4645,4645,4645,4645,0
20241129,092200,14857310,4645,4645,4645,4645,0
20241129,092100,14857310,4645,4640,4645,4640,8
20241129,092000,14820175,4605,4605,4605,4605,0
20241129,091900,14820175,4605,4605,4605,4605,0
20241129,091800,14820175,4605,4605,4605,4605,15
20241129,091700,14751100,4610,4630,4650,4610,283
20241129,091600,13444730,4630,4635,4635,4630,2
20241129,091500,13435465,4630,4630,4630,4630,0
20241129,091400,13435465,4630,4635,4635,4630,615
20241129,091300,10587765,4635,4640,4640,4635,566
20241129,091200,7964300,4640,4640,4640,4640,241
20241129,091100,6846060,4640,4640,4640,4640,150
20241129,091000,6150060,4645,4645,4645,4645,0
20241129,090900,6150060,4645,4645,4645,4645,0
20241129,090800,6150060,4645,4645,4645,4645,14
20241129,090700,6085030,4680,4680,4680,4680,4
20241129,090600,6066310,4685,4685,4685,4685,0
20241129,090500,6066310,4685,4650,4685,4640,159
20241129,090400,5327315,4685,4685,4685,4685,23
20241129,090300,5219560,4685,4685,4700,4685,247
20241129,090200,4061825,4650,4650,4650,4650,10
20241129,090100,4015325,4635,4635,4635,4635,0
20241129,090000,4015325,4635,4645,4645,4635,865