KissMeData/001260/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,183400,697154400,8170,8170,8170,8170,5639
20241129,183300,697154400,8170,8170,8170,8170,0
20241129,183200,697154400,8170,8170,8170,8170,0
20241129,183100,697154400,8170,8170,8170,8170,0
20241129,183000,697154400,8170,8170,8170,8170,0
20241129,182900,697154400,8170,8170,8170,8170,0
20241129,182800,697154400,8170,8170,8170,8170,0
20241129,182700,697154400,8170,8170,8170,8170,0
20241129,182600,697154400,8170,8170,8170,8170,0
20241129,182500,697154400,8170,8170,8170,8170,0
20241129,182400,697154400,8170,8170,8170,8170,0
20241129,182300,697154400,8170,8170,8170,8170,0
20241129,182200,697154400,8170,8170,8170,8170,0
20241129,182100,697154400,8170,8170,8170,8170,0
20241129,182000,697154400,8170,8170,8170,8170,0
20241129,181900,697154400,8170,8170,8170,8170,0
20241129,181800,697154400,8170,8170,8170,8170,0
20241129,181700,697154400,8170,8170,8170,8170,0
20241129,181600,697154400,8170,8170,8170,8170,0
20241129,181500,697154400,8170,8170,8170,8170,0
20241129,181400,697154400,8170,8170,8170,8170,0
20241129,181300,697154400,8170,8170,8170,8170,0
20241129,181200,697154400,8170,8170,8170,8170,0
20241129,181100,697154400,8170,8170,8170,8170,0
20241129,181000,697154400,8170,8170,8170,8170,0
20241129,180900,697154400,8170,8170,8170,8170,0
20241129,180800,697154400,8170,8170,8170,8170,0
20241129,180700,697154400,8170,8170,8170,8170,0
20241129,180600,697154400,8170,8170,8170,8170,0
20241129,180500,697154400,8170,8170,8170,8170,0
20241129,180400,697154400,8170,8170,8170,8170,5639
20241129,180300,697154400,8170,8170,8170,8170,0
20241129,180200,697154400,8170,8170,8170,8170,0
20241129,180100,697154400,8170,8170,8170,8170,0
20241129,180000,697154400,8170,8170,8170,8170,0
20241129,175900,697154400,8170,8170,8170,8170,0
20241129,175800,697154400,8170,8170,8170,8170,0
20241129,175700,697154400,8170,8170,8170,8170,0
20241129,175600,697154400,8170,8170,8170,8170,0
20241129,175500,697154400,8170,8170,8170,8170,0
20241129,175400,697154400,8170,8170,8170,8170,0
20241129,175300,697154400,8170,8170,8170,8170,0
20241129,175200,697154400,8170,8170,8170,8170,0
20241129,175100,697154400,8170,8170,8170,8170,0
20241129,175000,697154400,8170,8170,8170,8170,0
20241129,174900,697154400,8170,8170,8170,8170,0
20241129,174800,697154400,8170,8170,8170,8170,0
20241129,174700,697154400,8170,8170,8170,8170,0
20241129,174600,697154400,8170,8170,8170,8170,0
20241129,174500,697154400,8170,8170,8170,8170,0
20241129,174400,697154400,8170,8170,8170,8170,0
20241129,174300,697154400,8170,8170,8170,8170,0
20241129,174200,697154400,8170,8170,8170,8170,0
20241129,174100,697154400,8170,8170,8170,8170,0
20241129,174000,697154400,8170,8170,8170,8170,0
20241129,173900,697154400,8170,8170,8170,8170,0
20241129,173800,697154400,8170,8170,8170,8170,0
20241129,173700,697154400,8170,8170,8170,8170,0
20241129,173600,697154400,8170,8170,8170,8170,0
20241129,173500,697154400,8170,8170,8170,8170,0
20241129,173400,697154400,8170,8170,8170,8170,5639
20241129,173300,697154400,8170,8170,8170,8170,0
20241129,173200,697154400,8170,8170,8170,8170,0
20241129,173100,697154400,8170,8170,8170,8170,0
20241129,173000,697154400,8170,8170,8170,8170,0
20241129,172900,697154400,8170,8170,8170,8170,0
20241129,172800,697154400,8170,8170,8170,8170,0
20241129,172700,697154400,8170,8170,8170,8170,0
20241129,172600,697154400,8170,8170,8170,8170,0
20241129,172500,697154400,8170,8170,8170,8170,0
20241129,172400,697154400,8170,8170,8170,8170,0
20241129,172300,697154400,8170,8170,8170,8170,0
20241129,172200,697154400,8170,8170,8170,8170,0
20241129,172100,697154400,8170,8170,8170,8170,0
20241129,172000,697154400,8170,8170,8170,8170,0
20241129,171900,697154400,8170,8170,8170,8170,0
20241129,171800,697154400,8170,8170,8170,8170,0
20241129,171700,697154400,8170,8170,8170,8170,0
20241129,171600,697154400,8170,8170,8170,8170,0
20241129,171500,697154400,8170,8170,8170,8170,0
20241129,171400,697154400,8170,8170,8170,8170,0
20241129,171300,697154400,8170,8170,8170,8170,0
20241129,171200,697154400,8170,8170,8170,8170,0
20241129,171100,697154400,8170,8170,8170,8170,0
20241129,171000,697154400,8170,8170,8170,8170,0
20241129,170900,697154400,8170,8170,8170,8170,0
20241129,170800,697154400,8170,8170,8170,8170,0
20241129,170700,697154400,8170,8170,8170,8170,0
20241129,170600,697154400,8170,8170,8170,8170,0
20241129,170500,697154400,8170,8170,8170,8170,0
20241129,170400,697154400,8170,8170,8170,8170,5639
20241129,170300,697154400,8170,8170,8170,8170,0
20241129,170200,697154400,8170,8170,8170,8170,0
20241129,170100,697154400,8170,8170,8170,8170,0
20241129,170000,697154400,8170,8170,8170,8170,0
20241129,165900,697154400,8170,8170,8170,8170,0
20241129,165800,697154400,8170,8170,8170,8170,0
20241129,165700,697154400,8170,8170,8170,8170,0
20241129,165600,697154400,8170,8170,8170,8170,0
20241129,165500,697154400,8170,8170,8170,8170,0
20241129,165400,697154400,8170,8170,8170,8170,0
20241129,165300,697154400,8170,8170,8170,8170,0
20241129,165200,697154400,8170,8170,8170,8170,0
20241129,165100,697154400,8170,8170,8170,8170,0
20241129,165000,697154400,8170,8170,8170,8170,0
20241129,164900,697154400,8170,8170,8170,8170,0
20241129,164800,697154400,8170,8170,8170,8170,0
20241129,164700,697154400,8170,8170,8170,8170,0
20241129,164600,697154400,8170,8170,8170,8170,0
20241129,164500,697154400,8170,8170,8170,8170,0
20241129,164400,697154400,8170,8170,8170,8170,0
20241129,164300,697154400,8170,8170,8170,8170,0
20241129,164200,697154400,8170,8170,8170,8170,0
20241129,164100,697154400,8170,8170,8170,8170,0
20241129,164000,697154400,8170,8170,8170,8170,0
20241129,163900,697154400,8170,8170,8170,8170,0
20241129,163800,697154400,8170,8170,8170,8170,0
20241129,163700,697154400,8170,8170,8170,8170,0
20241129,163600,697154400,8170,8170,8170,8170,0
20241129,163500,697154400,8170,8170,8170,8170,0
20241129,163400,697154400,8170,8170,8170,8170,5639
20241129,163300,697154400,8170,8170,8170,8170,0
20241129,163200,697154400,8170,8170,8170,8170,0
20241129,163100,697154400,8170,8170,8170,8170,0
20241129,163000,697154400,8170,8170,8170,8170,0
20241129,162900,697154400,8170,8170,8170,8170,0
20241129,162800,697154400,8170,8170,8170,8170,0
20241129,162700,697154400,8170,8170,8170,8170,0
20241129,162600,697154400,8170,8170,8170,8170,0
20241129,162500,697154400,8170,8170,8170,8170,0
20241129,162400,697154400,8170,8170,8170,8170,0
20241129,162300,697154400,8170,8170,8170,8170,0
20241129,162200,697154400,8170,8170,8170,8170,0
20241129,162100,697154400,8170,8170,8170,8170,0
20241129,162000,697154400,8170,8170,8170,8170,0
20241129,161900,697154400,8170,8170,8170,8170,0
20241129,161800,697154400,8170,8170,8170,8170,0
20241129,161700,697154400,8170,8170,8170,8170,0
20241129,161600,697154400,8170,8170,8170,8170,0
20241129,161500,697154400,8170,8170,8170,8170,0
20241129,161400,697154400,8170,8170,8170,8170,0
20241129,161300,697154400,8170,8170,8170,8170,0
20241129,161200,697154400,8170,8170,8170,8170,0
20241129,161100,697154400,8170,8170,8170,8170,0
20241129,161000,697154400,8170,8170,8170,8170,0
20241129,160900,697154400,8170,8170,8170,8170,0
20241129,160800,697154400,8170,8170,8170,8170,0
20241129,160700,697154400,8170,8170,8170,8170,0
20241129,160600,697154400,8170,8170,8170,8170,0
20241129,160500,697154400,8170,8170,8170,8170,0
20241129,160400,697154400,8170,8170,8170,8170,5639
20241129,160300,697154400,8170,8170,8170,8170,0
20241129,160200,697154400,8170,8170,8170,8170,0
20241129,160100,697154400,8170,8170,8170,8170,0
20241129,160000,697154400,8170,8170,8170,8170,0
20241129,155900,697154400,8170,8170,8170,8170,0
20241129,155800,697154400,8170,8170,8170,8170,0
20241129,155700,697154400,8170,8170,8170,8170,0
20241129,155600,697154400,8170,8170,8170,8170,0
20241129,155500,697154400,8170,8170,8170,8170,0
20241129,155400,697154400,8170,8170,8170,8170,0
20241129,155300,697154400,8170,8170,8170,8170,0
20241129,155200,697154400,8170,8170,8170,8170,0
20241129,155100,697154400,8170,8170,8170,8170,0
20241129,155000,697154400,8170,8170,8170,8170,0
20241129,154900,697154400,8170,8170,8170,8170,0
20241129,154800,697154400,8170,8170,8170,8170,0
20241129,154700,697154400,8170,8170,8170,8170,0
20241129,154600,697154400,8170,8170,8170,8170,0
20241129,154500,697154400,8170,8170,8170,8170,0
20241129,154400,697154400,8170,8170,8170,8170,0
20241129,154300,697154400,8170,8170,8170,8170,0
20241129,154200,697154400,8170,8170,8170,8170,0
20241129,154100,697154400,8170,8170,8170,8170,0
20241129,154000,697154400,8170,8170,8170,8170,0
20241129,153900,697154400,8170,8170,8170,8170,0
20241129,153800,697154400,8170,8170,8170,8170,0
20241129,153700,697154400,8170,8170,8170,8170,0
20241129,153600,697154400,8170,8170,8170,8170,0
20241129,153500,697154400,8170,8170,8170,8170,0
20241129,153400,697154400,8170,8170,8170,8170,5639
20241129,153300,697154400,8170,8170,8170,8170,0
20241129,153200,697154400,8170,8170,8170,8170,0
20241129,153100,697154400,8170,8170,8170,8170,0
20241129,153000,697154400,8170,8170,8170,8170,5639
20241129,152900,651083770,7980,7980,7980,7980,0
20241129,152800,651083770,7980,7980,7980,7980,0
20241129,152700,651083770,7980,7980,7980,7980,0
20241129,152600,651083770,7980,7980,7980,7980,0
20241129,152500,651083770,7980,7980,7980,7980,0
20241129,152400,651083770,7980,7980,7980,7980,0
20241129,152300,651083770,7980,7980,7980,7980,0
20241129,152200,651083770,7980,7980,7980,7980,0
20241129,152100,651083770,7980,7980,7980,7980,0
20241129,152000,651083770,7980,7980,7980,7980,0
20241129,151900,651083770,7980,7980,7980,7980,0
20241129,151800,651083770,7980,7980,7980,7980,5
20241129,151700,651043870,7980,7960,7980,7960,531
20241129,151600,646815490,7960,7960,7960,7960,285
20241129,151500,644546890,7950,7950,7950,7950,0
20241129,151400,644546890,7950,7950,7950,7950,3
20241129,151300,644523040,7990,7990,7990,7990,200
20241129,151200,642925040,7990,7990,7990,7990,0
20241129,151100,642925040,7990,7990,7990,7990,0
20241129,151000,642925040,7990,7950,7990,7950,260
20241129,150900,640854030,7950,7950,7950,7950,102
20241129,150800,640043130,7960,7960,7960,7960,1805
20241129,150700,625675330,7950,7970,7970,7950,711
20241129,150600,620013610,7980,7980,7980,7980,633
20241129,150500,614962270,7970,7970,7970,7970,0
20241129,150400,614962270,7970,7970,7970,7970,608
20241129,150300,610116510,7970,7970,7970,7970,20
20241129,150200,609957110,8030,8000,8030,8000,330
20241129,150100,607307980,7960,7960,7960,7960,0
20241129,150000,607307980,7960,7960,7960,7960,0
20241129,145900,607307980,7960,7960,7960,7960,0
20241129,145800,607307980,7960,7960,7960,7960,50
20241129,145700,606909980,8000,8000,8000,8000,0
20241129,145600,606909980,8000,8000,8000,8000,100
20241129,145500,606109980,7950,7950,7950,7950,100
20241129,145400,605314980,7950,7950,7950,7950,0
20241129,145300,605314980,7950,7950,7950,7950,0
20241129,145200,605314980,7950,7950,7950,7950,100
20241129,145100,604519980,7950,7950,7950,7950,27
20241129,145000,604305330,7950,7950,7950,7950,1
20241129,144900,604297380,7950,7950,7950,7950,347
20241129,144800,601538730,7950,7960,7960,7950,2606
20241129,144700,580820810,7960,7960,7960,7960,230
20241129,144600,578990010,7960,7960,7960,7960,0
20241129,144500,578990010,7960,7960,7960,7960,50
20241129,144400,578592010,7950,7950,7950,7950,0
20241129,144300,578592010,7950,7950,7950,7950,0
20241129,144200,578592010,7950,7950,7950,7950,1395
20241129,144100,567501760,7950,7950,7950,7950,0
20241129,144000,567501760,7950,7970,7970,7950,106
20241129,143900,566658390,7960,7960,7960,7960,661
20241129,143800,561396830,7960,7960,7960,7960,50
20241129,143700,560998830,7960,7960,7960,7960,100
20241129,143600,560202830,7960,7960,7960,7960,50
20241129,143500,559804830,7970,7970,7970,7970,642
20241129,143400,554688090,7970,7970,7970,7970,7
20241129,143300,554632300,7970,7970,7970,7970,16
20241129,143200,554504780,7990,7990,7990,7990,400
20241129,143100,551308780,7970,7970,7970,7970,0
20241129,143000,551308780,7970,7980,7980,7970,11
20241129,142900,551221010,7980,7980,7980,7980,0
20241129,142800,551221010,7980,7980,7980,7980,0
20241129,142700,551221010,7980,7980,7980,7980,0
20241129,142600,551221010,7980,7980,7980,7980,1150
20241129,142500,542044010,7970,7980,7980,7970,420
20241129,142400,538692560,7980,7980,7980,7980,0
20241129,142300,538692560,7980,7980,7980,7980,2
20241129,142200,538676600,7980,7980,7980,7980,0
20241129,142100,538676600,7980,7980,7980,7980,0
20241129,142000,538676600,7980,7980,7980,7980,2
20241129,141900,538660640,7980,7980,7980,7980,0
20241129,141800,538660640,7980,7980,7980,7980,0
20241129,141700,538660640,7980,7980,7980,7980,8
20241129,141600,538596800,7980,7980,7980,7980,0
20241129,141500,538596800,7980,7980,7980,7980,0
20241129,141400,538596800,7980,7980,7980,7980,28
20241129,141300,538373360,7980,7980,7980,7980,200
20241129,141200,536777360,8020,8000,8020,8000,257
20241129,141100,534716780,7980,7980,7980,7980,10
20241129,141000,534636980,7980,7980,7980,7980,29
20241129,140900,534405560,7980,7980,7980,7980,0
20241129,140800,534405560,7980,7990,7990,7980,230
20241129,140700,532570060,7990,7990,7990,7990,140
20241129,140600,531451460,7980,7980,7980,7980,0
20241129,140500,531451460,7980,7980,7980,7980,0
20241129,140400,531451460,7980,7980,7980,7980,0
20241129,140300,531451460,7980,7980,7980,7980,1
20241129,140200,531443480,7980,7980,7980,7980,0
20241129,140100,531443480,7980,7980,7980,7980,119
20241129,140000,530493860,7980,7980,7980,7980,9
20241129,135900,530422040,7980,7980,7980,7980,0
20241129,135800,530422040,7980,7990,7990,7980,410
20241129,135700,527150160,7990,7990,7990,7990,0
20241129,135600,527150160,7990,7990,7990,7990,0
20241129,135500,527150160,7990,7990,7990,7990,0
20241129,135400,527150160,7990,7990,7990,7990,1
20241129,135300,527142170,8040,8040,8040,8040,0
20241129,135200,527142170,8040,8040,8040,8040,0
20241129,135100,527142170,8040,8040,8040,8040,0
20241129,135000,527142170,8040,8040,8040,8040,1
20241129,134900,527134130,7980,7980,7980,7980,0
20241129,134800,527134130,7980,7980,7980,7980,0
20241129,134700,527134130,7980,7990,7990,7980,878
20241129,134600,520124430,7980,7980,7980,7980,0
20241129,134500,520124430,7980,7990,7990,7980,500
20241129,134400,516132850,7980,7980,7980,7980,0
20241129,134300,516132850,7980,7980,7980,7980,8
20241129,134200,516069010,7980,8000,8000,7980,1000
20241129,134100,508071530,7990,7990,7990,7990,0
20241129,134000,508071530,7990,7990,7990,7990,0
20241129,133900,508071530,7990,8010,8010,7990,400
20241129,133800,504870500,8000,8000,8000,8000,0
20241129,133700,504870500,8000,8060,8060,8000,1500
20241129,133600,492801330,8070,8080,8080,8070,223
20241129,133500,491001620,8080,8080,8080,8080,0
20241129,133400,491001620,8080,8080,8080,8080,0
20241129,133300,491001620,8080,8070,8080,8070,320
20241129,133200,488417220,8060,8060,8060,8060,1
20241129,133100,488409160,8030,8030,8030,8030,0
20241129,133000,488409160,8030,8030,8030,8030,0
20241129,132900,488409160,8030,8070,8070,8030,82
20241129,132800,487748940,8090,8070,8090,8070,40
20241129,132700,487425990,8040,8040,8040,8040,6
20241129,132600,487377750,8030,8050,8070,8030,14
20241129,132500,487265160,8040,8040,8040,8030,237
20241129,132400,485360760,8050,8050,8050,8050,34
20241129,132300,485087060,8050,8070,8070,8050,56
20241129,132200,484635540,8070,8060,8070,8050,49
20241129,132100,484240640,8060,8050,8060,8050,36
20241129,132000,483950660,8060,8040,8060,8040,202
20241129,131900,482323900,8040,7990,8040,7990,1088
20241129,131800,473610220,7960,7960,7960,7960,0
20241129,131700,473610220,7960,7960,7960,7960,1
20241129,131600,473602260,7960,7960,7960,7960,0
20241129,131500,473602260,7960,7960,7960,7960,0
20241129,131400,473602260,7960,7960,7960,7960,0
20241129,131300,473602260,7960,7960,7960,7960,0
20241129,131200,473602260,7960,7960,7960,7960,0
20241129,131100,473602260,7960,7960,7960,7960,0
20241129,131000,473602260,7960,7960,7960,7960,519
20241129,130900,469471020,7960,8000,8000,7960,251
20241129,130800,467469060,8000,7990,8000,7990,29
20241129,130700,467237070,7960,7960,7960,7960,0
20241129,130600,467237070,7960,7970,7970,7960,103
20241129,130500,466417180,7960,7960,7960,7960,0
20241129,130400,466417180,7960,7960,7960,7960,0
20241129,130300,466417180,7960,7960,7960,7960,0
20241129,130200,466417180,7960,7960,7960,7960,0
20241129,130100,466417180,7960,7960,7960,7960,0
20241129,130000,466417180,7960,7960,7960,7960,0
20241129,125900,466417180,7960,7960,7960,7960,0
20241129,125800,466417180,7960,7960,7960,7960,3
20241129,125700,466393300,7960,7960,7960,7960,0
20241129,125600,466393300,7960,7960,7960,7960,0
20241129,125500,466393300,7960,7960,7960,7960,0
20241129,125400,466393300,7960,7960,7960,7960,0
20241129,125300,466393300,7960,7960,7960,7960,1
20241129,125200,466385340,7960,7960,7960,7960,8
20241129,125100,466321660,7960,7980,7980,7960,400
20241129,125000,463137620,7960,7960,7960,7960,0
20241129,124900,463137620,7960,7960,7960,7960,0
20241129,124800,463137620,7960,7960,7960,7960,0
20241129,124700,463137620,7960,7960,7960,7960,0
20241129,124600,463137620,7960,7960,7960,7960,0
20241129,124500,463137620,7960,7960,7960,7960,0
20241129,124400,463137620,7960,7960,7960,7960,0
20241129,124300,463137620,7960,7970,7970,7960,42
20241129,124200,462803180,7970,7970,7970,7970,0
20241129,124100,462803180,7970,7970,7970,7970,7
20241129,124000,462747390,7970,7970,7970,7970,5
20241129,123900,462707540,7970,7970,7970,7970,0
20241129,123800,462707540,7970,7970,7970,7970,0
20241129,123700,462707540,7970,7970,7970,7970,0
20241129,123600,462707540,7970,7970,7970,7970,7
20241129,123500,462651750,7970,7970,7970,7970,79
20241129,123400,462022120,7970,7970,7970,7970,0
20241129,123300,462022120,7970,8010,8010,7970,13
20241129,123200,461918470,8010,8010,8010,8010,1
20241129,123100,461910460,8010,8010,8010,8010,0
20241129,123000,461910460,8010,8010,8010,8010,0
20241129,122900,461910460,8010,8010,8010,8010,0
20241129,122800,461910460,8010,8010,8010,8010,0
20241129,122700,461910460,8010,8010,8010,8010,100
20241129,122600,461109460,7980,7980,7980,7980,400
20241129,122500,457917460,7940,7940,7940,7940,0
20241129,122400,457917460,7940,7940,7940,7940,1
20241129,122300,457909520,7960,7960,7960,7960,0
20241129,122200,457909520,7960,7980,7980,7960,2
20241129,122100,457893580,7920,7920,7920,7920,0
20241129,122000,457893580,7920,7920,7920,7920,0
20241129,121900,457893580,7920,7920,7920,7920,929
20241129,121800,450535900,7920,7940,7940,7920,88
20241129,121700,449838840,7930,7930,7930,7930,1016
20241129,121600,441781960,7930,7930,7930,7930,126
20241129,121500,440782780,7930,7930,7930,7930,0
20241129,121400,440782780,7930,7930,7930,7930,0
20241129,121300,440782780,7930,7930,7930,7930,0
20241129,121200,440782780,7930,7930,7930,7930,5
20241129,121100,440743130,7930,7930,7930,7930,20
20241129,121000,440584530,7930,7930,7930,7930,0
20241129,120900,440584530,7930,7930,7930,7930,0
20241129,120800,440584530,7930,7930,7930,7930,50
20241129,120700,440188030,7930,7930,7930,7930,0
20241129,120600,440188030,7930,7930,7930,7930,0
20241129,120500,440188030,7930,7930,7930,7930,0
20241129,120400,440188030,7930,7930,7930,7930,0
20241129,120300,440188030,7930,7950,7950,7930,1600
20241129,120200,427496370,7950,7950,7950,7950,0
20241129,120100,427496370,7950,7950,7950,7950,8
20241129,120000,427432770,7950,7950,7950,7950,0
20241129,115900,427432770,7950,7950,7950,7950,69
20241129,115800,426884220,7950,7950,7950,7950,31
20241129,115700,426637770,7950,7950,7950,7950,1
20241129,115600,426629820,7950,7950,7950,7950,68
20241129,115500,426089220,7950,7950,7950,7950,0
20241129,115400,426089220,7950,7950,7950,7950,200
20241129,115300,424499220,7950,7950,7950,7950,20
20241129,115200,424340220,7950,7950,7950,7950,1
20241129,115100,424332270,7950,7950,7950,7950,242
20241129,115000,422408370,7950,7950,7950,7950,469
20241129,114900,418679820,7950,7950,7950,7950,0
20241129,114800,418679820,7950,7950,7950,7950,0
20241129,114700,418679820,7950,7960,7960,7950,1100
20241129,114600,409933820,7950,7950,7950,7950,0
20241129,114500,409933820,7950,7950,7950,7950,0
20241129,114400,409933820,7950,7950,7950,7950,94
20241129,114300,409186520,7950,7960,7960,7950,300
20241129,114200,406800520,7960,7960,7960,7960,48
20241129,114100,406418440,7970,7970,7970,7970,149
20241129,114000,405230910,7980,7980,7980,7980,9
20241129,113900,405159090,7970,7960,7970,7960,254
20241129,113800,403136730,7960,7980,7980,7960,210
20241129,113700,401461570,7980,7980,7980,7980,0
20241129,113600,401461570,7980,7980,7980,7980,0
20241129,113500,401461570,7980,7980,7980,7980,43
20241129,113400,401118430,7980,7980,7980,7980,0
20241129,113300,401118430,7980,7980,7980,7980,0
20241129,113200,401118430,7980,7980,7980,7980,18
20241129,113100,400974790,8030,8030,8030,8030,0
20241129,113000,400974790,8030,8030,8030,8030,0
20241129,112900,400974790,8030,8030,8030,8030,0
20241129,112800,400974790,8030,8020,8030,8020,3
20241129,112700,400950720,7980,7980,8030,7980,210
20241129,112600,399272850,7970,7970,7970,7970,0
20241129,112500,399272850,7970,7970,7970,7970,18
20241129,112400,399129390,8000,8000,8000,8000,0
20241129,112300,399129390,8000,8000,8000,8000,0
20241129,112200,399129390,8000,7970,8000,7970,205
20241129,112100,397495390,7970,7970,7970,7970,0
20241129,112000,397495390,7970,7970,7970,7970,0
20241129,111900,397495390,7970,7970,7970,7970,0
20241129,111800,397495390,7970,7970,7970,7970,24
20241129,111700,397304110,7970,7970,7970,7970,10
20241129,111600,397224410,8000,8000,8000,8000,0
20241129,111500,397224410,8000,7970,8000,7970,11
20241129,111400,397136710,7960,7970,7970,7960,78
20241129,111300,396515060,7970,7970,7970,7970,33
20241129,111200,396252050,7970,7970,7970,7970,0
20241129,111100,396252050,7970,7970,7970,7970,57
20241129,111000,395797760,7960,7960,7960,7960,8
20241129,110900,395734080,7970,7970,7970,7970,3
20241129,110800,395710170,7970,7970,7970,7970,0
20241129,110700,395710170,7970,7970,7970,7970,142
20241129,110600,394578430,7970,7970,7970,7970,0
20241129,110500,394578430,7970,7970,7970,7970,0
20241129,110400,394578430,7970,7970,7970,7970,1
20241129,110300,394570460,7960,7960,7960,7960,0
20241129,110200,394570460,7960,7960,7960,7960,0
20241129,110100,394570460,7960,7960,7960,7960,0
20241129,110000,394570460,7960,7960,7960,7960,39
20241129,105900,394260020,7960,7960,7960,7960,0
20241129,105800,394260020,7960,7960,7960,7960,231
20241129,105700,392421260,7970,7970,7970,7970,11
20241129,105600,392333590,7970,7970,7970,7970,1
20241129,105500,392325620,7970,7970,7970,7970,396
20241129,105400,389169500,7970,7970,7970,7970,230
20241129,105300,387336400,7960,7970,7970,7960,669
20241129,105200,382004620,7970,7970,7970,7970,0
20241129,105100,382004620,7970,7980,7980,7970,155
20241129,105000,380769230,8000,8000,8000,8000,1
20241129,104900,380761230,7980,7980,7980,7980,0
20241129,104800,380761230,7980,7980,7980,7980,15
20241129,104700,380641530,7980,7980,7980,7980,0
20241129,104600,380641530,7980,7970,7980,7970,139
20241129,104500,379533200,7980,7980,7980,7980,533
20241129,104400,375279860,7980,7980,7980,7980,0
20241129,104300,375279860,7980,7980,7980,7980,108
20241129,104200,374418020,7980,7980,7980,7980,0
20241129,104100,374418020,7980,7980,7980,7980,0
20241129,104000,374418020,7980,8020,8020,7980,2
20241129,103900,374402020,8040,8040,8040,8040,0
20241129,103800,374402020,8040,8030,8040,8030,228
20241129,103700,372569700,7980,7980,7980,7980,0
20241129,103600,372569700,7980,7980,7980,7980,38
20241129,103500,372266460,7980,7980,7980,7980,2
20241129,103400,372250500,8030,8030,8030,8030,0
20241129,103300,372250500,8030,8030,8030,8030,25
20241129,103200,372049750,8030,8030,8030,8030,155
20241129,103100,370805100,8020,8020,8020,8020,164
20241129,103000,369489820,8000,7990,8000,7990,30
20241129,102900,369249890,7970,7970,7970,7970,0
20241129,102800,369249890,7970,7970,7970,7970,0
20241129,102700,369249890,7970,7970,7970,7970,1
20241129,102600,369241920,7970,7970,7970,7970,0
20241129,102500,369241920,7970,7970,7970,7970,94
20241129,102400,368492740,7970,7970,7970,7970,31
20241129,102300,368245670,7970,7970,7970,7970,20
20241129,102200,368086270,7970,7970,7970,7970,0
20241129,102100,368086270,7970,8020,8020,7970,485
20241129,102000,364220640,7980,8020,8020,7980,106
20241129,101900,363374520,8030,7970,8040,7970,2446
20241129,101800,343762220,7970,7960,7970,7960,1032
20241129,101700,335546940,7960,7960,7960,7960,0
20241129,101600,335546940,7960,7940,7960,7940,45
20241129,101500,335189620,7960,7960,7960,7930,52
20241129,101400,334777200,7950,7960,7960,7950,2
20241129,101300,334761290,7960,7960,7960,7960,1
20241129,101200,334753330,7930,7960,7960,7930,168
20241129,101100,333420340,7960,7940,7960,7940,671
20241129,101000,328088700,7930,7920,7930,7920,376
20241129,100900,325107610,7920,7890,7920,7870,79
20241129,100800,324485180,7930,7930,7930,7930,0
20241129,100700,324485180,7930,7930,7930,7930,0
20241129,100600,324485180,7930,7890,7930,7890,80
20241129,100500,323851840,7870,7870,7880,7870,115
20241129,100400,322945700,7870,7880,7880,7870,50
20241129,100300,322552190,7880,7880,7880,7880,127
20241129,100200,321551430,7880,7880,7880,7880,8
20241129,100100,321488390,7950,7880,7950,7880,111
20241129,100000,320607310,7880,7900,7900,7880,1187
20241129,095900,311246200,7950,7900,7960,7900,190
20241129,095800,309743780,7900,7900,7900,7900,121
20241129,095700,308787880,7880,7880,7880,7880,1
20241129,095600,308780000,7860,7860,7860,7860,200
20241129,095500,307208000,7850,7850,7850,7850,270
20241129,095400,305088500,7850,7850,7850,7850,0
20241129,095300,305088500,7850,7850,7850,7850,984
20241129,095200,297364100,7860,7860,7860,7860,100
20241129,095100,296578100,7850,7890,7890,7850,1300
20241129,095000,286349390,7880,7890,7890,7880,118
20241129,094900,285419490,7880,7880,7880,7880,200
20241129,094800,283843490,7880,7880,7880,7880,2
20241129,094700,283827730,7880,7890,7890,7880,1000
20241129,094600,275946930,7900,7900,7900,7900,60
20241129,094500,275472930,7900,7880,7900,7880,364
20241129,094400,272599490,7890,7880,7890,7880,52
20241129,094300,272189230,7870,7880,7890,7870,673
20241129,094200,266889200,7890,7880,7890,7880,71
20241129,094100,266329390,7870,7870,7870,7870,2781
20241129,094000,244442920,7880,7890,7890,7880,22
20241129,093900,244269460,7870,7900,7900,7870,1309
20241129,093800,233949660,7900,7910,7910,7890,3986
20241129,093700,202448340,7910,7920,7930,7910,414
20241129,093600,199171040,7930,7940,7940,7930,853
20241129,093500,192406740,7930,7930,7930,7930,101
20241129,093400,191605810,7930,7940,7970,7930,273
20241129,093300,189439260,7970,7970,7970,7970,12
20241129,093200,189343620,7940,7940,7940,7940,250
20241129,093100,187358620,7940,7960,7960,7940,1172
20241129,093000,178032940,7940,7940,7940,7940,25
20241129,092900,177834440,7950,7950,7960,7940,559
20241129,092800,173391070,7950,7970,7970,7950,1826
20241129,092700,158856210,7970,7980,7980,7970,192
20241129,092600,157324370,7980,7970,7980,7970,337
20241129,092500,154638080,7960,7960,7960,7960,104
20241129,092400,153810240,7960,7960,7960,7960,3
20241129,092300,153786360,7980,7960,7980,7950,626
20241129,092200,148805970,7960,7970,7970,7960,2011
20241129,092100,132797830,7980,7990,7990,7980,454
20241129,092000,129173510,8000,8040,8040,8000,1495
20241129,091900,117187200,8030,8030,8040,8030,209
20241129,091800,115508920,8030,8030,8030,8030,42
20241129,091700,115171660,8050,8050,8050,8050,7
20241129,091600,115115310,8050,8010,8050,8000,109
20241129,091500,114242630,8010,8020,8040,8010,71
20241129,091400,113671920,8010,7970,8010,7970,1079
20241129,091300,105071860,7970,7970,7970,7970,423
20241129,091200,101700550,7970,7980,7980,7970,1130
20241129,091100,92692550,7970,7970,7970,7970,266
20241129,091000,90572530,7950,7950,7950,7950,64
20241129,090900,90063730,7950,7990,7990,7950,1196
20241129,090800,80537030,7990,7990,7990,7990,181
20241129,090700,79090840,7990,8020,8020,7990,1322
20241129,090600,68520270,8020,7990,8020,7990,451
20241129,090500,64903280,7990,8030,8040,7990,861
20241129,090400,57998720,8030,8030,8030,8030,159
20241129,090300,56721950,8030,7980,8030,7960,2130
20241129,090200,39731690,7960,8000,8000,7940,1934
20241129,090100,24292350,8000,8070,8070,8000,1464
20241129,090000,12552880,8070,8100,8100,8070,1349