KissMeData/029480/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,191400,677182640,2655,2655,2655,2655,22955
20241129,191300,677182640,2655,2655,2655,2655,0
20241129,191200,677182640,2655,2655,2655,2655,0
20241129,191100,677182640,2655,2655,2655,2655,0
20241129,191000,677182640,2655,2655,2655,2655,0
20241129,190900,677182640,2655,2655,2655,2655,0
20241129,190800,677182640,2655,2655,2655,2655,0
20241129,190700,677182640,2655,2655,2655,2655,0
20241129,190600,677182640,2655,2655,2655,2655,0
20241129,190500,677182640,2655,2655,2655,2655,0
20241129,190400,677182640,2655,2655,2655,2655,0
20241129,190300,677182640,2655,2655,2655,2655,0
20241129,190200,677182640,2655,2655,2655,2655,0
20241129,190100,677182640,2655,2655,2655,2655,0
20241129,190000,677182640,2655,2655,2655,2655,0
20241129,185900,677182640,2655,2655,2655,2655,0
20241129,185800,677182640,2655,2655,2655,2655,0
20241129,185700,677182640,2655,2655,2655,2655,0
20241129,185600,677182640,2655,2655,2655,2655,0
20241129,185500,677182640,2655,2655,2655,2655,0
20241129,185400,677182640,2655,2655,2655,2655,0
20241129,185300,677182640,2655,2655,2655,2655,0
20241129,185200,677182640,2655,2655,2655,2655,0
20241129,185100,677182640,2655,2655,2655,2655,0
20241129,185000,677182640,2655,2655,2655,2655,0
20241129,184900,677182640,2655,2655,2655,2655,0
20241129,184800,677182640,2655,2655,2655,2655,0
20241129,184700,677182640,2655,2655,2655,2655,0
20241129,184600,677182640,2655,2655,2655,2655,0
20241129,184500,677182640,2655,2655,2655,2655,0
20241129,184400,677182640,2655,2655,2655,2655,22955
20241129,184300,677182640,2655,2655,2655,2655,0
20241129,184200,677182640,2655,2655,2655,2655,0
20241129,184100,677182640,2655,2655,2655,2655,0
20241129,184000,677182640,2655,2655,2655,2655,0
20241129,183900,677182640,2655,2655,2655,2655,0
20241129,183800,677182640,2655,2655,2655,2655,0
20241129,183700,677182640,2655,2655,2655,2655,0
20241129,183600,677182640,2655,2655,2655,2655,0
20241129,183500,677182640,2655,2655,2655,2655,0
20241129,183400,677182640,2655,2655,2655,2655,0
20241129,183300,677182640,2655,2655,2655,2655,0
20241129,183200,677182640,2655,2655,2655,2655,0
20241129,183100,677182640,2655,2655,2655,2655,0
20241129,183000,677182640,2655,2655,2655,2655,0
20241129,182900,677182640,2655,2655,2655,2655,0
20241129,182800,677182640,2655,2655,2655,2655,0
20241129,182700,677182640,2655,2655,2655,2655,0
20241129,182600,677182640,2655,2655,2655,2655,0
20241129,182500,677182640,2655,2655,2655,2655,0
20241129,182400,677182640,2655,2655,2655,2655,0
20241129,182300,677182640,2655,2655,2655,2655,0
20241129,182200,677182640,2655,2655,2655,2655,0
20241129,182100,677182640,2655,2655,2655,2655,0
20241129,182000,677182640,2655,2655,2655,2655,0
20241129,181900,677182640,2655,2655,2655,2655,0
20241129,181800,677182640,2655,2655,2655,2655,0
20241129,181700,677182640,2655,2655,2655,2655,0
20241129,181600,677182640,2655,2655,2655,2655,0
20241129,181500,677182640,2655,2655,2655,2655,0
20241129,181400,677182640,2655,2655,2655,2655,22955
20241129,181300,677182640,2655,2655,2655,2655,0
20241129,181200,677182640,2655,2655,2655,2655,0
20241129,181100,677182640,2655,2655,2655,2655,0
20241129,181000,677182640,2655,2655,2655,2655,0
20241129,180900,677182640,2655,2655,2655,2655,0
20241129,180800,677182640,2655,2655,2655,2655,0
20241129,180700,677182640,2655,2655,2655,2655,0
20241129,180600,677182640,2655,2655,2655,2655,0
20241129,180500,677182640,2655,2655,2655,2655,0
20241129,180400,677182640,2655,2655,2655,2655,0
20241129,180300,677182640,2655,2655,2655,2655,0
20241129,180200,677182640,2655,2655,2655,2655,0
20241129,180100,677182640,2655,2655,2655,2655,0
20241129,180000,677182640,2655,2655,2655,2655,0
20241129,175900,677182640,2655,2655,2655,2655,0
20241129,175800,677182640,2655,2655,2655,2655,0
20241129,175700,677182640,2655,2655,2655,2655,0
20241129,175600,677182640,2655,2655,2655,2655,0
20241129,175500,677182640,2655,2655,2655,2655,0
20241129,175400,677182640,2655,2655,2655,2655,0
20241129,175300,677182640,2655,2655,2655,2655,0
20241129,175200,677182640,2655,2655,2655,2655,0
20241129,175100,677182640,2655,2655,2655,2655,0
20241129,175000,677182640,2655,2655,2655,2655,0
20241129,174900,677182640,2655,2655,2655,2655,0
20241129,174800,677182640,2655,2655,2655,2655,0
20241129,174700,677182640,2655,2655,2655,2655,0
20241129,174600,677182640,2655,2655,2655,2655,0
20241129,174500,677182640,2655,2655,2655,2655,0
20241129,174400,677182640,2655,2655,2655,2655,22955
20241129,174300,677182640,2655,2655,2655,2655,0
20241129,174200,677182640,2655,2655,2655,2655,0
20241129,174100,677182640,2655,2655,2655,2655,0
20241129,174000,677182640,2655,2655,2655,2655,0
20241129,173900,677182640,2655,2655,2655,2655,0
20241129,173800,677182640,2655,2655,2655,2655,0
20241129,173700,677182640,2655,2655,2655,2655,0
20241129,173600,677182640,2655,2655,2655,2655,0
20241129,173500,677182640,2655,2655,2655,2655,0
20241129,173400,677182640,2655,2655,2655,2655,0
20241129,173300,677182640,2655,2655,2655,2655,0
20241129,173200,677182640,2655,2655,2655,2655,0
20241129,173100,677182640,2655,2655,2655,2655,0
20241129,173000,677182640,2655,2655,2655,2655,0
20241129,172900,677182640,2655,2655,2655,2655,0
20241129,172800,677182640,2655,2655,2655,2655,0
20241129,172700,677182640,2655,2655,2655,2655,0
20241129,172600,677182640,2655,2655,2655,2655,0
20241129,172500,677182640,2655,2655,2655,2655,0
20241129,172400,677182640,2655,2655,2655,2655,0
20241129,172300,677182640,2655,2655,2655,2655,0
20241129,172200,677182640,2655,2655,2655,2655,0
20241129,172100,677182640,2655,2655,2655,2655,0
20241129,172000,677182640,2655,2655,2655,2655,0
20241129,171900,677182640,2655,2655,2655,2655,0
20241129,171800,677182640,2655,2655,2655,2655,0
20241129,171700,677182640,2655,2655,2655,2655,0
20241129,171600,677182640,2655,2655,2655,2655,0
20241129,171500,677182640,2655,2655,2655,2655,0
20241129,171400,677182640,2655,2655,2655,2655,22955
20241129,171300,677182640,2655,2655,2655,2655,0
20241129,171200,677182640,2655,2655,2655,2655,0
20241129,171100,677182640,2655,2655,2655,2655,0
20241129,171000,677182640,2655,2655,2655,2655,0
20241129,170900,677182640,2655,2655,2655,2655,0
20241129,170800,677182640,2655,2655,2655,2655,0
20241129,170700,677182640,2655,2655,2655,2655,0
20241129,170600,677182640,2655,2655,2655,2655,0
20241129,170500,677182640,2655,2655,2655,2655,0
20241129,170400,677182640,2655,2655,2655,2655,0
20241129,170300,677182640,2655,2655,2655,2655,0
20241129,170200,677182640,2655,2655,2655,2655,0
20241129,170100,677182640,2655,2655,2655,2655,0
20241129,170000,677182640,2655,2655,2655,2655,0
20241129,165900,677182640,2655,2655,2655,2655,0
20241129,165800,677182640,2655,2655,2655,2655,0
20241129,165700,677182640,2655,2655,2655,2655,0
20241129,165600,677182640,2655,2655,2655,2655,0
20241129,165500,677182640,2655,2655,2655,2655,0
20241129,165400,677182640,2655,2655,2655,2655,0
20241129,165300,677182640,2655,2655,2655,2655,0
20241129,165200,677182640,2655,2655,2655,2655,0
20241129,165100,677182640,2655,2655,2655,2655,0
20241129,165000,677182640,2655,2655,2655,2655,0
20241129,164900,677182640,2655,2655,2655,2655,0
20241129,164800,677182640,2655,2655,2655,2655,0
20241129,164700,677182640,2655,2655,2655,2655,0
20241129,164600,677182640,2655,2655,2655,2655,0
20241129,164500,677182640,2655,2655,2655,2655,0
20241129,164400,677182640,2655,2655,2655,2655,22955
20241129,164300,677182640,2655,2655,2655,2655,0
20241129,164200,677182640,2655,2655,2655,2655,0
20241129,164100,677182640,2655,2655,2655,2655,0
20241129,164000,677182640,2655,2655,2655,2655,0
20241129,163900,677182640,2655,2655,2655,2655,0
20241129,163800,677182640,2655,2655,2655,2655,0
20241129,163700,677182640,2655,2655,2655,2655,0
20241129,163600,677182640,2655,2655,2655,2655,0
20241129,163500,677182640,2655,2655,2655,2655,0
20241129,163400,677182640,2655,2655,2655,2655,0
20241129,163300,677182640,2655,2655,2655,2655,0
20241129,163200,677182640,2655,2655,2655,2655,0
20241129,163100,677182640,2655,2655,2655,2655,0
20241129,163000,677182640,2655,2655,2655,2655,0
20241129,162900,677182640,2655,2655,2655,2655,0
20241129,162800,677182640,2655,2655,2655,2655,0
20241129,162700,677182640,2655,2655,2655,2655,0
20241129,162600,677182640,2655,2655,2655,2655,0
20241129,162500,677182640,2655,2655,2655,2655,0
20241129,162400,677182640,2655,2655,2655,2655,0
20241129,162300,677182640,2655,2655,2655,2655,0
20241129,162200,677182640,2655,2655,2655,2655,0
20241129,162100,677182640,2655,2655,2655,2655,0
20241129,162000,677182640,2655,2655,2655,2655,0
20241129,161900,677182640,2655,2655,2655,2655,0
20241129,161800,677182640,2655,2655,2655,2655,0
20241129,161700,677182640,2655,2655,2655,2655,0
20241129,161600,677182640,2655,2655,2655,2655,0
20241129,161500,677182640,2655,2655,2655,2655,0
20241129,161400,677182640,2655,2655,2655,2655,22955
20241129,161300,677182640,2655,2655,2655,2655,0
20241129,161200,677182640,2655,2655,2655,2655,0
20241129,161100,677182640,2655,2655,2655,2655,0
20241129,161000,677182640,2655,2655,2655,2655,0
20241129,160900,677182640,2655,2655,2655,2655,0
20241129,160800,677182640,2655,2655,2655,2655,0
20241129,160700,677182640,2655,2655,2655,2655,0
20241129,160600,677182640,2655,2655,2655,2655,0
20241129,160500,677182640,2655,2655,2655,2655,0
20241129,160400,677182640,2655,2655,2655,2655,0
20241129,160300,677182640,2655,2655,2655,2655,0
20241129,160200,677182640,2655,2655,2655,2655,0
20241129,160100,677182640,2655,2655,2655,2655,0
20241129,160000,677182640,2655,2655,2655,2655,0
20241129,155900,677182640,2655,2655,2655,2655,0
20241129,155800,677182640,2655,2655,2655,2655,0
20241129,155700,677182640,2655,2655,2655,2655,0
20241129,155600,677182640,2655,2655,2655,2655,0
20241129,155500,677182640,2655,2655,2655,2655,0
20241129,155400,677182640,2655,2655,2655,2655,0
20241129,155300,677182640,2655,2655,2655,2655,0
20241129,155200,677182640,2655,2655,2655,2655,0
20241129,155100,677182640,2655,2655,2655,2655,0
20241129,155000,677182640,2655,2655,2655,2655,0
20241129,154900,677182640,2655,2655,2655,2655,0
20241129,154800,677182640,2655,2655,2655,2655,0
20241129,154700,677182640,2655,2655,2655,2655,0
20241129,154600,677182640,2655,2655,2655,2655,0
20241129,154500,677182640,2655,2655,2655,2655,0
20241129,154400,677182640,2655,2655,2655,2655,22955
20241129,154300,677182640,2655,2655,2655,2655,0
20241129,154200,677182640,2655,2655,2655,2655,0
20241129,154100,677182640,2655,2655,2655,2655,0
20241129,154000,677182640,2655,2655,2655,2655,0
20241129,153900,677182640,2655,2655,2655,2655,0
20241129,153800,677182640,2655,2655,2655,2655,0
20241129,153700,677182640,2655,2655,2655,2655,0
20241129,153600,677182640,2655,2655,2655,2655,0
20241129,153500,677182640,2655,2655,2655,2655,0
20241129,153400,677182640,2655,2655,2655,2655,0
20241129,153300,677182640,2655,2655,2655,2655,0
20241129,153200,677182640,2655,2655,2655,2655,0
20241129,153100,677182640,2655,2655,2655,2655,0
20241129,153000,677182640,2655,2655,2655,2655,22955
20241129,152900,616237115,2670,2670,2670,2670,0
20241129,152800,616237115,2670,2670,2670,2670,0
20241129,152700,616237115,2670,2670,2670,2670,0
20241129,152600,616237115,2670,2670,2670,2670,0
20241129,152500,616237115,2670,2670,2670,2670,0
20241129,152400,616237115,2670,2670,2670,2670,0
20241129,152300,616237115,2670,2670,2670,2670,0
20241129,152200,616237115,2670,2670,2670,2670,0
20241129,152100,616237115,2670,2670,2670,2670,0
20241129,152000,616237115,2670,2670,2670,2670,0
20241129,151900,616237115,2670,2670,2670,2665,2185
20241129,151800,610413250,2670,2670,2670,2665,7905
20241129,151700,589307215,2675,2675,2675,2675,62
20241129,151600,589141365,2675,2675,2675,2670,940
20241129,151500,586631495,2675,2675,2675,2675,21
20241129,151400,586575320,2675,2675,2675,2675,10
20241129,151300,586548570,2680,2680,2680,2680,400
20241129,151200,585476570,2670,2675,2675,2670,500
20241129,151100,584140875,2680,2680,2680,2670,2071
20241129,151000,578605890,2680,2680,2680,2680,28
20241129,150900,578530850,2680,2680,2680,2675,3405
20241129,150800,569421605,2680,2680,2680,2680,28
20241129,150700,569346565,2675,2675,2680,2675,2454
20241129,150600,562781615,2675,2675,2675,2675,2944
20241129,150500,554906415,2675,2680,2680,2675,352
20241129,150400,553964260,2685,2680,2685,2675,2501
20241129,150300,547269950,2685,2685,2685,2685,5
20241129,150200,547256525,2685,2685,2685,2685,1000
20241129,150100,544571525,2690,2690,2690,2690,500
20241129,150000,543226525,2685,2690,2690,2685,244
20241129,145900,542571135,2690,2690,2690,2690,40
20241129,145800,542463535,2690,2690,2690,2690,0
20241129,145700,542463535,2690,2690,2690,2690,140
20241129,145600,542086935,2680,2680,2680,2680,101
20241129,145500,541816255,2680,2680,2680,2680,0
20241129,145400,541816255,2680,2695,2695,2680,2197
20241129,145300,535925075,2690,2690,2690,2690,0
20241129,145200,535925075,2690,2690,2690,2690,22
20241129,145100,535865895,2695,2695,2695,2695,6
20241129,145000,535849725,2695,2695,2695,2695,50
20241129,144900,535714975,2690,2690,2690,2690,0
20241129,144800,535714975,2690,2690,2690,2690,30
20241129,144700,535634275,2690,2690,2690,2690,48
20241129,144600,535505155,2690,2690,2690,2690,2
20241129,144500,535499775,2685,2685,2685,2685,0
20241129,144400,535499775,2685,2685,2685,2685,10
20241129,144300,535472925,2685,2685,2685,2685,0
20241129,144200,535472925,2685,2690,2690,2685,605
20241129,144100,533848475,2690,2690,2690,2685,519
20241129,144000,532454865,2690,2690,2690,2690,517
20241129,143900,531064135,2690,2690,2690,2690,20
20241129,143800,531010335,2690,2690,2690,2690,15
20241129,143700,530969985,2690,2685,2690,2685,6
20241129,143600,530953850,2685,2685,2685,2685,200
20241129,143500,530416850,2685,2685,2685,2685,0
20241129,143400,530416850,2685,2685,2685,2685,10
20241129,143300,530390000,2685,2690,2690,2685,332
20241129,143200,529497505,2690,2680,2690,2680,46
20241129,143100,529374135,2680,2680,2680,2680,0
20241129,143000,529374135,2680,2680,2680,2680,2050
20241129,142900,523880135,2685,2685,2685,2685,0
20241129,142800,523880135,2685,2685,2685,2685,93
20241129,142700,523630430,2685,2685,2685,2685,20
20241129,142600,523576730,2685,2685,2685,2685,25
20241129,142500,523509605,2685,2685,2685,2685,122
20241129,142400,523182035,2685,2685,2685,2685,300
20241129,142300,522376535,2685,2685,2685,2685,481
20241129,142200,521085050,2685,2685,2685,2685,261
20241129,142100,520384265,2685,2685,2685,2685,0
20241129,142000,520384265,2685,2685,2685,2685,0
20241129,141900,520384265,2685,2685,2685,2685,1000
20241129,141800,517699265,2685,2685,2685,2685,0
20241129,141700,517699265,2685,2685,2685,2685,16
20241129,141600,517656305,2685,2685,2685,2685,2
20241129,141500,517650935,2685,2685,2685,2685,8
20241129,141400,517629455,2680,2680,2680,2680,0
20241129,141300,517629455,2680,2680,2680,2680,0
20241129,141200,517629455,2680,2680,2680,2680,150
20241129,141100,517227455,2685,2685,2690,2685,1031
20241129,141000,514459175,2685,2685,2685,2685,0
20241129,140900,514459175,2685,2685,2685,2685,0
20241129,140800,514459175,2685,2685,2685,2685,0
20241129,140700,514459175,2685,2685,2690,2685,3
20241129,140600,514451115,2680,2680,2680,2680,865
20241129,140500,512132915,2675,2680,2680,2675,968
20241129,140400,509541530,2680,2680,2680,2680,0
20241129,140300,509541530,2680,2690,2690,2675,7038
20241129,140200,490675690,2690,2695,2695,2690,1002
20241129,140100,487980300,2695,2695,2695,2695,0
20241129,140000,487980300,2695,2695,2695,2695,2
20241129,135900,487974910,2690,2690,2690,2690,0
20241129,135800,487974910,2690,2690,2690,2690,0
20241129,135700,487974910,2690,2690,2690,2690,0
20241129,135600,487974910,2690,2690,2690,2690,110
20241129,135500,487679010,2690,2690,2690,2690,90
20241129,135400,487436910,2690,2690,2690,2690,100
20241129,135300,487167910,2690,2690,2690,2690,5
20241129,135200,487154460,2695,2695,2695,2695,0
20241129,135100,487154460,2695,2695,2700,2695,5
20241129,135000,487140975,2695,2695,2695,2695,0
20241129,134900,487140975,2695,2695,2695,2695,1
20241129,134800,487138280,2685,2685,2685,2685,0
20241129,134700,487138280,2685,2685,2685,2685,0
20241129,134600,487138280,2685,2695,2695,2685,2030
20241129,134500,481685155,2700,2700,2700,2700,0
20241129,134400,481685155,2700,2700,2700,2700,10
20241129,134300,481658155,2700,2700,2700,2700,0
20241129,134200,481658155,2700,2700,2700,2700,0
20241129,134100,481658155,2700,2700,2700,2700,0
20241129,134000,481658155,2700,2700,2700,2700,97
20241129,133900,481396255,2700,2700,2700,2700,300
20241129,133800,480586255,2705,2705,2705,2705,0
20241129,133700,480586255,2705,2705,2705,2705,37
20241129,133600,480486170,2710,2710,2710,2710,1
20241129,133500,480483460,2705,2705,2705,2705,300
20241129,133400,479671960,2705,2705,2705,2705,40
20241129,133300,479563760,2710,2710,2710,2710,0
20241129,133200,479563760,2710,2710,2710,2710,0
20241129,133100,479563760,2710,2710,2710,2710,3
20241129,133000,479555630,2710,2710,2710,2710,0
20241129,132900,479555630,2710,2705,2710,2705,2400
20241129,132800,473063625,2700,2700,2700,2700,500
20241129,132700,471713625,2700,2705,2705,2700,7
20241129,132600,471694695,2705,2705,2705,2705,0
20241129,132500,471694695,2705,2705,2705,2705,0
20241129,132400,471694695,2705,2705,2705,2705,0
20241129,132300,471694695,2705,2705,2705,2705,0
20241129,132200,471694695,2705,2705,2705,2705,8
20241129,132100,471673055,2705,2700,2705,2700,145
20241129,132000,471280835,2705,2705,2705,2705,1
20241129,131900,471278130,2700,2700,2700,2700,0
20241129,131800,471278130,2700,2700,2700,2700,0
20241129,131700,471278130,2700,2700,2700,2700,0
20241129,131600,471278130,2700,2700,2700,2700,1351
20241129,131500,467630430,2685,2685,2685,2685,0
20241129,131400,467630430,2685,2685,2685,2685,0
20241129,131300,467630430,2685,2685,2685,2685,0
20241129,131200,467630430,2685,2685,2685,2685,0
20241129,131100,467630430,2685,2685,2685,2685,0
20241129,131000,467630430,2685,2685,2685,2685,0
20241129,130900,467630430,2685,2685,2685,2685,236
20241129,130800,466996770,2700,2685,2700,2685,474
20241129,130700,465720525,2700,2700,2700,2685,715
20241129,130600,463793610,2685,2685,2685,2685,240
20241129,130500,463149210,2700,2695,2700,2695,240
20241129,130400,462502195,2680,2690,2690,2680,623
20241129,130300,460829265,2685,2685,2685,2685,2
20241129,130200,460823895,2685,2685,2685,2685,0
20241129,130100,460823895,2685,2685,2685,2685,0
20241129,130000,460823895,2685,2685,2690,2685,559
20241129,125900,459322975,2690,2690,2690,2685,57
20241129,125800,459169920,2685,2685,2685,2685,0
20241129,125700,459169920,2685,2685,2685,2685,0
20241129,125600,459169920,2685,2680,2685,2680,3089
20241129,125500,450891100,2685,2685,2685,2685,0
20241129,125400,450891100,2685,2685,2685,2685,720
20241129,125300,448957900,2685,2685,2685,2685,0
20241129,125200,448957900,2685,2685,2685,2685,47
20241129,125100,448831705,2685,2685,2685,2685,386
20241129,125000,447795295,2690,2690,2690,2690,1
20241129,124900,447792605,2695,2695,2695,2695,0
20241129,124800,447792605,2695,2695,2695,2695,0
20241129,124700,447792605,2695,2695,2695,2695,0
20241129,124600,447792605,2695,2695,2695,2695,1
20241129,124500,447789910,2685,2685,2685,2685,0
20241129,124400,447789910,2685,2690,2690,2685,11
20241129,124300,447760370,2695,2695,2695,2695,6
20241129,124200,447744200,2680,2680,2680,2680,0
20241129,124100,447744200,2680,2680,2680,2680,0
20241129,124000,447744200,2680,2690,2690,2680,6401
20241129,123900,430566120,2690,2690,2690,2690,0
20241129,123800,430566120,2690,2695,2695,2690,477
20241129,123700,429282965,2695,2695,2695,2695,0
20241129,123600,429282965,2695,2695,2695,2695,2
20241129,123500,429277575,2695,2695,2695,2695,1
20241129,123400,429274880,2695,2695,2695,2695,176
20241129,123300,428800560,2695,2695,2695,2695,0
20241129,123200,428800560,2695,2690,2695,2690,171
20241129,123100,428340565,2695,2695,2695,2695,20
20241129,123000,428286665,2695,2695,2695,2695,1
20241129,122900,428283970,2695,2695,2695,2695,3
20241129,122800,428275885,2695,2695,2695,2695,500
20241129,122700,426928385,2695,2695,2695,2695,5
20241129,122600,426914910,2695,2695,2695,2695,101
20241129,122500,426642715,2695,2695,2695,2695,6
20241129,122400,426626545,2695,2690,2695,2690,2
20241129,122300,426621160,2690,2690,2690,2690,0
20241129,122200,426621160,2690,2690,2690,2690,269
20241129,122100,425897550,2695,2695,2695,2695,0
20241129,122000,425897550,2695,2695,2695,2695,0
20241129,121900,425897550,2695,2695,2695,2695,0
20241129,121800,425897550,2695,2695,2695,2695,1031
20241129,121700,423119005,2690,2690,2690,2690,0
20241129,121600,423119005,2690,2690,2690,2690,0
20241129,121500,423119005,2690,2690,2690,2690,0
20241129,121400,423119005,2690,2690,2690,2690,0
20241129,121300,423119005,2690,2690,2690,2690,0
20241129,121200,423119005,2690,2690,2690,2690,50
20241129,121100,422984505,2690,2690,2690,2690,0
20241129,121000,422984505,2690,2690,2690,2690,0
20241129,120900,422984505,2690,2690,2690,2690,0
20241129,120800,422984505,2690,2690,2690,2690,0
20241129,120700,422984505,2690,2690,2690,2690,2
20241129,120600,422979125,2690,2690,2690,2690,0
20241129,120500,422979125,2690,2690,2690,2690,220
20241129,120400,422387325,2685,2685,2685,2685,0
20241129,120300,422387325,2685,2690,2690,2685,1723
20241129,120200,417760835,2690,2690,2690,2690,0
20241129,120100,417760835,2690,2690,2690,2690,1028
20241129,120000,414995515,2680,2680,2680,2680,0
20241129,115900,414995515,2680,2685,2685,2680,5000
20241129,115800,401589575,2685,2685,2685,2685,1
20241129,115700,401586890,2685,2685,2685,2685,0
20241129,115600,401586890,2685,2685,2685,2685,300
20241129,115500,400781390,2685,2685,2685,2685,0
20241129,115400,400781390,2685,2685,2685,2685,104
20241129,115300,400502150,2690,2690,2690,2690,103
20241129,115200,400225080,2685,2685,2685,2685,5787
20241129,115100,384686985,2685,2685,2685,2685,100
20241129,115000,384418485,2685,2685,2685,2685,10
20241129,114900,384391635,2685,2685,2685,2685,10
20241129,114800,384364785,2685,2685,2685,2685,1480
20241129,114700,380390985,2685,2685,2685,2685,0
20241129,114600,380390985,2685,2685,2685,2685,2000
20241129,114500,375020985,2690,2690,2690,2690,0
20241129,114400,375020985,2690,2690,2690,2690,0
20241129,114300,375020985,2690,2690,2690,2690,30
20241129,114200,374940285,2690,2690,2690,2690,1
20241129,114100,374937595,2690,2690,2690,2690,570
20241129,114000,373404295,2680,2680,2680,2680,0
20241129,113900,373404295,2680,2680,2680,2680,860
20241129,113800,371099495,2695,2695,2695,2695,110
20241129,113700,370803045,2700,2700,2700,2700,10
20241129,113600,370776045,2700,2700,2700,2700,100
20241129,113500,370506045,2700,2700,2700,2700,2
20241129,113400,370500645,2700,2685,2700,2680,1203
20241129,113300,367275835,2685,2685,2685,2685,1471
20241129,113200,363326200,2680,2680,2680,2680,0
20241129,113100,363326200,2680,2685,2685,2680,3000
20241129,113000,355279435,2685,2685,2685,2685,400
20241129,112900,354205435,2685,2685,2685,2685,0
20241129,112800,354205435,2685,2690,2690,2685,2502
20241129,112700,347483980,2690,2690,2690,2690,0
20241129,112600,347483980,2690,2690,2690,2690,0
20241129,112500,347483980,2690,2690,2690,2690,0
20241129,112400,347483980,2690,2700,2700,2690,103
20241129,112300,347206870,2700,2700,2700,2700,1
20241129,112200,347204170,2700,2700,2700,2700,10
20241129,112100,347177170,2695,2695,2695,2695,0
20241129,112000,347177170,2695,2695,2695,2695,0
20241129,111900,347177170,2695,2695,2695,2695,0
20241129,111800,347177170,2695,2695,2695,2695,0
20241129,111700,347177170,2695,2695,2695,2695,20
20241129,111600,347123270,2695,2695,2695,2695,0
20241129,111500,347123270,2695,2695,2695,2695,1
20241129,111400,347120575,2700,2695,2700,2690,11
20241129,111300,347090970,2690,2690,2690,2690,0
20241129,111200,347090970,2690,2690,2690,2690,0
20241129,111100,347090970,2690,2690,2690,2690,7
20241129,111000,347072140,2690,2690,2690,2690,1200
20241129,110900,343844140,2700,2700,2700,2700,0
20241129,110800,343844140,2700,2700,2700,2700,1
20241129,110700,343841440,2690,2690,2690,2690,0
20241129,110600,343841440,2690,2700,2700,2690,110
20241129,110500,343544540,2700,2700,2700,2700,2
20241129,110400,343539140,2700,2700,2700,2700,0
20241129,110300,343539140,2700,2690,2700,2685,1030
20241129,110200,340773130,2685,2690,2690,2685,3000
20241129,110100,332716125,2690,2690,2690,2690,0
20241129,110000,332716125,2690,2690,2690,2690,2010
20241129,105900,327309225,2695,2700,2700,2695,544
20241129,105800,325843140,2700,2700,2700,2700,3
20241129,105700,325835040,2700,2695,2700,2695,4
20241129,105600,325824250,2695,2695,2695,2695,0
20241129,105500,325824250,2695,2695,2695,2695,400
20241129,105400,324746250,2695,2700,2700,2695,1143
20241129,105300,321663160,2700,2700,2700,2700,0
20241129,105200,321663160,2700,2700,2700,2700,70
20241129,105100,321474160,2700,2700,2700,2700,470
20241129,105000,320205160,2710,2700,2715,2700,4026
20241129,104900,309298845,2700,2700,2700,2700,0
20241129,104800,309298845,2700,2695,2700,2690,797
20241129,104700,307154625,2700,2700,2700,2700,1
20241129,104600,307151925,2700,2700,2700,2700,2
20241129,104500,307146525,2700,2700,2700,2700,1
20241129,104400,307143825,2710,2710,2710,2710,100
20241129,104300,306872825,2710,2710,2710,2710,0
20241129,104200,306872825,2710,2700,2710,2700,400
20241129,104100,305790995,2700,2700,2700,2700,40
20241129,104000,305682995,2700,2700,2700,2700,50
20241129,103900,305547995,2700,2700,2700,2700,30
20241129,103800,305466995,2700,2700,2700,2700,53
20241129,103700,305323895,2700,2700,2700,2700,1
20241129,103600,305321195,2690,2690,2690,2690,0
20241129,103500,305321195,2690,2690,2690,2690,0
20241129,103400,305321195,2690,2690,2690,2690,0
20241129,103300,305321195,2690,2690,2690,2690,0
20241129,103200,305321195,2690,2695,2695,2690,4003
20241129,103100,294545315,2695,2695,2695,2695,0
20241129,103000,294545315,2695,2700,2700,2695,844
20241129,102900,292267785,2700,2700,2700,2700,0
20241129,102800,292267785,2700,2700,2700,2700,0
20241129,102700,292267785,2700,2700,2700,2700,1
20241129,102600,292265085,2700,2700,2700,2700,500
20241129,102500,290915085,2700,2700,2700,2700,0
20241129,102400,290915085,2700,2700,2700,2700,0
20241129,102300,290915085,2700,2700,2700,2700,2000
20241129,102200,285515085,2700,2705,2705,2700,2500
20241129,102100,278765070,2700,2700,2700,2700,201
20241129,102000,278222370,2700,2705,2705,2700,200
20241129,101900,277681870,2705,2700,2705,2700,104
20241129,101800,277400565,2705,2705,2705,2705,0
20241129,101700,277400565,2705,2705,2705,2700,3952
20241129,101600,266713405,2700,2700,2700,2700,0
20241129,101500,266713405,2700,2700,2700,2700,1181
20241129,101400,263524705,2700,2700,2700,2700,10
20241129,101300,263497705,2705,2705,2705,2705,8
20241129,101200,263476065,2705,2705,2705,2705,342
20241129,101100,262550955,2705,2700,2705,2700,1166
20241129,101000,259401750,2700,2700,2700,2700,0
20241129,100900,259401750,2700,2700,2700,2700,891
20241129,100800,256996050,2700,2700,2700,2700,520
20241129,100700,255592050,2685,2690,2690,2685,2518
20241129,100600,248818635,2690,2700,2700,2690,92
20241129,100500,248571145,2690,2690,2690,2690,4236
20241129,100400,237176305,2700,2700,2700,2690,3506
20241129,100300,227726280,2700,2700,2700,2700,0
20241129,100200,227726280,2700,2700,2700,2700,0
20241129,100100,227726280,2700,2700,2700,2700,0
20241129,100000,227726280,2700,2700,2700,2700,104
20241129,095900,227445480,2700,2700,2700,2700,0
20241129,095800,227445480,2700,2700,2700,2700,1401
20241129,095700,223662780,2700,2710,2710,2700,91
20241129,095600,223417055,2710,2715,2715,2710,2
20241129,095500,223411630,2715,2715,2715,2715,27
20241129,095400,223338325,2715,2700,2715,2700,501
20241129,095300,221985610,2700,2700,2700,2700,10
20241129,095200,221958610,2700,2700,2700,2700,18
20241129,095100,221910010,2700,2705,2705,2700,3700
20241129,095000,211914740,2705,2705,2705,2705,0
20241129,094900,211914740,2705,2710,2710,2705,1361
20241129,094800,208228235,2710,2710,2710,2710,10
20241129,094700,208201135,2710,2710,2710,2710,55
20241129,094600,208052085,2710,2710,2710,2710,1
20241129,094500,208049375,2710,2715,2715,2710,282
20241129,094400,207285075,2715,2710,2715,2705,245
20241129,094300,206621200,2710,2705,2710,2695,2811
20241129,094200,199019395,2705,2705,2705,2700,2758
20241129,094100,191569115,2705,2705,2705,2705,711
20241129,094000,189645860,2705,2700,2705,2700,33
20241129,093900,189556755,2710,2710,2710,2710,2
20241129,093800,189551335,2710,2710,2710,2685,4964
20241129,093700,176178045,2705,2695,2710,2695,1041
20241129,093600,173361560,2710,2700,2710,2700,105
20241129,093500,173078050,2700,2715,2715,2695,4201
20241129,093400,161744065,2715,2715,2715,2710,3
20241129,093300,161735925,2710,2710,2715,2705,1039
20241129,093200,158918370,2710,2705,2710,2705,2302
20241129,093100,152679965,2705,2705,2705,2705,2500
20241129,093000,145917465,2705,2710,2710,2705,969
20241129,092900,143296095,2705,2705,2705,2705,531
20241129,092800,141859740,2705,2705,2705,2705,29
20241129,092700,141781295,2710,2710,2710,2710,1
20241129,092600,141778585,2690,2705,2705,2690,4891
20241129,092500,128606870,2705,2710,2710,2705,55
20241129,092400,128457865,2710,2710,2710,2705,90
20241129,092300,128214215,2710,2710,2710,2710,1
20241129,092200,128211505,2705,2700,2705,2700,63
20241129,092100,128041240,2700,2705,2710,2700,1639
20241129,092000,123605935,2710,2710,2710,2710,919
20241129,091900,121115445,2700,2700,2710,2700,142
20241129,091800,120731730,2705,2705,2705,2705,100
20241129,091700,120461230,2705,2700,2705,2700,1251
20241129,091600,117081525,2705,2715,2715,2705,3110
20241129,091500,108668885,2720,2710,2720,2705,1646
20241129,091400,104202625,2705,2690,2710,2690,84
20241129,091300,103976450,2700,2695,2700,2695,1134
20241129,091200,100914670,2690,2695,2700,2690,1248
20241129,091100,97557535,2685,2685,2685,2685,0
20241129,091000,97557535,2685,2680,2685,2675,3540
20241129,090900,88057965,2685,2685,2705,2675,6057
20241129,090800,71827300,2685,2705,2710,2685,803
20241129,090700,69663585,2680,2720,2735,2680,6442
20241129,090600,52278385,2735,2715,2745,2710,1250
20241129,090500,48883890,2715,2735,2735,2715,96
20241129,090400,48622160,2715,2720,2720,2710,1131
20241129,090300,45552500,2720,2730,2740,2710,4586
20241129,090200,33064685,2735,2740,2750,2725,3661
20241129,090100,23066110,2750,2765,2765,2745,5469
20241129,090000,7990295,2770,2790,2790,2765,2877