KissMeData/153710/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,203200,6065205,4645,4645,4645,4645,50
20241129,203100,6065205,4645,4645,4645,4645,0
20241129,203000,6065205,4645,4645,4645,4645,0
20241129,202900,6065205,4645,4645,4645,4645,0
20241129,202800,6065205,4645,4645,4645,4645,0
20241129,202700,6065205,4645,4645,4645,4645,0
20241129,202600,6065205,4645,4645,4645,4645,0
20241129,202500,6065205,4645,4645,4645,4645,0
20241129,202400,6065205,4645,4645,4645,4645,0
20241129,202300,6065205,4645,4645,4645,4645,0
20241129,202200,6065205,4645,4645,4645,4645,0
20241129,202100,6065205,4645,4645,4645,4645,0
20241129,202000,6065205,4645,4645,4645,4645,0
20241129,201900,6065205,4645,4645,4645,4645,0
20241129,201800,6065205,4645,4645,4645,4645,0
20241129,201700,6065205,4645,4645,4645,4645,0
20241129,201600,6065205,4645,4645,4645,4645,0
20241129,201500,6065205,4645,4645,4645,4645,0
20241129,201400,6065205,4645,4645,4645,4645,0
20241129,201300,6065205,4645,4645,4645,4645,0
20241129,201200,6065205,4645,4645,4645,4645,0
20241129,201100,6065205,4645,4645,4645,4645,0
20241129,201000,6065205,4645,4645,4645,4645,0
20241129,200900,6065205,4645,4645,4645,4645,0
20241129,200800,6065205,4645,4645,4645,4645,0
20241129,200700,6065205,4645,4645,4645,4645,0
20241129,200600,6065205,4645,4645,4645,4645,0
20241129,200500,6065205,4645,4645,4645,4645,0
20241129,200400,6065205,4645,4645,4645,4645,0
20241129,200300,6065205,4645,4645,4645,4645,0
20241129,200200,6065205,4645,4645,4645,4645,50
20241129,200100,6065205,4645,4645,4645,4645,0
20241129,200000,6065205,4645,4645,4645,4645,0
20241129,195900,6065205,4645,4645,4645,4645,0
20241129,195800,6065205,4645,4645,4645,4645,0
20241129,195700,6065205,4645,4645,4645,4645,0
20241129,195600,6065205,4645,4645,4645,4645,0
20241129,195500,6065205,4645,4645,4645,4645,0
20241129,195400,6065205,4645,4645,4645,4645,0
20241129,195300,6065205,4645,4645,4645,4645,0
20241129,195200,6065205,4645,4645,4645,4645,0
20241129,195100,6065205,4645,4645,4645,4645,0
20241129,195000,6065205,4645,4645,4645,4645,0
20241129,194900,6065205,4645,4645,4645,4645,0
20241129,194800,6065205,4645,4645,4645,4645,0
20241129,194700,6065205,4645,4645,4645,4645,0
20241129,194600,6065205,4645,4645,4645,4645,0
20241129,194500,6065205,4645,4645,4645,4645,0
20241129,194400,6065205,4645,4645,4645,4645,0
20241129,194300,6065205,4645,4645,4645,4645,0
20241129,194200,6065205,4645,4645,4645,4645,0
20241129,194100,6065205,4645,4645,4645,4645,0
20241129,194000,6065205,4645,4645,4645,4645,0
20241129,193900,6065205,4645,4645,4645,4645,0
20241129,193800,6065205,4645,4645,4645,4645,0
20241129,193700,6065205,4645,4645,4645,4645,0
20241129,193600,6065205,4645,4645,4645,4645,0
20241129,193500,6065205,4645,4645,4645,4645,0
20241129,193400,6065205,4645,4645,4645,4645,0
20241129,193300,6065205,4645,4645,4645,4645,0
20241129,193200,6065205,4645,4645,4645,4645,50
20241129,193100,6065205,4645,4645,4645,4645,0
20241129,193000,6065205,4645,4645,4645,4645,0
20241129,192900,6065205,4645,4645,4645,4645,0
20241129,192800,6065205,4645,4645,4645,4645,0
20241129,192700,6065205,4645,4645,4645,4645,0
20241129,192600,6065205,4645,4645,4645,4645,0
20241129,192500,6065205,4645,4645,4645,4645,0
20241129,192400,6065205,4645,4645,4645,4645,0
20241129,192300,6065205,4645,4645,4645,4645,0
20241129,192200,6065205,4645,4645,4645,4645,0
20241129,192100,6065205,4645,4645,4645,4645,0
20241129,192000,6065205,4645,4645,4645,4645,0
20241129,191900,6065205,4645,4645,4645,4645,0
20241129,191800,6065205,4645,4645,4645,4645,0
20241129,191700,6065205,4645,4645,4645,4645,0
20241129,191600,6065205,4645,4645,4645,4645,0
20241129,191500,6065205,4645,4645,4645,4645,0
20241129,191400,6065205,4645,4645,4645,4645,0
20241129,191300,6065205,4645,4645,4645,4645,0
20241129,191200,6065205,4645,4645,4645,4645,0
20241129,191100,6065205,4645,4645,4645,4645,0
20241129,191000,6065205,4645,4645,4645,4645,0
20241129,190900,6065205,4645,4645,4645,4645,0
20241129,190800,6065205,4645,4645,4645,4645,0
20241129,190700,6065205,4645,4645,4645,4645,0
20241129,190600,6065205,4645,4645,4645,4645,0
20241129,190500,6065205,4645,4645,4645,4645,0
20241129,190400,6065205,4645,4645,4645,4645,0
20241129,190300,6065205,4645,4645,4645,4645,0
20241129,190200,6065205,4645,4645,4645,4645,50
20241129,190100,6065205,4645,4645,4645,4645,0
20241129,190000,6065205,4645,4645,4645,4645,0
20241129,185900,6065205,4645,4645,4645,4645,0
20241129,185800,6065205,4645,4645,4645,4645,0
20241129,185700,6065205,4645,4645,4645,4645,0
20241129,185600,6065205,4645,4645,4645,4645,0
20241129,185500,6065205,4645,4645,4645,4645,0
20241129,185400,6065205,4645,4645,4645,4645,0
20241129,185300,6065205,4645,4645,4645,4645,0
20241129,185200,6065205,4645,4645,4645,4645,0
20241129,185100,6065205,4645,4645,4645,4645,0
20241129,185000,6065205,4645,4645,4645,4645,0
20241129,184900,6065205,4645,4645,4645,4645,0
20241129,184800,6065205,4645,4645,4645,4645,0
20241129,184700,6065205,4645,4645,4645,4645,0
20241129,184600,6065205,4645,4645,4645,4645,0
20241129,184500,6065205,4645,4645,4645,4645,0
20241129,184400,6065205,4645,4645,4645,4645,0
20241129,184300,6065205,4645,4645,4645,4645,0
20241129,184200,6065205,4645,4645,4645,4645,0
20241129,184100,6065205,4645,4645,4645,4645,0
20241129,184000,6065205,4645,4645,4645,4645,0
20241129,183900,6065205,4645,4645,4645,4645,0
20241129,183800,6065205,4645,4645,4645,4645,0
20241129,183700,6065205,4645,4645,4645,4645,0
20241129,183600,6065205,4645,4645,4645,4645,0
20241129,183500,6065205,4645,4645,4645,4645,0
20241129,183400,6065205,4645,4645,4645,4645,0
20241129,183300,6065205,4645,4645,4645,4645,0
20241129,183200,6065205,4645,4645,4645,4645,50
20241129,183100,6065205,4645,4645,4645,4645,0
20241129,183000,6065205,4645,4645,4645,4645,0
20241129,182900,6065205,4645,4645,4645,4645,0
20241129,182800,6065205,4645,4645,4645,4645,0
20241129,182700,6065205,4645,4645,4645,4645,0
20241129,182600,6065205,4645,4645,4645,4645,0
20241129,182500,6065205,4645,4645,4645,4645,0
20241129,182400,6065205,4645,4645,4645,4645,0
20241129,182300,6065205,4645,4645,4645,4645,0
20241129,182200,6065205,4645,4645,4645,4645,0
20241129,182100,6065205,4645,4645,4645,4645,0
20241129,182000,6065205,4645,4645,4645,4645,0
20241129,181900,6065205,4645,4645,4645,4645,0
20241129,181800,6065205,4645,4645,4645,4645,0
20241129,181700,6065205,4645,4645,4645,4645,0
20241129,181600,6065205,4645,4645,4645,4645,0
20241129,181500,6065205,4645,4645,4645,4645,0
20241129,181400,6065205,4645,4645,4645,4645,0
20241129,181300,6065205,4645,4645,4645,4645,0
20241129,181200,6065205,4645,4645,4645,4645,0
20241129,181100,6065205,4645,4645,4645,4645,0
20241129,181000,6065205,4645,4645,4645,4645,0
20241129,180900,6065205,4645,4645,4645,4645,0
20241129,180800,6065205,4645,4645,4645,4645,0
20241129,180700,6065205,4645,4645,4645,4645,0
20241129,180600,6065205,4645,4645,4645,4645,0
20241129,180500,6065205,4645,4645,4645,4645,0
20241129,180400,6065205,4645,4645,4645,4645,0
20241129,180300,6065205,4645,4645,4645,4645,0
20241129,180200,6065205,4645,4645,4645,4645,50
20241129,180100,6065205,4645,4645,4645,4645,0
20241129,180000,6065205,4645,4645,4645,4645,0
20241129,175900,6065205,4645,4645,4645,4645,0
20241129,175800,6065205,4645,4645,4645,4645,0
20241129,175700,6065205,4645,4645,4645,4645,0
20241129,175600,6065205,4645,4645,4645,4645,0
20241129,175500,6065205,4645,4645,4645,4645,0
20241129,175400,6065205,4645,4645,4645,4645,0
20241129,175300,6065205,4645,4645,4645,4645,0
20241129,175200,6065205,4645,4645,4645,4645,0
20241129,175100,6065205,4645,4645,4645,4645,0
20241129,175000,6065205,4645,4645,4645,4645,0
20241129,174900,6065205,4645,4645,4645,4645,0
20241129,174800,6065205,4645,4645,4645,4645,0
20241129,174700,6065205,4645,4645,4645,4645,0
20241129,174600,6065205,4645,4645,4645,4645,0
20241129,174500,6065205,4645,4645,4645,4645,0
20241129,174400,6065205,4645,4645,4645,4645,0
20241129,174300,6065205,4645,4645,4645,4645,0
20241129,174200,6065205,4645,4645,4645,4645,0
20241129,174100,6065205,4645,4645,4645,4645,0
20241129,174000,6065205,4645,4645,4645,4645,0
20241129,173900,6065205,4645,4645,4645,4645,0
20241129,173800,6065205,4645,4645,4645,4645,0
20241129,173700,6065205,4645,4645,4645,4645,0
20241129,173600,6065205,4645,4645,4645,4645,0
20241129,173500,6065205,4645,4645,4645,4645,0
20241129,173400,6065205,4645,4645,4645,4645,0
20241129,173300,6065205,4645,4645,4645,4645,0
20241129,173200,6065205,4645,4645,4645,4645,50
20241129,173100,6065205,4645,4645,4645,4645,0
20241129,173000,6065205,4645,4645,4645,4645,0
20241129,172900,6065205,4645,4645,4645,4645,0
20241129,172800,6065205,4645,4645,4645,4645,0
20241129,172700,6065205,4645,4645,4645,4645,0
20241129,172600,6065205,4645,4645,4645,4645,0
20241129,172500,6065205,4645,4645,4645,4645,0
20241129,172400,6065205,4645,4645,4645,4645,0
20241129,172300,6065205,4645,4645,4645,4645,0
20241129,172200,6065205,4645,4645,4645,4645,0
20241129,172100,6065205,4645,4645,4645,4645,0
20241129,172000,6065205,4645,4645,4645,4645,0
20241129,171900,6065205,4645,4645,4645,4645,0
20241129,171800,6065205,4645,4645,4645,4645,0
20241129,171700,6065205,4645,4645,4645,4645,0
20241129,171600,6065205,4645,4645,4645,4645,0
20241129,171500,6065205,4645,4645,4645,4645,0
20241129,171400,6065205,4645,4645,4645,4645,0
20241129,171300,6065205,4645,4645,4645,4645,0
20241129,171200,6065205,4645,4645,4645,4645,0
20241129,171100,6065205,4645,4645,4645,4645,0
20241129,171000,6065205,4645,4645,4645,4645,0
20241129,170900,6065205,4645,4645,4645,4645,0
20241129,170800,6065205,4645,4645,4645,4645,0
20241129,170700,6065205,4645,4645,4645,4645,0
20241129,170600,6065205,4645,4645,4645,4645,0
20241129,170500,6065205,4645,4645,4645,4645,0
20241129,170400,6065205,4645,4645,4645,4645,0
20241129,170300,6065205,4645,4645,4645,4645,0
20241129,170200,6065205,4645,4645,4645,4645,50
20241129,170100,6065205,4645,4645,4645,4645,0
20241129,170000,6065205,4645,4645,4645,4645,0
20241129,165900,6065205,4645,4645,4645,4645,0
20241129,165800,6065205,4645,4645,4645,4645,0
20241129,165700,6065205,4645,4645,4645,4645,0
20241129,165600,6065205,4645,4645,4645,4645,0
20241129,165500,6065205,4645,4645,4645,4645,0
20241129,165400,6065205,4645,4645,4645,4645,0
20241129,165300,6065205,4645,4645,4645,4645,0
20241129,165200,6065205,4645,4645,4645,4645,0
20241129,165100,6065205,4645,4645,4645,4645,0
20241129,165000,6065205,4645,4645,4645,4645,0
20241129,164900,6065205,4645,4645,4645,4645,0
20241129,164800,6065205,4645,4645,4645,4645,0
20241129,164700,6065205,4645,4645,4645,4645,0
20241129,164600,6065205,4645,4645,4645,4645,0
20241129,164500,6065205,4645,4645,4645,4645,0
20241129,164400,6065205,4645,4645,4645,4645,0
20241129,164300,6065205,4645,4645,4645,4645,0
20241129,164200,6065205,4645,4645,4645,4645,0
20241129,164100,6065205,4645,4645,4645,4645,0
20241129,164000,6065205,4645,4645,4645,4645,0
20241129,163900,6065205,4645,4645,4645,4645,0
20241129,163800,6065205,4645,4645,4645,4645,0
20241129,163700,6065205,4645,4645,4645,4645,0
20241129,163600,6065205,4645,4645,4645,4645,0
20241129,163500,6065205,4645,4645,4645,4645,0
20241129,163400,6065205,4645,4645,4645,4645,0
20241129,163300,6065205,4645,4645,4645,4645,0
20241129,163200,6065205,4645,4645,4645,4645,50
20241129,163100,6065205,4645,4645,4645,4645,0
20241129,163000,6065205,4645,4645,4645,4645,0
20241129,162900,6065205,4645,4645,4645,4645,0
20241129,162800,6065205,4645,4645,4645,4645,0
20241129,162700,6065205,4645,4645,4645,4645,0
20241129,162600,6065205,4645,4645,4645,4645,0
20241129,162500,6065205,4645,4645,4645,4645,0
20241129,162400,6065205,4645,4645,4645,4645,0
20241129,162300,6065205,4645,4645,4645,4645,0
20241129,162200,6065205,4645,4645,4645,4645,0
20241129,162100,6065205,4645,4645,4645,4645,0
20241129,162000,6065205,4645,4645,4645,4645,0
20241129,161900,6065205,4645,4645,4645,4645,0
20241129,161800,6065205,4645,4645,4645,4645,0
20241129,161700,6065205,4645,4645,4645,4645,0
20241129,161600,6065205,4645,4645,4645,4645,0
20241129,161500,6065205,4645,4645,4645,4645,0
20241129,161400,6065205,4645,4645,4645,4645,0
20241129,161300,6065205,4645,4645,4645,4645,0
20241129,161200,6065205,4645,4645,4645,4645,0
20241129,161100,6065205,4645,4645,4645,4645,0
20241129,161000,6065205,4645,4645,4645,4645,0
20241129,160900,6065205,4645,4645,4645,4645,0
20241129,160800,6065205,4645,4645,4645,4645,0
20241129,160700,6065205,4645,4645,4645,4645,0
20241129,160600,6065205,4645,4645,4645,4645,0
20241129,160500,6065205,4645,4645,4645,4645,0
20241129,160400,6065205,4645,4645,4645,4645,0
20241129,160300,6065205,4645,4645,4645,4645,0
20241129,160200,6065205,4645,4645,4645,4645,50
20241129,160100,6065205,4645,4645,4645,4645,0
20241129,160000,6065205,4645,4645,4645,4645,0
20241129,155900,6065205,4645,4645,4645,4645,0
20241129,155800,6065205,4645,4645,4645,4645,0
20241129,155700,6065205,4645,4645,4645,4645,0
20241129,155600,6065205,4645,4645,4645,4645,0
20241129,155500,6065205,4645,4645,4645,4645,0
20241129,155400,6065205,4645,4645,4645,4645,0
20241129,155300,6065205,4645,4645,4645,4645,0
20241129,155200,6065205,4645,4645,4645,4645,0
20241129,155100,6065205,4645,4645,4645,4645,0
20241129,155000,6065205,4645,4645,4645,4645,0
20241129,154900,6065205,4645,4645,4645,4645,0
20241129,154800,6065205,4645,4645,4645,4645,0
20241129,154700,6065205,4645,4645,4645,4645,0
20241129,154600,6065205,4645,4645,4645,4645,0
20241129,154500,6065205,4645,4645,4645,4645,0
20241129,154400,6065205,4645,4645,4645,4645,0
20241129,154300,6065205,4645,4645,4645,4645,0
20241129,154200,6065205,4645,4645,4645,4645,0
20241129,154100,6065205,4645,4645,4645,4645,0
20241129,154000,6065205,4645,4645,4645,4645,0
20241129,153900,6065205,4645,4645,4645,4645,0
20241129,153800,6065205,4645,4645,4645,4645,0
20241129,153700,6065205,4645,4645,4645,4645,0
20241129,153600,6065205,4645,4645,4645,4645,0
20241129,153500,6065205,4645,4645,4645,4645,0
20241129,153400,6065205,4645,4645,4645,4645,0
20241129,153300,6065205,4645,4645,4645,4645,0
20241129,153200,6065205,4645,4645,4645,4645,50
20241129,153100,6065205,4645,4645,4645,4645,0
20241129,153000,6065205,4645,4645,4645,4645,50
20241129,152900,5832955,4635,4635,4635,4635,0
20241129,152800,5832955,4635,4635,4635,4635,0
20241129,152700,5832955,4635,4635,4635,4635,0
20241129,152600,5832955,4635,4635,4635,4635,0
20241129,152500,5832955,4635,4635,4635,4635,0
20241129,152400,5832955,4635,4635,4635,4635,0
20241129,152300,5832955,4635,4635,4635,4635,0
20241129,152200,5832955,4635,4635,4635,4635,0
20241129,152100,5832955,4635,4635,4635,4635,0
20241129,152000,5832955,4635,4635,4635,4635,0
20241129,151900,5832955,4635,4635,4635,4635,0
20241129,151800,5832955,4635,4635,4635,4635,2
20241129,151700,5823685,4635,4635,4635,4635,0
20241129,151600,5823685,4635,4635,4635,4635,0
20241129,151500,5823685,4635,4635,4635,4635,8
20241129,151400,5786605,4635,4635,4635,4635,0
20241129,151300,5786605,4635,4635,4635,4635,17
20241129,151200,5707810,4635,4635,4635,4635,0
20241129,151100,5707810,4635,4635,4635,4635,0
20241129,151000,5707810,4635,4635,4635,4635,0
20241129,150900,5707810,4635,4635,4635,4635,2
20241129,150800,5698540,4640,4640,4640,4640,0
20241129,150700,5698540,4640,4640,4640,4640,1
20241129,150600,5693900,4635,4635,4635,4635,200
20241129,150500,4766900,4645,4645,4645,4645,0
20241129,150400,4766900,4645,4645,4645,4645,0
20241129,150300,4766900,4645,4645,4645,4645,0
20241129,150200,4766900,4645,4645,4645,4645,0
20241129,150100,4766900,4645,4645,4645,4645,0
20241129,150000,4766900,4645,4645,4645,4645,0
20241129,145900,4766900,4645,4645,4645,4645,0
20241129,145800,4766900,4645,4645,4645,4645,0
20241129,145700,4766900,4645,4645,4645,4645,0
20241129,145600,4766900,4645,4645,4645,4645,0
20241129,145500,4766900,4645,4645,4645,4645,0
20241129,145400,4766900,4645,4645,4645,4645,0
20241129,145300,4766900,4645,4645,4645,4645,2
20241129,145200,4757610,4635,4635,4635,4635,3
20241129,145100,4743705,4635,4635,4635,4635,2
20241129,145000,4734435,4645,4645,4645,4645,0
20241129,144900,4734435,4645,4645,4645,4645,0
20241129,144800,4734435,4645,4645,4645,4645,0
20241129,144700,4734435,4645,4645,4645,4645,0
20241129,144600,4734435,4645,4645,4645,4645,0
20241129,144500,4734435,4645,4645,4645,4645,0
20241129,144400,4734435,4645,4645,4645,4645,0
20241129,144300,4734435,4645,4645,4645,4645,0
20241129,144200,4734435,4645,4645,4645,4645,0
20241129,144100,4734435,4645,4645,4645,4645,0
20241129,144000,4734435,4645,4645,4645,4645,0
20241129,143900,4734435,4645,4645,4645,4645,0
20241129,143800,4734435,4645,4645,4645,4645,0
20241129,143700,4734435,4645,4645,4645,4645,0
20241129,143600,4734435,4645,4645,4645,4645,0
20241129,143500,4734435,4645,4645,4645,4645,0
20241129,143400,4734435,4645,4645,4645,4645,0
20241129,143300,4734435,4645,4645,4645,4645,0
20241129,143200,4734435,4645,4645,4645,4645,0
20241129,143100,4734435,4645,4645,4645,4645,0
20241129,143000,4734435,4645,4645,4645,4645,0
20241129,142900,4734435,4645,4645,4645,4645,0
20241129,142800,4734435,4645,4645,4645,4645,0
20241129,142700,4734435,4645,4645,4645,4645,0
20241129,142600,4734435,4645,4645,4645,4645,0
20241129,142500,4734435,4645,4645,4645,4645,0
20241129,142400,4734435,4645,4645,4645,4645,12
20241129,142300,4678695,4645,4645,4645,4645,1
20241129,142200,4674050,4640,4640,4640,4640,0
20241129,142100,4674050,4640,4640,4640,4640,0
20241129,142000,4674050,4640,4640,4640,4640,0
20241129,141900,4674050,4640,4640,4640,4640,60
20241129,141800,4395650,4645,4640,4645,4640,50
20241129,141700,4163550,4645,4645,4645,4645,0
20241129,141600,4163550,4645,4645,4645,4645,0
20241129,141500,4163550,4645,4645,4645,4645,0
20241129,141400,4163550,4645,4645,4645,4645,0
20241129,141300,4163550,4645,4645,4645,4645,0
20241129,141200,4163550,4645,4645,4645,4645,0
20241129,141100,4163550,4645,4645,4645,4645,0
20241129,141000,4163550,4645,4645,4645,4645,0
20241129,140900,4163550,4645,4645,4645,4645,0
20241129,140800,4163550,4645,4645,4645,4645,0
20241129,140700,4163550,4645,4645,4645,4645,0
20241129,140600,4163550,4645,4645,4645,4645,0
20241129,140500,4163550,4645,4645,4645,4645,0
20241129,140400,4163550,4645,4645,4645,4645,0
20241129,140300,4163550,4645,4645,4645,4645,0
20241129,140200,4163550,4645,4645,4645,4645,0
20241129,140100,4163550,4645,4645,4645,4645,0
20241129,140000,4163550,4645,4645,4645,4645,0
20241129,135900,4163550,4645,4645,4645,4645,0
20241129,135800,4163550,4645,4645,4645,4645,0
20241129,135700,4163550,4645,4645,4645,4645,0
20241129,135600,4163550,4645,4645,4645,4645,0
20241129,135500,4163550,4645,4645,4645,4645,0
20241129,135400,4163550,4645,4645,4645,4645,0
20241129,135300,4163550,4645,4645,4645,4645,50
20241129,135200,3931300,4645,4645,4645,4645,0
20241129,135100,3931300,4645,4645,4645,4645,0
20241129,135000,3931300,4645,4645,4645,4645,0
20241129,134900,3931300,4645,4645,4645,4645,0
20241129,134800,3931300,4645,4645,4645,4645,0
20241129,134700,3931300,4645,4645,4645,4645,0
20241129,134600,3931300,4645,4645,4645,4645,0
20241129,134500,3931300,4645,4645,4645,4645,0
20241129,134400,3931300,4645,4645,4645,4645,0
20241129,134300,3931300,4645,4645,4645,4645,0
20241129,134200,3931300,4645,4645,4645,4645,0
20241129,134100,3931300,4645,4645,4645,4645,0
20241129,134000,3931300,4645,4645,4645,4645,0
20241129,133900,3931300,4645,4645,4645,4645,0
20241129,133800,3931300,4645,4645,4645,4645,0
20241129,133700,3931300,4645,4645,4645,4645,0
20241129,133600,3931300,4645,4645,4645,4645,0
20241129,133500,3931300,4645,4645,4645,4645,0
20241129,133400,3931300,4645,4645,4645,4645,0
20241129,133300,3931300,4645,4645,4645,4645,0
20241129,133200,3931300,4645,4645,4645,4645,0
20241129,133100,3931300,4645,4645,4645,4645,0
20241129,133000,3931300,4645,4645,4645,4645,0
20241129,132900,3931300,4645,4645,4645,4645,0
20241129,132800,3931300,4645,4645,4645,4645,0
20241129,132700,3931300,4645,4645,4645,4645,0
20241129,132600,3931300,4645,4645,4645,4645,0
20241129,132500,3931300,4645,4645,4645,4645,0
20241129,132400,3931300,4645,4645,4645,4645,0
20241129,132300,3931300,4645,4645,4645,4645,0
20241129,132200,3931300,4645,4645,4645,4645,2
20241129,132100,3922010,4645,4645,4645,4645,0
20241129,132000,3922010,4645,4645,4645,4645,0
20241129,131900,3922010,4645,4645,4645,4645,0
20241129,131800,3922010,4645,4645,4645,4645,0
20241129,131700,3922010,4645,4645,4645,4645,0
20241129,131600,3922010,4645,4645,4645,4645,0
20241129,131500,3922010,4645,4645,4645,4645,0
20241129,131400,3922010,4645,4645,4645,4645,0
20241129,131300,3922010,4645,4645,4645,4645,0
20241129,131200,3922010,4645,4645,4645,4645,0
20241129,131100,3922010,4645,4645,4645,4645,0
20241129,131000,3922010,4645,4645,4645,4645,0
20241129,130900,3922010,4645,4645,4645,4645,0
20241129,130800,3922010,4645,4645,4645,4645,97
20241129,130700,3471445,4645,4645,4645,4645,0
20241129,130600,3471445,4645,4645,4645,4645,0
20241129,130500,3471445,4645,4645,4645,4645,0
20241129,130400,3471445,4645,4645,4645,4645,0
20241129,130300,3471445,4645,4645,4645,4645,0
20241129,130200,3471445,4645,4645,4645,4645,82
20241129,130100,3090555,4665,4665,4665,4665,0
20241129,130000,3090555,4665,4665,4665,4665,0
20241129,125900,3090555,4665,4665,4665,4665,0
20241129,125800,3090555,4665,4665,4665,4665,0
20241129,125700,3090555,4665,4665,4665,4665,0
20241129,125600,3090555,4665,4665,4665,4665,0
20241129,125500,3090555,4665,4665,4665,4665,0
20241129,125400,3090555,4665,4665,4665,4665,0
20241129,125300,3090555,4665,4665,4665,4665,0
20241129,125200,3090555,4665,4665,4665,4665,0
20241129,125100,3090555,4665,4665,4665,4665,3
20241129,125000,3076560,4665,4665,4665,4665,214
20241129,124900,2078250,4665,4665,4665,4665,0
20241129,124800,2078250,4665,4665,4665,4665,0
20241129,124700,2078250,4665,4665,4665,4665,0
20241129,124600,2078250,4665,4665,4665,4665,0
20241129,124500,2078250,4665,4665,4665,4665,0
20241129,124400,2078250,4665,4665,4665,4665,0
20241129,124300,2078250,4665,4665,4665,4665,0
20241129,124200,2078250,4665,4665,4665,4665,0
20241129,124100,2078250,4665,4665,4665,4665,0
20241129,124000,2078250,4665,4665,4665,4665,0
20241129,123900,2078250,4665,4665,4665,4665,0
20241129,123800,2078250,4665,4665,4665,4665,0
20241129,123700,2078250,4665,4665,4665,4665,0
20241129,123600,2078250,4665,4665,4665,4665,0
20241129,123500,2078250,4665,4665,4665,4665,0
20241129,123400,2078250,4665,4665,4665,4665,0
20241129,123300,2078250,4665,4665,4665,4665,0
20241129,123200,2078250,4665,4665,4665,4665,0
20241129,123100,2078250,4665,4665,4665,4665,0
20241129,123000,2078250,4665,4665,4665,4665,0
20241129,122900,2078250,4665,4665,4665,4665,0
20241129,122800,2078250,4665,4665,4665,4665,0
20241129,122700,2078250,4665,4665,4665,4665,0
20241129,122600,2078250,4665,4665,4665,4665,0
20241129,122500,2078250,4665,4665,4665,4665,0
20241129,122400,2078250,4665,4665,4665,4665,0
20241129,122300,2078250,4665,4665,4665,4665,0
20241129,122200,2078250,4665,4665,4665,4665,0
20241129,122100,2078250,4665,4665,4665,4665,10
20241129,122000,2031600,4635,4635,4635,4635,0
20241129,121900,2031600,4635,4635,4635,4635,113
20241129,121800,1507845,4665,4665,4665,4665,0
20241129,121700,1507845,4665,4665,4665,4665,0
20241129,121600,1507845,4665,4665,4665,4665,0
20241129,121500,1507845,4665,4665,4665,4665,0
20241129,121400,1507845,4665,4665,4665,4665,0
20241129,121300,1507845,4665,4665,4665,4665,0
20241129,121200,1507845,4665,4665,4665,4665,0
20241129,121100,1507845,4665,4665,4665,4665,0
20241129,121000,1507845,4665,4665,4665,4665,0
20241129,120900,1507845,4665,4665,4665,4665,0
20241129,120800,1507845,4665,4665,4665,4665,0
20241129,120700,1507845,4665,4665,4665,4665,0
20241129,120600,1507845,4665,4665,4665,4665,0
20241129,120500,1507845,4665,4665,4665,4665,0
20241129,120400,1507845,4665,4665,4665,4665,0
20241129,120300,1507845,4665,4665,4665,4665,0
20241129,120200,1507845,4665,4665,4665,4665,0
20241129,120100,1507845,4665,4665,4665,4665,0
20241129,120000,1507845,4665,4665,4665,4665,0
20241129,115900,1507845,4665,4665,4665,4665,0
20241129,115800,1507845,4665,4665,4665,4665,0
20241129,115700,1507845,4665,4665,4665,4665,0
20241129,115600,1507845,4665,4665,4665,4665,0
20241129,115500,1507845,4665,4665,4665,4665,0
20241129,115400,1507845,4665,4665,4665,4665,0
20241129,115300,1507845,4665,4665,4665,4665,0
20241129,115200,1507845,4665,4665,4665,4665,0
20241129,115100,1507845,4665,4665,4665,4665,0
20241129,115000,1507845,4665,4665,4665,4665,0
20241129,114900,1507845,4665,4665,4665,4665,0
20241129,114800,1507845,4665,4665,4665,4665,0
20241129,114700,1507845,4665,4665,4665,4665,0
20241129,114600,1507845,4665,4665,4665,4665,0
20241129,114500,1507845,4665,4665,4665,4665,0
20241129,114400,1507845,4665,4665,4665,4665,0
20241129,114300,1507845,4665,4665,4665,4665,0
20241129,114200,1507845,4665,4665,4665,4665,0
20241129,114100,1507845,4665,4665,4665,4665,0
20241129,114000,1507845,4665,4665,4665,4665,0
20241129,113900,1507845,4665,4665,4665,4665,0
20241129,113800,1507845,4665,4665,4665,4665,0
20241129,113700,1507845,4665,4665,4665,4665,0
20241129,113600,1507845,4665,4665,4665,4665,0
20241129,113500,1507845,4665,4665,4665,4665,9
20241129,113400,1465860,4670,4670,4670,4670,0
20241129,113300,1465860,4670,4670,4670,4670,0
20241129,113200,1465860,4670,4670,4670,4670,0
20241129,113100,1465860,4670,4670,4670,4670,0
20241129,113000,1465860,4670,4670,4670,4670,0
20241129,112900,1465860,4670,4670,4670,4670,0
20241129,112800,1465860,4670,4670,4670,4670,0
20241129,112700,1465860,4670,4670,4670,4670,0
20241129,112600,1465860,4670,4670,4670,4670,0
20241129,112500,1465860,4670,4670,4670,4670,0
20241129,112400,1465860,4670,4670,4670,4670,0
20241129,112300,1465860,4670,4670,4670,4670,0
20241129,112200,1465860,4670,4670,4670,4670,0
20241129,112100,1465860,4670,4670,4670,4670,0
20241129,112000,1465860,4670,4665,4670,4665,100
20241129,111900,999005,4665,4665,4665,4665,50
20241129,111800,765755,4670,4670,4670,4670,0
20241129,111700,765755,4670,4670,4670,4670,0
20241129,111600,765755,4670,4670,4670,4670,0
20241129,111500,765755,4670,4670,4670,4670,0
20241129,111400,765755,4670,4670,4670,4670,0
20241129,111300,765755,4670,4670,4670,4670,0
20241129,111200,765755,4670,4670,4670,4670,0
20241129,111100,765755,4670,4670,4670,4670,0
20241129,111000,765755,4670,4670,4670,4670,0
20241129,110900,765755,4670,4670,4670,4670,0
20241129,110800,765755,4670,4670,4670,4670,0
20241129,110700,765755,4670,4670,4670,4670,0
20241129,110600,765755,4670,4670,4670,4670,0
20241129,110500,765755,4670,4665,4670,4665,100
20241129,110400,299080,4665,4665,4665,4665,0
20241129,110300,299080,4665,4665,4665,4665,0
20241129,110200,299080,4665,4665,4665,4665,0
20241129,110100,299080,4665,4665,4665,4665,0
20241129,110000,299080,4665,4665,4665,4665,0
20241129,105900,299080,4665,4665,4665,4665,0
20241129,105800,299080,4665,4665,4665,4665,0
20241129,105700,299080,4665,4665,4665,4665,0
20241129,105600,299080,4665,4665,4665,4665,0
20241129,105500,299080,4665,4665,4665,4665,2
20241129,105400,289750,4670,4670,4670,4670,0
20241129,105300,289750,4670,4670,4670,4670,0
20241129,105200,289750,4670,4670,4670,4670,0
20241129,105100,289750,4670,4670,4670,4670,0
20241129,105000,289750,4670,4670,4670,4670,0
20241129,104900,289750,4670,4670,4670,4670,0
20241129,104800,289750,4670,4670,4670,4670,0
20241129,104700,289750,4670,4670,4670,4670,0
20241129,104600,289750,4670,4670,4670,4670,0
20241129,104500,289750,4670,4670,4670,4670,0
20241129,104400,289750,4670,4670,4670,4670,0
20241129,104300,289750,4670,4670,4670,4670,0
20241129,104200,289750,4670,4670,4670,4670,0
20241129,104100,289750,4670,4670,4670,4670,0
20241129,104000,289750,4670,4670,4670,4670,0
20241129,103900,289750,4670,4670,4670,4670,0
20241129,103800,289750,4670,4670,4670,4670,0
20241129,103700,289750,4670,4670,4670,4670,0
20241129,103600,289750,4670,4670,4670,4670,0
20241129,103500,289750,4670,4670,4670,4670,0
20241129,103400,289750,4670,4670,4670,4670,0
20241129,103300,289750,4670,4670,4670,4670,0
20241129,103200,289750,4670,4670,4670,4670,0
20241129,103100,289750,4670,4670,4670,4670,0
20241129,103000,289750,4670,4670,4670,4670,0
20241129,102900,289750,4670,4670,4670,4670,0
20241129,102800,289750,4670,4670,4670,4670,0
20241129,102700,289750,4670,4670,4670,4670,0
20241129,102600,289750,4670,4670,4670,4670,0
20241129,102500,289750,4670,4670,4670,4670,0
20241129,102400,289750,4670,4670,4670,4670,0
20241129,102300,289750,4670,4670,4670,4670,0
20241129,102200,289750,4670,4670,4670,4670,0
20241129,102100,289750,4670,4670,4670,4670,0
20241129,102000,289750,4670,4670,4670,4670,0
20241129,101900,289750,4670,4670,4670,4670,0
20241129,101800,289750,4670,4670,4670,4670,0
20241129,101700,289750,4670,4670,4670,4670,0
20241129,101600,289750,4670,4670,4670,4670,0
20241129,101500,289750,4670,4670,4670,4670,0
20241129,101400,289750,4670,4670,4670,4670,0
20241129,101300,289750,4670,4670,4670,4670,0
20241129,101200,289750,4670,4670,4670,4670,0
20241129,101100,289750,4670,4670,4670,4670,0
20241129,101000,289750,4670,4670,4670,4670,0
20241129,100900,289750,4670,4670,4670,4670,0
20241129,100800,289750,4670,4670,4670,4670,0
20241129,100700,289750,4670,4670,4670,4670,0
20241129,100600,289750,4670,4670,4670,4670,0
20241129,100500,289750,4670,4670,4670,4670,0
20241129,100400,289750,4670,4670,4670,4670,0
20241129,100300,289750,4670,4670,4670,4670,2
20241129,100200,280410,4675,4675,4675,4675,0
20241129,100100,280410,4675,4675,4675,4675,0
20241129,100000,280410,4675,4675,4675,4675,0
20241129,095900,280410,4675,4675,4675,4675,0
20241129,095800,280410,4675,4675,4675,4675,5
20241129,095700,257035,4675,4675,4675,4675,10
20241129,095600,210285,4640,4640,4640,4640,0
20241129,095500,210285,4640,4645,4645,4640,2
20241129,095400,201000,4675,4675,4675,4675,1
20241129,095300,196325,4650,4650,4650,4650,0
20241129,095200,196325,4650,4650,4650,4650,0
20241129,095100,196325,4650,4650,4650,4650,6
20241129,095000,168425,4685,4685,4685,4685,0
20241129,094900,168425,4685,4685,4685,4685,0
20241129,094800,168425,4685,4685,4685,4685,0
20241129,094700,168425,4685,4685,4685,4685,0
20241129,094600,168425,4685,4685,4685,4685,0
20241129,094500,168425,4685,4685,4685,4685,7
20241129,094400,135630,4685,4685,4685,4685,0
20241129,094300,135630,4685,4685,4685,4685,0
20241129,094200,135630,4685,4685,4685,4685,1
20241129,094100,130945,4685,4685,4685,4685,0
20241129,094000,130945,4685,4685,4685,4685,0
20241129,093900,130945,4685,4685,4685,4685,0
20241129,093800,130945,4685,4685,4685,4685,1
20241129,093700,126260,4670,4670,4670,4670,10
20241129,093600,79560,4650,4650,4650,4650,0
20241129,093500,79560,4650,4650,4650,4650,0
20241129,093400,79560,4650,4650,4650,4650,0
20241129,093300,79560,4650,4650,4650,4650,0
20241129,093200,79560,4650,4650,4650,4650,0
20241129,093100,79560,4650,4650,4650,4650,0
20241129,093000,79560,4650,4650,4650,4650,0
20241129,092900,79560,4650,4650,4650,4650,0
20241129,092800,79560,4650,4665,4665,4650,3
20241129,092700,65585,4655,4655,4655,4655,0
20241129,092600,65585,4655,4655,4655,4655,0
20241129,092500,65585,4655,4655,4655,4655,0
20241129,092400,65585,4655,4655,4655,4655,0
20241129,092300,65585,4655,4655,4655,4655,0
20241129,092200,65585,4655,4655,4655,4655,0
20241129,092100,65585,4655,4655,4655,4655,0
20241129,092000,65585,4655,4660,4660,4655,2
20241129,091900,56270,4665,4665,4665,4665,0
20241129,091800,56270,4665,4665,4665,4665,0
20241129,091700,56270,4665,4665,4665,4665,0
20241129,091600,56270,4665,4665,4665,4665,0
20241129,091500,56270,4665,4670,4670,4665,2
20241129,091400,46935,4700,4700,4700,4700,0
20241129,091300,46935,4700,4700,4700,4700,0
20241129,091200,46935,4700,4700,4700,4700,0
20241129,091100,46935,4700,4700,4700,4700,4
20241129,091000,28135,4700,4700,4700,4700,0
20241129,090900,28135,4700,4700,4700,4700,0
20241129,090800,28135,4700,4700,4700,4700,0
20241129,090700,28135,4700,4700,4700,4700,0
20241129,090600,28135,4700,4700,4700,4700,1
20241129,090500,23435,4665,4670,4670,4665,2
20241129,090400,14100,4700,4700,4700,4700,0
20241129,090300,14100,4700,4700,4700,4700,0
20241129,090200,14100,4700,4700,4700,4700,0
20241129,090100,14100,4700,4700,4700,4700,0
20241129,090000,14100,4700,4700,4700,4700,3