KissMeData/080010/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,195700,21103990,5290,5290,5290,5290,400
20241129,195600,21103990,5290,5290,5290,5290,0
20241129,195500,21103990,5290,5290,5290,5290,0
20241129,195400,21103990,5290,5290,5290,5290,0
20241129,195300,21103990,5290,5290,5290,5290,0
20241129,195200,21103990,5290,5290,5290,5290,0
20241129,195100,21103990,5290,5290,5290,5290,0
20241129,195000,21103990,5290,5290,5290,5290,0
20241129,194900,21103990,5290,5290,5290,5290,0
20241129,194800,21103990,5290,5290,5290,5290,0
20241129,194700,21103990,5290,5290,5290,5290,0
20241129,194600,21103990,5290,5290,5290,5290,0
20241129,194500,21103990,5290,5290,5290,5290,0
20241129,194400,21103990,5290,5290,5290,5290,0
20241129,194300,21103990,5290,5290,5290,5290,0
20241129,194200,21103990,5290,5290,5290,5290,0
20241129,194100,21103990,5290,5290,5290,5290,0
20241129,194000,21103990,5290,5290,5290,5290,0
20241129,193900,21103990,5290,5290,5290,5290,0
20241129,193800,21103990,5290,5290,5290,5290,0
20241129,193700,21103990,5290,5290,5290,5290,0
20241129,193600,21103990,5290,5290,5290,5290,0
20241129,193500,21103990,5290,5290,5290,5290,0
20241129,193400,21103990,5290,5290,5290,5290,0
20241129,193300,21103990,5290,5290,5290,5290,0
20241129,193200,21103990,5290,5290,5290,5290,0
20241129,193100,21103990,5290,5290,5290,5290,0
20241129,193000,21103990,5290,5290,5290,5290,0
20241129,192900,21103990,5290,5290,5290,5290,0
20241129,192800,21103990,5290,5290,5290,5290,0
20241129,192700,21103990,5290,5290,5290,5290,400
20241129,192600,21103990,5290,5290,5290,5290,0
20241129,192500,21103990,5290,5290,5290,5290,0
20241129,192400,21103990,5290,5290,5290,5290,0
20241129,192300,21103990,5290,5290,5290,5290,0
20241129,192200,21103990,5290,5290,5290,5290,0
20241129,192100,21103990,5290,5290,5290,5290,0
20241129,192000,21103990,5290,5290,5290,5290,0
20241129,191900,21103990,5290,5290,5290,5290,0
20241129,191800,21103990,5290,5290,5290,5290,0
20241129,191700,21103990,5290,5290,5290,5290,0
20241129,191600,21103990,5290,5290,5290,5290,0
20241129,191500,21103990,5290,5290,5290,5290,0
20241129,191400,21103990,5290,5290,5290,5290,0
20241129,191300,21103990,5290,5290,5290,5290,0
20241129,191200,21103990,5290,5290,5290,5290,0
20241129,191100,21103990,5290,5290,5290,5290,0
20241129,191000,21103990,5290,5290,5290,5290,0
20241129,190900,21103990,5290,5290,5290,5290,0
20241129,190800,21103990,5290,5290,5290,5290,0
20241129,190700,21103990,5290,5290,5290,5290,0
20241129,190600,21103990,5290,5290,5290,5290,0
20241129,190500,21103990,5290,5290,5290,5290,0
20241129,190400,21103990,5290,5290,5290,5290,0
20241129,190300,21103990,5290,5290,5290,5290,0
20241129,190200,21103990,5290,5290,5290,5290,0
20241129,190100,21103990,5290,5290,5290,5290,0
20241129,190000,21103990,5290,5290,5290,5290,0
20241129,185900,21103990,5290,5290,5290,5290,0
20241129,185800,21103990,5290,5290,5290,5290,0
20241129,185700,21103990,5290,5290,5290,5290,400
20241129,185600,21103990,5290,5290,5290,5290,0
20241129,185500,21103990,5290,5290,5290,5290,0
20241129,185400,21103990,5290,5290,5290,5290,0
20241129,185300,21103990,5290,5290,5290,5290,0
20241129,185200,21103990,5290,5290,5290,5290,0
20241129,185100,21103990,5290,5290,5290,5290,0
20241129,185000,21103990,5290,5290,5290,5290,0
20241129,184900,21103990,5290,5290,5290,5290,0
20241129,184800,21103990,5290,5290,5290,5290,0
20241129,184700,21103990,5290,5290,5290,5290,0
20241129,184600,21103990,5290,5290,5290,5290,0
20241129,184500,21103990,5290,5290,5290,5290,0
20241129,184400,21103990,5290,5290,5290,5290,0
20241129,184300,21103990,5290,5290,5290,5290,0
20241129,184200,21103990,5290,5290,5290,5290,0
20241129,184100,21103990,5290,5290,5290,5290,0
20241129,184000,21103990,5290,5290,5290,5290,0
20241129,183900,21103990,5290,5290,5290,5290,0
20241129,183800,21103990,5290,5290,5290,5290,0
20241129,183700,21103990,5290,5290,5290,5290,0
20241129,183600,21103990,5290,5290,5290,5290,0
20241129,183500,21103990,5290,5290,5290,5290,0
20241129,183400,21103990,5290,5290,5290,5290,0
20241129,183300,21103990,5290,5290,5290,5290,0
20241129,183200,21103990,5290,5290,5290,5290,0
20241129,183100,21103990,5290,5290,5290,5290,0
20241129,183000,21103990,5290,5290,5290,5290,0
20241129,182900,21103990,5290,5290,5290,5290,0
20241129,182800,21103990,5290,5290,5290,5290,0
20241129,182700,21103990,5290,5290,5290,5290,400
20241129,182600,21103990,5290,5290,5290,5290,0
20241129,182500,21103990,5290,5290,5290,5290,0
20241129,182400,21103990,5290,5290,5290,5290,0
20241129,182300,21103990,5290,5290,5290,5290,0
20241129,182200,21103990,5290,5290,5290,5290,0
20241129,182100,21103990,5290,5290,5290,5290,0
20241129,182000,21103990,5290,5290,5290,5290,0
20241129,181900,21103990,5290,5290,5290,5290,0
20241129,181800,21103990,5290,5290,5290,5290,0
20241129,181700,21103990,5290,5290,5290,5290,0
20241129,181600,21103990,5290,5290,5290,5290,0
20241129,181500,21103990,5290,5290,5290,5290,0
20241129,181400,21103990,5290,5290,5290,5290,0
20241129,181300,21103990,5290,5290,5290,5290,0
20241129,181200,21103990,5290,5290,5290,5290,0
20241129,181100,21103990,5290,5290,5290,5290,0
20241129,181000,21103990,5290,5290,5290,5290,0
20241129,180900,21103990,5290,5290,5290,5290,0
20241129,180800,21103990,5290,5290,5290,5290,0
20241129,180700,21103990,5290,5290,5290,5290,0
20241129,180600,21103990,5290,5290,5290,5290,0
20241129,180500,21103990,5290,5290,5290,5290,0
20241129,180400,21103990,5290,5290,5290,5290,0
20241129,180300,21103990,5290,5290,5290,5290,0
20241129,180200,21103990,5290,5290,5290,5290,0
20241129,180100,21103990,5290,5290,5290,5290,0
20241129,180000,21103990,5290,5290,5290,5290,0
20241129,175900,21103990,5290,5290,5290,5290,0
20241129,175800,21103990,5290,5290,5290,5290,0
20241129,175700,21103990,5290,5290,5290,5290,400
20241129,175600,21103990,5290,5290,5290,5290,0
20241129,175500,21103990,5290,5290,5290,5290,0
20241129,175400,21103990,5290,5290,5290,5290,0
20241129,175300,21103990,5290,5290,5290,5290,0
20241129,175200,21103990,5290,5290,5290,5290,0
20241129,175100,21103990,5290,5290,5290,5290,0
20241129,175000,21103990,5290,5290,5290,5290,0
20241129,174900,21103990,5290,5290,5290,5290,0
20241129,174800,21103990,5290,5290,5290,5290,0
20241129,174700,21103990,5290,5290,5290,5290,0
20241129,174600,21103990,5290,5290,5290,5290,0
20241129,174500,21103990,5290,5290,5290,5290,0
20241129,174400,21103990,5290,5290,5290,5290,0
20241129,174300,21103990,5290,5290,5290,5290,0
20241129,174200,21103990,5290,5290,5290,5290,0
20241129,174100,21103990,5290,5290,5290,5290,0
20241129,174000,21103990,5290,5290,5290,5290,0
20241129,173900,21103990,5290,5290,5290,5290,0
20241129,173800,21103990,5290,5290,5290,5290,0
20241129,173700,21103990,5290,5290,5290,5290,0
20241129,173600,21103990,5290,5290,5290,5290,0
20241129,173500,21103990,5290,5290,5290,5290,0
20241129,173400,21103990,5290,5290,5290,5290,0
20241129,173300,21103990,5290,5290,5290,5290,0
20241129,173200,21103990,5290,5290,5290,5290,0
20241129,173100,21103990,5290,5290,5290,5290,0
20241129,173000,21103990,5290,5290,5290,5290,0
20241129,172900,21103990,5290,5290,5290,5290,0
20241129,172800,21103990,5290,5290,5290,5290,0
20241129,172700,21103990,5290,5290,5290,5290,400
20241129,172600,21103990,5290,5290,5290,5290,0
20241129,172500,21103990,5290,5290,5290,5290,0
20241129,172400,21103990,5290,5290,5290,5290,0
20241129,172300,21103990,5290,5290,5290,5290,0
20241129,172200,21103990,5290,5290,5290,5290,0
20241129,172100,21103990,5290,5290,5290,5290,0
20241129,172000,21103990,5290,5290,5290,5290,0
20241129,171900,21103990,5290,5290,5290,5290,0
20241129,171800,21103990,5290,5290,5290,5290,0
20241129,171700,21103990,5290,5290,5290,5290,0
20241129,171600,21103990,5290,5290,5290,5290,0
20241129,171500,21103990,5290,5290,5290,5290,0
20241129,171400,21103990,5290,5290,5290,5290,0
20241129,171300,21103990,5290,5290,5290,5290,0
20241129,171200,21103990,5290,5290,5290,5290,0
20241129,171100,21103990,5290,5290,5290,5290,0
20241129,171000,21103990,5290,5290,5290,5290,0
20241129,170900,21103990,5290,5290,5290,5290,0
20241129,170800,21103990,5290,5290,5290,5290,0
20241129,170700,21103990,5290,5290,5290,5290,0
20241129,170600,21103990,5290,5290,5290,5290,0
20241129,170500,21103990,5290,5290,5290,5290,0
20241129,170400,21103990,5290,5290,5290,5290,0
20241129,170300,21103990,5290,5290,5290,5290,0
20241129,170200,21103990,5290,5290,5290,5290,0
20241129,170100,21103990,5290,5290,5290,5290,0
20241129,170000,21103990,5290,5290,5290,5290,0
20241129,165900,21103990,5290,5290,5290,5290,0
20241129,165800,21103990,5290,5290,5290,5290,0
20241129,165700,21103990,5290,5290,5290,5290,400
20241129,165600,21103990,5290,5290,5290,5290,0
20241129,165500,21103990,5290,5290,5290,5290,0
20241129,165400,21103990,5290,5290,5290,5290,0
20241129,165300,21103990,5290,5290,5290,5290,0
20241129,165200,21103990,5290,5290,5290,5290,0
20241129,165100,21103990,5290,5290,5290,5290,0
20241129,165000,21103990,5290,5290,5290,5290,0
20241129,164900,21103990,5290,5290,5290,5290,0
20241129,164800,21103990,5290,5290,5290,5290,0
20241129,164700,21103990,5290,5290,5290,5290,0
20241129,164600,21103990,5290,5290,5290,5290,0
20241129,164500,21103990,5290,5290,5290,5290,0
20241129,164400,21103990,5290,5290,5290,5290,0
20241129,164300,21103990,5290,5290,5290,5290,0
20241129,164200,21103990,5290,5290,5290,5290,0
20241129,164100,21103990,5290,5290,5290,5290,0
20241129,164000,21103990,5290,5290,5290,5290,0
20241129,163900,21103990,5290,5290,5290,5290,0
20241129,163800,21103990,5290,5290,5290,5290,0
20241129,163700,21103990,5290,5290,5290,5290,0
20241129,163600,21103990,5290,5290,5290,5290,0
20241129,163500,21103990,5290,5290,5290,5290,0
20241129,163400,21103990,5290,5290,5290,5290,0
20241129,163300,21103990,5290,5290,5290,5290,0
20241129,163200,21103990,5290,5290,5290,5290,0
20241129,163100,21103990,5290,5290,5290,5290,0
20241129,163000,21103990,5290,5290,5290,5290,0
20241129,162900,21103990,5290,5290,5290,5290,0
20241129,162800,21103990,5290,5290,5290,5290,0
20241129,162700,21103990,5290,5290,5290,5290,400
20241129,162600,21103990,5290,5290,5290,5290,0
20241129,162500,21103990,5290,5290,5290,5290,0
20241129,162400,21103990,5290,5290,5290,5290,0
20241129,162300,21103990,5290,5290,5290,5290,0
20241129,162200,21103990,5290,5290,5290,5290,0
20241129,162100,21103990,5290,5290,5290,5290,0
20241129,162000,21103990,5290,5290,5290,5290,0
20241129,161900,21103990,5290,5290,5290,5290,0
20241129,161800,21103990,5290,5290,5290,5290,0
20241129,161700,21103990,5290,5290,5290,5290,0
20241129,161600,21103990,5290,5290,5290,5290,0
20241129,161500,21103990,5290,5290,5290,5290,0
20241129,161400,21103990,5290,5290,5290,5290,0
20241129,161300,21103990,5290,5290,5290,5290,0
20241129,161200,21103990,5290,5290,5290,5290,0
20241129,161100,21103990,5290,5290,5290,5290,0
20241129,161000,21103990,5290,5290,5290,5290,0
20241129,160900,21103990,5290,5290,5290,5290,0
20241129,160800,21103990,5290,5290,5290,5290,0
20241129,160700,21103990,5290,5290,5290,5290,0
20241129,160600,21103990,5290,5290,5290,5290,0
20241129,160500,21103990,5290,5290,5290,5290,0
20241129,160400,21103990,5290,5290,5290,5290,0
20241129,160300,21103990,5290,5290,5290,5290,0
20241129,160200,21103990,5290,5290,5290,5290,0
20241129,160100,21103990,5290,5290,5290,5290,0
20241129,160000,21103990,5290,5290,5290,5290,0
20241129,155900,21103990,5290,5290,5290,5290,0
20241129,155800,21103990,5290,5290,5290,5290,0
20241129,155700,21103990,5290,5290,5290,5290,400
20241129,155600,21103990,5290,5290,5290,5290,0
20241129,155500,21103990,5290,5290,5290,5290,0
20241129,155400,21103990,5290,5290,5290,5290,0
20241129,155300,21103990,5290,5290,5290,5290,0
20241129,155200,21103990,5290,5290,5290,5290,0
20241129,155100,21103990,5290,5290,5290,5290,0
20241129,155000,21103990,5290,5290,5290,5290,0
20241129,154900,21103990,5290,5290,5290,5290,0
20241129,154800,21103990,5290,5290,5290,5290,0
20241129,154700,21103990,5290,5290,5290,5290,0
20241129,154600,21103990,5290,5290,5290,5290,0
20241129,154500,21103990,5290,5290,5290,5290,0
20241129,154400,21103990,5290,5290,5290,5290,0
20241129,154300,21103990,5290,5290,5290,5290,0
20241129,154200,21103990,5290,5290,5290,5290,0
20241129,154100,21103990,5290,5290,5290,5290,0
20241129,154000,21103990,5290,5290,5290,5290,0
20241129,153900,21103990,5290,5290,5290,5290,0
20241129,153800,21103990,5290,5290,5290,5290,0
20241129,153700,21103990,5290,5290,5290,5290,0
20241129,153600,21103990,5290,5290,5290,5290,0
20241129,153500,21103990,5290,5290,5290,5290,0
20241129,153400,21103990,5290,5290,5290,5290,0
20241129,153300,21103990,5290,5290,5290,5290,0
20241129,153200,21103990,5290,5290,5290,5290,0
20241129,153100,21103990,5290,5290,5290,5290,0
20241129,153000,21103990,5290,5290,5290,5290,400
20241129,152900,18987990,5250,5250,5250,5250,0
20241129,152800,18987990,5250,5250,5250,5250,0
20241129,152700,18987990,5250,5250,5250,5250,0
20241129,152600,18987990,5250,5250,5250,5250,0
20241129,152500,18987990,5250,5250,5250,5250,0
20241129,152400,18987990,5250,5250,5250,5250,0
20241129,152300,18987990,5250,5250,5250,5250,0
20241129,152200,18987990,5250,5250,5250,5250,0
20241129,152100,18987990,5250,5250,5250,5250,0
20241129,152000,18987990,5250,5250,5250,5250,0
20241129,151900,18987990,5250,5250,5250,5250,0
20241129,151800,18987990,5250,5250,5250,5250,0
20241129,151700,18987990,5250,5250,5250,5250,0
20241129,151600,18987990,5250,5250,5250,5250,0
20241129,151500,18987990,5250,5250,5250,5250,0
20241129,151400,18987990,5250,5250,5250,5250,0
20241129,151300,18987990,5250,5250,5250,5250,0
20241129,151200,18987990,5250,5250,5250,5250,0
20241129,151100,18987990,5250,5250,5250,5250,0
20241129,151000,18987990,5250,5250,5250,5250,2
20241129,150900,18977490,5260,5260,5260,5260,0
20241129,150800,18977490,5260,5260,5260,5260,0
20241129,150700,18977490,5260,5260,5260,5260,0
20241129,150600,18977490,5260,5260,5260,5260,0
20241129,150500,18977490,5260,5260,5260,5260,0
20241129,150400,18977490,5260,5260,5260,5260,0
20241129,150300,18977490,5260,5260,5260,5260,0
20241129,150200,18977490,5260,5260,5260,5260,0
20241129,150100,18977490,5260,5260,5260,5260,103
20241129,150000,18435710,5260,5260,5260,5260,0
20241129,145900,18435710,5260,5260,5260,5260,2
20241129,145800,18425190,5260,5260,5260,5260,0
20241129,145700,18425190,5260,5260,5260,5260,0
20241129,145600,18425190,5260,5260,5260,5260,0
20241129,145500,18425190,5260,5260,5260,5260,0
20241129,145400,18425190,5260,5260,5260,5260,132
20241129,145300,17730870,5270,5270,5270,5270,0
20241129,145200,17730870,5270,5270,5270,5270,0
20241129,145100,17730870,5270,5270,5270,5270,1
20241129,145000,17725600,5270,5270,5270,5270,10
20241129,144900,17672900,5270,5270,5270,5270,2
20241129,144800,17662360,5270,5270,5270,5270,0
20241129,144700,17662360,5270,5270,5270,5270,0
20241129,144600,17662360,5270,5270,5270,5270,3
20241129,144500,17646550,5270,5270,5270,5270,0
20241129,144400,17646550,5270,5270,5270,5270,0
20241129,144300,17646550,5270,5270,5270,5270,1
20241129,144200,17641280,5270,5270,5270,5270,0
20241129,144100,17641280,5270,5270,5270,5260,20
20241129,144000,17536050,5270,5270,5270,5270,0
20241129,143900,17536050,5270,5270,5270,5270,3
20241129,143800,17520240,5260,5260,5260,5260,0
20241129,143700,17520240,5260,5260,5260,5260,0
20241129,143600,17520240,5260,5260,5260,5260,2
20241129,143500,17509720,5270,5270,5270,5270,0
20241129,143400,17509720,5270,5270,5270,5270,0
20241129,143300,17509720,5270,5270,5270,5270,0
20241129,143200,17509720,5270,5270,5270,5270,0
20241129,143100,17509720,5270,5270,5270,5270,2
20241129,143000,17499180,5270,5270,5270,5270,0
20241129,142900,17499180,5270,5270,5270,5270,1
20241129,142800,17493910,5260,5260,5260,5260,0
20241129,142700,17493910,5260,5260,5260,5260,0
20241129,142600,17493910,5260,5260,5260,5260,2
20241129,142500,17483390,5270,5270,5270,5270,0
20241129,142400,17483390,5270,5270,5270,5270,30
20241129,142300,17325290,5270,5270,5270,5270,0
20241129,142200,17325290,5270,5270,5270,5270,0
20241129,142100,17325290,5270,5270,5270,5270,3
20241129,142000,17309480,5270,5270,5270,5270,0
20241129,141900,17309480,5270,5270,5270,5270,2
20241129,141800,17298940,5260,5260,5260,5260,0
20241129,141700,17298940,5260,5260,5260,5260,0
20241129,141600,17298940,5260,5260,5260,5260,2
20241129,141500,17288420,5270,5270,5270,5270,0
20241129,141400,17288420,5270,5270,5270,5270,0
20241129,141300,17288420,5270,5270,5270,5270,0
20241129,141200,17288420,5270,5270,5270,5270,0
20241129,141100,17288420,5270,5270,5270,5270,1
20241129,141000,17283150,5270,5270,5270,5270,0
20241129,140900,17283150,5270,5270,5270,5270,2
20241129,140800,17272610,5260,5260,5260,5260,0
20241129,140700,17272610,5260,5260,5260,5260,0
20241129,140600,17272610,5260,5260,5260,5260,2
20241129,140500,17262090,5270,5270,5270,5270,0
20241129,140400,17262090,5270,5270,5270,5270,0
20241129,140300,17262090,5270,5270,5270,5270,0
20241129,140200,17262090,5270,5270,5270,5270,0
20241129,140100,17262090,5270,5270,5270,5270,2
20241129,140000,17251550,5270,5270,5270,5270,0
20241129,135900,17251550,5270,5270,5270,5270,2
20241129,135800,17241010,5230,5230,5230,5230,0
20241129,135700,17241010,5230,5230,5230,5230,0
20241129,135600,17241010,5230,5230,5230,5230,0
20241129,135500,17241010,5230,5230,5230,5230,0
20241129,135400,17241010,5230,5230,5230,5230,0
20241129,135300,17241010,5230,5230,5230,5230,0
20241129,135200,17241010,5230,5230,5230,5230,0
20241129,135100,17241010,5230,5280,5280,5230,53
20241129,135000,16963600,5270,5270,5270,5270,158
20241129,134900,16130940,5280,5280,5280,5280,3
20241129,134800,16115100,5280,5280,5280,5280,0
20241129,134700,16115100,5280,5280,5280,5280,0
20241129,134600,16115100,5280,5280,5280,5280,2
20241129,134500,16104540,5280,5280,5280,5280,0
20241129,134400,16104540,5280,5280,5280,5280,0
20241129,134300,16104540,5280,5280,5280,5280,0
20241129,134200,16104540,5280,5280,5280,5280,0
20241129,134100,16104540,5280,5280,5280,5280,2
20241129,134000,16093980,5280,5280,5280,5280,0
20241129,133900,16093980,5280,5280,5280,5280,2
20241129,133800,16083420,5280,5280,5280,5280,0
20241129,133700,16083420,5280,5280,5280,5280,0
20241129,133600,16083420,5280,5280,5280,5280,2
20241129,133500,16072860,5280,5280,5280,5280,0
20241129,133400,16072860,5280,5280,5280,5280,0
20241129,133300,16072860,5280,5280,5280,5280,0
20241129,133200,16072860,5280,5280,5280,5280,0
20241129,133100,16072860,5280,5280,5280,5280,2
20241129,133000,16062300,5280,5280,5280,5280,0
20241129,132900,16062300,5280,5280,5280,5280,2
20241129,132800,16051740,5280,5280,5280,5280,1
20241129,132700,16046460,5280,5280,5280,5280,0
20241129,132600,16046460,5280,5280,5280,5280,15
20241129,132500,15967260,5280,5280,5280,5280,0
20241129,132400,15967260,5280,5280,5280,5280,10
20241129,132300,15914460,5270,5270,5270,5270,132
20241129,132200,15218820,5270,5270,5270,5270,0
20241129,132100,15218820,5270,5270,5270,5270,2
20241129,132000,15208280,5270,5270,5270,5270,0
20241129,131900,15208280,5270,5270,5270,5270,2
20241129,131800,15197740,5270,5270,5270,5270,0
20241129,131700,15197740,5270,5270,5270,5270,0
20241129,131600,15197740,5270,5270,5270,5270,23
20241129,131500,15076530,5270,5270,5270,5270,0
20241129,131400,15076530,5270,5270,5270,5270,0
20241129,131300,15076530,5270,5270,5270,5270,0
20241129,131200,15076530,5270,5270,5270,5270,0
20241129,131100,15076530,5270,5270,5270,5270,2
20241129,131000,15065990,5270,5270,5270,5270,0
20241129,130900,15065990,5270,5270,5270,5270,1
20241129,130800,15060720,5270,5270,5270,5270,0
20241129,130700,15060720,5270,5270,5270,5270,0
20241129,130600,15060720,5270,5270,5270,5270,21
20241129,130500,14950050,5270,5270,5270,5270,0
20241129,130400,14950050,5270,5270,5270,5270,0
20241129,130300,14950050,5270,5270,5270,5270,1
20241129,130200,14944780,5270,5270,5270,5270,0
20241129,130100,14944780,5270,5270,5270,5270,3
20241129,130000,14928970,5270,5270,5270,5270,0
20241129,125900,14928970,5270,5270,5270,5270,2
20241129,125800,14918430,5270,5270,5270,5270,0
20241129,125700,14918430,5270,5270,5270,5270,0
20241129,125600,14918430,5270,5270,5270,5270,22
20241129,125500,14802490,5270,5270,5270,5270,0
20241129,125400,14802490,5270,5270,5270,5270,0
20241129,125300,14802490,5270,5270,5270,5270,0
20241129,125200,14802490,5270,5270,5270,5270,0
20241129,125100,14802490,5270,5270,5270,5270,2
20241129,125000,14791950,5270,5270,5270,5270,0
20241129,124900,14791950,5270,5270,5270,5270,2
20241129,124800,14781410,5270,5270,5270,5270,0
20241129,124700,14781410,5270,5270,5270,5270,0
20241129,124600,14781410,5270,5270,5270,5270,22
20241129,124500,14665470,5270,5270,5270,5270,0
20241129,124400,14665470,5270,5270,5270,5270,0
20241129,124300,14665470,5270,5270,5270,5270,0
20241129,124200,14665470,5270,5270,5270,5270,0
20241129,124100,14665470,5270,5270,5270,5270,2
20241129,124000,14654930,5270,5270,5270,5270,0
20241129,123900,14654930,5270,5270,5270,5270,2
20241129,123800,14644390,5270,5270,5270,5270,0
20241129,123700,14644390,5270,5270,5270,5270,0
20241129,123600,14644390,5270,5270,5270,5270,22
20241129,123500,14528450,5270,5270,5270,5270,0
20241129,123400,14528450,5270,5270,5270,5270,0
20241129,123300,14528450,5270,5270,5270,5270,0
20241129,123200,14528450,5270,5270,5270,5270,0
20241129,123100,14528450,5270,5270,5270,5270,3
20241129,123000,14512640,5270,5270,5270,5270,1
20241129,122900,14507370,5270,5270,5270,5270,2
20241129,122800,14496830,5270,5270,5270,5270,0
20241129,122700,14496830,5270,5270,5270,5270,0
20241129,122600,14496830,5270,5270,5270,5270,22
20241129,122500,14380890,5270,5270,5270,5270,0
20241129,122400,14380890,5270,5270,5270,5270,0
20241129,122300,14380890,5270,5270,5270,5270,0
20241129,122200,14380890,5270,5270,5270,5270,0
20241129,122100,14380890,5270,5270,5270,5270,2
20241129,122000,14370350,5270,5270,5270,5270,0
20241129,121900,14370350,5270,5260,5270,5260,12
20241129,121800,14307210,5270,5270,5270,5270,0
20241129,121700,14307210,5270,5270,5270,5270,0
20241129,121600,14307210,5270,5270,5270,5270,21
20241129,121500,14196540,5270,5270,5270,5270,0
20241129,121400,14196540,5270,5270,5270,5270,0
20241129,121300,14196540,5270,5270,5270,5270,0
20241129,121200,14196540,5270,5270,5270,5270,0
20241129,121100,14196540,5270,5270,5270,5270,2
20241129,121000,14186000,5270,5270,5270,5270,0
20241129,120900,14186000,5270,5270,5270,5270,2
20241129,120800,14175460,5260,5260,5260,5260,0
20241129,120700,14175460,5260,5260,5260,5260,10
20241129,120600,14122860,5260,5260,5260,5260,2
20241129,120500,14112340,5270,5270,5270,5270,0
20241129,120400,14112340,5270,5270,5270,5270,0
20241129,120300,14112340,5270,5270,5270,5270,0
20241129,120200,14112340,5270,5270,5270,5270,0
20241129,120100,14112340,5270,5270,5270,5270,3
20241129,120000,14096530,5270,5270,5270,5270,0
20241129,115900,14096530,5270,5270,5270,5270,2
20241129,115800,14085990,5260,5260,5260,5260,0
20241129,115700,14085990,5260,5260,5260,5260,1
20241129,115600,14080730,5260,5260,5260,5260,19
20241129,115500,13980790,5270,5270,5270,5270,0
20241129,115400,13980790,5270,5270,5270,5270,0
20241129,115300,13980790,5270,5270,5270,5270,0
20241129,115200,13980790,5270,5270,5270,5270,0
20241129,115100,13980790,5270,5270,5270,5270,2
20241129,115000,13970250,5270,5270,5270,5270,0
20241129,114900,13970250,5270,5270,5270,5270,2
20241129,114800,13959710,5230,5240,5240,5230,100
20241129,114700,13436510,5230,5230,5230,5230,0
20241129,114600,13436510,5230,5270,5270,5230,529
20241129,114500,10664420,5270,5270,5270,5270,0
20241129,114400,10664420,5270,5270,5270,5270,0
20241129,114300,10664420,5270,5270,5270,5270,0
20241129,114200,10664420,5270,5270,5270,5270,0
20241129,114100,10664420,5270,5270,5270,5270,1
20241129,114000,10659150,5270,5270,5270,5270,0
20241129,113900,10659150,5270,5270,5270,5270,3
20241129,113800,10643340,5270,5270,5270,5270,0
20241129,113700,10643340,5270,5270,5270,5270,0
20241129,113600,10643340,5270,5270,5270,5270,21
20241129,113500,10532670,5270,5270,5270,5270,0
20241129,113400,10532670,5270,5270,5270,5270,0
20241129,113300,10532670,5270,5270,5270,5270,0
20241129,113200,10532670,5270,5270,5270,5270,0
20241129,113100,10532670,5270,5270,5270,5270,3
20241129,113000,10516860,5270,5270,5270,5270,0
20241129,112900,10516860,5270,5270,5270,5270,2
20241129,112800,10506320,5270,5270,5270,5270,0
20241129,112700,10506320,5270,5270,5270,5270,0
20241129,112600,10506320,5270,5270,5270,5270,23
20241129,112500,10385110,5270,5270,5270,5270,0
20241129,112400,10385110,5270,5270,5270,5270,0
20241129,112300,10385110,5270,5270,5270,5270,0
20241129,112200,10385110,5270,5270,5270,5270,0
20241129,112100,10385110,5270,5270,5270,5270,4
20241129,112000,10364030,5270,5270,5270,5270,0
20241129,111900,10364030,5270,5270,5270,5270,2
20241129,111800,10353490,5270,5270,5270,5270,0
20241129,111700,10353490,5270,5270,5270,5270,0
20241129,111600,10353490,5270,5270,5270,5270,21
20241129,111500,10242820,5270,5270,5270,5270,0
20241129,111400,10242820,5270,5270,5270,5270,0
20241129,111300,10242820,5270,5270,5270,5270,0
20241129,111200,10242820,5270,5270,5270,5270,0
20241129,111100,10242820,5270,5270,5270,5270,0
20241129,111000,10242820,5270,5270,5270,5270,0
20241129,110900,10242820,5270,5270,5270,5270,0
20241129,110800,10242820,5270,5270,5270,5270,0
20241129,110700,10242820,5270,5270,5270,5270,0
20241129,110600,10242820,5270,5270,5270,5270,20
20241129,110500,10137420,5270,5270,5270,5270,30
20241129,110400,9979320,5270,5270,5270,5270,0
20241129,110300,9979320,5270,5270,5270,5270,0
20241129,110200,9979320,5270,5270,5270,5270,0
20241129,110100,9979320,5270,5270,5270,5270,0
20241129,110000,9979320,5270,5270,5270,5270,0
20241129,105900,9979320,5270,5270,5270,5270,18
20241129,105800,9884460,5270,5270,5270,5270,0
20241129,105700,9884460,5270,5270,5270,5270,0
20241129,105600,9884460,5270,5270,5270,5270,2
20241129,105500,9873920,5280,5280,5280,5280,0
20241129,105400,9873920,5280,5280,5280,5280,0
20241129,105300,9873920,5280,5280,5280,5280,0
20241129,105200,9873920,5280,5280,5280,5280,0
20241129,105100,9873920,5280,5280,5280,5280,10
20241129,105000,9821120,5270,5270,5270,5270,0
20241129,104900,9821120,5270,5270,5270,5270,0
20241129,104800,9821120,5270,5270,5270,5270,0
20241129,104700,9821120,5270,5270,5270,5270,0
20241129,104600,9821120,5270,5270,5270,5270,20
20241129,104500,9715720,5240,5240,5240,5240,0
20241129,104400,9715720,5240,5240,5240,5240,0
20241129,104300,9715720,5240,5240,5240,5240,0
20241129,104200,9715720,5240,5240,5240,5240,0
20241129,104100,9715720,5240,5240,5240,5240,0
20241129,104000,9715720,5240,5240,5240,5240,0
20241129,103900,9715720,5240,5240,5240,5240,0
20241129,103800,9715720,5240,5240,5240,5240,0
20241129,103700,9715720,5240,5270,5270,5240,946
20241129,103600,4744550,5270,5270,5270,5270,0
20241129,103500,4744550,5270,5270,5270,5270,0
20241129,103400,4744550,5270,5270,5270,5270,0
20241129,103300,4744550,5270,5270,5270,5270,0
20241129,103200,4744550,5270,5270,5270,5270,0
20241129,103100,4744550,5270,5270,5270,5270,0
20241129,103000,4744550,5270,5270,5270,5270,0
20241129,102900,4744550,5270,5270,5270,5270,0
20241129,102800,4744550,5270,5270,5270,5270,10
20241129,102700,4691850,5280,5280,5280,5280,0
20241129,102600,4691850,5280,5280,5280,5280,0
20241129,102500,4691850,5280,5280,5280,5280,0
20241129,102400,4691850,5280,5280,5280,5280,0
20241129,102300,4691850,5280,5280,5280,5280,0
20241129,102200,4691850,5280,5280,5280,5280,0
20241129,102100,4691850,5280,5280,5280,5280,0
20241129,102000,4691850,5280,5280,5280,5280,0
20241129,101900,4691850,5280,5270,5280,5260,102
20241129,101800,4155090,5270,5270,5270,5270,0
20241129,101700,4155090,5270,5270,5270,5270,0
20241129,101600,4155090,5270,5270,5270,5270,0
20241129,101500,4155090,5270,5270,5270,5270,0
20241129,101400,4155090,5270,5270,5270,5270,0
20241129,101300,4155090,5270,5270,5270,5270,0
20241129,101200,4155090,5270,5270,5270,5270,0
20241129,101100,4155090,5270,5270,5270,5270,0
20241129,101000,4155090,5270,5270,5270,5270,40
20241129,100900,3944290,5280,5280,5280,5280,0
20241129,100800,3944290,5280,5280,5280,5280,0
20241129,100700,3944290,5280,5280,5280,5280,0
20241129,100600,3944290,5280,5280,5280,5280,20
20241129,100500,3838690,5280,5280,5280,5280,0
20241129,100400,3838690,5280,5270,5280,5270,191
20241129,100300,2831210,5280,5280,5280,5280,0
20241129,100200,2831210,5280,5280,5280,5280,0
20241129,100100,2831210,5280,5280,5280,5280,0
20241129,100000,2831210,5280,5280,5280,5280,0
20241129,095900,2831210,5280,5280,5280,5280,0
20241129,095800,2831210,5280,5280,5280,5280,0
20241129,095700,2831210,5280,5280,5280,5280,30
20241129,095600,2672810,5290,5290,5290,5290,1
20241129,095500,2667520,5290,5290,5290,5290,7
20241129,095400,2630490,5270,5270,5270,5270,0
20241129,095300,2630490,5270,5290,5290,5270,14
20241129,095200,2556510,5280,5280,5280,5280,0
20241129,095100,2556510,5280,5280,5280,5280,15
20241129,095000,2477310,5270,5270,5270,5270,0
20241129,094900,2477310,5270,5270,5270,5270,0
20241129,094800,2477310,5270,5270,5270,5270,0
20241129,094700,2477310,5270,5270,5270,5270,0
20241129,094600,2477310,5270,5270,5270,5270,0
20241129,094500,2477310,5270,5270,5270,5270,0
20241129,094400,2477310,5270,5270,5270,5270,0
20241129,094300,2477310,5270,5270,5270,5270,0
20241129,094200,2477310,5270,5270,5270,5270,0
20241129,094100,2477310,5270,5270,5270,5270,0
20241129,094000,2477310,5270,5270,5270,5270,0
20241129,093900,2477310,5270,5270,5270,5270,0
20241129,093800,2477310,5270,5270,5270,5270,0
20241129,093700,2477310,5270,5270,5270,5270,0
20241129,093600,2477310,5270,5270,5270,5270,0
20241129,093500,2477310,5270,5270,5270,5270,0
20241129,093400,2477310,5270,5270,5270,5270,4
20241129,093300,2456230,5270,5270,5270,5270,0
20241129,093200,2456230,5270,5270,5270,5270,0
20241129,093100,2456230,5270,5270,5270,5270,50
20241129,093000,2192730,5260,5260,5260,5260,0
20241129,092900,2192730,5260,5260,5260,5260,0
20241129,092800,2192730,5260,5260,5260,5260,0
20241129,092700,2192730,5260,5260,5260,5260,0
20241129,092600,2192730,5260,5260,5260,5260,0
20241129,092500,2192730,5260,5260,5260,5260,0
20241129,092400,2192730,5260,5260,5260,5260,0
20241129,092300,2192730,5260,5260,5260,5260,0
20241129,092200,2192730,5260,5260,5260,5260,0
20241129,092100,2192730,5260,5260,5260,5260,0
20241129,092000,2192730,5260,5260,5260,5260,0
20241129,091900,2192730,5260,5260,5260,5260,1
20241129,091800,2187470,5290,5290,5290,5290,0
20241129,091700,2187470,5290,5290,5290,5290,0
20241129,091600,2187470,5290,5290,5290,5290,20
20241129,091500,2081670,5300,5300,5300,5300,0
20241129,091400,2081670,5300,5300,5300,5300,0
20241129,091300,2081670,5300,5300,5300,5300,0
20241129,091200,2081670,5300,5300,5300,5300,10
20241129,091100,2028670,5260,5260,5260,5260,0
20241129,091000,2028670,5260,5260,5260,5260,0
20241129,090900,2028670,5260,5280,5280,5260,100
20241129,090800,1502020,5270,5270,5270,5270,0
20241129,090700,1502020,5270,5270,5270,5270,0
20241129,090600,1502020,5270,5270,5270,5270,0
20241129,090500,1502020,5270,5280,5280,5270,50
20241129,090400,1238450,5270,5270,5270,5270,0
20241129,090300,1238450,5270,5270,5270,5270,0
20241129,090200,1238450,5270,5270,5270,5270,0
20241129,090100,1238450,5270,5270,5270,5270,0
20241129,090000,1238450,5270,5270,5270,5270,235