KissMeData/024090/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,191000,39047070,11460,11460,11460,11460,23
20241129,190900,39047070,11460,11460,11460,11460,0
20241129,190800,39047070,11460,11460,11460,11460,0
20241129,190700,39047070,11460,11460,11460,11460,0
20241129,190600,39047070,11460,11460,11460,11460,0
20241129,190500,39047070,11460,11460,11460,11460,0
20241129,190400,39047070,11460,11460,11460,11460,0
20241129,190300,39047070,11460,11460,11460,11460,0
20241129,190200,39047070,11460,11460,11460,11460,0
20241129,190100,39047070,11460,11460,11460,11460,0
20241129,190000,39047070,11460,11460,11460,11460,0
20241129,185900,39047070,11460,11460,11460,11460,0
20241129,185800,39047070,11460,11460,11460,11460,0
20241129,185700,39047070,11460,11460,11460,11460,0
20241129,185600,39047070,11460,11460,11460,11460,0
20241129,185500,39047070,11460,11460,11460,11460,0
20241129,185400,39047070,11460,11460,11460,11460,0
20241129,185300,39047070,11460,11460,11460,11460,0
20241129,185200,39047070,11460,11460,11460,11460,0
20241129,185100,39047070,11460,11460,11460,11460,0
20241129,185000,39047070,11460,11460,11460,11460,0
20241129,184900,39047070,11460,11460,11460,11460,0
20241129,184800,39047070,11460,11460,11460,11460,0
20241129,184700,39047070,11460,11460,11460,11460,0
20241129,184600,39047070,11460,11460,11460,11460,0
20241129,184500,39047070,11460,11460,11460,11460,0
20241129,184400,39047070,11460,11460,11460,11460,0
20241129,184300,39047070,11460,11460,11460,11460,0
20241129,184200,39047070,11460,11460,11460,11460,0
20241129,184100,39047070,11460,11460,11460,11460,0
20241129,184000,39047070,11460,11460,11460,11460,23
20241129,183900,39047070,11460,11460,11460,11460,0
20241129,183800,39047070,11460,11460,11460,11460,0
20241129,183700,39047070,11460,11460,11460,11460,0
20241129,183600,39047070,11460,11460,11460,11460,0
20241129,183500,39047070,11460,11460,11460,11460,0
20241129,183400,39047070,11460,11460,11460,11460,0
20241129,183300,39047070,11460,11460,11460,11460,0
20241129,183200,39047070,11460,11460,11460,11460,0
20241129,183100,39047070,11460,11460,11460,11460,0
20241129,183000,39047070,11460,11460,11460,11460,0
20241129,182900,39047070,11460,11460,11460,11460,0
20241129,182800,39047070,11460,11460,11460,11460,0
20241129,182700,39047070,11460,11460,11460,11460,0
20241129,182600,39047070,11460,11460,11460,11460,0
20241129,182500,39047070,11460,11460,11460,11460,0
20241129,182400,39047070,11460,11460,11460,11460,0
20241129,182300,39047070,11460,11460,11460,11460,0
20241129,182200,39047070,11460,11460,11460,11460,0
20241129,182100,39047070,11460,11460,11460,11460,0
20241129,182000,39047070,11460,11460,11460,11460,0
20241129,181900,39047070,11460,11460,11460,11460,0
20241129,181800,39047070,11460,11460,11460,11460,0
20241129,181700,39047070,11460,11460,11460,11460,0
20241129,181600,39047070,11460,11460,11460,11460,0
20241129,181500,39047070,11460,11460,11460,11460,0
20241129,181400,39047070,11460,11460,11460,11460,0
20241129,181300,39047070,11460,11460,11460,11460,0
20241129,181200,39047070,11460,11460,11460,11460,0
20241129,181100,39047070,11460,11460,11460,11460,0
20241129,181000,39047070,11460,11460,11460,11460,23
20241129,180900,39047070,11460,11460,11460,11460,0
20241129,180800,39047070,11460,11460,11460,11460,0
20241129,180700,39047070,11460,11460,11460,11460,0
20241129,180600,39047070,11460,11460,11460,11460,0
20241129,180500,39047070,11460,11460,11460,11460,0
20241129,180400,39047070,11460,11460,11460,11460,0
20241129,180300,39047070,11460,11460,11460,11460,0
20241129,180200,39047070,11460,11460,11460,11460,0
20241129,180100,39047070,11460,11460,11460,11460,0
20241129,180000,39047070,11460,11460,11460,11460,0
20241129,175900,39047070,11460,11460,11460,11460,0
20241129,175800,39047070,11460,11460,11460,11460,0
20241129,175700,39047070,11460,11460,11460,11460,0
20241129,175600,39047070,11460,11460,11460,11460,0
20241129,175500,39047070,11460,11460,11460,11460,0
20241129,175400,39047070,11460,11460,11460,11460,0
20241129,175300,39047070,11460,11460,11460,11460,0
20241129,175200,39047070,11460,11460,11460,11460,0
20241129,175100,39047070,11460,11460,11460,11460,0
20241129,175000,39047070,11460,11460,11460,11460,0
20241129,174900,39047070,11460,11460,11460,11460,0
20241129,174800,39047070,11460,11460,11460,11460,0
20241129,174700,39047070,11460,11460,11460,11460,0
20241129,174600,39047070,11460,11460,11460,11460,0
20241129,174500,39047070,11460,11460,11460,11460,0
20241129,174400,39047070,11460,11460,11460,11460,0
20241129,174300,39047070,11460,11460,11460,11460,0
20241129,174200,39047070,11460,11460,11460,11460,0
20241129,174100,39047070,11460,11460,11460,11460,0
20241129,174000,39047070,11460,11460,11460,11460,23
20241129,173900,39047070,11460,11460,11460,11460,0
20241129,173800,39047070,11460,11460,11460,11460,0
20241129,173700,39047070,11460,11460,11460,11460,0
20241129,173600,39047070,11460,11460,11460,11460,0
20241129,173500,39047070,11460,11460,11460,11460,0
20241129,173400,39047070,11460,11460,11460,11460,0
20241129,173300,39047070,11460,11460,11460,11460,0
20241129,173200,39047070,11460,11460,11460,11460,0
20241129,173100,39047070,11460,11460,11460,11460,0
20241129,173000,39047070,11460,11460,11460,11460,0
20241129,172900,39047070,11460,11460,11460,11460,0
20241129,172800,39047070,11460,11460,11460,11460,0
20241129,172700,39047070,11460,11460,11460,11460,0
20241129,172600,39047070,11460,11460,11460,11460,0
20241129,172500,39047070,11460,11460,11460,11460,0
20241129,172400,39047070,11460,11460,11460,11460,0
20241129,172300,39047070,11460,11460,11460,11460,0
20241129,172200,39047070,11460,11460,11460,11460,0
20241129,172100,39047070,11460,11460,11460,11460,0
20241129,172000,39047070,11460,11460,11460,11460,0
20241129,171900,39047070,11460,11460,11460,11460,0
20241129,171800,39047070,11460,11460,11460,11460,0
20241129,171700,39047070,11460,11460,11460,11460,0
20241129,171600,39047070,11460,11460,11460,11460,0
20241129,171500,39047070,11460,11460,11460,11460,0
20241129,171400,39047070,11460,11460,11460,11460,0
20241129,171300,39047070,11460,11460,11460,11460,0
20241129,171200,39047070,11460,11460,11460,11460,0
20241129,171100,39047070,11460,11460,11460,11460,0
20241129,171000,39047070,11460,11460,11460,11460,23
20241129,170900,39047070,11460,11460,11460,11460,0
20241129,170800,39047070,11460,11460,11460,11460,0
20241129,170700,39047070,11460,11460,11460,11460,0
20241129,170600,39047070,11460,11460,11460,11460,0
20241129,170500,39047070,11460,11460,11460,11460,0
20241129,170400,39047070,11460,11460,11460,11460,0
20241129,170300,39047070,11460,11460,11460,11460,0
20241129,170200,39047070,11460,11460,11460,11460,0
20241129,170100,39047070,11460,11460,11460,11460,0
20241129,170000,39047070,11460,11460,11460,11460,0
20241129,165900,39047070,11460,11460,11460,11460,0
20241129,165800,39047070,11460,11460,11460,11460,0
20241129,165700,39047070,11460,11460,11460,11460,0
20241129,165600,39047070,11460,11460,11460,11460,0
20241129,165500,39047070,11460,11460,11460,11460,0
20241129,165400,39047070,11460,11460,11460,11460,0
20241129,165300,39047070,11460,11460,11460,11460,0
20241129,165200,39047070,11460,11460,11460,11460,0
20241129,165100,39047070,11460,11460,11460,11460,0
20241129,165000,39047070,11460,11460,11460,11460,0
20241129,164900,39047070,11460,11460,11460,11460,0
20241129,164800,39047070,11460,11460,11460,11460,0
20241129,164700,39047070,11460,11460,11460,11460,0
20241129,164600,39047070,11460,11460,11460,11460,0
20241129,164500,39047070,11460,11460,11460,11460,0
20241129,164400,39047070,11460,11460,11460,11460,0
20241129,164300,39047070,11460,11460,11460,11460,0
20241129,164200,39047070,11460,11460,11460,11460,0
20241129,164100,39047070,11460,11460,11460,11460,0
20241129,164000,39047070,11460,11460,11460,11460,23
20241129,163900,39047070,11460,11460,11460,11460,0
20241129,163800,39047070,11460,11460,11460,11460,0
20241129,163700,39047070,11460,11460,11460,11460,0
20241129,163600,39047070,11460,11460,11460,11460,0
20241129,163500,39047070,11460,11460,11460,11460,0
20241129,163400,39047070,11460,11460,11460,11460,0
20241129,163300,39047070,11460,11460,11460,11460,0
20241129,163200,39047070,11460,11460,11460,11460,0
20241129,163100,39047070,11460,11460,11460,11460,0
20241129,163000,39047070,11460,11460,11460,11460,0
20241129,162900,39047070,11460,11460,11460,11460,0
20241129,162800,39047070,11460,11460,11460,11460,0
20241129,162700,39047070,11460,11460,11460,11460,0
20241129,162600,39047070,11460,11460,11460,11460,0
20241129,162500,39047070,11460,11460,11460,11460,0
20241129,162400,39047070,11460,11460,11460,11460,0
20241129,162300,39047070,11460,11460,11460,11460,0
20241129,162200,39047070,11460,11460,11460,11460,0
20241129,162100,39047070,11460,11460,11460,11460,0
20241129,162000,39047070,11460,11460,11460,11460,0
20241129,161900,39047070,11460,11460,11460,11460,0
20241129,161800,39047070,11460,11460,11460,11460,0
20241129,161700,39047070,11460,11460,11460,11460,0
20241129,161600,39047070,11460,11460,11460,11460,0
20241129,161500,39047070,11460,11460,11460,11460,0
20241129,161400,39047070,11460,11460,11460,11460,0
20241129,161300,39047070,11460,11460,11460,11460,0
20241129,161200,39047070,11460,11460,11460,11460,0
20241129,161100,39047070,11460,11460,11460,11460,0
20241129,161000,39047070,11460,11460,11460,11460,23
20241129,160900,39047070,11460,11460,11460,11460,0
20241129,160800,39047070,11460,11460,11460,11460,0
20241129,160700,39047070,11460,11460,11460,11460,0
20241129,160600,39047070,11460,11460,11460,11460,0
20241129,160500,39047070,11460,11460,11460,11460,0
20241129,160400,39047070,11460,11460,11460,11460,0
20241129,160300,39047070,11460,11460,11460,11460,0
20241129,160200,39047070,11460,11460,11460,11460,0
20241129,160100,39047070,11460,11460,11460,11460,0
20241129,160000,39047070,11460,11460,11460,11460,0
20241129,155900,39047070,11460,11460,11460,11460,0
20241129,155800,39047070,11460,11460,11460,11460,0
20241129,155700,39047070,11460,11460,11460,11460,0
20241129,155600,39047070,11460,11460,11460,11460,0
20241129,155500,39047070,11460,11460,11460,11460,0
20241129,155400,39047070,11460,11460,11460,11460,0
20241129,155300,39047070,11460,11460,11460,11460,0
20241129,155200,39047070,11460,11460,11460,11460,0
20241129,155100,39047070,11460,11460,11460,11460,0
20241129,155000,39047070,11460,11460,11460,11460,0
20241129,154900,39047070,11460,11460,11460,11460,0
20241129,154800,39047070,11460,11460,11460,11460,0
20241129,154700,39047070,11460,11460,11460,11460,0
20241129,154600,39047070,11460,11460,11460,11460,0
20241129,154500,39047070,11460,11460,11460,11460,0
20241129,154400,39047070,11460,11460,11460,11460,0
20241129,154300,39047070,11460,11460,11460,11460,0
20241129,154200,39047070,11460,11460,11460,11460,0
20241129,154100,39047070,11460,11460,11460,11460,0
20241129,154000,39047070,11460,11460,11460,11460,23
20241129,153900,39047070,11460,11460,11460,11460,0
20241129,153800,39047070,11460,11460,11460,11460,0
20241129,153700,39047070,11460,11460,11460,11460,0
20241129,153600,39047070,11460,11460,11460,11460,0
20241129,153500,39047070,11460,11460,11460,11460,0
20241129,153400,39047070,11460,11460,11460,11460,0
20241129,153300,39047070,11460,11460,11460,11460,0
20241129,153200,39047070,11460,11460,11460,11460,0
20241129,153100,39047070,11460,11460,11460,11460,0
20241129,153000,39047070,11460,11460,11460,11460,23
20241129,152900,38783490,11410,11410,11410,11410,0
20241129,152800,38783490,11410,11410,11410,11410,0
20241129,152700,38783490,11410,11410,11410,11410,0
20241129,152600,38783490,11410,11410,11410,11410,0
20241129,152500,38783490,11410,11410,11410,11410,0
20241129,152400,38783490,11410,11410,11410,11410,0
20241129,152300,38783490,11410,11410,11410,11410,0
20241129,152200,38783490,11410,11410,11410,11410,0
20241129,152100,38783490,11410,11410,11410,11410,0
20241129,152000,38783490,11410,11410,11410,11410,0
20241129,151900,38783490,11410,11410,11410,11410,0
20241129,151800,38783490,11410,11410,11410,11410,0
20241129,151700,38783490,11410,11410,11410,11410,0
20241129,151600,38783490,11410,11410,11410,11410,0
20241129,151500,38783490,11410,11410,11410,11410,0
20241129,151400,38783490,11410,11410,11410,11410,0
20241129,151300,38783490,11410,11410,11410,11410,0
20241129,151200,38783490,11410,11410,11410,11410,0
20241129,151100,38783490,11410,11410,11410,11410,2
20241129,151000,38760670,11460,11460,11460,11460,0
20241129,150900,38760670,11460,11460,11460,11460,0
20241129,150800,38760670,11460,11460,11460,11460,0
20241129,150700,38760670,11460,11460,11460,11460,0
20241129,150600,38760670,11460,11460,11460,11460,0
20241129,150500,38760670,11460,11420,11460,11420,4
20241129,150400,38714870,11460,11460,11460,11460,0
20241129,150300,38714870,11460,11460,11460,11460,0
20241129,150200,38714870,11460,11460,11460,11460,0
20241129,150100,38714870,11460,11460,11460,11460,0
20241129,150000,38714870,11460,11460,11460,11460,0
20241129,145900,38714870,11460,11460,11460,11460,0
20241129,145800,38714870,11460,11460,11460,11460,0
20241129,145700,38714870,11460,11460,11460,11460,0
20241129,145600,38714870,11460,11460,11460,11460,0
20241129,145500,38714870,11460,11460,11460,11460,0
20241129,145400,38714870,11460,11460,11460,11460,0
20241129,145300,38714870,11460,11460,11460,11460,0
20241129,145200,38714870,11460,11460,11460,11460,0
20241129,145100,38714870,11460,11460,11460,11460,0
20241129,145000,38714870,11460,11460,11460,11460,0
20241129,144900,38714870,11460,11460,11460,11460,0
20241129,144800,38714870,11460,11460,11460,11460,0
20241129,144700,38714870,11460,11460,11460,11460,0
20241129,144600,38714870,11460,11460,11460,11460,0
20241129,144500,38714870,11460,11460,11460,11460,0
20241129,144400,38714870,11460,11460,11460,11460,0
20241129,144300,38714870,11460,11460,11460,11460,0
20241129,144200,38714870,11460,11460,11460,11460,0
20241129,144100,38714870,11460,11460,11460,11460,0
20241129,144000,38714870,11460,11460,11460,11460,0
20241129,143900,38714870,11460,11460,11460,11460,0
20241129,143800,38714870,11460,11460,11460,11460,0
20241129,143700,38714870,11460,11460,11460,11460,0
20241129,143600,38714870,11460,11460,11460,11460,0
20241129,143500,38714870,11460,11460,11460,11460,0
20241129,143400,38714870,11460,11460,11460,11460,0
20241129,143300,38714870,11460,11460,11460,11460,0
20241129,143200,38714870,11460,11460,11460,11460,0
20241129,143100,38714870,11460,11460,11460,11460,0
20241129,143000,38714870,11460,11460,11460,11460,0
20241129,142900,38714870,11460,11460,11460,11460,0
20241129,142800,38714870,11460,11460,11460,11460,0
20241129,142700,38714870,11460,11460,11460,11460,0
20241129,142600,38714870,11460,11460,11460,11460,0
20241129,142500,38714870,11460,11460,11460,11460,0
20241129,142400,38714870,11460,11460,11460,11460,0
20241129,142300,38714870,11460,11460,11460,11460,0
20241129,142200,38714870,11460,11460,11460,11460,0
20241129,142100,38714870,11460,11460,11460,11460,0
20241129,142000,38714870,11460,11460,11460,11460,0
20241129,141900,38714870,11460,11460,11460,11460,0
20241129,141800,38714870,11460,11420,11460,11420,6
20241129,141700,38646230,11460,11420,11460,11420,20
20241129,141600,38417430,11460,11420,11460,11420,10
20241129,141500,38303050,11460,11450,11460,11420,27
20241129,141400,37994180,11420,11420,11460,11420,13
20241129,141300,37845490,11460,11420,11460,11420,4
20241129,141200,37799740,11470,11410,11470,11410,14
20241129,141100,37639540,11450,11410,11450,11410,2
20241129,141000,37616680,11450,11450,11450,11450,0
20241129,140900,37616680,11450,11450,11450,11450,1
20241129,140800,37605230,11410,11410,11410,11410,0
20241129,140700,37605230,11410,11410,11410,11410,0
20241129,140600,37605230,11410,11410,11410,11410,0
20241129,140500,37605230,11410,11410,11410,11410,0
20241129,140400,37605230,11410,11470,11470,11410,2
20241129,140300,37582350,11410,11410,11410,11410,0
20241129,140200,37582350,11410,11410,11440,11410,3
20241129,140100,37548090,11440,11440,11440,11440,0
20241129,140000,37548090,11440,11440,11440,11440,0
20241129,135900,37548090,11440,11440,11440,11440,0
20241129,135800,37548090,11440,11440,11440,11440,0
20241129,135700,37548090,11440,11440,11440,11440,0
20241129,135600,37548090,11440,11440,11440,11440,0
20241129,135500,37548090,11440,11440,11440,11440,0
20241129,135400,37548090,11440,11440,11440,11440,0
20241129,135300,37548090,11440,11440,11440,11440,0
20241129,135200,37548090,11440,11440,11440,11440,0
20241129,135100,37548090,11440,11440,11440,11440,0
20241129,135000,37548090,11440,11440,11440,11440,0
20241129,134900,37548090,11440,11440,11440,11440,0
20241129,134800,37548090,11440,11440,11440,11440,0
20241129,134700,37548090,11440,11440,11440,11440,0
20241129,134600,37548090,11440,11440,11440,11440,0
20241129,134500,37548090,11440,11440,11440,11440,0
20241129,134400,37548090,11440,11440,11440,11440,0
20241129,134300,37548090,11440,11440,11440,11440,0
20241129,134200,37548090,11440,11450,11450,11410,7
20241129,134100,37468070,11410,11410,11410,11410,1
20241129,134000,37456660,11450,11450,11450,11450,0
20241129,133900,37456660,11450,11450,11450,11450,0
20241129,133800,37456660,11450,11450,11450,11450,0
20241129,133700,37456660,11450,11450,11450,11450,0
20241129,133600,37456660,11450,11450,11450,11450,0
20241129,133500,37456660,11450,11450,11450,11450,0
20241129,133400,37456660,11450,11410,11450,11410,6
20241129,133300,37388080,11450,11450,11450,11410,3
20241129,133200,37353770,11440,11440,11440,11440,0
20241129,133100,37353770,11440,11440,11440,11440,0
20241129,133000,37353770,11440,11440,11480,11440,13
20241129,132900,37204810,11480,11430,11490,11430,113
20241129,132800,35912510,11420,11420,11420,11420,0
20241129,132700,35912510,11420,11420,11420,11420,0
20241129,132600,35912510,11420,11420,11420,11420,0
20241129,132500,35912510,11420,11410,11420,11410,102
20241129,132400,34748680,11400,11390,11400,11390,25
20241129,132300,34463920,11390,11390,11390,11390,15
20241129,132200,34293070,11390,11390,11390,11390,0
20241129,132100,34293070,11390,11390,11390,11390,0
20241129,132000,34293070,11390,11390,11390,11390,0
20241129,131900,34293070,11390,11390,11390,11390,0
20241129,131800,34293070,11390,11390,11390,11390,0
20241129,131700,34293070,11390,11390,11390,11390,0
20241129,131600,34293070,11390,11390,11390,11390,0
20241129,131500,34293070,11390,11390,11390,11390,0
20241129,131400,34293070,11390,11390,11390,11390,0
20241129,131300,34293070,11390,11390,11390,11390,1
20241129,131200,34281680,11390,11390,11390,11390,0
20241129,131100,34281680,11390,11390,11390,11390,0
20241129,131000,34281680,11390,11390,11390,11390,0
20241129,130900,34281680,11390,11390,11390,11390,0
20241129,130800,34281680,11390,11390,11390,11390,0
20241129,130700,34281680,11390,11390,11390,11390,0
20241129,130600,34281680,11390,11390,11390,11390,0
20241129,130500,34281680,11390,11390,11390,11390,0
20241129,130400,34281680,11390,11390,11390,11390,0
20241129,130300,34281680,11390,11390,11390,11390,0
20241129,130200,34281680,11390,11390,11390,11390,0
20241129,130100,34281680,11390,11390,11390,11390,0
20241129,130000,34281680,11390,11390,11390,11390,0
20241129,125900,34281680,11390,11390,11390,11390,0
20241129,125800,34281680,11390,11390,11390,11390,0
20241129,125700,34281680,11390,11390,11390,11390,0
20241129,125600,34281680,11390,11390,11390,11390,0
20241129,125500,34281680,11390,11390,11390,11390,0
20241129,125400,34281680,11390,11390,11390,11390,0
20241129,125300,34281680,11390,11390,11390,11390,0
20241129,125200,34281680,11390,11390,11390,11390,0
20241129,125100,34281680,11390,11390,11390,11390,0
20241129,125000,34281680,11390,11390,11390,11390,0
20241129,124900,34281680,11390,11390,11390,11390,0
20241129,124800,34281680,11390,11390,11390,11390,0
20241129,124700,34281680,11390,11390,11390,11390,0
20241129,124600,34281680,11390,11390,11390,11390,0
20241129,124500,34281680,11390,11390,11390,11390,0
20241129,124400,34281680,11390,11390,11390,11390,0
20241129,124300,34281680,11390,11390,11390,11390,0
20241129,124200,34281680,11390,11390,11390,11390,0
20241129,124100,34281680,11390,11390,11390,11390,0
20241129,124000,34281680,11390,11390,11390,11390,0
20241129,123900,34281680,11390,11390,11390,11390,0
20241129,123800,34281680,11390,11390,11390,11390,0
20241129,123700,34281680,11390,11390,11390,11390,0
20241129,123600,34281680,11390,11390,11390,11390,0
20241129,123500,34281680,11390,11390,11390,11390,0
20241129,123400,34281680,11390,11390,11390,11390,0
20241129,123300,34281680,11390,11390,11390,11390,0
20241129,123200,34281680,11390,11390,11390,11390,0
20241129,123100,34281680,11390,11390,11390,11390,0
20241129,123000,34281680,11390,11390,11390,11390,0
20241129,122900,34281680,11390,11390,11390,11390,0
20241129,122800,34281680,11390,11390,11390,11390,0
20241129,122700,34281680,11390,11390,11390,11390,0
20241129,122600,34281680,11390,11390,11390,11390,0
20241129,122500,34281680,11390,11390,11390,11390,0
20241129,122400,34281680,11390,11390,11390,11390,0
20241129,122300,34281680,11390,11390,11390,11390,0
20241129,122200,34281680,11390,11390,11390,11390,0
20241129,122100,34281680,11390,11390,11390,11390,0
20241129,122000,34281680,11390,11390,11390,11390,0
20241129,121900,34281680,11390,11390,11390,11390,0
20241129,121800,34281680,11390,11390,11390,11390,0
20241129,121700,34281680,11390,11390,11390,11390,0
20241129,121600,34281680,11390,11390,11390,11390,0
20241129,121500,34281680,11390,11390,11390,11390,0
20241129,121400,34281680,11390,11390,11390,11390,0
20241129,121300,34281680,11390,11390,11390,11390,0
20241129,121200,34281680,11390,11390,11390,11390,0
20241129,121100,34281680,11390,11390,11390,11390,0
20241129,121000,34281680,11390,11390,11390,11390,0
20241129,120900,34281680,11390,11390,11390,11390,0
20241129,120800,34281680,11390,11390,11390,11390,0
20241129,120700,34281680,11390,11390,11390,11390,0
20241129,120600,34281680,11390,11390,11390,11390,0
20241129,120500,34281680,11390,11390,11390,11390,0
20241129,120400,34281680,11390,11390,11390,11390,0
20241129,120300,34281680,11390,11390,11390,11390,0
20241129,120200,34281680,11390,11390,11390,11390,0
20241129,120100,34281680,11390,11390,11390,11390,0
20241129,120000,34281680,11390,11390,11390,11390,0
20241129,115900,34281680,11390,11390,11390,11390,0
20241129,115800,34281680,11390,11390,11390,11390,0
20241129,115700,34281680,11390,11390,11390,11390,0
20241129,115600,34281680,11390,11390,11390,11390,0
20241129,115500,34281680,11390,11390,11390,11390,0
20241129,115400,34281680,11390,11390,11390,11390,0
20241129,115300,34281680,11390,11390,11390,11390,0
20241129,115200,34281680,11390,11390,11390,11390,0
20241129,115100,34281680,11390,11390,11390,11390,0
20241129,115000,34281680,11390,11390,11390,11390,0
20241129,114900,34281680,11390,11390,11390,11390,0
20241129,114800,34281680,11390,11390,11390,11390,0
20241129,114700,34281680,11390,11390,11390,11390,0
20241129,114600,34281680,11390,11390,11390,11390,0
20241129,114500,34281680,11390,11390,11390,11390,0
20241129,114400,34281680,11390,11390,11390,11390,0
20241129,114300,34281680,11390,11390,11390,11390,0
20241129,114200,34281680,11390,11390,11390,11390,0
20241129,114100,34281680,11390,11390,11390,11390,0
20241129,114000,34281680,11390,11390,11390,11390,0
20241129,113900,34281680,11390,11390,11390,11390,0
20241129,113800,34281680,11390,11390,11390,11390,0
20241129,113700,34281680,11390,11390,11390,11390,0
20241129,113600,34281680,11390,11390,11390,11390,0
20241129,113500,34281680,11390,11390,11390,11390,0
20241129,113400,34281680,11390,11390,11390,11390,1
20241129,113300,34270290,11380,11380,11380,11380,0
20241129,113200,34270290,11380,11390,11390,11380,40
20241129,113100,33815060,11410,11410,11410,11410,0
20241129,113000,33815060,11410,11410,11410,11410,0
20241129,112900,33815060,11410,11410,11410,11410,0
20241129,112800,33815060,11410,11410,11410,11410,0
20241129,112700,33815060,11410,11410,11410,11410,0
20241129,112600,33815060,11410,11410,11410,11410,0
20241129,112500,33815060,11410,11410,11410,11410,0
20241129,112400,33815060,11410,11410,11410,11410,0
20241129,112300,33815060,11410,11410,11410,11410,0
20241129,112200,33815060,11410,11410,11410,11410,0
20241129,112100,33815060,11410,11410,11410,11410,0
20241129,112000,33815060,11410,11410,11410,11410,0
20241129,111900,33815060,11410,11410,11410,11410,0
20241129,111800,33815060,11410,11410,11410,11410,0
20241129,111700,33815060,11410,11410,11410,11410,0
20241129,111600,33815060,11410,11410,11410,11410,0
20241129,111500,33815060,11410,11410,11410,11410,0
20241129,111400,33815060,11410,11410,11410,11410,0
20241129,111300,33815060,11410,11410,11410,11410,0
20241129,111200,33815060,11410,11410,11410,11410,0
20241129,111100,33815060,11410,11410,11410,11410,0
20241129,111000,33815060,11410,11410,11410,11410,0
20241129,110900,33815060,11410,11410,11410,11410,0
20241129,110800,33815060,11410,11410,11410,11410,0
20241129,110700,33815060,11410,11410,11410,11410,0
20241129,110600,33815060,11410,11410,11410,11410,0
20241129,110500,33815060,11410,11410,11410,11410,0
20241129,110400,33815060,11410,11410,11410,11410,0
20241129,110300,33815060,11410,11410,11410,11410,0
20241129,110200,33815060,11410,11410,11410,11410,0
20241129,110100,33815060,11410,11410,11410,11360,15
20241129,110000,33644260,11360,11430,11430,11360,12
20241129,105900,33507620,11360,11360,11360,11360,6
20241129,105800,33439460,11380,11380,11380,11380,0
20241129,105700,33439460,11380,11380,11380,11380,0
20241129,105600,33439460,11380,11380,11380,11380,0
20241129,105500,33439460,11380,11380,11380,11380,0
20241129,105400,33439460,11380,11380,11380,11380,0
20241129,105300,33439460,11380,11380,11380,11380,5
20241129,105200,33382560,11430,11430,11430,11430,0
20241129,105100,33382560,11430,11430,11430,11430,0
20241129,105000,33382560,11430,11430,11430,11430,0
20241129,104900,33382560,11430,11430,11430,11430,0
20241129,104800,33382560,11430,11430,11430,11430,0
20241129,104700,33382560,11430,11430,11430,11430,0
20241129,104600,33382560,11430,11430,11430,11430,0
20241129,104500,33382560,11430,11430,11430,11430,0
20241129,104400,33382560,11430,11430,11430,11430,0
20241129,104300,33382560,11430,11430,11430,11430,1
20241129,104200,33371130,11340,11430,11430,11340,2
20241129,104100,33348360,11360,11360,11360,11360,0
20241129,104000,33348360,11360,11360,11360,11360,0
20241129,103900,33348360,11360,11360,11360,11360,1843
20241129,103800,12411880,11330,11330,11330,11330,1
20241129,103700,12400550,11340,11340,11340,11340,0
20241129,103600,12400550,11340,11340,11340,11340,0
20241129,103500,12400550,11340,11340,11340,11340,0
20241129,103400,12400550,11340,11340,11340,11340,0
20241129,103300,12400550,11340,11340,11340,11340,0
20241129,103200,12400550,11340,11360,11360,11340,28
20241129,103100,12082750,11340,11340,11360,11340,31
20241129,103000,11730910,11360,11360,11360,11340,29
20241129,102900,11401750,11340,11340,11360,11340,11
20241129,102800,11276910,11360,11340,11360,11340,14
20241129,102700,11118010,11360,11360,11360,11340,31
20241129,102600,10766150,11340,11340,11360,11340,21
20241129,102500,10527810,11360,11360,11360,11340,23
20241129,102400,10266750,11340,11340,11360,11340,23
20241129,102300,10005710,11360,11340,11360,11340,27
20241129,102200,9699490,11340,11340,11350,11340,12
20241129,102100,9563360,11330,11330,11330,11330,0
20241129,102000,9563360,11330,11330,11330,11330,0
20241129,101900,9563360,11330,11330,11330,11330,0
20241129,101800,9563360,11330,11330,11330,11330,0
20241129,101700,9563360,11330,11330,11330,11330,0
20241129,101600,9563360,11330,11330,11330,11330,0
20241129,101500,9563360,11330,11330,11330,11330,0
20241129,101400,9563360,11330,11330,11330,11330,184
20241129,101300,7478640,11330,11330,11330,11330,0
20241129,101200,7478640,11330,11330,11330,11330,0
20241129,101100,7478640,11330,11330,11330,11330,1
20241129,101000,7467310,11330,11330,11330,11330,3
20241129,100900,7433320,11330,11330,11330,11330,0
20241129,100800,7433320,11330,11330,11330,11330,0
20241129,100700,7433320,11330,11330,11330,11330,0
20241129,100600,7433320,11330,11330,11330,11330,0
20241129,100500,7433320,11330,11330,11330,11330,10
20241129,100400,7320020,11330,11330,11330,11330,1
20241129,100300,7308690,11340,11370,11370,11340,286
20241129,100200,4058710,11370,11370,11370,11370,0
20241129,100100,4058710,11370,11370,11370,11370,0
20241129,100000,4058710,11370,11370,11370,11370,0
20241129,095900,4058710,11370,11370,11370,11370,0
20241129,095800,4058710,11370,11370,11370,11370,0
20241129,095700,4058710,11370,11370,11370,11370,0
20241129,095600,4058710,11370,11370,11370,11370,0
20241129,095500,4058710,11370,11370,11370,11370,0
20241129,095400,4058710,11370,11370,11370,11370,0
20241129,095300,4058710,11370,11370,11370,11370,0
20241129,095200,4058710,11370,11370,11370,11370,0
20241129,095100,4058710,11370,11370,11370,11370,0
20241129,095000,4058710,11370,11370,11370,11370,0
20241129,094900,4058710,11370,11370,11370,11370,0
20241129,094800,4058710,11370,11370,11370,11370,0
20241129,094700,4058710,11370,11370,11370,11370,0
20241129,094600,4058710,11370,11390,11390,11370,45
20241129,094500,3546400,11390,11390,11390,11390,0
20241129,094400,3546400,11390,11410,11410,11390,69
20241129,094300,2760470,11420,11430,11430,11420,110
20241129,094200,1503270,11440,11440,11440,11440,5
20241129,094100,1446070,11440,11440,11440,11440,0
20241129,094000,1446070,11440,11440,11440,11440,0
20241129,093900,1446070,11440,11440,11440,11440,0
20241129,093800,1446070,11440,11440,11440,11440,0
20241129,093700,1446070,11440,11440,11440,11440,0
20241129,093600,1446070,11440,11440,11440,11440,0
20241129,093500,1446070,11440,11440,11440,11440,0
20241129,093400,1446070,11440,11440,11440,11440,0
20241129,093300,1446070,11440,11440,11440,11440,0
20241129,093200,1446070,11440,11440,11440,11440,2
20241129,093100,1423190,11550,11550,11550,11550,0
20241129,093000,1423190,11550,11440,11550,11440,2
20241129,092900,1400200,11430,11430,11430,11430,0
20241129,092800,1400200,11430,11430,11430,11430,0
20241129,092700,1400200,11430,11430,11430,11430,1
20241129,092600,1388770,11440,11440,11440,11440,0
20241129,092500,1388770,11440,11440,11440,11440,0
20241129,092400,1388770,11440,11440,11440,11440,0
20241129,092300,1388770,11440,11440,11440,11440,0
20241129,092200,1388770,11440,11440,11440,11440,0
20241129,092100,1388770,11440,11550,11550,11430,62
20241129,092000,674000,11430,11430,11430,11430,1
20241129,091900,662570,11430,11430,11430,11430,4
20241129,091800,616850,11600,11600,11600,11600,0
20241129,091700,616850,11600,11600,11600,11600,0
20241129,091600,616850,11600,11490,11600,11490,5
20241129,091500,559180,11410,11410,11410,11410,0
20241129,091400,559180,11410,11410,11410,11410,0
20241129,091300,559180,11410,11410,11410,11410,0
20241129,091200,559180,11410,11410,11410,11410,0
20241129,091100,559180,11410,11400,11410,11400,10
20241129,091000,445110,11410,11400,11410,11400,14
20241129,090900,285490,11410,11420,11420,11410,15
20241129,090800,114300,11420,11420,11420,11420,0
20241129,090700,114300,11420,11420,11420,11420,0
20241129,090600,114300,11420,11420,11420,11420,0
20241129,090500,114300,11420,11420,11420,11420,8
20241129,090400,22940,11470,11470,11470,11470,0
20241129,090300,22940,11470,11470,11470,11470,0
20241129,090200,22940,11470,11470,11470,11470,0
20241129,090100,22940,11470,11470,11470,11470,0
20241129,090000,22940,11470,11470,11470,11470,2