KissMeData/087600/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,200300,42888540,6490,6490,6490,6490,204
20241129,200200,42888540,6490,6490,6490,6490,0
20241129,200100,42888540,6490,6490,6490,6490,0
20241129,200000,42888540,6490,6490,6490,6490,0
20241129,195900,42888540,6490,6490,6490,6490,0
20241129,195800,42888540,6490,6490,6490,6490,0
20241129,195700,42888540,6490,6490,6490,6490,0
20241129,195600,42888540,6490,6490,6490,6490,0
20241129,195500,42888540,6490,6490,6490,6490,0
20241129,195400,42888540,6490,6490,6490,6490,0
20241129,195300,42888540,6490,6490,6490,6490,0
20241129,195200,42888540,6490,6490,6490,6490,0
20241129,195100,42888540,6490,6490,6490,6490,0
20241129,195000,42888540,6490,6490,6490,6490,0
20241129,194900,42888540,6490,6490,6490,6490,0
20241129,194800,42888540,6490,6490,6490,6490,0
20241129,194700,42888540,6490,6490,6490,6490,0
20241129,194600,42888540,6490,6490,6490,6490,0
20241129,194500,42888540,6490,6490,6490,6490,0
20241129,194400,42888540,6490,6490,6490,6490,0
20241129,194300,42888540,6490,6490,6490,6490,0
20241129,194200,42888540,6490,6490,6490,6490,0
20241129,194100,42888540,6490,6490,6490,6490,0
20241129,194000,42888540,6490,6490,6490,6490,0
20241129,193900,42888540,6490,6490,6490,6490,0
20241129,193800,42888540,6490,6490,6490,6490,0
20241129,193700,42888540,6490,6490,6490,6490,0
20241129,193600,42888540,6490,6490,6490,6490,0
20241129,193500,42888540,6490,6490,6490,6490,0
20241129,193400,42888540,6490,6490,6490,6490,0
20241129,193300,42888540,6490,6490,6490,6490,204
20241129,193200,42888540,6490,6490,6490,6490,0
20241129,193100,42888540,6490,6490,6490,6490,0
20241129,193000,42888540,6490,6490,6490,6490,0
20241129,192900,42888540,6490,6490,6490,6490,0
20241129,192800,42888540,6490,6490,6490,6490,0
20241129,192700,42888540,6490,6490,6490,6490,0
20241129,192600,42888540,6490,6490,6490,6490,0
20241129,192500,42888540,6490,6490,6490,6490,0
20241129,192400,42888540,6490,6490,6490,6490,0
20241129,192300,42888540,6490,6490,6490,6490,0
20241129,192200,42888540,6490,6490,6490,6490,0
20241129,192100,42888540,6490,6490,6490,6490,0
20241129,192000,42888540,6490,6490,6490,6490,0
20241129,191900,42888540,6490,6490,6490,6490,0
20241129,191800,42888540,6490,6490,6490,6490,0
20241129,191700,42888540,6490,6490,6490,6490,0
20241129,191600,42888540,6490,6490,6490,6490,0
20241129,191500,42888540,6490,6490,6490,6490,0
20241129,191400,42888540,6490,6490,6490,6490,0
20241129,191300,42888540,6490,6490,6490,6490,0
20241129,191200,42888540,6490,6490,6490,6490,0
20241129,191100,42888540,6490,6490,6490,6490,0
20241129,191000,42888540,6490,6490,6490,6490,0
20241129,190900,42888540,6490,6490,6490,6490,0
20241129,190800,42888540,6490,6490,6490,6490,0
20241129,190700,42888540,6490,6490,6490,6490,0
20241129,190600,42888540,6490,6490,6490,6490,0
20241129,190500,42888540,6490,6490,6490,6490,0
20241129,190400,42888540,6490,6490,6490,6490,0
20241129,190300,42888540,6490,6490,6490,6490,204
20241129,190200,42888540,6490,6490,6490,6490,0
20241129,190100,42888540,6490,6490,6490,6490,0
20241129,190000,42888540,6490,6490,6490,6490,0
20241129,185900,42888540,6490,6490,6490,6490,0
20241129,185800,42888540,6490,6490,6490,6490,0
20241129,185700,42888540,6490,6490,6490,6490,0
20241129,185600,42888540,6490,6490,6490,6490,0
20241129,185500,42888540,6490,6490,6490,6490,0
20241129,185400,42888540,6490,6490,6490,6490,0
20241129,185300,42888540,6490,6490,6490,6490,0
20241129,185200,42888540,6490,6490,6490,6490,0
20241129,185100,42888540,6490,6490,6490,6490,0
20241129,185000,42888540,6490,6490,6490,6490,0
20241129,184900,42888540,6490,6490,6490,6490,0
20241129,184800,42888540,6490,6490,6490,6490,0
20241129,184700,42888540,6490,6490,6490,6490,0
20241129,184600,42888540,6490,6490,6490,6490,0
20241129,184500,42888540,6490,6490,6490,6490,0
20241129,184400,42888540,6490,6490,6490,6490,0
20241129,184300,42888540,6490,6490,6490,6490,0
20241129,184200,42888540,6490,6490,6490,6490,0
20241129,184100,42888540,6490,6490,6490,6490,0
20241129,184000,42888540,6490,6490,6490,6490,0
20241129,183900,42888540,6490,6490,6490,6490,0
20241129,183800,42888540,6490,6490,6490,6490,0
20241129,183700,42888540,6490,6490,6490,6490,0
20241129,183600,42888540,6490,6490,6490,6490,0
20241129,183500,42888540,6490,6490,6490,6490,0
20241129,183400,42888540,6490,6490,6490,6490,0
20241129,183300,42888540,6490,6490,6490,6490,204
20241129,183200,42888540,6490,6490,6490,6490,0
20241129,183100,42888540,6490,6490,6490,6490,0
20241129,183000,42888540,6490,6490,6490,6490,0
20241129,182900,42888540,6490,6490,6490,6490,0
20241129,182800,42888540,6490,6490,6490,6490,0
20241129,182700,42888540,6490,6490,6490,6490,0
20241129,182600,42888540,6490,6490,6490,6490,0
20241129,182500,42888540,6490,6490,6490,6490,0
20241129,182400,42888540,6490,6490,6490,6490,0
20241129,182300,42888540,6490,6490,6490,6490,0
20241129,182200,42888540,6490,6490,6490,6490,0
20241129,182100,42888540,6490,6490,6490,6490,0
20241129,182000,42888540,6490,6490,6490,6490,0
20241129,181900,42888540,6490,6490,6490,6490,0
20241129,181800,42888540,6490,6490,6490,6490,0
20241129,181700,42888540,6490,6490,6490,6490,0
20241129,181600,42888540,6490,6490,6490,6490,0
20241129,181500,42888540,6490,6490,6490,6490,0
20241129,181400,42888540,6490,6490,6490,6490,0
20241129,181300,42888540,6490,6490,6490,6490,0
20241129,181200,42888540,6490,6490,6490,6490,0
20241129,181100,42888540,6490,6490,6490,6490,0
20241129,181000,42888540,6490,6490,6490,6490,0
20241129,180900,42888540,6490,6490,6490,6490,0
20241129,180800,42888540,6490,6490,6490,6490,0
20241129,180700,42888540,6490,6490,6490,6490,0
20241129,180600,42888540,6490,6490,6490,6490,0
20241129,180500,42888540,6490,6490,6490,6490,0
20241129,180400,42888540,6490,6490,6490,6490,0
20241129,180300,42888540,6490,6490,6490,6490,204
20241129,180200,42888540,6490,6490,6490,6490,0
20241129,180100,42888540,6490,6490,6490,6490,0
20241129,180000,42888540,6490,6490,6490,6490,0
20241129,175900,42888540,6490,6490,6490,6490,0
20241129,175800,42888540,6490,6490,6490,6490,0
20241129,175700,42888540,6490,6490,6490,6490,0
20241129,175600,42888540,6490,6490,6490,6490,0
20241129,175500,42888540,6490,6490,6490,6490,0
20241129,175400,42888540,6490,6490,6490,6490,0
20241129,175300,42888540,6490,6490,6490,6490,0
20241129,175200,42888540,6490,6490,6490,6490,0
20241129,175100,42888540,6490,6490,6490,6490,0
20241129,175000,42888540,6490,6490,6490,6490,0
20241129,174900,42888540,6490,6490,6490,6490,0
20241129,174800,42888540,6490,6490,6490,6490,0
20241129,174700,42888540,6490,6490,6490,6490,0
20241129,174600,42888540,6490,6490,6490,6490,0
20241129,174500,42888540,6490,6490,6490,6490,0
20241129,174400,42888540,6490,6490,6490,6490,0
20241129,174300,42888540,6490,6490,6490,6490,0
20241129,174200,42888540,6490,6490,6490,6490,0
20241129,174100,42888540,6490,6490,6490,6490,0
20241129,174000,42888540,6490,6490,6490,6490,0
20241129,173900,42888540,6490,6490,6490,6490,0
20241129,173800,42888540,6490,6490,6490,6490,0
20241129,173700,42888540,6490,6490,6490,6490,0
20241129,173600,42888540,6490,6490,6490,6490,0
20241129,173500,42888540,6490,6490,6490,6490,0
20241129,173400,42888540,6490,6490,6490,6490,0
20241129,173300,42888540,6490,6490,6490,6490,204
20241129,173200,42888540,6490,6490,6490,6490,0
20241129,173100,42888540,6490,6490,6490,6490,0
20241129,173000,42888540,6490,6490,6490,6490,0
20241129,172900,42888540,6490,6490,6490,6490,0
20241129,172800,42888540,6490,6490,6490,6490,0
20241129,172700,42888540,6490,6490,6490,6490,0
20241129,172600,42888540,6490,6490,6490,6490,0
20241129,172500,42888540,6490,6490,6490,6490,0
20241129,172400,42888540,6490,6490,6490,6490,0
20241129,172300,42888540,6490,6490,6490,6490,0
20241129,172200,42888540,6490,6490,6490,6490,0
20241129,172100,42888540,6490,6490,6490,6490,0
20241129,172000,42888540,6490,6490,6490,6490,0
20241129,171900,42888540,6490,6490,6490,6490,0
20241129,171800,42888540,6490,6490,6490,6490,0
20241129,171700,42888540,6490,6490,6490,6490,0
20241129,171600,42888540,6490,6490,6490,6490,0
20241129,171500,42888540,6490,6490,6490,6490,0
20241129,171400,42888540,6490,6490,6490,6490,0
20241129,171300,42888540,6490,6490,6490,6490,0
20241129,171200,42888540,6490,6490,6490,6490,0
20241129,171100,42888540,6490,6490,6490,6490,0
20241129,171000,42888540,6490,6490,6490,6490,0
20241129,170900,42888540,6490,6490,6490,6490,0
20241129,170800,42888540,6490,6490,6490,6490,0
20241129,170700,42888540,6490,6490,6490,6490,0
20241129,170600,42888540,6490,6490,6490,6490,0
20241129,170500,42888540,6490,6490,6490,6490,0
20241129,170400,42888540,6490,6490,6490,6490,0
20241129,170300,42888540,6490,6490,6490,6490,204
20241129,170200,42888540,6490,6490,6490,6490,0
20241129,170100,42888540,6490,6490,6490,6490,0
20241129,170000,42888540,6490,6490,6490,6490,0
20241129,165900,42888540,6490,6490,6490,6490,0
20241129,165800,42888540,6490,6490,6490,6490,0
20241129,165700,42888540,6490,6490,6490,6490,0
20241129,165600,42888540,6490,6490,6490,6490,0
20241129,165500,42888540,6490,6490,6490,6490,0
20241129,165400,42888540,6490,6490,6490,6490,0
20241129,165300,42888540,6490,6490,6490,6490,0
20241129,165200,42888540,6490,6490,6490,6490,0
20241129,165100,42888540,6490,6490,6490,6490,0
20241129,165000,42888540,6490,6490,6490,6490,0
20241129,164900,42888540,6490,6490,6490,6490,0
20241129,164800,42888540,6490,6490,6490,6490,0
20241129,164700,42888540,6490,6490,6490,6490,0
20241129,164600,42888540,6490,6490,6490,6490,0
20241129,164500,42888540,6490,6490,6490,6490,0
20241129,164400,42888540,6490,6490,6490,6490,0
20241129,164300,42888540,6490,6490,6490,6490,0
20241129,164200,42888540,6490,6490,6490,6490,0
20241129,164100,42888540,6490,6490,6490,6490,0
20241129,164000,42888540,6490,6490,6490,6490,0
20241129,163900,42888540,6490,6490,6490,6490,0
20241129,163800,42888540,6490,6490,6490,6490,0
20241129,163700,42888540,6490,6490,6490,6490,0
20241129,163600,42888540,6490,6490,6490,6490,0
20241129,163500,42888540,6490,6490,6490,6490,0
20241129,163400,42888540,6490,6490,6490,6490,0
20241129,163300,42888540,6490,6490,6490,6490,204
20241129,163200,42888540,6490,6490,6490,6490,0
20241129,163100,42888540,6490,6490,6490,6490,0
20241129,163000,42888540,6490,6490,6490,6490,0
20241129,162900,42888540,6490,6490,6490,6490,0
20241129,162800,42888540,6490,6490,6490,6490,0
20241129,162700,42888540,6490,6490,6490,6490,0
20241129,162600,42888540,6490,6490,6490,6490,0
20241129,162500,42888540,6490,6490,6490,6490,0
20241129,162400,42888540,6490,6490,6490,6490,0
20241129,162300,42888540,6490,6490,6490,6490,0
20241129,162200,42888540,6490,6490,6490,6490,0
20241129,162100,42888540,6490,6490,6490,6490,0
20241129,162000,42888540,6490,6490,6490,6490,0
20241129,161900,42888540,6490,6490,6490,6490,0
20241129,161800,42888540,6490,6490,6490,6490,0
20241129,161700,42888540,6490,6490,6490,6490,0
20241129,161600,42888540,6490,6490,6490,6490,0
20241129,161500,42888540,6490,6490,6490,6490,0
20241129,161400,42888540,6490,6490,6490,6490,0
20241129,161300,42888540,6490,6490,6490,6490,0
20241129,161200,42888540,6490,6490,6490,6490,0
20241129,161100,42888540,6490,6490,6490,6490,0
20241129,161000,42888540,6490,6490,6490,6490,0
20241129,160900,42888540,6490,6490,6490,6490,0
20241129,160800,42888540,6490,6490,6490,6490,0
20241129,160700,42888540,6490,6490,6490,6490,0
20241129,160600,42888540,6490,6490,6490,6490,0
20241129,160500,42888540,6490,6490,6490,6490,0
20241129,160400,42888540,6490,6490,6490,6490,0
20241129,160300,42888540,6490,6490,6490,6490,204
20241129,160200,42888540,6490,6490,6490,6490,0
20241129,160100,42888540,6490,6490,6490,6490,0
20241129,160000,42888540,6490,6490,6490,6490,0
20241129,155900,42888540,6490,6490,6490,6490,0
20241129,155800,42888540,6490,6490,6490,6490,0
20241129,155700,42888540,6490,6490,6490,6490,0
20241129,155600,42888540,6490,6490,6490,6490,0
20241129,155500,42888540,6490,6490,6490,6490,0
20241129,155400,42888540,6490,6490,6490,6490,0
20241129,155300,42888540,6490,6490,6490,6490,0
20241129,155200,42888540,6490,6490,6490,6490,0
20241129,155100,42888540,6490,6490,6490,6490,0
20241129,155000,42888540,6490,6490,6490,6490,0
20241129,154900,42888540,6490,6490,6490,6490,0
20241129,154800,42888540,6490,6490,6490,6490,0
20241129,154700,42888540,6490,6490,6490,6490,0
20241129,154600,42888540,6490,6490,6490,6490,0
20241129,154500,42888540,6490,6490,6490,6490,0
20241129,154400,42888540,6490,6490,6490,6490,0
20241129,154300,42888540,6490,6490,6490,6490,0
20241129,154200,42888540,6490,6490,6490,6490,0
20241129,154100,42888540,6490,6490,6490,6490,0
20241129,154000,42888540,6490,6490,6490,6490,0
20241129,153900,42888540,6490,6490,6490,6490,0
20241129,153800,42888540,6490,6490,6490,6490,0
20241129,153700,42888540,6490,6490,6490,6490,0
20241129,153600,42888540,6490,6490,6490,6490,0
20241129,153500,42888540,6490,6490,6490,6490,0
20241129,153400,42888540,6490,6490,6490,6490,0
20241129,153300,42888540,6490,6490,6490,6490,204
20241129,153200,42888540,6490,6490,6490,6490,0
20241129,153100,42888540,6490,6490,6490,6490,0
20241129,153000,42888540,6490,6490,6490,6490,204
20241129,152900,41564580,6280,6280,6280,6280,0
20241129,152800,41564580,6280,6280,6280,6280,0
20241129,152700,41564580,6280,6280,6280,6280,0
20241129,152600,41564580,6280,6280,6280,6280,0
20241129,152500,41564580,6280,6280,6280,6280,0
20241129,152400,41564580,6280,6280,6280,6280,0
20241129,152300,41564580,6280,6280,6280,6280,0
20241129,152200,41564580,6280,6280,6280,6280,0
20241129,152100,41564580,6280,6280,6280,6280,0
20241129,152000,41564580,6280,6280,6280,6280,0
20241129,151900,41564580,6280,6280,6280,6280,0
20241129,151800,41564580,6280,6300,6300,6280,679
20241129,151700,37294110,6460,6460,6460,6460,0
20241129,151600,37294110,6460,6460,6460,6460,0
20241129,151500,37294110,6460,6460,6460,6460,0
20241129,151400,37294110,6460,6430,6460,6430,6
20241129,151300,37255440,6430,6430,6430,6430,10
20241129,151200,37191140,6430,6430,6430,6430,7
20241129,151100,37146130,6350,6350,6350,6350,0
20241129,151000,37146130,6350,6350,6350,6350,0
20241129,150900,37146130,6350,6360,6360,6350,35
20241129,150800,36923630,6350,6350,6350,6350,10
20241129,150700,36860130,6360,6360,6360,6360,0
20241129,150600,36860130,6360,6360,6360,6360,0
20241129,150500,36860130,6360,6360,6360,6360,10
20241129,150400,36796530,6360,6360,6360,6360,0
20241129,150300,36796530,6360,6360,6360,6360,0
20241129,150200,36796530,6360,6360,6360,6360,0
20241129,150100,36796530,6360,6360,6360,6360,0
20241129,150000,36796530,6360,6360,6360,6360,1
20241129,145900,36790170,6330,6330,6360,6330,183
20241129,145800,35630580,6290,6290,6290,6290,0
20241129,145700,35630580,6290,6290,6290,6290,0
20241129,145600,35630580,6290,6290,6290,6290,0
20241129,145500,35630580,6290,6290,6290,6290,0
20241129,145400,35630580,6290,6290,6290,6290,0
20241129,145300,35630580,6290,6290,6290,6290,0
20241129,145200,35630580,6290,6290,6290,6290,1
20241129,145100,35624290,6340,6340,6340,6340,0
20241129,145000,35624290,6340,6340,6340,6340,0
20241129,144900,35624290,6340,6340,6340,6340,0
20241129,144800,35624290,6340,6340,6340,6340,0
20241129,144700,35624290,6340,6340,6340,6340,0
20241129,144600,35624290,6340,6340,6340,6340,0
20241129,144500,35624290,6340,6340,6340,6340,0
20241129,144400,35624290,6340,6340,6340,6340,0
20241129,144300,35624290,6340,6340,6340,6340,0
20241129,144200,35624290,6340,6340,6340,6340,0
20241129,144100,35624290,6340,6340,6340,6340,0
20241129,144000,35624290,6340,6340,6340,6340,0
20241129,143900,35624290,6340,6340,6340,6340,0
20241129,143800,35624290,6340,6340,6340,6340,0
20241129,143700,35624290,6340,6340,6340,6340,0
20241129,143600,35624290,6340,6340,6340,6340,0
20241129,143500,35624290,6340,6340,6340,6340,0
20241129,143400,35624290,6340,6340,6340,6340,0
20241129,143300,35624290,6340,6340,6340,6340,0
20241129,143200,35624290,6340,6340,6340,6340,0
20241129,143100,35624290,6340,6340,6340,6340,0
20241129,143000,35624290,6340,6340,6340,6340,0
20241129,142900,35624290,6340,6340,6340,6340,0
20241129,142800,35624290,6340,6340,6340,6340,1
20241129,142700,35617950,6340,6340,6340,6340,0
20241129,142600,35617950,6340,6340,6340,6340,0
20241129,142500,35617950,6340,6340,6340,6340,0
20241129,142400,35617950,6340,6340,6340,6340,0
20241129,142300,35617950,6340,6340,6340,6340,0
20241129,142200,35617950,6340,6340,6340,6340,0
20241129,142100,35617950,6340,6340,6340,6340,0
20241129,142000,35617950,6340,6340,6340,6340,0
20241129,141900,35617950,6340,6340,6340,6340,0
20241129,141800,35617950,6340,6340,6340,6340,0
20241129,141700,35617950,6340,6340,6340,6340,0
20241129,141600,35617950,6340,6340,6340,6340,0
20241129,141500,35617950,6340,6340,6340,6340,0
20241129,141400,35617950,6340,6340,6340,6340,1
20241129,141300,35611610,6320,6290,6320,6290,235
20241129,141200,34129890,6320,6310,6320,6300,362
20241129,141100,31845760,6290,6290,6290,6290,442
20241129,141000,29065580,6300,6300,6300,6300,0
20241129,140900,29065580,6300,6300,6300,6300,6
20241129,140800,29027780,6300,6300,6300,6300,0
20241129,140700,29027780,6300,6300,6300,6300,0
20241129,140600,29027780,6300,6300,6300,6300,14
20241129,140500,28939580,6340,6340,6340,6340,0
20241129,140400,28939580,6340,6340,6340,6340,0
20241129,140300,28939580,6340,6340,6340,6340,0
20241129,140200,28939580,6340,6340,6340,6340,0
20241129,140100,28939580,6340,6340,6340,6340,0
20241129,140000,28939580,6340,6340,6340,6340,0
20241129,135900,28939580,6340,6340,6340,6340,0
20241129,135800,28939580,6340,6340,6340,6340,0
20241129,135700,28939580,6340,6340,6340,6340,0
20241129,135600,28939580,6340,6340,6340,6340,0
20241129,135500,28939580,6340,6340,6340,6340,0
20241129,135400,28939580,6340,6340,6340,6340,0
20241129,135300,28939580,6340,6340,6340,6340,0
20241129,135200,28939580,6340,6340,6340,6340,0
20241129,135100,28939580,6340,6340,6340,6340,0
20241129,135000,28939580,6340,6340,6340,6340,0
20241129,134900,28939580,6340,6340,6340,6340,0
20241129,134800,28939580,6340,6340,6340,6340,0
20241129,134700,28939580,6340,6340,6340,6340,0
20241129,134600,28939580,6340,6340,6340,6340,0
20241129,134500,28939580,6340,6340,6340,6340,0
20241129,134400,28939580,6340,6340,6340,6340,0
20241129,134300,28939580,6340,6340,6340,6340,0
20241129,134200,28939580,6340,6340,6340,6340,0
20241129,134100,28939580,6340,6340,6340,6340,0
20241129,134000,28939580,6340,6340,6340,6340,10
20241129,133900,28876180,6340,6340,6340,6340,0
20241129,133800,28876180,6340,6340,6340,6340,0
20241129,133700,28876180,6340,6340,6340,6340,0
20241129,133600,28876180,6340,6340,6340,6340,0
20241129,133500,28876180,6340,6340,6340,6340,0
20241129,133400,28876180,6340,6340,6340,6340,0
20241129,133300,28876180,6340,6340,6340,6340,0
20241129,133200,28876180,6340,6340,6340,6340,0
20241129,133100,28876180,6340,6340,6340,6340,0
20241129,133000,28876180,6340,6340,6340,6340,0
20241129,132900,28876180,6340,6340,6340,6340,0
20241129,132800,28876180,6340,6340,6340,6340,0
20241129,132700,28876180,6340,6340,6340,6340,0
20241129,132600,28876180,6340,6340,6340,6340,0
20241129,132500,28876180,6340,6340,6340,6340,0
20241129,132400,28876180,6340,6340,6340,6340,0
20241129,132300,28876180,6340,6340,6340,6340,0
20241129,132200,28876180,6340,6340,6340,6340,0
20241129,132100,28876180,6340,6340,6340,6340,0
20241129,132000,28876180,6340,6340,6340,6340,0
20241129,131900,28876180,6340,6340,6340,6340,0
20241129,131800,28876180,6340,6340,6340,6340,0
20241129,131700,28876180,6340,6340,6340,6340,0
20241129,131600,28876180,6340,6340,6340,6340,0
20241129,131500,28876180,6340,6340,6340,6340,5
20241129,131400,28844480,6340,6340,6340,6340,0
20241129,131300,28844480,6340,6340,6340,6340,0
20241129,131200,28844480,6340,6310,6340,6310,34
20241129,131100,28629710,6320,6320,6320,6320,0
20241129,131000,28629710,6320,6320,6320,6320,0
20241129,130900,28629710,6320,6320,6320,6320,0
20241129,130800,28629710,6320,6320,6320,6320,0
20241129,130700,28629710,6320,6320,6320,6320,0
20241129,130600,28629710,6320,6320,6320,6320,0
20241129,130500,28629710,6320,6320,6320,6320,0
20241129,130400,28629710,6320,6320,6320,6320,0
20241129,130300,28629710,6320,6320,6320,6320,0
20241129,130200,28629710,6320,6320,6320,6320,0
20241129,130100,28629710,6320,6320,6320,6320,0
20241129,130000,28629710,6320,6320,6320,6320,0
20241129,125900,28629710,6320,6320,6320,6320,0
20241129,125800,28629710,6320,6320,6320,6320,0
20241129,125700,28629710,6320,6320,6320,6320,0
20241129,125600,28629710,6320,6320,6320,6320,0
20241129,125500,28629710,6320,6320,6320,6320,0
20241129,125400,28629710,6320,6320,6320,6320,0
20241129,125300,28629710,6320,6320,6320,6320,0
20241129,125200,28629710,6320,6320,6320,6320,0
20241129,125100,28629710,6320,6320,6320,6320,0
20241129,125000,28629710,6320,6320,6320,6320,0
20241129,124900,28629710,6320,6320,6320,6320,0
20241129,124800,28629710,6320,6320,6320,6320,0
20241129,124700,28629710,6320,6320,6320,6320,0
20241129,124600,28629710,6320,6320,6320,6320,0
20241129,124500,28629710,6320,6320,6320,6320,0
20241129,124400,28629710,6320,6320,6320,6320,0
20241129,124300,28629710,6320,6320,6320,6320,0
20241129,124200,28629710,6320,6320,6320,6320,0
20241129,124100,28629710,6320,6320,6320,6320,0
20241129,124000,28629710,6320,6320,6320,6320,0
20241129,123900,28629710,6320,6320,6320,6320,0
20241129,123800,28629710,6320,6320,6320,6320,0
20241129,123700,28629710,6320,6320,6320,6320,0
20241129,123600,28629710,6320,6320,6320,6320,0
20241129,123500,28629710,6320,6320,6320,6320,0
20241129,123400,28629710,6320,6320,6320,6320,0
20241129,123300,28629710,6320,6320,6320,6320,10
20241129,123200,28566510,6290,6290,6290,6290,0
20241129,123100,28566510,6290,6290,6290,6290,0
20241129,123000,28566510,6290,6290,6290,6290,0
20241129,122900,28566510,6290,6290,6290,6290,0
20241129,122800,28566510,6290,6290,6290,6290,0
20241129,122700,28566510,6290,6290,6290,6290,0
20241129,122600,28566510,6290,6290,6290,6290,0
20241129,122500,28566510,6290,6290,6290,6290,0
20241129,122400,28566510,6290,6290,6290,6290,0
20241129,122300,28566510,6290,6290,6290,6290,0
20241129,122200,28566510,6290,6290,6290,6290,0
20241129,122100,28566510,6290,6290,6290,6290,0
20241129,122000,28566510,6290,6290,6290,6290,0
20241129,121900,28566510,6290,6290,6290,6290,0
20241129,121800,28566510,6290,6290,6290,6290,0
20241129,121700,28566510,6290,6290,6290,6290,0
20241129,121600,28566510,6290,6290,6290,6290,0
20241129,121500,28566510,6290,6290,6290,6290,0
20241129,121400,28566510,6290,6290,6290,6290,0
20241129,121300,28566510,6290,6290,6290,6290,0
20241129,121200,28566510,6290,6290,6290,6290,0
20241129,121100,28566510,6290,6300,6300,6290,200
20241129,121000,27308480,6300,6300,6300,6300,0
20241129,120900,27308480,6300,6300,6300,6300,0
20241129,120800,27308480,6300,6300,6300,6300,0
20241129,120700,27308480,6300,6300,6300,6300,0
20241129,120600,27308480,6300,6300,6300,6300,0
20241129,120500,27308480,6300,6300,6300,6300,270
20241129,120400,25607480,6340,6340,6340,6340,0
20241129,120300,25607480,6340,6340,6340,6340,0
20241129,120200,25607480,6340,6340,6340,6340,0
20241129,120100,25607480,6340,6340,6340,6340,0
20241129,120000,25607480,6340,6340,6340,6340,0
20241129,115900,25607480,6340,6340,6340,6340,0
20241129,115800,25607480,6340,6340,6340,6340,0
20241129,115700,25607480,6340,6340,6340,6340,0
20241129,115600,25607480,6340,6340,6340,6340,0
20241129,115500,25607480,6340,6340,6340,6340,0
20241129,115400,25607480,6340,6340,6340,6340,0
20241129,115300,25607480,6340,6340,6340,6340,0
20241129,115200,25607480,6340,6340,6340,6340,0
20241129,115100,25607480,6340,6340,6340,6340,0
20241129,115000,25607480,6340,6340,6340,6340,0
20241129,114900,25607480,6340,6340,6340,6340,0
20241129,114800,25607480,6340,6340,6340,6340,0
20241129,114700,25607480,6340,6340,6340,6340,0
20241129,114600,25607480,6340,6340,6340,6340,0
20241129,114500,25607480,6340,6340,6340,6340,0
20241129,114400,25607480,6340,6340,6340,6340,0
20241129,114300,25607480,6340,6340,6340,6340,0
20241129,114200,25607480,6340,6340,6340,6340,0
20241129,114100,25607480,6340,6340,6340,6340,0
20241129,114000,25607480,6340,6340,6340,6340,0
20241129,113900,25607480,6340,6340,6340,6340,0
20241129,113800,25607480,6340,6340,6340,6340,0
20241129,113700,25607480,6340,6340,6340,6340,0
20241129,113600,25607480,6340,6340,6340,6340,0
20241129,113500,25607480,6340,6340,6340,6340,0
20241129,113400,25607480,6340,6330,6340,6330,3
20241129,113300,25588480,6330,6330,6330,6300,179
20241129,113200,24459650,6380,6380,6380,6380,1
20241129,113100,24453270,6340,6340,6340,6340,0
20241129,113000,24453270,6340,6340,6340,6340,0
20241129,112900,24453270,6340,6340,6340,6340,0
20241129,112800,24453270,6340,6350,6350,6340,50
20241129,112700,24136020,6350,6350,6350,6350,0
20241129,112600,24136020,6350,6350,6350,6350,0
20241129,112500,24136020,6350,6350,6350,6350,0
20241129,112400,24136020,6350,6350,6350,6350,0
20241129,112300,24136020,6350,6350,6350,6350,0
20241129,112200,24136020,6350,6350,6350,6350,0
20241129,112100,24136020,6350,6350,6350,6340,81
20241129,112000,23621680,6380,6380,6380,6380,0
20241129,111900,23621680,6380,6400,6400,6380,11
20241129,111800,23551330,6400,6400,6400,6390,111
20241129,111700,22841010,6720,6380,6750,6380,251
20241129,111600,21212780,6400,6400,6400,6400,0
20241129,111500,21212780,6400,6400,6400,6400,0
20241129,111400,21212780,6400,6400,6400,6400,0
20241129,111300,21212780,6400,6400,6400,6400,0
20241129,111200,21212780,6400,6400,6400,6400,0
20241129,111100,21212780,6400,6400,6400,6400,0
20241129,111000,21212780,6400,6400,6400,6400,0
20241129,110900,21212780,6400,6400,6400,6400,0
20241129,110800,21212780,6400,6400,6400,6400,0
20241129,110700,21212780,6400,6400,6400,6400,0
20241129,110600,21212780,6400,6400,6400,6400,0
20241129,110500,21212780,6400,6330,6400,6330,150
20241129,110400,20261800,6300,6300,6300,6300,100
20241129,110300,19631800,6300,6300,6300,6300,0
20241129,110200,19631800,6300,6300,6300,6300,0
20241129,110100,19631800,6300,6300,6300,6300,0
20241129,110000,19631800,6300,6300,6300,6300,0
20241129,105900,19631800,6300,6300,6300,6300,0
20241129,105800,19631800,6300,6300,6300,6300,0
20241129,105700,19631800,6300,6300,6300,6300,0
20241129,105600,19631800,6300,6300,6300,6300,0
20241129,105500,19631800,6300,6300,6300,6300,0
20241129,105400,19631800,6300,6300,6300,6300,0
20241129,105300,19631800,6300,6300,6300,6300,0
20241129,105200,19631800,6300,6300,6300,6300,0
20241129,105100,19631800,6300,6300,6300,6300,0
20241129,105000,19631800,6300,6300,6300,6300,0
20241129,104900,19631800,6300,6300,6300,6300,0
20241129,104800,19631800,6300,6310,6310,6300,28
20241129,104700,19455390,6320,6320,6320,6320,0
20241129,104600,19455390,6320,6320,6320,6320,0
20241129,104500,19455390,6320,6320,6320,6320,0
20241129,104400,19455390,6320,6320,6320,6320,0
20241129,104300,19455390,6320,6320,6320,6320,0
20241129,104200,19455390,6320,6320,6320,6320,0
20241129,104100,19455390,6320,6320,6320,6320,0
20241129,104000,19455390,6320,6320,6320,6320,1
20241129,103900,19449070,6330,6330,6330,6330,0
20241129,103800,19449070,6330,6330,6330,6330,0
20241129,103700,19449070,6330,6330,6330,6330,0
20241129,103600,19449070,6330,6330,6330,6330,0
20241129,103500,19449070,6330,6330,6330,6330,0
20241129,103400,19449070,6330,6330,6330,6330,1
20241129,103300,19442740,6320,6320,6320,6320,0
20241129,103200,19442740,6320,6320,6320,6320,0
20241129,103100,19442740,6320,6320,6320,6320,0
20241129,103000,19442740,6320,6320,6320,6320,0
20241129,102900,19442740,6320,6320,6320,6320,0
20241129,102800,19442740,6320,6320,6320,6320,0
20241129,102700,19442740,6320,6320,6320,6320,0
20241129,102600,19442740,6320,6320,6320,6320,0
20241129,102500,19442740,6320,6320,6320,6320,0
20241129,102400,19442740,6320,6320,6320,6320,0
20241129,102300,19442740,6320,6320,6320,6320,0
20241129,102200,19442740,6320,6320,6320,6320,0
20241129,102100,19442740,6320,6320,6320,6320,0
20241129,102000,19442740,6320,6320,6320,6320,0
20241129,101900,19442740,6320,6320,6320,6320,0
20241129,101800,19442740,6320,6320,6320,6320,0
20241129,101700,19442740,6320,6320,6320,6320,0
20241129,101600,19442740,6320,6320,6320,6320,0
20241129,101500,19442740,6320,6320,6320,6320,0
20241129,101400,19442740,6320,6320,6320,6320,0
20241129,101300,19442740,6320,6320,6320,6320,12
20241129,101200,19366900,6320,6320,6320,6320,1
20241129,101100,19360580,6290,6290,6290,6290,0
20241129,101000,19360580,6290,6290,6290,6290,387
20241129,100900,16926350,6290,6290,6290,6290,0
20241129,100800,16926350,6290,6290,6290,6290,0
20241129,100700,16926350,6290,6290,6290,6290,88
20241129,100600,16372830,6290,6290,6290,6290,136
20241129,100500,15517390,6290,6290,6300,6290,182
20241129,100400,14372480,6290,6290,6290,6290,99
20241129,100300,13749770,6290,6290,6290,6290,26
20241129,100200,13586230,6300,6300,6300,6300,1
20241129,100100,13579930,6300,6300,6300,6300,2
20241129,100000,13567330,6300,6300,6300,6300,0
20241129,095900,13567330,6300,6300,6300,6300,0
20241129,095800,13567330,6300,6300,6300,6300,1
20241129,095700,13561030,6290,6290,6290,6290,10
20241129,095600,13498130,6290,6290,6290,6290,0
20241129,095500,13498130,6290,6290,6290,6290,106
20241129,095400,12831390,6280,6280,6280,6280,0
20241129,095300,12831390,6280,6280,6280,6280,4
20241129,095200,12806270,6280,6280,6280,6280,0
20241129,095100,12806270,6280,6290,6290,6270,81
20241129,095000,12298370,6280,6280,6280,6280,10
20241129,094900,12235570,6260,6320,6320,6260,1599
20241129,094800,2161970,6390,6390,6390,6390,0
20241129,094700,2161970,6390,6390,6390,6390,0
20241129,094600,2161970,6390,6390,6390,6390,0
20241129,094500,2161970,6390,6390,6390,6390,0
20241129,094400,2161970,6390,6390,6390,6390,2
20241129,094300,2149190,6390,6390,6390,6390,1
20241129,094200,2142800,6390,6390,6390,6390,1
20241129,094100,2136410,6390,6390,6390,6390,0
20241129,094000,2136410,6390,6390,6390,6390,0
20241129,093900,2136410,6390,6390,6390,6390,0
20241129,093800,2136410,6390,6390,6390,6390,1
20241129,093700,2130020,6390,6390,6390,6390,0
20241129,093600,2130020,6390,6390,6390,6390,0
20241129,093500,2130020,6390,6390,6390,6390,1
20241129,093400,2123630,6400,6400,6400,6400,0
20241129,093300,2123630,6400,6400,6400,6400,0
20241129,093200,2123630,6400,6400,6400,6400,0
20241129,093100,2123630,6400,6400,6400,6400,0
20241129,093000,2123630,6400,6400,6400,6400,0
20241129,092900,2123630,6400,6400,6400,6400,0
20241129,092800,2123630,6400,6400,6400,6400,0
20241129,092700,2123630,6400,6400,6400,6400,0
20241129,092600,2123630,6400,6400,6400,6400,0
20241129,092500,2123630,6400,6400,6400,6400,0
20241129,092400,2123630,6400,6400,6400,6400,0
20241129,092300,2123630,6400,6400,6400,6400,0
20241129,092200,2123630,6400,6400,6400,6400,1
20241129,092100,2117230,6360,6360,6360,6360,16
20241129,092000,2015470,6360,6360,6360,6360,54
20241129,091900,1672030,6430,6430,6430,6430,0
20241129,091800,1672030,6430,6380,6430,6360,201
20241129,091700,391120,6480,6480,6480,6480,0
20241129,091600,391120,6480,6480,6480,6480,0
20241129,091500,391120,6480,6480,6480,6480,0
20241129,091400,391120,6480,6480,6480,6480,0
20241129,091300,391120,6480,6480,6480,6480,0
20241129,091200,391120,6480,6480,6480,6480,0
20241129,091100,391120,6480,6480,6480,6480,1
20241129,091000,384640,6380,6380,6380,6380,5
20241129,090900,352740,6400,6410,6410,6400,52
20241129,090800,19470,6490,6490,6490,6490,0
20241129,090700,19470,6490,6490,6490,6490,0
20241129,090600,19470,6490,6490,6490,6490,0
20241129,090500,19470,6490,6490,6490,6490,3
20241129,090400,0,6500,6500,6500,6500,0
20241129,090300,0,6500,6500,6500,6500,0
20241129,090200,0,6500,6500,6500,6500,0
20241129,090100,0,6500,6500,6500,6500,0
20241129,090000,0,6500,6500,6500,6500,0