KissMeData/049430/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,193400,250543020,9730,9730,9730,9730,107
20241129,193300,250543020,9730,9730,9730,9730,0
20241129,193200,250543020,9730,9730,9730,9730,0
20241129,193100,250543020,9730,9730,9730,9730,0
20241129,193000,250543020,9730,9730,9730,9730,0
20241129,192900,250543020,9730,9730,9730,9730,0
20241129,192800,250543020,9730,9730,9730,9730,0
20241129,192700,250543020,9730,9730,9730,9730,0
20241129,192600,250543020,9730,9730,9730,9730,0
20241129,192500,250543020,9730,9730,9730,9730,0
20241129,192400,250543020,9730,9730,9730,9730,0
20241129,192300,250543020,9730,9730,9730,9730,0
20241129,192200,250543020,9730,9730,9730,9730,0
20241129,192100,250543020,9730,9730,9730,9730,0
20241129,192000,250543020,9730,9730,9730,9730,0
20241129,191900,250543020,9730,9730,9730,9730,0
20241129,191800,250543020,9730,9730,9730,9730,0
20241129,191700,250543020,9730,9730,9730,9730,0
20241129,191600,250543020,9730,9730,9730,9730,0
20241129,191500,250543020,9730,9730,9730,9730,0
20241129,191400,250543020,9730,9730,9730,9730,0
20241129,191300,250543020,9730,9730,9730,9730,0
20241129,191200,250543020,9730,9730,9730,9730,0
20241129,191100,250543020,9730,9730,9730,9730,0
20241129,191000,250543020,9730,9730,9730,9730,0
20241129,190900,250543020,9730,9730,9730,9730,0
20241129,190800,250543020,9730,9730,9730,9730,0
20241129,190700,250543020,9730,9730,9730,9730,0
20241129,190600,250543020,9730,9730,9730,9730,0
20241129,190500,250543020,9730,9730,9730,9730,0
20241129,190400,250543020,9730,9730,9730,9730,107
20241129,190300,250543020,9730,9730,9730,9730,0
20241129,190200,250543020,9730,9730,9730,9730,0
20241129,190100,250543020,9730,9730,9730,9730,0
20241129,190000,250543020,9730,9730,9730,9730,0
20241129,185900,250543020,9730,9730,9730,9730,0
20241129,185800,250543020,9730,9730,9730,9730,0
20241129,185700,250543020,9730,9730,9730,9730,0
20241129,185600,250543020,9730,9730,9730,9730,0
20241129,185500,250543020,9730,9730,9730,9730,0
20241129,185400,250543020,9730,9730,9730,9730,0
20241129,185300,250543020,9730,9730,9730,9730,0
20241129,185200,250543020,9730,9730,9730,9730,0
20241129,185100,250543020,9730,9730,9730,9730,0
20241129,185000,250543020,9730,9730,9730,9730,0
20241129,184900,250543020,9730,9730,9730,9730,0
20241129,184800,250543020,9730,9730,9730,9730,0
20241129,184700,250543020,9730,9730,9730,9730,0
20241129,184600,250543020,9730,9730,9730,9730,0
20241129,184500,250543020,9730,9730,9730,9730,0
20241129,184400,250543020,9730,9730,9730,9730,0
20241129,184300,250543020,9730,9730,9730,9730,0
20241129,184200,250543020,9730,9730,9730,9730,0
20241129,184100,250543020,9730,9730,9730,9730,0
20241129,184000,250543020,9730,9730,9730,9730,0
20241129,183900,250543020,9730,9730,9730,9730,0
20241129,183800,250543020,9730,9730,9730,9730,0
20241129,183700,250543020,9730,9730,9730,9730,0
20241129,183600,250543020,9730,9730,9730,9730,0
20241129,183500,250543020,9730,9730,9730,9730,0
20241129,183400,250543020,9730,9730,9730,9730,107
20241129,183300,250543020,9730,9730,9730,9730,0
20241129,183200,250543020,9730,9730,9730,9730,0
20241129,183100,250543020,9730,9730,9730,9730,0
20241129,183000,250543020,9730,9730,9730,9730,0
20241129,182900,250543020,9730,9730,9730,9730,0
20241129,182800,250543020,9730,9730,9730,9730,0
20241129,182700,250543020,9730,9730,9730,9730,0
20241129,182600,250543020,9730,9730,9730,9730,0
20241129,182500,250543020,9730,9730,9730,9730,0
20241129,182400,250543020,9730,9730,9730,9730,0
20241129,182300,250543020,9730,9730,9730,9730,0
20241129,182200,250543020,9730,9730,9730,9730,0
20241129,182100,250543020,9730,9730,9730,9730,0
20241129,182000,250543020,9730,9730,9730,9730,0
20241129,181900,250543020,9730,9730,9730,9730,0
20241129,181800,250543020,9730,9730,9730,9730,0
20241129,181700,250543020,9730,9730,9730,9730,0
20241129,181600,250543020,9730,9730,9730,9730,0
20241129,181500,250543020,9730,9730,9730,9730,0
20241129,181400,250543020,9730,9730,9730,9730,0
20241129,181300,250543020,9730,9730,9730,9730,0
20241129,181200,250543020,9730,9730,9730,9730,0
20241129,181100,250543020,9730,9730,9730,9730,0
20241129,181000,250543020,9730,9730,9730,9730,0
20241129,180900,250543020,9730,9730,9730,9730,0
20241129,180800,250543020,9730,9730,9730,9730,0
20241129,180700,250543020,9730,9730,9730,9730,0
20241129,180600,250543020,9730,9730,9730,9730,0
20241129,180500,250543020,9730,9730,9730,9730,0
20241129,180400,250543020,9730,9730,9730,9730,107
20241129,180300,250543020,9730,9730,9730,9730,0
20241129,180200,250543020,9730,9730,9730,9730,0
20241129,180100,250543020,9730,9730,9730,9730,0
20241129,180000,250543020,9730,9730,9730,9730,0
20241129,175900,250543020,9730,9730,9730,9730,0
20241129,175800,250543020,9730,9730,9730,9730,0
20241129,175700,250543020,9730,9730,9730,9730,0
20241129,175600,250543020,9730,9730,9730,9730,0
20241129,175500,250543020,9730,9730,9730,9730,0
20241129,175400,250543020,9730,9730,9730,9730,0
20241129,175300,250543020,9730,9730,9730,9730,0
20241129,175200,250543020,9730,9730,9730,9730,0
20241129,175100,250543020,9730,9730,9730,9730,0
20241129,175000,250543020,9730,9730,9730,9730,0
20241129,174900,250543020,9730,9730,9730,9730,0
20241129,174800,250543020,9730,9730,9730,9730,0
20241129,174700,250543020,9730,9730,9730,9730,0
20241129,174600,250543020,9730,9730,9730,9730,0
20241129,174500,250543020,9730,9730,9730,9730,0
20241129,174400,250543020,9730,9730,9730,9730,0
20241129,174300,250543020,9730,9730,9730,9730,0
20241129,174200,250543020,9730,9730,9730,9730,0
20241129,174100,250543020,9730,9730,9730,9730,0
20241129,174000,250543020,9730,9730,9730,9730,0
20241129,173900,250543020,9730,9730,9730,9730,0
20241129,173800,250543020,9730,9730,9730,9730,0
20241129,173700,250543020,9730,9730,9730,9730,0
20241129,173600,250543020,9730,9730,9730,9730,0
20241129,173500,250543020,9730,9730,9730,9730,0
20241129,173400,250543020,9730,9730,9730,9730,107
20241129,173300,250543020,9730,9730,9730,9730,0
20241129,173200,250543020,9730,9730,9730,9730,0
20241129,173100,250543020,9730,9730,9730,9730,0
20241129,173000,250543020,9730,9730,9730,9730,0
20241129,172900,250543020,9730,9730,9730,9730,0
20241129,172800,250543020,9730,9730,9730,9730,0
20241129,172700,250543020,9730,9730,9730,9730,0
20241129,172600,250543020,9730,9730,9730,9730,0
20241129,172500,250543020,9730,9730,9730,9730,0
20241129,172400,250543020,9730,9730,9730,9730,0
20241129,172300,250543020,9730,9730,9730,9730,0
20241129,172200,250543020,9730,9730,9730,9730,0
20241129,172100,250543020,9730,9730,9730,9730,0
20241129,172000,250543020,9730,9730,9730,9730,0
20241129,171900,250543020,9730,9730,9730,9730,0
20241129,171800,250543020,9730,9730,9730,9730,0
20241129,171700,250543020,9730,9730,9730,9730,0
20241129,171600,250543020,9730,9730,9730,9730,0
20241129,171500,250543020,9730,9730,9730,9730,0
20241129,171400,250543020,9730,9730,9730,9730,0
20241129,171300,250543020,9730,9730,9730,9730,0
20241129,171200,250543020,9730,9730,9730,9730,0
20241129,171100,250543020,9730,9730,9730,9730,0
20241129,171000,250543020,9730,9730,9730,9730,0
20241129,170900,250543020,9730,9730,9730,9730,0
20241129,170800,250543020,9730,9730,9730,9730,0
20241129,170700,250543020,9730,9730,9730,9730,0
20241129,170600,250543020,9730,9730,9730,9730,0
20241129,170500,250543020,9730,9730,9730,9730,0
20241129,170400,250543020,9730,9730,9730,9730,107
20241129,170300,250543020,9730,9730,9730,9730,0
20241129,170200,250543020,9730,9730,9730,9730,0
20241129,170100,250543020,9730,9730,9730,9730,0
20241129,170000,250543020,9730,9730,9730,9730,0
20241129,165900,250543020,9730,9730,9730,9730,0
20241129,165800,250543020,9730,9730,9730,9730,0
20241129,165700,250543020,9730,9730,9730,9730,0
20241129,165600,250543020,9730,9730,9730,9730,0
20241129,165500,250543020,9730,9730,9730,9730,0
20241129,165400,250543020,9730,9730,9730,9730,0
20241129,165300,250543020,9730,9730,9730,9730,0
20241129,165200,250543020,9730,9730,9730,9730,0
20241129,165100,250543020,9730,9730,9730,9730,0
20241129,165000,250543020,9730,9730,9730,9730,0
20241129,164900,250543020,9730,9730,9730,9730,0
20241129,164800,250543020,9730,9730,9730,9730,0
20241129,164700,250543020,9730,9730,9730,9730,0
20241129,164600,250543020,9730,9730,9730,9730,0
20241129,164500,250543020,9730,9730,9730,9730,0
20241129,164400,250543020,9730,9730,9730,9730,0
20241129,164300,250543020,9730,9730,9730,9730,0
20241129,164200,250543020,9730,9730,9730,9730,0
20241129,164100,250543020,9730,9730,9730,9730,0
20241129,164000,250543020,9730,9730,9730,9730,0
20241129,163900,250543020,9730,9730,9730,9730,0
20241129,163800,250543020,9730,9730,9730,9730,0
20241129,163700,250543020,9730,9730,9730,9730,0
20241129,163600,250543020,9730,9730,9730,9730,0
20241129,163500,250543020,9730,9730,9730,9730,0
20241129,163400,250543020,9730,9730,9730,9730,107
20241129,163300,250543020,9730,9730,9730,9730,0
20241129,163200,250543020,9730,9730,9730,9730,0
20241129,163100,250543020,9730,9730,9730,9730,0
20241129,163000,250543020,9730,9730,9730,9730,0
20241129,162900,250543020,9730,9730,9730,9730,0
20241129,162800,250543020,9730,9730,9730,9730,0
20241129,162700,250543020,9730,9730,9730,9730,0
20241129,162600,250543020,9730,9730,9730,9730,0
20241129,162500,250543020,9730,9730,9730,9730,0
20241129,162400,250543020,9730,9730,9730,9730,0
20241129,162300,250543020,9730,9730,9730,9730,0
20241129,162200,250543020,9730,9730,9730,9730,0
20241129,162100,250543020,9730,9730,9730,9730,0
20241129,162000,250543020,9730,9730,9730,9730,0
20241129,161900,250543020,9730,9730,9730,9730,0
20241129,161800,250543020,9730,9730,9730,9730,0
20241129,161700,250543020,9730,9730,9730,9730,0
20241129,161600,250543020,9730,9730,9730,9730,0
20241129,161500,250543020,9730,9730,9730,9730,0
20241129,161400,250543020,9730,9730,9730,9730,0
20241129,161300,250543020,9730,9730,9730,9730,0
20241129,161200,250543020,9730,9730,9730,9730,0
20241129,161100,250543020,9730,9730,9730,9730,0
20241129,161000,250543020,9730,9730,9730,9730,0
20241129,160900,250543020,9730,9730,9730,9730,0
20241129,160800,250543020,9730,9730,9730,9730,0
20241129,160700,250543020,9730,9730,9730,9730,0
20241129,160600,250543020,9730,9730,9730,9730,0
20241129,160500,250543020,9730,9730,9730,9730,0
20241129,160400,250543020,9730,9730,9730,9730,107
20241129,160300,250543020,9730,9730,9730,9730,0
20241129,160200,250543020,9730,9730,9730,9730,0
20241129,160100,250543020,9730,9730,9730,9730,0
20241129,160000,250543020,9730,9730,9730,9730,0
20241129,155900,250543020,9730,9730,9730,9730,0
20241129,155800,250543020,9730,9730,9730,9730,0
20241129,155700,250543020,9730,9730,9730,9730,0
20241129,155600,250543020,9730,9730,9730,9730,0
20241129,155500,250543020,9730,9730,9730,9730,0
20241129,155400,250543020,9730,9730,9730,9730,0
20241129,155300,250543020,9730,9730,9730,9730,0
20241129,155200,250543020,9730,9730,9730,9730,0
20241129,155100,250543020,9730,9730,9730,9730,0
20241129,155000,250543020,9730,9730,9730,9730,0
20241129,154900,250543020,9730,9730,9730,9730,0
20241129,154800,250543020,9730,9730,9730,9730,0
20241129,154700,250543020,9730,9730,9730,9730,0
20241129,154600,250543020,9730,9730,9730,9730,0
20241129,154500,250543020,9730,9730,9730,9730,0
20241129,154400,250543020,9730,9730,9730,9730,0
20241129,154300,250543020,9730,9730,9730,9730,0
20241129,154200,250543020,9730,9730,9730,9730,0
20241129,154100,250543020,9730,9730,9730,9730,0
20241129,154000,250543020,9730,9730,9730,9730,0
20241129,153900,250543020,9730,9730,9730,9730,0
20241129,153800,250543020,9730,9730,9730,9730,0
20241129,153700,250543020,9730,9730,9730,9730,0
20241129,153600,250543020,9730,9730,9730,9730,0
20241129,153500,250543020,9730,9730,9730,9730,0
20241129,153400,250543020,9730,9730,9730,9730,107
20241129,153300,250543020,9730,9730,9730,9730,0
20241129,153200,250543020,9730,9730,9730,9730,0
20241129,153100,250543020,9730,9730,9730,9730,0
20241129,153000,250543020,9730,9730,9730,9730,107
20241129,152900,249501910,9740,9740,9740,9740,0
20241129,152800,249501910,9740,9740,9740,9740,0
20241129,152700,249501910,9740,9740,9740,9740,0
20241129,152600,249501910,9740,9740,9740,9740,0
20241129,152500,249501910,9740,9740,9740,9740,0
20241129,152400,249501910,9740,9740,9740,9740,0
20241129,152300,249501910,9740,9740,9740,9740,0
20241129,152200,249501910,9740,9740,9740,9740,0
20241129,152100,249501910,9740,9740,9740,9740,0
20241129,152000,249501910,9740,9740,9740,9740,0
20241129,151900,249501910,9740,9730,9740,9730,51
20241129,151800,249005190,9740,9740,9740,9740,0
20241129,151700,249005190,9740,9710,9740,9710,162
20241129,151600,247432140,9740,9740,9740,9740,30
20241129,151500,247139940,9740,9720,9740,9720,71
20241129,151400,246449800,9740,9720,9740,9720,72
20241129,151300,245749940,9760,9760,9760,9760,1
20241129,151200,245740180,9730,9730,9730,9730,80
20241129,151100,244961780,9760,9760,9760,9740,6
20241129,151000,244903250,9760,9760,9760,9760,0
20241129,150900,244903250,9760,9760,9760,9760,0
20241129,150800,244903250,9760,9760,9760,9760,2
20241129,150700,244883730,9770,9770,9770,9770,0
20241129,150600,244883730,9770,9740,9770,9740,43
20241129,150500,244464880,9770,9770,9770,9770,10
20241129,150400,244367180,9770,9750,9770,9750,45
20241129,150300,243928410,9780,9780,9780,9780,0
20241129,150200,243928410,9780,9780,9780,9780,0
20241129,150100,243928410,9780,9780,9780,9780,0
20241129,150000,243928410,9780,9780,9780,9780,1
20241129,145900,243918630,9750,9780,9780,9750,106
20241129,145800,242885100,9760,9760,9760,9760,72
20241129,145700,242182380,9790,9790,9790,9790,0
20241129,145600,242182380,9790,9790,9790,9790,1
20241129,145500,242172590,9760,9760,9760,9760,0
20241129,145400,242172590,9760,9760,9760,9760,0
20241129,145300,242172590,9760,9770,9770,9760,29
20241129,145200,241889290,9810,9810,9810,9810,0
20241129,145100,241889290,9810,9810,9810,9810,0
20241129,145000,241889290,9810,9810,9810,9810,0
20241129,144900,241889290,9810,9810,9810,9810,1
20241129,144800,241879480,9810,9810,9810,9810,1
20241129,144700,241869670,9810,9810,9810,9810,7
20241129,144600,241801000,9820,9820,9820,9820,0
20241129,144500,241801000,9820,9820,9820,9820,0
20241129,144400,241801000,9820,9820,9820,9820,0
20241129,144300,241801000,9820,9820,9820,9820,0
20241129,144200,241801000,9820,9820,9820,9820,0
20241129,144100,241801000,9820,9820,9820,9820,0
20241129,144000,241801000,9820,9820,9820,9820,0
20241129,143900,241801000,9820,9820,9820,9820,1
20241129,143800,241791180,9760,9780,9780,9760,212
20241129,143700,239720520,9820,9820,9820,9820,0
20241129,143600,239720520,9820,9800,9830,9790,65
20241129,143500,239083680,9840,9840,9840,9840,0
20241129,143400,239083680,9840,9850,9850,9840,60
20241129,143300,238492710,9850,9840,9850,9840,200
20241129,143200,236523710,9850,9850,9850,9850,0
20241129,143100,236523710,9850,9850,9850,9850,0
20241129,143000,236523710,9850,9790,9850,9790,83
20241129,142900,235710600,9760,9760,9760,9760,0
20241129,142800,235710600,9760,9760,9760,9760,0
20241129,142700,235710600,9760,9760,9760,9760,0
20241129,142600,235710600,9760,9760,9760,9760,0
20241129,142500,235710600,9760,9760,9760,9760,0
20241129,142400,235710600,9760,9760,9760,9760,14
20241129,142300,235573960,9820,9820,9820,9820,0
20241129,142200,235573960,9820,9820,9820,9820,0
20241129,142100,235573960,9820,9760,9820,9760,48
20241129,142000,235105420,9840,9840,9840,9840,0
20241129,141900,235105420,9840,9840,9840,9840,0
20241129,141800,235105420,9840,9840,9840,9840,1
20241129,141700,235095580,9850,9850,9850,9850,0
20241129,141600,235095580,9850,9850,9850,9850,0
20241129,141500,235095580,9850,9750,9850,9750,940
20241129,141400,225917370,9760,9760,9760,9760,0
20241129,141300,225917370,9760,9760,9760,9760,0
20241129,141200,225917370,9760,9760,9760,9760,0
20241129,141100,225917370,9760,9760,9760,9760,0
20241129,141000,225917370,9760,9760,9760,9760,0
20241129,140900,225917370,9760,9750,9760,9750,7
20241129,140800,225849110,9760,9760,9760,9760,0
20241129,140700,225849110,9760,9760,9760,9760,0
20241129,140600,225849110,9760,9760,9760,9760,0
20241129,140500,225849110,9760,9760,9760,9760,0
20241129,140400,225849110,9760,9760,9760,9760,0
20241129,140300,225849110,9760,9760,9760,9760,0
20241129,140200,225849110,9760,9760,9760,9760,0
20241129,140100,225849110,9760,9760,9760,9760,0
20241129,140000,225849110,9760,9760,9760,9760,0
20241129,135900,225849110,9760,9760,9760,9760,0
20241129,135800,225849110,9760,9760,9760,9760,1
20241129,135700,225839350,9710,9710,9710,9710,0
20241129,135600,225839350,9710,9710,9710,9710,236
20241129,135500,223547790,9720,9730,9730,9720,165
20241129,135400,221943720,9760,9760,9760,9760,1
20241129,135300,221933960,9760,9760,9760,9760,0
20241129,135200,221933960,9760,9760,9760,9760,0
20241129,135100,221933960,9760,9760,9760,9760,0
20241129,135000,221933960,9760,9760,9760,9760,0
20241129,134900,221933960,9760,9760,9760,9760,0
20241129,134800,221933960,9760,9760,9760,9760,1
20241129,134700,221924200,9760,9750,9760,9750,200
20241129,134600,219973210,9720,9720,9720,9720,0
20241129,134500,219973210,9720,9720,9720,9720,0
20241129,134400,219973210,9720,9720,9720,9720,0
20241129,134300,219973210,9720,9720,9720,9720,100
20241129,134200,219001210,9750,9750,9750,9750,10
20241129,134100,218903710,9750,9750,9750,9750,0
20241129,134000,218903710,9750,9750,9750,9750,0
20241129,133900,218903710,9750,9750,9750,9750,1
20241129,133800,218893960,9750,9750,9750,9750,0
20241129,133700,218893960,9750,9750,9750,9750,1
20241129,133600,218884210,9720,9720,9720,9720,0
20241129,133500,218884210,9720,9720,9720,9720,15
20241129,133400,218738410,9750,9750,9750,9750,0
20241129,133300,218738410,9750,9750,9750,9750,0
20241129,133200,218738410,9750,9750,9750,9750,0
20241129,133100,218738410,9750,9750,9750,9750,1
20241129,133000,218728660,9720,9720,9720,9720,0
20241129,132900,218728660,9720,9720,9720,9720,0
20241129,132800,218728660,9720,9720,9720,9720,1
20241129,132700,218718940,9720,9720,9720,9720,142
20241129,132600,217338700,9750,9750,9750,9750,0
20241129,132500,217338700,9750,9750,9750,9750,0
20241129,132400,217338700,9750,9750,9750,9750,1
20241129,132300,217328950,9720,9750,9750,9720,132
20241129,132200,216042310,9750,9750,9750,9750,0
20241129,132100,216042310,9750,9750,9750,9750,0
20241129,132000,216042310,9750,9750,9750,9750,0
20241129,131900,216042310,9750,9750,9750,9750,0
20241129,131800,216042310,9750,9750,9750,9750,0
20241129,131700,216042310,9750,9750,9750,9750,0
20241129,131600,216042310,9750,9750,9750,9750,0
20241129,131500,216042310,9750,9750,9750,9750,0
20241129,131400,216042310,9750,9750,9750,9750,0
20241129,131300,216042310,9750,9750,9750,9750,0
20241129,131200,216042310,9750,9750,9750,9750,0
20241129,131100,216042310,9750,9750,9750,9750,0
20241129,131000,216042310,9750,9720,9750,9720,4
20241129,130900,216003370,9680,9680,9680,9680,0
20241129,130800,216003370,9680,9680,9680,9680,0
20241129,130700,216003370,9680,9680,9680,9680,0
20241129,130600,216003370,9680,9680,9680,9680,50
20241129,130500,215519370,9680,9680,9680,9680,0
20241129,130400,215519370,9680,9680,9680,9680,40
20241129,130300,215132170,9680,9680,9680,9680,75
20241129,130200,214406170,9680,9680,9680,9680,0
20241129,130100,214406170,9680,9680,9680,9680,50
20241129,130000,213922170,9690,9690,9690,9690,0
20241129,125900,213922170,9690,9690,9690,9690,84
20241129,125800,213108210,9720,9720,9720,9720,0
20241129,125700,213108210,9720,9720,9720,9720,0
20241129,125600,213108210,9720,9720,9720,9720,0
20241129,125500,213108210,9720,9720,9720,9720,0
20241129,125400,213108210,9720,9720,9720,9720,0
20241129,125300,213108210,9720,9720,9720,9720,0
20241129,125200,213108210,9720,9720,9720,9720,0
20241129,125100,213108210,9720,9720,9720,9720,0
20241129,125000,213108210,9720,9720,9720,9720,0
20241129,124900,213108210,9720,9720,9720,9720,0
20241129,124800,213108210,9720,9720,9720,9720,0
20241129,124700,213108210,9720,9710,9720,9660,1530
20241129,124600,198293540,9760,9760,9760,9760,0
20241129,124500,198293540,9760,9760,9760,9760,0
20241129,124400,198293540,9760,9760,9760,9760,0
20241129,124300,198293540,9760,9760,9760,9760,0
20241129,124200,198293540,9760,9760,9760,9760,0
20241129,124100,198293540,9760,9750,9760,9750,200
20241129,124000,196341590,9760,9760,9760,9760,0
20241129,123900,196341590,9760,9760,9760,9760,0
20241129,123800,196341590,9760,9760,9760,9760,0
20241129,123700,196341590,9760,9760,9760,9760,0
20241129,123600,196341590,9760,9760,9760,9760,0
20241129,123500,196341590,9760,9760,9760,9760,21
20241129,123400,196136630,9770,9770,9770,9770,0
20241129,123300,196136630,9770,9770,9770,9770,0
20241129,123200,196136630,9770,9770,9770,9770,0
20241129,123100,196136630,9770,9710,9770,9710,110
20241129,123000,195068470,9780,9780,9780,9780,0
20241129,122900,195068470,9780,9780,9780,9780,0
20241129,122800,195068470,9780,9780,9780,9780,0
20241129,122700,195068470,9780,9780,9780,9780,0
20241129,122600,195068470,9780,9780,9780,9780,0
20241129,122500,195068470,9780,9780,9780,9780,0
20241129,122400,195068470,9780,9780,9780,9780,0
20241129,122300,195068470,9780,9780,9780,9780,0
20241129,122200,195068470,9780,9780,9780,9780,0
20241129,122100,195068470,9780,9780,9780,9780,0
20241129,122000,195068470,9780,9780,9780,9780,0
20241129,121900,195068470,9780,9780,9780,9780,0
20241129,121800,195068470,9780,9780,9780,9780,0
20241129,121700,195068470,9780,9780,9780,9780,0
20241129,121600,195068470,9780,9780,9780,9780,0
20241129,121500,195068470,9780,9780,9780,9780,0
20241129,121400,195068470,9780,9780,9780,9780,1
20241129,121300,195058690,9780,9720,9780,9720,20
20241129,121200,194864110,9720,9720,9720,9720,21
20241129,121100,194659990,9700,9700,9700,9700,50
20241129,121000,194174990,9670,9670,9670,9670,0
20241129,120900,194174990,9670,9670,9670,9670,0
20241129,120800,194174990,9670,9670,9670,9670,0
20241129,120700,194174990,9670,9670,9670,9670,0
20241129,120600,194174990,9670,9670,9670,9670,0
20241129,120500,194174990,9670,9670,9670,9670,0
20241129,120400,194174990,9670,9670,9670,9670,0
20241129,120300,194174990,9670,9670,9670,9670,0
20241129,120200,194174990,9670,9670,9670,9670,0
20241129,120100,194174990,9670,9670,9670,9670,0
20241129,120000,194174990,9670,9680,9680,9670,200
20241129,115900,192239860,9680,9680,9680,9680,0
20241129,115800,192239860,9680,9680,9680,9680,0
20241129,115700,192239860,9680,9680,9680,9680,0
20241129,115600,192239860,9680,9680,9680,9680,0
20241129,115500,192239860,9680,9680,9680,9680,0
20241129,115400,192239860,9680,9680,9680,9680,0
20241129,115300,192239860,9680,9680,9680,9680,0
20241129,115200,192239860,9680,9680,9680,9680,103
20241129,115100,191242820,9670,9670,9670,9670,0
20241129,115000,191242820,9670,9670,9670,9670,0
20241129,114900,191242820,9670,9670,9670,9670,0
20241129,114800,191242820,9670,9670,9670,9670,0
20241129,114700,191242820,9670,9670,9670,9670,0
20241129,114600,191242820,9670,9680,9680,9670,227
20241129,114500,189045720,9680,9680,9680,9680,90
20241129,114400,188174520,9680,9680,9680,9680,0
20241129,114300,188174520,9680,9680,9680,9680,0
20241129,114200,188174520,9680,9700,9700,9680,9
20241129,114100,188087380,9680,9680,9680,9680,3
20241129,114000,188058340,9700,9700,9700,9700,1
20241129,113900,188048640,9720,9720,9720,9720,0
20241129,113800,188048640,9720,9720,9720,9720,0
20241129,113700,188048640,9720,9720,9720,9720,0
20241129,113600,188048640,9720,9720,9720,9720,0
20241129,113500,188048640,9720,9720,9720,9720,0
20241129,113400,188048640,9720,9720,9720,9720,0
20241129,113300,188048640,9720,9720,9720,9720,0
20241129,113200,188048640,9720,9720,9720,9720,0
20241129,113100,188048640,9720,9720,9720,9720,0
20241129,113000,188048640,9720,9720,9720,9720,0
20241129,112900,188048640,9720,9720,9720,9720,1
20241129,112800,188038920,9730,9730,9730,9730,0
20241129,112700,188038920,9730,9730,9730,9730,0
20241129,112600,188038920,9730,9730,9730,9730,0
20241129,112500,188038920,9730,9730,9730,9730,1
20241129,112400,188029190,9700,9700,9700,9700,100
20241129,112300,187059190,9760,9760,9760,9760,0
20241129,112200,187059190,9760,9760,9760,9760,0
20241129,112100,187059190,9760,9760,9760,9760,0
20241129,112000,187059190,9760,9760,9760,9760,0
20241129,111900,187059190,9760,9760,9760,9760,0
20241129,111800,187059190,9760,9760,9760,9760,0
20241129,111700,187059190,9760,9760,9760,9760,0
20241129,111600,187059190,9760,9760,9760,9760,0
20241129,111500,187059190,9760,9760,9760,9760,0
20241129,111400,187059190,9760,9730,9760,9730,15
20241129,111300,186913000,9730,9730,9730,9730,0
20241129,111200,186913000,9730,9730,9730,9730,11
20241129,111100,186805970,9790,9710,9790,9710,10
20241129,111000,186708440,9790,9660,9800,9660,232
20241129,110900,184455580,9660,9660,9660,9660,0
20241129,110800,184455580,9660,9660,9660,9660,0
20241129,110700,184455580,9660,9660,9660,9660,0
20241129,110600,184455580,9660,9660,9660,9660,1
20241129,110500,184445920,9660,9660,9660,9660,0
20241129,110400,184445920,9660,9660,9660,9660,327
20241129,110300,181287100,9660,9660,9660,9660,0
20241129,110200,181287100,9660,9660,9660,9660,0
20241129,110100,181287100,9660,9660,9660,9660,0
20241129,110000,181287100,9660,9660,9660,9660,0
20241129,105900,181287100,9660,9660,9660,9660,0
20241129,105800,181287100,9660,9660,9660,9660,0
20241129,105700,181287100,9660,9660,9660,9660,0
20241129,105600,181287100,9660,9660,9660,9660,0
20241129,105500,181287100,9660,9660,9660,9630,1621
20241129,105400,165648160,9660,9680,9680,9660,3018
20241129,105300,136469420,9680,9690,9690,9680,511
20241129,105200,131521990,9700,9700,9700,9700,1025
20241129,105100,121579490,9700,9700,9700,9700,0
20241129,105000,121579490,9700,9700,9700,9700,14
20241129,104900,121443690,9770,9770,9770,9770,0
20241129,104800,121443690,9770,9770,9770,9770,0
20241129,104700,121443690,9770,9770,9770,9770,0
20241129,104600,121443690,9770,9770,9770,9770,0
20241129,104500,121443690,9770,9770,9770,9770,0
20241129,104400,121443690,9770,9710,9770,9710,80
20241129,104300,120665320,9710,9710,9710,9710,479
20241129,104200,116014230,9710,9710,9710,9710,9
20241129,104100,115926840,9760,9710,9760,9710,5
20241129,104000,115878240,9700,9700,9700,9700,0
20241129,103900,115878240,9700,9700,9700,9700,0
20241129,103800,115878240,9700,9720,9720,9700,1000
20241129,103700,106171600,9710,9710,9710,9710,0
20241129,103600,106171600,9710,9710,9710,9710,0
20241129,103500,106171600,9710,9710,9710,9710,0
20241129,103400,106171600,9710,9710,9710,9710,0
20241129,103300,106171600,9710,9710,9710,9710,0
20241129,103200,106171600,9710,9730,9730,9710,1000
20241129,103100,96453750,9730,9730,9730,9730,1
20241129,103000,96444020,9730,9730,9730,9730,50
20241129,102900,95957520,9750,9750,9750,9750,90
20241129,102800,95080020,9750,9750,9750,9750,0
20241129,102700,95080020,9750,9750,9750,9750,8
20241129,102600,95002020,9750,9750,9750,9750,0
20241129,102500,95002020,9750,9750,9750,9750,1
20241129,102400,94992270,9730,9730,9730,9730,203
20241129,102300,93017080,9730,9730,9730,9730,74
20241129,102200,92297060,9730,9730,9730,9730,0
20241129,102100,92297060,9730,9730,9730,9730,9
20241129,102000,92209490,9730,9730,9730,9730,0
20241129,101900,92209490,9730,9720,9730,9720,15
20241129,101800,92063680,9730,9730,9730,9730,1
20241129,101700,92053950,9720,9720,9720,9720,2
20241129,101600,92034510,9730,9730,9730,9730,1
20241129,101500,92024780,9730,9730,9730,9730,0
20241129,101400,92024780,9730,9730,9730,9730,4
20241129,101300,91985860,9750,9750,9750,9750,0
20241129,101200,91985860,9750,9750,9750,9750,1
20241129,101100,91976110,9720,9740,9740,9720,304
20241129,101000,89020740,9740,9740,9740,9740,1
20241129,100900,89011000,9740,9740,9740,9740,0
20241129,100800,89011000,9740,9740,9740,9740,2
20241129,100700,88991520,9730,9730,9730,9730,14
20241129,100600,88855300,9730,9730,9730,9730,0
20241129,100500,88855300,9730,9730,9730,9730,1
20241129,100400,88845570,9720,9720,9720,9720,100
20241129,100300,87873570,9720,9710,9720,9710,75
20241129,100200,87144620,9700,9700,9700,9700,0
20241129,100100,87144620,9700,9730,9730,9700,1000
20241129,100000,77430820,9730,9730,9730,9730,0
20241129,095900,77430820,9730,9730,9730,9730,100
20241129,095800,76457820,9730,9730,9730,9730,171
20241129,095700,74793990,9780,9780,9780,9780,0
20241129,095600,74793990,9780,9780,9780,9780,0
20241129,095500,74793990,9780,9780,9780,9780,6
20241129,095400,74735310,9780,9730,9780,9730,96
20241129,095300,73801130,9730,9730,9730,9730,28
20241129,095200,73528690,9780,9770,9780,9770,3
20241129,095100,73499360,9740,9740,9740,9740,200
20241129,095000,71551360,9740,9740,9740,9740,287
20241129,094900,68755980,9750,9760,9760,9750,300
20241129,094800,65830870,9800,9800,9800,9800,0
20241129,094700,65830870,9800,9800,9800,9800,10
20241129,094600,65732870,9810,9810,9810,9810,0
20241129,094500,65732870,9810,9810,9810,9810,0
20241129,094400,65732870,9810,9810,9810,9810,0
20241129,094300,65732870,9810,9770,9810,9770,22
20241129,094200,65517850,9750,9750,9750,9740,573
20241129,094100,59931160,9750,9750,9770,9750,271
20241129,094000,57288310,9780,9780,9780,9780,0
20241129,093900,57288310,9780,9780,9800,9760,722
20241129,093800,50238050,9780,9780,9780,9780,0
20241129,093700,50238050,9780,9800,9800,9780,528
20241129,093600,45068500,9810,9810,9810,9810,0
20241129,093500,45068500,9810,9810,9810,9810,0
20241129,093400,45068500,9810,9810,9810,9810,0
20241129,093300,45068500,9810,9830,9830,9810,127
20241129,093200,43822130,9800,9800,9800,9800,0
20241129,093100,43822130,9800,9810,9810,9800,140
20241129,093000,42448910,9810,9810,9810,9810,20
20241129,092900,42252710,9830,9830,9830,9830,23
20241129,092800,42026620,9830,9830,9830,9830,15
20241129,092700,41879170,9830,9840,9840,9830,3
20241129,092600,41849660,9820,9850,9850,9820,132
20241129,092500,40550400,9800,9800,9800,9800,207
20241129,092400,38521800,9800,9800,9800,9800,180
20241129,092300,36757800,9810,9810,9810,9810,156
20241129,092200,35227440,9810,9810,9810,9810,229
20241129,092100,32980950,9810,9810,9810,9810,0
20241129,092000,32980950,9810,9840,9840,9810,558
20241129,091900,27503720,9840,9850,9850,9840,1279
20241129,091800,14913270,9850,9860,9860,9850,800
20241129,091700,7032930,9860,9860,9860,9860,0
20241129,091600,7032930,9860,9860,9860,9860,1
20241129,091500,7023070,9860,9860,9860,9860,0
20241129,091400,7023070,9860,9860,9860,9860,0
20241129,091300,7023070,9860,9860,9860,9860,31
20241129,091200,6717410,9860,9900,9900,9860,123
20241129,091100,5504590,9880,9880,9880,9880,0
20241129,091000,5504590,9880,9880,9880,9880,0
20241129,090900,5504590,9880,9880,9880,9880,0
20241129,090800,5504590,9880,9880,9880,9880,0
20241129,090700,5504590,9880,9880,9880,9880,0
20241129,090600,5504590,9880,9890,9890,9880,166
20241129,090500,3864260,9940,9940,9940,9940,0
20241129,090400,3864260,9940,9940,9940,9940,0
20241129,090300,3864260,9940,9940,9940,9940,300
20241129,090200,882260,9850,9850,9850,9850,0
20241129,090100,882260,9850,9850,9850,9850,0
20241129,090000,882260,9850,9910,9950,9850,89