KissMeData/080470/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,195800,33488045,3845,3845,3845,3845,265
20241129,195700,33488045,3845,3845,3845,3845,0
20241129,195600,33488045,3845,3845,3845,3845,0
20241129,195500,33488045,3845,3845,3845,3845,0
20241129,195400,33488045,3845,3845,3845,3845,0
20241129,195300,33488045,3845,3845,3845,3845,0
20241129,195200,33488045,3845,3845,3845,3845,0
20241129,195100,33488045,3845,3845,3845,3845,0
20241129,195000,33488045,3845,3845,3845,3845,0
20241129,194900,33488045,3845,3845,3845,3845,0
20241129,194800,33488045,3845,3845,3845,3845,0
20241129,194700,33488045,3845,3845,3845,3845,0
20241129,194600,33488045,3845,3845,3845,3845,0
20241129,194500,33488045,3845,3845,3845,3845,0
20241129,194400,33488045,3845,3845,3845,3845,0
20241129,194300,33488045,3845,3845,3845,3845,0
20241129,194200,33488045,3845,3845,3845,3845,0
20241129,194100,33488045,3845,3845,3845,3845,0
20241129,194000,33488045,3845,3845,3845,3845,0
20241129,193900,33488045,3845,3845,3845,3845,0
20241129,193800,33488045,3845,3845,3845,3845,0
20241129,193700,33488045,3845,3845,3845,3845,0
20241129,193600,33488045,3845,3845,3845,3845,0
20241129,193500,33488045,3845,3845,3845,3845,0
20241129,193400,33488045,3845,3845,3845,3845,0
20241129,193300,33488045,3845,3845,3845,3845,0
20241129,193200,33488045,3845,3845,3845,3845,0
20241129,193100,33488045,3845,3845,3845,3845,0
20241129,193000,33488045,3845,3845,3845,3845,0
20241129,192900,33488045,3845,3845,3845,3845,0
20241129,192800,33488045,3845,3845,3845,3845,265
20241129,192700,33488045,3845,3845,3845,3845,0
20241129,192600,33488045,3845,3845,3845,3845,0
20241129,192500,33488045,3845,3845,3845,3845,0
20241129,192400,33488045,3845,3845,3845,3845,0
20241129,192300,33488045,3845,3845,3845,3845,0
20241129,192200,33488045,3845,3845,3845,3845,0
20241129,192100,33488045,3845,3845,3845,3845,0
20241129,192000,33488045,3845,3845,3845,3845,0
20241129,191900,33488045,3845,3845,3845,3845,0
20241129,191800,33488045,3845,3845,3845,3845,0
20241129,191700,33488045,3845,3845,3845,3845,0
20241129,191600,33488045,3845,3845,3845,3845,0
20241129,191500,33488045,3845,3845,3845,3845,0
20241129,191400,33488045,3845,3845,3845,3845,0
20241129,191300,33488045,3845,3845,3845,3845,0
20241129,191200,33488045,3845,3845,3845,3845,0
20241129,191100,33488045,3845,3845,3845,3845,0
20241129,191000,33488045,3845,3845,3845,3845,0
20241129,190900,33488045,3845,3845,3845,3845,0
20241129,190800,33488045,3845,3845,3845,3845,0
20241129,190700,33488045,3845,3845,3845,3845,0
20241129,190600,33488045,3845,3845,3845,3845,0
20241129,190500,33488045,3845,3845,3845,3845,0
20241129,190400,33488045,3845,3845,3845,3845,0
20241129,190300,33488045,3845,3845,3845,3845,0
20241129,190200,33488045,3845,3845,3845,3845,0
20241129,190100,33488045,3845,3845,3845,3845,0
20241129,190000,33488045,3845,3845,3845,3845,0
20241129,185900,33488045,3845,3845,3845,3845,0
20241129,185800,33488045,3845,3845,3845,3845,265
20241129,185700,33488045,3845,3845,3845,3845,0
20241129,185600,33488045,3845,3845,3845,3845,0
20241129,185500,33488045,3845,3845,3845,3845,0
20241129,185400,33488045,3845,3845,3845,3845,0
20241129,185300,33488045,3845,3845,3845,3845,0
20241129,185200,33488045,3845,3845,3845,3845,0
20241129,185100,33488045,3845,3845,3845,3845,0
20241129,185000,33488045,3845,3845,3845,3845,0
20241129,184900,33488045,3845,3845,3845,3845,0
20241129,184800,33488045,3845,3845,3845,3845,0
20241129,184700,33488045,3845,3845,3845,3845,0
20241129,184600,33488045,3845,3845,3845,3845,0
20241129,184500,33488045,3845,3845,3845,3845,0
20241129,184400,33488045,3845,3845,3845,3845,0
20241129,184300,33488045,3845,3845,3845,3845,0
20241129,184200,33488045,3845,3845,3845,3845,0
20241129,184100,33488045,3845,3845,3845,3845,0
20241129,184000,33488045,3845,3845,3845,3845,0
20241129,183900,33488045,3845,3845,3845,3845,0
20241129,183800,33488045,3845,3845,3845,3845,0
20241129,183700,33488045,3845,3845,3845,3845,0
20241129,183600,33488045,3845,3845,3845,3845,0
20241129,183500,33488045,3845,3845,3845,3845,0
20241129,183400,33488045,3845,3845,3845,3845,0
20241129,183300,33488045,3845,3845,3845,3845,0
20241129,183200,33488045,3845,3845,3845,3845,0
20241129,183100,33488045,3845,3845,3845,3845,0
20241129,183000,33488045,3845,3845,3845,3845,0
20241129,182900,33488045,3845,3845,3845,3845,0
20241129,182800,33488045,3845,3845,3845,3845,265
20241129,182700,33488045,3845,3845,3845,3845,0
20241129,182600,33488045,3845,3845,3845,3845,0
20241129,182500,33488045,3845,3845,3845,3845,0
20241129,182400,33488045,3845,3845,3845,3845,0
20241129,182300,33488045,3845,3845,3845,3845,0
20241129,182200,33488045,3845,3845,3845,3845,0
20241129,182100,33488045,3845,3845,3845,3845,0
20241129,182000,33488045,3845,3845,3845,3845,0
20241129,181900,33488045,3845,3845,3845,3845,0
20241129,181800,33488045,3845,3845,3845,3845,0
20241129,181700,33488045,3845,3845,3845,3845,0
20241129,181600,33488045,3845,3845,3845,3845,0
20241129,181500,33488045,3845,3845,3845,3845,0
20241129,181400,33488045,3845,3845,3845,3845,0
20241129,181300,33488045,3845,3845,3845,3845,0
20241129,181200,33488045,3845,3845,3845,3845,0
20241129,181100,33488045,3845,3845,3845,3845,0
20241129,181000,33488045,3845,3845,3845,3845,0
20241129,180900,33488045,3845,3845,3845,3845,0
20241129,180800,33488045,3845,3845,3845,3845,0
20241129,180700,33488045,3845,3845,3845,3845,0
20241129,180600,33488045,3845,3845,3845,3845,0
20241129,180500,33488045,3845,3845,3845,3845,0
20241129,180400,33488045,3845,3845,3845,3845,0
20241129,180300,33488045,3845,3845,3845,3845,0
20241129,180200,33488045,3845,3845,3845,3845,0
20241129,180100,33488045,3845,3845,3845,3845,0
20241129,180000,33488045,3845,3845,3845,3845,0
20241129,175900,33488045,3845,3845,3845,3845,0
20241129,175800,33488045,3845,3845,3845,3845,265
20241129,175700,33488045,3845,3845,3845,3845,0
20241129,175600,33488045,3845,3845,3845,3845,0
20241129,175500,33488045,3845,3845,3845,3845,0
20241129,175400,33488045,3845,3845,3845,3845,0
20241129,175300,33488045,3845,3845,3845,3845,0
20241129,175200,33488045,3845,3845,3845,3845,0
20241129,175100,33488045,3845,3845,3845,3845,0
20241129,175000,33488045,3845,3845,3845,3845,0
20241129,174900,33488045,3845,3845,3845,3845,0
20241129,174800,33488045,3845,3845,3845,3845,0
20241129,174700,33488045,3845,3845,3845,3845,0
20241129,174600,33488045,3845,3845,3845,3845,0
20241129,174500,33488045,3845,3845,3845,3845,0
20241129,174400,33488045,3845,3845,3845,3845,0
20241129,174300,33488045,3845,3845,3845,3845,0
20241129,174200,33488045,3845,3845,3845,3845,0
20241129,174100,33488045,3845,3845,3845,3845,0
20241129,174000,33488045,3845,3845,3845,3845,0
20241129,173900,33488045,3845,3845,3845,3845,0
20241129,173800,33488045,3845,3845,3845,3845,0
20241129,173700,33488045,3845,3845,3845,3845,0
20241129,173600,33488045,3845,3845,3845,3845,0
20241129,173500,33488045,3845,3845,3845,3845,0
20241129,173400,33488045,3845,3845,3845,3845,0
20241129,173300,33488045,3845,3845,3845,3845,0
20241129,173200,33488045,3845,3845,3845,3845,0
20241129,173100,33488045,3845,3845,3845,3845,0
20241129,173000,33488045,3845,3845,3845,3845,0
20241129,172900,33488045,3845,3845,3845,3845,0
20241129,172800,33488045,3845,3845,3845,3845,265
20241129,172700,33488045,3845,3845,3845,3845,0
20241129,172600,33488045,3845,3845,3845,3845,0
20241129,172500,33488045,3845,3845,3845,3845,0
20241129,172400,33488045,3845,3845,3845,3845,0
20241129,172300,33488045,3845,3845,3845,3845,0
20241129,172200,33488045,3845,3845,3845,3845,0
20241129,172100,33488045,3845,3845,3845,3845,0
20241129,172000,33488045,3845,3845,3845,3845,0
20241129,171900,33488045,3845,3845,3845,3845,0
20241129,171800,33488045,3845,3845,3845,3845,0
20241129,171700,33488045,3845,3845,3845,3845,0
20241129,171600,33488045,3845,3845,3845,3845,0
20241129,171500,33488045,3845,3845,3845,3845,0
20241129,171400,33488045,3845,3845,3845,3845,0
20241129,171300,33488045,3845,3845,3845,3845,0
20241129,171200,33488045,3845,3845,3845,3845,0
20241129,171100,33488045,3845,3845,3845,3845,0
20241129,171000,33488045,3845,3845,3845,3845,0
20241129,170900,33488045,3845,3845,3845,3845,0
20241129,170800,33488045,3845,3845,3845,3845,0
20241129,170700,33488045,3845,3845,3845,3845,0
20241129,170600,33488045,3845,3845,3845,3845,0
20241129,170500,33488045,3845,3845,3845,3845,0
20241129,170400,33488045,3845,3845,3845,3845,0
20241129,170300,33488045,3845,3845,3845,3845,0
20241129,170200,33488045,3845,3845,3845,3845,0
20241129,170100,33488045,3845,3845,3845,3845,0
20241129,170000,33488045,3845,3845,3845,3845,0
20241129,165900,33488045,3845,3845,3845,3845,0
20241129,165800,33488045,3845,3845,3845,3845,265
20241129,165700,33488045,3845,3845,3845,3845,0
20241129,165600,33488045,3845,3845,3845,3845,0
20241129,165500,33488045,3845,3845,3845,3845,0
20241129,165400,33488045,3845,3845,3845,3845,0
20241129,165300,33488045,3845,3845,3845,3845,0
20241129,165200,33488045,3845,3845,3845,3845,0
20241129,165100,33488045,3845,3845,3845,3845,0
20241129,165000,33488045,3845,3845,3845,3845,0
20241129,164900,33488045,3845,3845,3845,3845,0
20241129,164800,33488045,3845,3845,3845,3845,0
20241129,164700,33488045,3845,3845,3845,3845,0
20241129,164600,33488045,3845,3845,3845,3845,0
20241129,164500,33488045,3845,3845,3845,3845,0
20241129,164400,33488045,3845,3845,3845,3845,0
20241129,164300,33488045,3845,3845,3845,3845,0
20241129,164200,33488045,3845,3845,3845,3845,0
20241129,164100,33488045,3845,3845,3845,3845,0
20241129,164000,33488045,3845,3845,3845,3845,0
20241129,163900,33488045,3845,3845,3845,3845,0
20241129,163800,33488045,3845,3845,3845,3845,0
20241129,163700,33488045,3845,3845,3845,3845,0
20241129,163600,33488045,3845,3845,3845,3845,0
20241129,163500,33488045,3845,3845,3845,3845,0
20241129,163400,33488045,3845,3845,3845,3845,0
20241129,163300,33488045,3845,3845,3845,3845,0
20241129,163200,33488045,3845,3845,3845,3845,0
20241129,163100,33488045,3845,3845,3845,3845,0
20241129,163000,33488045,3845,3845,3845,3845,0
20241129,162900,33488045,3845,3845,3845,3845,0
20241129,162800,33488045,3845,3845,3845,3845,265
20241129,162700,33488045,3845,3845,3845,3845,0
20241129,162600,33488045,3845,3845,3845,3845,0
20241129,162500,33488045,3845,3845,3845,3845,0
20241129,162400,33488045,3845,3845,3845,3845,0
20241129,162300,33488045,3845,3845,3845,3845,0
20241129,162200,33488045,3845,3845,3845,3845,0
20241129,162100,33488045,3845,3845,3845,3845,0
20241129,162000,33488045,3845,3845,3845,3845,0
20241129,161900,33488045,3845,3845,3845,3845,0
20241129,161800,33488045,3845,3845,3845,3845,0
20241129,161700,33488045,3845,3845,3845,3845,0
20241129,161600,33488045,3845,3845,3845,3845,0
20241129,161500,33488045,3845,3845,3845,3845,0
20241129,161400,33488045,3845,3845,3845,3845,0
20241129,161300,33488045,3845,3845,3845,3845,0
20241129,161200,33488045,3845,3845,3845,3845,0
20241129,161100,33488045,3845,3845,3845,3845,0
20241129,161000,33488045,3845,3845,3845,3845,0
20241129,160900,33488045,3845,3845,3845,3845,0
20241129,160800,33488045,3845,3845,3845,3845,0
20241129,160700,33488045,3845,3845,3845,3845,0
20241129,160600,33488045,3845,3845,3845,3845,0
20241129,160500,33488045,3845,3845,3845,3845,0
20241129,160400,33488045,3845,3845,3845,3845,0
20241129,160300,33488045,3845,3845,3845,3845,0
20241129,160200,33488045,3845,3845,3845,3845,0
20241129,160100,33488045,3845,3845,3845,3845,0
20241129,160000,33488045,3845,3845,3845,3845,0
20241129,155900,33488045,3845,3845,3845,3845,0
20241129,155800,33488045,3845,3845,3845,3845,265
20241129,155700,33488045,3845,3845,3845,3845,0
20241129,155600,33488045,3845,3845,3845,3845,0
20241129,155500,33488045,3845,3845,3845,3845,0
20241129,155400,33488045,3845,3845,3845,3845,0
20241129,155300,33488045,3845,3845,3845,3845,0
20241129,155200,33488045,3845,3845,3845,3845,0
20241129,155100,33488045,3845,3845,3845,3845,0
20241129,155000,33488045,3845,3845,3845,3845,0
20241129,154900,33488045,3845,3845,3845,3845,0
20241129,154800,33488045,3845,3845,3845,3845,0
20241129,154700,33488045,3845,3845,3845,3845,0
20241129,154600,33488045,3845,3845,3845,3845,0
20241129,154500,33488045,3845,3845,3845,3845,0
20241129,154400,33488045,3845,3845,3845,3845,0
20241129,154300,33488045,3845,3845,3845,3845,0
20241129,154200,33488045,3845,3845,3845,3845,0
20241129,154100,33488045,3845,3845,3845,3845,0
20241129,154000,33488045,3845,3845,3845,3845,0
20241129,153900,33488045,3845,3845,3845,3845,0
20241129,153800,33488045,3845,3845,3845,3845,0
20241129,153700,33488045,3845,3845,3845,3845,0
20241129,153600,33488045,3845,3845,3845,3845,0
20241129,153500,33488045,3845,3845,3845,3845,0
20241129,153400,33488045,3845,3845,3845,3845,0
20241129,153300,33488045,3845,3845,3845,3845,0
20241129,153200,33488045,3845,3845,3845,3845,0
20241129,153100,33488045,3845,3845,3845,3845,0
20241129,153000,33488045,3845,3845,3845,3845,265
20241129,152900,32469120,3845,3845,3845,3845,0
20241129,152800,32469120,3845,3845,3845,3845,0
20241129,152700,32469120,3845,3845,3845,3845,0
20241129,152600,32469120,3845,3845,3845,3845,0
20241129,152500,32469120,3845,3845,3845,3845,0
20241129,152400,32469120,3845,3845,3845,3845,0
20241129,152300,32469120,3845,3845,3845,3845,0
20241129,152200,32469120,3845,3845,3845,3845,0
20241129,152100,32469120,3845,3845,3845,3845,0
20241129,152000,32469120,3845,3845,3845,3845,0
20241129,151900,32469120,3845,3840,3845,3840,309
20241129,151800,31281075,3840,3835,3840,3835,129
20241129,151700,30785795,3840,3835,3840,3835,155
20241129,151600,30190655,3830,3830,3830,3830,22
20241129,151500,30106395,3820,3820,3820,3820,10
20241129,151400,30068195,3820,3820,3820,3820,217
20241129,151300,29239255,3785,3785,3785,3785,0
20241129,151200,29239255,3785,3785,3785,3785,0
20241129,151100,29239255,3785,3785,3785,3785,0
20241129,151000,29239255,3785,3785,3785,3785,0
20241129,150900,29239255,3785,3785,3785,3785,154
20241129,150800,28656365,3770,3770,3770,3770,0
20241129,150700,28656365,3770,3770,3770,3770,0
20241129,150600,28656365,3770,3770,3770,3770,0
20241129,150500,28656365,3770,3770,3770,3770,0
20241129,150400,28656365,3770,3770,3770,3770,0
20241129,150300,28656365,3770,3770,3770,3770,0
20241129,150200,28656365,3770,3770,3770,3770,115
20241129,150100,28222815,3765,3765,3765,3765,0
20241129,150000,28222815,3765,3765,3765,3765,0
20241129,145900,28222815,3765,3765,3765,3765,6
20241129,145800,28200225,3765,3765,3765,3765,13
20241129,145700,28151280,3760,3760,3760,3760,5
20241129,145600,28132480,3765,3765,3765,3765,0
20241129,145500,28132480,3765,3765,3765,3765,223
20241129,145400,27292885,3760,3760,3760,3760,0
20241129,145300,27292885,3760,3760,3760,3760,0
20241129,145200,27292885,3760,3760,3760,3760,0
20241129,145100,27292885,3760,3760,3760,3760,6
20241129,145000,27270325,3760,3760,3760,3760,0
20241129,144900,27270325,3760,3760,3760,3760,0
20241129,144800,27270325,3760,3760,3760,3760,0
20241129,144700,27270325,3760,3760,3760,3760,0
20241129,144600,27270325,3760,3760,3760,3760,5
20241129,144500,27251525,3760,3760,3760,3760,0
20241129,144400,27251525,3760,3760,3760,3760,0
20241129,144300,27251525,3760,3760,3760,3760,0
20241129,144200,27251525,3760,3760,3760,3760,0
20241129,144100,27251525,3760,3760,3760,3760,5
20241129,144000,27232725,3760,3760,3760,3760,5
20241129,143900,27213925,3760,3760,3765,3760,37
20241129,143800,27074755,3765,3765,3765,3765,0
20241129,143700,27074755,3765,3765,3765,3765,0
20241129,143600,27074755,3765,3765,3765,3765,0
20241129,143500,27074755,3765,3765,3765,3765,0
20241129,143400,27074755,3765,3765,3765,3765,119
20241129,143300,26626720,3765,3765,3765,3765,0
20241129,143200,26626720,3765,3765,3765,3765,0
20241129,143100,26626720,3765,3765,3765,3765,0
20241129,143000,26626720,3765,3775,3775,3765,841
20241129,142900,23456215,3775,3775,3775,3775,0
20241129,142800,23456215,3775,3775,3775,3775,0
20241129,142700,23456215,3775,3775,3775,3775,0
20241129,142600,23456215,3775,3775,3775,3775,2
20241129,142500,23448665,3790,3790,3790,3790,0
20241129,142400,23448665,3790,3785,3790,3785,6
20241129,142300,23425930,3770,3770,3770,3770,0
20241129,142200,23425930,3770,3770,3770,3770,0
20241129,142100,23425930,3770,3770,3770,3770,0
20241129,142000,23425930,3770,3770,3770,3770,0
20241129,141900,23425930,3770,3770,3770,3770,0
20241129,141800,23425930,3770,3770,3770,3770,0
20241129,141700,23425930,3770,3770,3770,3770,1
20241129,141600,23422160,3765,3765,3765,3765,0
20241129,141500,23422160,3765,3765,3765,3765,0
20241129,141400,23422160,3765,3765,3765,3765,0
20241129,141300,23422160,3765,3765,3765,3765,0
20241129,141200,23422160,3765,3765,3765,3765,0
20241129,141100,23422160,3765,3765,3765,3765,0
20241129,141000,23422160,3765,3765,3765,3765,43
20241129,140900,23260265,3765,3765,3765,3765,0
20241129,140800,23260265,3765,3765,3765,3765,0
20241129,140700,23260265,3765,3765,3765,3765,0
20241129,140600,23260265,3765,3765,3765,3765,0
20241129,140500,23260265,3765,3765,3765,3765,0
20241129,140400,23260265,3765,3765,3765,3765,0
20241129,140300,23260265,3765,3765,3765,3765,0
20241129,140200,23260265,3765,3770,3770,3765,40
20241129,140100,23109555,3770,3770,3770,3770,0
20241129,140000,23109555,3770,3770,3770,3770,1
20241129,135900,23105785,3765,3765,3765,3765,0
20241129,135800,23105785,3765,3765,3765,3765,0
20241129,135700,23105785,3765,3765,3765,3765,0
20241129,135600,23105785,3765,3765,3765,3765,0
20241129,135500,23105785,3765,3765,3765,3765,0
20241129,135400,23105785,3765,3765,3765,3765,0
20241129,135300,23105785,3765,3765,3765,3765,0
20241129,135200,23105785,3765,3765,3765,3765,0
20241129,135100,23105785,3765,3765,3765,3765,0
20241129,135000,23105785,3765,3765,3765,3765,0
20241129,134900,23105785,3765,3770,3770,3765,24
20241129,134800,23015420,3770,3770,3770,3770,0
20241129,134700,23015420,3770,3770,3770,3770,0
20241129,134600,23015420,3770,3770,3770,3770,0
20241129,134500,23015420,3770,3770,3770,3770,0
20241129,134400,23015420,3770,3770,3770,3770,0
20241129,134300,23015420,3770,3770,3770,3770,1
20241129,134200,23011650,3765,3765,3765,3765,0
20241129,134100,23011650,3765,3765,3765,3765,0
20241129,134000,23011650,3765,3765,3765,3765,0
20241129,133900,23011650,3765,3765,3765,3765,0
20241129,133800,23011650,3765,3765,3765,3765,0
20241129,133700,23011650,3765,3765,3765,3765,0
20241129,133600,23011650,3765,3765,3765,3765,0
20241129,133500,23011650,3765,3770,3770,3765,8
20241129,133400,22981515,3770,3770,3770,3770,0
20241129,133300,22981515,3770,3770,3770,3770,0
20241129,133200,22981515,3770,3770,3770,3770,0
20241129,133100,22981515,3770,3770,3770,3770,0
20241129,133000,22981515,3770,3770,3770,3770,0
20241129,132900,22981515,3770,3770,3770,3770,0
20241129,132800,22981515,3770,3770,3770,3770,0
20241129,132700,22981515,3770,3770,3770,3770,0
20241129,132600,22981515,3770,3770,3770,3770,1
20241129,132500,22977745,3785,3785,3785,3785,10
20241129,132400,22939895,3770,3770,3770,3770,0
20241129,132300,22939895,3770,3770,3770,3770,0
20241129,132200,22939895,3770,3770,3770,3770,8
20241129,132100,22909735,3765,3765,3765,3765,0
20241129,132000,22909735,3765,3765,3765,3765,0
20241129,131900,22909735,3765,3765,3765,3765,0
20241129,131800,22909735,3765,3765,3765,3765,0
20241129,131700,22909735,3765,3765,3765,3765,0
20241129,131600,22909735,3765,3765,3765,3765,0
20241129,131500,22909735,3765,3765,3765,3765,0
20241129,131400,22909735,3765,3765,3765,3765,0
20241129,131300,22909735,3765,3765,3765,3765,0
20241129,131200,22909735,3765,3765,3765,3765,0
20241129,131100,22909735,3765,3765,3765,3765,0
20241129,131000,22909735,3765,3765,3765,3765,0
20241129,130900,22909735,3765,3765,3765,3765,9
20241129,130800,22875850,3785,3785,3785,3785,0
20241129,130700,22875850,3785,3785,3785,3785,0
20241129,130600,22875850,3785,3785,3785,3785,0
20241129,130500,22875850,3785,3785,3785,3785,8
20241129,130400,22845570,3765,3765,3765,3765,0
20241129,130300,22845570,3765,3765,3765,3765,0
20241129,130200,22845570,3765,3765,3765,3765,12
20241129,130100,22800390,3765,3765,3765,3765,0
20241129,130000,22800390,3765,3765,3765,3765,0
20241129,125900,22800390,3765,3765,3765,3765,0
20241129,125800,22800390,3765,3765,3765,3765,0
20241129,125700,22800390,3765,3765,3765,3765,0
20241129,125600,22800390,3765,3770,3770,3765,8
20241129,125500,22770235,3765,3765,3765,3765,0
20241129,125400,22770235,3765,3765,3765,3765,0
20241129,125300,22770235,3765,3765,3765,3765,0
20241129,125200,22770235,3765,3765,3765,3765,1
20241129,125100,22766470,3765,3765,3765,3765,0
20241129,125000,22766470,3765,3765,3765,3765,0
20241129,124900,22766470,3765,3765,3765,3765,0
20241129,124800,22766470,3765,3765,3765,3765,0
20241129,124700,22766470,3765,3765,3765,3765,0
20241129,124600,22766470,3765,3765,3765,3765,0
20241129,124500,22766470,3765,3765,3765,3765,0
20241129,124400,22766470,3765,3765,3765,3765,0
20241129,124300,22766470,3765,3770,3770,3765,8
20241129,124200,22736325,3765,3765,3765,3765,0
20241129,124100,22736325,3765,3765,3765,3765,0
20241129,124000,22736325,3765,3765,3765,3765,0
20241129,123900,22736325,3765,3765,3765,3765,0
20241129,123800,22736325,3765,3765,3765,3765,0
20241129,123700,22736325,3765,3765,3765,3765,0
20241129,123600,22736325,3765,3765,3765,3765,0
20241129,123500,22736325,3765,3765,3765,3765,1
20241129,123400,22732560,3765,3765,3765,3765,0
20241129,123300,22732560,3765,3765,3765,3765,0
20241129,123200,22732560,3765,3765,3765,3765,0
20241129,123100,22732560,3765,3765,3765,3765,0
20241129,123000,22732560,3765,3765,3765,3765,8
20241129,122900,22702440,3785,3785,3785,3785,61
20241129,122800,22471555,3765,3765,3765,3765,0
20241129,122700,22471555,3765,3765,3765,3765,0
20241129,122600,22471555,3765,3765,3765,3765,0
20241129,122500,22471555,3765,3765,3765,3765,0
20241129,122400,22471555,3765,3765,3765,3765,0
20241129,122300,22471555,3765,3765,3765,3765,0
20241129,122200,22471555,3765,3770,3770,3765,62
20241129,122100,22238120,3770,3770,3770,3770,0
20241129,122000,22238120,3770,3770,3770,3770,0
20241129,121900,22238120,3770,3770,3770,3770,8
20241129,121800,22207960,3770,3770,3770,3770,95
20241129,121700,21849810,3770,3770,3770,3770,8
20241129,121600,21819650,3770,3770,3770,3770,0
20241129,121500,21819650,3770,3770,3770,3770,0
20241129,121400,21819650,3770,3770,3770,3770,0
20241129,121300,21819650,3770,3770,3770,3770,0
20241129,121200,21819650,3770,3770,3770,3770,185
20241129,121100,21122200,3765,3765,3765,3765,0
20241129,121000,21122200,3765,3765,3765,3765,0
20241129,120900,21122200,3765,3765,3765,3765,0
20241129,120800,21122200,3765,3765,3765,3765,0
20241129,120700,21122200,3765,3765,3765,3765,0
20241129,120600,21122200,3765,3765,3765,3765,0
20241129,120500,21122200,3765,3765,3765,3765,0
20241129,120400,21122200,3765,3765,3765,3765,8
20241129,120300,21092080,3765,3765,3765,3765,0
20241129,120200,21092080,3765,3765,3765,3765,0
20241129,120100,21092080,3765,3765,3765,3765,1
20241129,120000,21088315,3770,3770,3770,3770,0
20241129,115900,21088315,3770,3770,3770,3770,18
20241129,115800,21020455,3770,3770,3770,3770,0
20241129,115700,21020455,3770,3770,3770,3770,6
20241129,115600,20997835,3765,3765,3765,3765,10
20241129,115500,20960185,3765,3765,3765,3765,0
20241129,115400,20960185,3765,3765,3765,3765,0
20241129,115300,20960185,3765,3765,3765,3765,0
20241129,115200,20960185,3765,3765,3765,3765,0
20241129,115100,20960185,3765,3765,3765,3765,9
20241129,115000,20926300,3770,3770,3770,3770,0
20241129,114900,20926300,3770,3770,3770,3770,0
20241129,114800,20926300,3770,3770,3770,3770,30
20241129,114700,20813200,3770,3765,3770,3765,15
20241129,114600,20756675,3765,3765,3765,3765,0
20241129,114500,20756675,3765,3765,3765,3765,0
20241129,114400,20756675,3765,3770,3770,3765,2
20241129,114300,20749140,3770,3770,3770,3770,0
20241129,114200,20749140,3770,3770,3770,3770,25
20241129,114100,20654890,3770,3770,3770,3770,5
20241129,114000,20636040,3765,3765,3765,3765,0
20241129,113900,20636040,3765,3765,3765,3765,0
20241129,113800,20636040,3765,3775,3775,3765,11
20241129,113700,20594605,3775,3775,3775,3775,0
20241129,113600,20594605,3775,3775,3775,3775,0
20241129,113500,20594605,3775,3775,3775,3775,5
20241129,113400,20575730,3765,3765,3765,3765,0
20241129,113300,20575730,3765,3765,3765,3765,0
20241129,113200,20575730,3765,3765,3765,3765,19
20241129,113100,20504195,3765,3765,3765,3765,0
20241129,113000,20504195,3765,3765,3765,3765,0
20241129,112900,20504195,3765,3765,3765,3765,0
20241129,112800,20504195,3765,3765,3765,3765,0
20241129,112700,20504195,3765,3765,3765,3765,1
20241129,112600,20500430,3765,3765,3765,3765,0
20241129,112500,20500430,3765,3765,3765,3765,9
20241129,112400,20466545,3800,3800,3800,3800,0
20241129,112300,20466545,3800,3800,3800,3800,0
20241129,112200,20466545,3800,3800,3800,3800,0
20241129,112100,20466545,3800,3800,3800,3800,0
20241129,112000,20466545,3800,3800,3800,3800,0
20241129,111900,20466545,3800,3800,3800,3800,0
20241129,111800,20466545,3800,3800,3800,3800,0
20241129,111700,20466545,3800,3800,3800,3800,0
20241129,111600,20466545,3800,3800,3800,3800,0
20241129,111500,20466545,3800,3800,3800,3800,0
20241129,111400,20466545,3800,3800,3800,3800,0
20241129,111300,20466545,3800,3800,3800,3800,46
20241129,111200,20291745,3790,3765,3790,3765,409
20241129,111100,18743365,3760,3760,3760,3760,0
20241129,111000,18743365,3760,3760,3760,3760,1
20241129,110900,18739605,3755,3755,3755,3755,0
20241129,110800,18739605,3755,3755,3755,3755,0
20241129,110700,18739605,3755,3755,3755,3755,0
20241129,110600,18739605,3755,3755,3755,3755,0
20241129,110500,18739605,3755,3755,3755,3755,0
20241129,110400,18739605,3755,3755,3755,3755,0
20241129,110300,18739605,3755,3755,3755,3755,0
20241129,110200,18739605,3755,3755,3755,3755,0
20241129,110100,18739605,3755,3755,3755,3755,6
20241129,110000,18717075,3755,3755,3755,3755,0
20241129,105900,18717075,3755,3755,3755,3755,9
20241129,105800,18683280,3755,3755,3755,3755,0
20241129,105700,18683280,3755,3755,3755,3755,0
20241129,105600,18683280,3755,3755,3755,3755,5
20241129,105500,18664505,3755,3755,3755,3755,0
20241129,105400,18664505,3755,3755,3755,3755,0
20241129,105300,18664505,3755,3755,3755,3755,1
20241129,105200,18660750,3755,3755,3755,3755,0
20241129,105100,18660750,3755,3755,3755,3755,5
20241129,105000,18641975,3755,3755,3755,3755,0
20241129,104900,18641975,3755,3755,3755,3755,0
20241129,104800,18641975,3755,3755,3755,3755,115
20241129,104700,18210150,3755,3755,3755,3755,0
20241129,104600,18210150,3755,3755,3755,3755,14
20241129,104500,18157580,3755,3755,3755,3755,0
20241129,104400,18157580,3755,3755,3755,3755,0
20241129,104300,18157580,3755,3755,3755,3755,0
20241129,104200,18157580,3755,3755,3755,3755,0
20241129,104100,18157580,3755,3755,3755,3755,5
20241129,104000,18138805,3755,3755,3755,3755,9
20241129,103900,18105010,3755,3755,3755,3755,234
20241129,103800,17226340,3755,3755,3755,3755,0
20241129,103700,17226340,3755,3755,3755,3755,0
20241129,103600,17226340,3755,3755,3755,3755,6
20241129,103500,17203810,3755,3755,3755,3755,0
20241129,103400,17203810,3755,3755,3755,3755,155
20241129,103300,16621785,3755,3755,3755,3755,9
20241129,103200,16587990,3755,3755,3755,3755,0
20241129,103100,16587990,3755,3755,3755,3755,0
20241129,103000,16587990,3755,3755,3755,3755,0
20241129,102900,16587990,3755,3755,3755,3755,0
20241129,102800,16587990,3755,3755,3755,3755,5
20241129,102700,16569215,3755,3755,3755,3755,0
20241129,102600,16569215,3755,3755,3755,3755,0
20241129,102500,16569215,3755,3755,3755,3755,0
20241129,102400,16569215,3755,3755,3755,3755,0
20241129,102300,16569215,3755,3755,3755,3755,0
20241129,102200,16569215,3755,3755,3755,3755,0
20241129,102100,16569215,3755,3755,3755,3755,4
20241129,102000,16554195,3755,3760,3760,3755,9
20241129,101900,16520380,3760,3760,3760,3760,1
20241129,101800,16516620,3775,3775,3775,3775,0
20241129,101700,16516620,3775,3775,3775,3775,0
20241129,101600,16516620,3775,3775,3775,3775,0
20241129,101500,16516620,3775,3775,3775,3775,0
20241129,101400,16516620,3775,3760,3775,3760,31
20241129,101300,16399955,3760,3760,3760,3760,0
20241129,101200,16399955,3760,3760,3760,3760,0
20241129,101100,16399955,3760,3760,3760,3760,0
20241129,101000,16399955,3760,3760,3760,3760,0
20241129,100900,16399955,3760,3760,3760,3760,1
20241129,100800,16396195,3755,3755,3755,3755,0
20241129,100700,16396195,3755,3755,3755,3755,9
20241129,100600,16362400,3760,3760,3760,3760,10
20241129,100500,16324800,3760,3760,3760,3760,0
20241129,100400,16324800,3760,3760,3760,3760,1
20241129,100300,16321040,3755,3755,3755,3755,0
20241129,100200,16321040,3755,3755,3755,3755,2
20241129,100100,16313530,3755,3755,3755,3755,0
20241129,100000,16313530,3755,3755,3755,3755,1
20241129,095900,16309775,3755,3755,3755,3755,0
20241129,095800,16309775,3755,3755,3755,3755,0
20241129,095700,16309775,3755,3755,3755,3755,0
20241129,095600,16309775,3755,3755,3755,3755,0
20241129,095500,16309775,3755,3755,3755,3755,0
20241129,095400,16309775,3755,3755,3755,3755,9
20241129,095300,16275980,3805,3805,3805,3805,0
20241129,095200,16275980,3805,3805,3805,3805,0
20241129,095100,16275980,3805,3805,3805,3805,0
20241129,095000,16275980,3805,3805,3805,3805,0
20241129,094900,16275980,3805,3805,3805,3805,0
20241129,094800,16275980,3805,3805,3805,3805,0
20241129,094700,16275980,3805,3805,3805,3805,0
20241129,094600,16275980,3805,3805,3805,3805,25
20241129,094500,16180855,3750,3805,3805,3750,15
20241129,094400,16123890,3750,3750,3750,3750,100
20241129,094300,15748890,3750,3750,3750,3750,100
20241129,094200,15373890,3750,3750,3750,3750,0
20241129,094100,15373890,3750,3765,3765,3750,680
20241129,094000,12818080,3830,3830,3830,3830,0
20241129,093900,12818080,3830,3830,3830,3830,0
20241129,093800,12818080,3830,3830,3830,3830,0
20241129,093700,12818080,3830,3830,3830,3830,0
20241129,093600,12818080,3830,3830,3830,3830,20
20241129,093500,12741480,3855,3855,3855,3855,0
20241129,093400,12741480,3855,3855,3855,3855,0
20241129,093300,12741480,3855,3855,3855,3855,0
20241129,093200,12741480,3855,3855,3855,3855,0
20241129,093100,12741480,3855,3855,3855,3855,0
20241129,093000,12741480,3855,3855,3855,3855,0
20241129,092900,12741480,3855,3840,3855,3840,119
20241129,092800,12283425,3820,3820,3820,3820,92
20241129,092700,11931985,3820,3785,3820,3785,145
20241129,092600,11379075,3750,3750,3750,3750,0
20241129,092500,11379075,3750,3750,3750,3750,0
20241129,092400,11379075,3750,3750,3750,3750,0
20241129,092300,11379075,3750,3750,3750,3750,0
20241129,092200,11379075,3750,3750,3750,3750,0
20241129,092100,11379075,3750,3750,3750,3750,0
20241129,092000,11379075,3750,3750,3750,3750,0
20241129,091900,11379075,3750,3750,3750,3750,0
20241129,091800,11379075,3750,3750,3750,3750,11
20241129,091700,11337825,3750,3755,3755,3750,75
20241129,091600,11056540,3750,3750,3750,3750,0
20241129,091500,11056540,3750,3755,3755,3750,266
20241129,091400,10058040,3750,3770,3770,3750,1834
20241129,091300,3170700,3815,3815,3815,3815,0
20241129,091200,3170700,3815,3770,3815,3770,332
20241129,091100,1904210,3765,3765,3765,3765,0
20241129,091000,1904210,3765,3765,3765,3765,0
20241129,090900,1904210,3765,3765,3765,3765,0
20241129,090800,1904210,3765,3765,3765,3765,0
20241129,090700,1904210,3765,3770,3770,3765,10
20241129,090600,1866535,3760,3760,3760,3760,0
20241129,090500,1866535,3760,3795,3795,3760,468
20241129,090400,99320,3820,3820,3820,3820,0
20241129,090300,99320,3820,3820,3820,3820,0
20241129,090200,99320,3820,3820,3820,3820,0
20241129,090100,99320,3820,3820,3820,3820,0
20241129,090000,99320,3820,3820,3820,3820,26