KissMeData/331920/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,212300,102602055,3520,3520,3520,3520,1125
20241129,212200,102602055,3520,3520,3520,3520,0
20241129,212100,102602055,3520,3520,3520,3520,0
20241129,212000,102602055,3520,3520,3520,3520,0
20241129,211900,102602055,3520,3520,3520,3520,0
20241129,211800,102602055,3520,3520,3520,3520,0
20241129,211700,102602055,3520,3520,3520,3520,0
20241129,211600,102602055,3520,3520,3520,3520,0
20241129,211500,102602055,3520,3520,3520,3520,0
20241129,211400,102602055,3520,3520,3520,3520,0
20241129,211300,102602055,3520,3520,3520,3520,0
20241129,211200,102602055,3520,3520,3520,3520,0
20241129,211100,102602055,3520,3520,3520,3520,0
20241129,211000,102602055,3520,3520,3520,3520,0
20241129,210900,102602055,3520,3520,3520,3520,0
20241129,210800,102602055,3520,3520,3520,3520,0
20241129,210700,102602055,3520,3520,3520,3520,0
20241129,210600,102602055,3520,3520,3520,3520,0
20241129,210500,102602055,3520,3520,3520,3520,0
20241129,210400,102602055,3520,3520,3520,3520,0
20241129,210300,102602055,3520,3520,3520,3520,0
20241129,210200,102602055,3520,3520,3520,3520,0
20241129,210100,102602055,3520,3520,3520,3520,0
20241129,210000,102602055,3520,3520,3520,3520,0
20241129,205900,102602055,3520,3520,3520,3520,0
20241129,205800,102602055,3520,3520,3520,3520,0
20241129,205700,102602055,3520,3520,3520,3520,0
20241129,205600,102602055,3520,3520,3520,3520,0
20241129,205500,102602055,3520,3520,3520,3520,0
20241129,205400,102602055,3520,3520,3520,3520,0
20241129,205300,102602055,3520,3520,3520,3520,1125
20241129,205200,102602055,3520,3520,3520,3520,0
20241129,205100,102602055,3520,3520,3520,3520,0
20241129,205000,102602055,3520,3520,3520,3520,0
20241129,204900,102602055,3520,3520,3520,3520,0
20241129,204800,102602055,3520,3520,3520,3520,0
20241129,204700,102602055,3520,3520,3520,3520,0
20241129,204600,102602055,3520,3520,3520,3520,0
20241129,204500,102602055,3520,3520,3520,3520,0
20241129,204400,102602055,3520,3520,3520,3520,0
20241129,204300,102602055,3520,3520,3520,3520,0
20241129,204200,102602055,3520,3520,3520,3520,0
20241129,204100,102602055,3520,3520,3520,3520,0
20241129,204000,102602055,3520,3520,3520,3520,0
20241129,203900,102602055,3520,3520,3520,3520,0
20241129,203800,102602055,3520,3520,3520,3520,0
20241129,203700,102602055,3520,3520,3520,3520,0
20241129,203600,102602055,3520,3520,3520,3520,0
20241129,203500,102602055,3520,3520,3520,3520,0
20241129,203400,102602055,3520,3520,3520,3520,0
20241129,203300,102602055,3520,3520,3520,3520,0
20241129,203200,102602055,3520,3520,3520,3520,0
20241129,203100,102602055,3520,3520,3520,3520,0
20241129,203000,102602055,3520,3520,3520,3520,0
20241129,202900,102602055,3520,3520,3520,3520,0
20241129,202800,102602055,3520,3520,3520,3520,0
20241129,202700,102602055,3520,3520,3520,3520,0
20241129,202600,102602055,3520,3520,3520,3520,0
20241129,202500,102602055,3520,3520,3520,3520,0
20241129,202400,102602055,3520,3520,3520,3520,0
20241129,202300,102602055,3520,3520,3520,3520,1125
20241129,202200,102602055,3520,3520,3520,3520,0
20241129,202100,102602055,3520,3520,3520,3520,0
20241129,202000,102602055,3520,3520,3520,3520,0
20241129,201900,102602055,3520,3520,3520,3520,0
20241129,201800,102602055,3520,3520,3520,3520,0
20241129,201700,102602055,3520,3520,3520,3520,0
20241129,201600,102602055,3520,3520,3520,3520,0
20241129,201500,102602055,3520,3520,3520,3520,0
20241129,201400,102602055,3520,3520,3520,3520,0
20241129,201300,102602055,3520,3520,3520,3520,0
20241129,201200,102602055,3520,3520,3520,3520,0
20241129,201100,102602055,3520,3520,3520,3520,0
20241129,201000,102602055,3520,3520,3520,3520,0
20241129,200900,102602055,3520,3520,3520,3520,0
20241129,200800,102602055,3520,3520,3520,3520,0
20241129,200700,102602055,3520,3520,3520,3520,0
20241129,200600,102602055,3520,3520,3520,3520,0
20241129,200500,102602055,3520,3520,3520,3520,0
20241129,200400,102602055,3520,3520,3520,3520,0
20241129,200300,102602055,3520,3520,3520,3520,0
20241129,200200,102602055,3520,3520,3520,3520,0
20241129,200100,102602055,3520,3520,3520,3520,0
20241129,200000,102602055,3520,3520,3520,3520,0
20241129,195900,102602055,3520,3520,3520,3520,0
20241129,195800,102602055,3520,3520,3520,3520,0
20241129,195700,102602055,3520,3520,3520,3520,0
20241129,195600,102602055,3520,3520,3520,3520,0
20241129,195500,102602055,3520,3520,3520,3520,0
20241129,195400,102602055,3520,3520,3520,3520,0
20241129,195300,102602055,3520,3520,3520,3520,1125
20241129,195200,102602055,3520,3520,3520,3520,0
20241129,195100,102602055,3520,3520,3520,3520,0
20241129,195000,102602055,3520,3520,3520,3520,0
20241129,194900,102602055,3520,3520,3520,3520,0
20241129,194800,102602055,3520,3520,3520,3520,0
20241129,194700,102602055,3520,3520,3520,3520,0
20241129,194600,102602055,3520,3520,3520,3520,0
20241129,194500,102602055,3520,3520,3520,3520,0
20241129,194400,102602055,3520,3520,3520,3520,0
20241129,194300,102602055,3520,3520,3520,3520,0
20241129,194200,102602055,3520,3520,3520,3520,0
20241129,194100,102602055,3520,3520,3520,3520,0
20241129,194000,102602055,3520,3520,3520,3520,0
20241129,193900,102602055,3520,3520,3520,3520,0
20241129,193800,102602055,3520,3520,3520,3520,0
20241129,193700,102602055,3520,3520,3520,3520,0
20241129,193600,102602055,3520,3520,3520,3520,0
20241129,193500,102602055,3520,3520,3520,3520,0
20241129,193400,102602055,3520,3520,3520,3520,0
20241129,193300,102602055,3520,3520,3520,3520,0
20241129,193200,102602055,3520,3520,3520,3520,0
20241129,193100,102602055,3520,3520,3520,3520,0
20241129,193000,102602055,3520,3520,3520,3520,0
20241129,192900,102602055,3520,3520,3520,3520,0
20241129,192800,102602055,3520,3520,3520,3520,0
20241129,192700,102602055,3520,3520,3520,3520,0
20241129,192600,102602055,3520,3520,3520,3520,0
20241129,192500,102602055,3520,3520,3520,3520,0
20241129,192400,102602055,3520,3520,3520,3520,0
20241129,192300,102602055,3520,3520,3520,3520,1125
20241129,192200,102602055,3520,3520,3520,3520,0
20241129,192100,102602055,3520,3520,3520,3520,0
20241129,192000,102602055,3520,3520,3520,3520,0
20241129,191900,102602055,3520,3520,3520,3520,0
20241129,191800,102602055,3520,3520,3520,3520,0
20241129,191700,102602055,3520,3520,3520,3520,0
20241129,191600,102602055,3520,3520,3520,3520,0
20241129,191500,102602055,3520,3520,3520,3520,0
20241129,191400,102602055,3520,3520,3520,3520,0
20241129,191300,102602055,3520,3520,3520,3520,0
20241129,191200,102602055,3520,3520,3520,3520,0
20241129,191100,102602055,3520,3520,3520,3520,0
20241129,191000,102602055,3520,3520,3520,3520,0
20241129,190900,102602055,3520,3520,3520,3520,0
20241129,190800,102602055,3520,3520,3520,3520,0
20241129,190700,102602055,3520,3520,3520,3520,0
20241129,190600,102602055,3520,3520,3520,3520,0
20241129,190500,102602055,3520,3520,3520,3520,0
20241129,190400,102602055,3520,3520,3520,3520,0
20241129,190300,102602055,3520,3520,3520,3520,0
20241129,190200,102602055,3520,3520,3520,3520,0
20241129,190100,102602055,3520,3520,3520,3520,0
20241129,190000,102602055,3520,3520,3520,3520,0
20241129,185900,102602055,3520,3520,3520,3520,0
20241129,185800,102602055,3520,3520,3520,3520,0
20241129,185700,102602055,3520,3520,3520,3520,0
20241129,185600,102602055,3520,3520,3520,3520,0
20241129,185500,102602055,3520,3520,3520,3520,0
20241129,185400,102602055,3520,3520,3520,3520,0
20241129,185300,102602055,3520,3520,3520,3520,1125
20241129,185200,102602055,3520,3520,3520,3520,0
20241129,185100,102602055,3520,3520,3520,3520,0
20241129,185000,102602055,3520,3520,3520,3520,0
20241129,184900,102602055,3520,3520,3520,3520,0
20241129,184800,102602055,3520,3520,3520,3520,0
20241129,184700,102602055,3520,3520,3520,3520,0
20241129,184600,102602055,3520,3520,3520,3520,0
20241129,184500,102602055,3520,3520,3520,3520,0
20241129,184400,102602055,3520,3520,3520,3520,0
20241129,184300,102602055,3520,3520,3520,3520,0
20241129,184200,102602055,3520,3520,3520,3520,0
20241129,184100,102602055,3520,3520,3520,3520,0
20241129,184000,102602055,3520,3520,3520,3520,0
20241129,183900,102602055,3520,3520,3520,3520,0
20241129,183800,102602055,3520,3520,3520,3520,0
20241129,183700,102602055,3520,3520,3520,3520,0
20241129,183600,102602055,3520,3520,3520,3520,0
20241129,183500,102602055,3520,3520,3520,3520,0
20241129,183400,102602055,3520,3520,3520,3520,0
20241129,183300,102602055,3520,3520,3520,3520,0
20241129,183200,102602055,3520,3520,3520,3520,0
20241129,183100,102602055,3520,3520,3520,3520,0
20241129,183000,102602055,3520,3520,3520,3520,0
20241129,182900,102602055,3520,3520,3520,3520,0
20241129,182800,102602055,3520,3520,3520,3520,0
20241129,182700,102602055,3520,3520,3520,3520,0
20241129,182600,102602055,3520,3520,3520,3520,0
20241129,182500,102602055,3520,3520,3520,3520,0
20241129,182400,102602055,3520,3520,3520,3520,0
20241129,182300,102602055,3520,3520,3520,3520,1125
20241129,182200,102602055,3520,3520,3520,3520,0
20241129,182100,102602055,3520,3520,3520,3520,0
20241129,182000,102602055,3520,3520,3520,3520,0
20241129,181900,102602055,3520,3520,3520,3520,0
20241129,181800,102602055,3520,3520,3520,3520,0
20241129,181700,102602055,3520,3520,3520,3520,0
20241129,181600,102602055,3520,3520,3520,3520,0
20241129,181500,102602055,3520,3520,3520,3520,0
20241129,181400,102602055,3520,3520,3520,3520,0
20241129,181300,102602055,3520,3520,3520,3520,0
20241129,181200,102602055,3520,3520,3520,3520,0
20241129,181100,102602055,3520,3520,3520,3520,0
20241129,181000,102602055,3520,3520,3520,3520,0
20241129,180900,102602055,3520,3520,3520,3520,0
20241129,180800,102602055,3520,3520,3520,3520,0
20241129,180700,102602055,3520,3520,3520,3520,0
20241129,180600,102602055,3520,3520,3520,3520,0
20241129,180500,102602055,3520,3520,3520,3520,0
20241129,180400,102602055,3520,3520,3520,3520,0
20241129,180300,102602055,3520,3520,3520,3520,0
20241129,180200,102602055,3520,3520,3520,3520,0
20241129,180100,102602055,3520,3520,3520,3520,0
20241129,180000,102602055,3520,3520,3520,3520,0
20241129,175900,102602055,3520,3520,3520,3520,0
20241129,175800,102602055,3520,3520,3520,3520,0
20241129,175700,102602055,3520,3520,3520,3520,0
20241129,175600,102602055,3520,3520,3520,3520,0
20241129,175500,102602055,3520,3520,3520,3520,0
20241129,175400,102602055,3520,3520,3520,3520,0
20241129,175300,102602055,3520,3520,3520,3520,1125
20241129,175200,102602055,3520,3520,3520,3520,0
20241129,175100,102602055,3520,3520,3520,3520,0
20241129,175000,102602055,3520,3520,3520,3520,0
20241129,174900,102602055,3520,3520,3520,3520,0
20241129,174800,102602055,3520,3520,3520,3520,0
20241129,174700,102602055,3520,3520,3520,3520,0
20241129,174600,102602055,3520,3520,3520,3520,0
20241129,174500,102602055,3520,3520,3520,3520,0
20241129,174400,102602055,3520,3520,3520,3520,0
20241129,174300,102602055,3520,3520,3520,3520,0
20241129,174200,102602055,3520,3520,3520,3520,0
20241129,174100,102602055,3520,3520,3520,3520,0
20241129,174000,102602055,3520,3520,3520,3520,0
20241129,173900,102602055,3520,3520,3520,3520,0
20241129,173800,102602055,3520,3520,3520,3520,0
20241129,173700,102602055,3520,3520,3520,3520,0
20241129,173600,102602055,3520,3520,3520,3520,0
20241129,173500,102602055,3520,3520,3520,3520,0
20241129,173400,102602055,3520,3520,3520,3520,0
20241129,173300,102602055,3520,3520,3520,3520,0
20241129,173200,102602055,3520,3520,3520,3520,0
20241129,173100,102602055,3520,3520,3520,3520,0
20241129,173000,102602055,3520,3520,3520,3520,0
20241129,172900,102602055,3520,3520,3520,3520,0
20241129,172800,102602055,3520,3520,3520,3520,0
20241129,172700,102602055,3520,3520,3520,3520,0
20241129,172600,102602055,3520,3520,3520,3520,0
20241129,172500,102602055,3520,3520,3520,3520,0
20241129,172400,102602055,3520,3520,3520,3520,0
20241129,172300,102602055,3520,3520,3520,3520,1125
20241129,172200,102602055,3520,3520,3520,3520,0
20241129,172100,102602055,3520,3520,3520,3520,0
20241129,172000,102602055,3520,3520,3520,3520,0
20241129,171900,102602055,3520,3520,3520,3520,0
20241129,171800,102602055,3520,3520,3520,3520,0
20241129,171700,102602055,3520,3520,3520,3520,0
20241129,171600,102602055,3520,3520,3520,3520,0
20241129,171500,102602055,3520,3520,3520,3520,0
20241129,171400,102602055,3520,3520,3520,3520,0
20241129,171300,102602055,3520,3520,3520,3520,0
20241129,171200,102602055,3520,3520,3520,3520,0
20241129,171100,102602055,3520,3520,3520,3520,0
20241129,171000,102602055,3520,3520,3520,3520,0
20241129,170900,102602055,3520,3520,3520,3520,0
20241129,170800,102602055,3520,3520,3520,3520,0
20241129,170700,102602055,3520,3520,3520,3520,0
20241129,170600,102602055,3520,3520,3520,3520,0
20241129,170500,102602055,3520,3520,3520,3520,0
20241129,170400,102602055,3520,3520,3520,3520,0
20241129,170300,102602055,3520,3520,3520,3520,0
20241129,170200,102602055,3520,3520,3520,3520,0
20241129,170100,102602055,3520,3520,3520,3520,0
20241129,170000,102602055,3520,3520,3520,3520,0
20241129,165900,102602055,3520,3520,3520,3520,0
20241129,165800,102602055,3520,3520,3520,3520,0
20241129,165700,102602055,3520,3520,3520,3520,0
20241129,165600,102602055,3520,3520,3520,3520,0
20241129,165500,102602055,3520,3520,3520,3520,0
20241129,165400,102602055,3520,3520,3520,3520,0
20241129,165300,102602055,3520,3520,3520,3520,1125
20241129,165200,102602055,3520,3520,3520,3520,0
20241129,165100,102602055,3520,3520,3520,3520,0
20241129,165000,102602055,3520,3520,3520,3520,0
20241129,164900,102602055,3520,3520,3520,3520,0
20241129,164800,102602055,3520,3520,3520,3520,0
20241129,164700,102602055,3520,3520,3520,3520,0
20241129,164600,102602055,3520,3520,3520,3520,0
20241129,164500,102602055,3520,3520,3520,3520,0
20241129,164400,102602055,3520,3520,3520,3520,0
20241129,164300,102602055,3520,3520,3520,3520,0
20241129,164200,102602055,3520,3520,3520,3520,0
20241129,164100,102602055,3520,3520,3520,3520,0
20241129,164000,102602055,3520,3520,3520,3520,0
20241129,163900,102602055,3520,3520,3520,3520,0
20241129,163800,102602055,3520,3520,3520,3520,0
20241129,163700,102602055,3520,3520,3520,3520,0
20241129,163600,102602055,3520,3520,3520,3520,0
20241129,163500,102602055,3520,3520,3520,3520,0
20241129,163400,102602055,3520,3520,3520,3520,0
20241129,163300,102602055,3520,3520,3520,3520,0
20241129,163200,102602055,3520,3520,3520,3520,0
20241129,163100,102602055,3520,3520,3520,3520,0
20241129,163000,102602055,3520,3520,3520,3520,0
20241129,162900,102602055,3520,3520,3520,3520,0
20241129,162800,102602055,3520,3520,3520,3520,0
20241129,162700,102602055,3520,3520,3520,3520,0
20241129,162600,102602055,3520,3520,3520,3520,0
20241129,162500,102602055,3520,3520,3520,3520,0
20241129,162400,102602055,3520,3520,3520,3520,0
20241129,162300,102602055,3520,3520,3520,3520,1125
20241129,162200,102602055,3520,3520,3520,3520,0
20241129,162100,102602055,3520,3520,3520,3520,0
20241129,162000,102602055,3520,3520,3520,3520,0
20241129,161900,102602055,3520,3520,3520,3520,0
20241129,161800,102602055,3520,3520,3520,3520,0
20241129,161700,102602055,3520,3520,3520,3520,0
20241129,161600,102602055,3520,3520,3520,3520,0
20241129,161500,102602055,3520,3520,3520,3520,0
20241129,161400,102602055,3520,3520,3520,3520,0
20241129,161300,102602055,3520,3520,3520,3520,0
20241129,161200,102602055,3520,3520,3520,3520,0
20241129,161100,102602055,3520,3520,3520,3520,0
20241129,161000,102602055,3520,3520,3520,3520,0
20241129,160900,102602055,3520,3520,3520,3520,0
20241129,160800,102602055,3520,3520,3520,3520,0
20241129,160700,102602055,3520,3520,3520,3520,0
20241129,160600,102602055,3520,3520,3520,3520,0
20241129,160500,102602055,3520,3520,3520,3520,0
20241129,160400,102602055,3520,3520,3520,3520,0
20241129,160300,102602055,3520,3520,3520,3520,0
20241129,160200,102602055,3520,3520,3520,3520,0
20241129,160100,102602055,3520,3520,3520,3520,0
20241129,160000,102602055,3520,3520,3520,3520,0
20241129,155900,102602055,3520,3520,3520,3520,0
20241129,155800,102602055,3520,3520,3520,3520,0
20241129,155700,102602055,3520,3520,3520,3520,0
20241129,155600,102602055,3520,3520,3520,3520,0
20241129,155500,102602055,3520,3520,3520,3520,0
20241129,155400,102602055,3520,3520,3520,3520,0
20241129,155300,102602055,3520,3520,3520,3520,1125
20241129,155200,102602055,3520,3520,3520,3520,0
20241129,155100,102602055,3520,3520,3520,3520,0
20241129,155000,102602055,3520,3520,3520,3520,0
20241129,154900,102602055,3520,3520,3520,3520,0
20241129,154800,102602055,3520,3520,3520,3520,0
20241129,154700,102602055,3520,3520,3520,3520,0
20241129,154600,102602055,3520,3520,3520,3520,0
20241129,154500,102602055,3520,3520,3520,3520,0
20241129,154400,102602055,3520,3520,3520,3520,0
20241129,154300,102602055,3520,3520,3520,3520,0
20241129,154200,102602055,3520,3520,3520,3520,0
20241129,154100,102602055,3520,3520,3520,3520,0
20241129,154000,102602055,3520,3520,3520,3520,0
20241129,153900,102602055,3520,3520,3520,3520,0
20241129,153800,102602055,3520,3520,3520,3520,0
20241129,153700,102602055,3520,3520,3520,3520,0
20241129,153600,102602055,3520,3520,3520,3520,0
20241129,153500,102602055,3520,3520,3520,3520,0
20241129,153400,102602055,3520,3520,3520,3520,0
20241129,153300,102602055,3520,3520,3520,3520,0
20241129,153200,102602055,3520,3520,3520,3520,0
20241129,153100,102602055,3520,3520,3520,3520,0
20241129,153000,102602055,3520,3520,3520,3520,1125
20241129,152900,98642055,3490,3490,3490,3490,0
20241129,152800,98642055,3490,3490,3490,3490,0
20241129,152700,98642055,3490,3490,3490,3490,0
20241129,152600,98642055,3490,3490,3490,3490,0
20241129,152500,98642055,3490,3490,3490,3490,0
20241129,152400,98642055,3490,3490,3490,3490,0
20241129,152300,98642055,3490,3490,3490,3490,0
20241129,152200,98642055,3490,3490,3490,3490,0
20241129,152100,98642055,3490,3490,3490,3490,0
20241129,152000,98642055,3490,3490,3490,3490,0
20241129,151900,98642055,3490,3475,3490,3475,57
20241129,151800,98443815,3475,3475,3475,3475,25
20241129,151700,98356940,3480,3480,3480,3480,1
20241129,151600,98353460,3480,3480,3480,3480,1
20241129,151500,98349980,3480,3480,3480,3480,35
20241129,151400,98228180,3490,3490,3490,3490,0
20241129,151300,98228180,3490,3475,3490,3475,6
20241129,151200,98207270,3480,3480,3480,3480,30
20241129,151100,98102870,3480,3480,3480,3480,13
20241129,151000,98057630,3480,3485,3485,3480,211
20241129,150900,97322350,3485,3485,3485,3485,3
20241129,150800,97311895,3480,3480,3480,3480,10
20241129,150700,97277095,3480,3480,3480,3480,4
20241129,150600,97263175,3480,3480,3480,3480,75
20241129,150500,97002175,3490,3490,3490,3490,4
20241129,150400,96988215,3480,3485,3485,3480,24
20241129,150300,96904685,3480,3480,3480,3480,29
20241129,150200,96803765,3480,3480,3480,3480,0
20241129,150100,96803765,3480,3480,3480,3480,0
20241129,150000,96803765,3480,3480,3480,3480,12
20241129,145900,96762005,3480,3480,3480,3480,0
20241129,145800,96762005,3480,3480,3480,3480,0
20241129,145700,96762005,3480,3480,3480,3480,0
20241129,145600,96762005,3480,3480,3480,3480,28
20241129,145500,96664565,3495,3495,3495,3495,0
20241129,145400,96664565,3495,3495,3495,3495,0
20241129,145300,96664565,3495,3495,3495,3495,0
20241129,145200,96664565,3495,3495,3495,3495,1
20241129,145100,96661070,3495,3495,3495,3495,1
20241129,145000,96657575,3495,3495,3495,3495,17
20241129,144900,96598160,3495,3480,3495,3480,23
20241129,144800,96518105,3495,3495,3495,3495,0
20241129,144700,96518105,3495,3475,3495,3475,12
20241129,144600,96476385,3475,3485,3485,3475,1226
20241129,144500,92214330,3495,3495,3495,3495,1
20241129,144400,92210835,3485,3485,3485,3485,0
20241129,144300,92210835,3485,3485,3485,3485,50
20241129,144200,92036585,3475,3475,3475,3475,410
20241129,144100,90611835,3485,3485,3485,3485,0
20241129,144000,90611835,3485,3475,3485,3475,509
20241129,143900,88843040,3475,3485,3485,3475,1427
20241129,143800,83876385,3485,3485,3485,3485,0
20241129,143700,83876385,3485,3485,3485,3485,0
20241129,143600,83876385,3485,3485,3485,3485,0
20241129,143500,83876385,3485,3485,3485,3485,0
20241129,143400,83876385,3485,3485,3485,3485,0
20241129,143300,83876385,3485,3485,3485,3485,0
20241129,143200,83876385,3485,3485,3485,3485,0
20241129,143100,83876385,3485,3515,3515,3485,1031
20241129,143000,80266630,3550,3550,3550,3550,0
20241129,142900,80266630,3550,3550,3550,3550,0
20241129,142800,80266630,3550,3550,3550,3550,0
20241129,142700,80266630,3550,3550,3550,3550,0
20241129,142600,80266630,3550,3550,3550,3550,0
20241129,142500,80266630,3550,3550,3550,3550,0
20241129,142400,80266630,3550,3550,3550,3550,0
20241129,142300,80266630,3550,3550,3550,3550,0
20241129,142200,80266630,3550,3550,3550,3550,0
20241129,142100,80266630,3550,3550,3550,3550,0
20241129,142000,80266630,3550,3550,3550,3550,0
20241129,141900,80266630,3550,3550,3550,3550,0
20241129,141800,80266630,3550,3550,3550,3550,0
20241129,141700,80266630,3550,3550,3550,3550,0
20241129,141600,80266630,3550,3550,3550,3550,0
20241129,141500,80266630,3550,3550,3550,3550,0
20241129,141400,80266630,3550,3550,3550,3550,0
20241129,141300,80266630,3550,3550,3550,3550,0
20241129,141200,80266630,3550,3550,3550,3550,0
20241129,141100,80266630,3550,3530,3550,3530,49
20241129,141000,80093405,3510,3510,3510,3510,0
20241129,140900,80093405,3510,3510,3510,3510,0
20241129,140800,80093405,3510,3510,3510,3510,0
20241129,140700,80093405,3510,3510,3510,3510,0
20241129,140600,80093405,3510,3510,3510,3510,0
20241129,140500,80093405,3510,3510,3510,3510,0
20241129,140400,80093405,3510,3510,3510,3510,0
20241129,140300,80093405,3510,3535,3535,3510,358
20241129,140200,78835625,3535,3535,3535,3535,0
20241129,140100,78835625,3535,3535,3535,3535,1
20241129,140000,78832090,3550,3550,3550,3550,0
20241129,135900,78832090,3550,3550,3550,3550,0
20241129,135800,78832090,3550,3550,3550,3550,0
20241129,135700,78832090,3550,3550,3550,3550,0
20241129,135600,78832090,3550,3550,3550,3550,0
20241129,135500,78832090,3550,3550,3550,3550,0
20241129,135400,78832090,3550,3530,3550,3530,280
20241129,135300,77840670,3535,3535,3535,3535,0
20241129,135200,77840670,3535,3535,3535,3535,0
20241129,135100,77840670,3535,3535,3535,3535,1
20241129,135000,77837135,3510,3540,3540,3510,164
20241129,134900,77260715,3550,3550,3550,3550,0
20241129,134800,77260715,3550,3550,3550,3550,0
20241129,134700,77260715,3550,3550,3550,3550,0
20241129,134600,77260715,3550,3550,3550,3550,0
20241129,134500,77260715,3550,3550,3550,3550,0
20241129,134400,77260715,3550,3550,3550,3550,0
20241129,134300,77260715,3550,3550,3550,3550,0
20241129,134200,77260715,3550,3550,3550,3550,0
20241129,134100,77260715,3550,3550,3550,3550,0
20241129,134000,77260715,3550,3550,3550,3550,0
20241129,133900,77260715,3550,3550,3550,3550,0
20241129,133800,77260715,3550,3550,3550,3550,0
20241129,133700,77260715,3550,3550,3550,3550,0
20241129,133600,77260715,3550,3550,3550,3550,0
20241129,133500,77260715,3550,3550,3550,3550,0
20241129,133400,77260715,3550,3550,3550,3550,0
20241129,133300,77260715,3550,3550,3550,3550,0
20241129,133200,77260715,3550,3550,3550,3550,0
20241129,133100,77260715,3550,3550,3550,3550,0
20241129,133000,77260715,3550,3550,3550,3550,0
20241129,132900,77260715,3550,3545,3550,3545,8
20241129,132800,77232350,3535,3535,3535,3535,1
20241129,132700,77228815,3530,3530,3530,3530,25
20241129,132600,77140565,3550,3550,3550,3550,0
20241129,132500,77140565,3550,3550,3550,3550,0
20241129,132400,77140565,3550,3550,3550,3550,0
20241129,132300,77140565,3550,3550,3550,3550,0
20241129,132200,77140565,3550,3550,3550,3550,0
20241129,132100,77140565,3550,3515,3550,3515,3
20241129,132000,77129950,3495,3495,3495,3495,0
20241129,131900,77129950,3495,3495,3495,3495,0
20241129,131800,77129950,3495,3495,3495,3495,0
20241129,131700,77129950,3495,3530,3530,3495,2
20241129,131600,77122925,3500,3500,3500,3500,0
20241129,131500,77122925,3500,3500,3500,3500,44
20241129,131400,76968925,3540,3535,3540,3535,284
20241129,131300,75963730,3540,3540,3540,3540,0
20241129,131200,75963730,3540,3540,3540,3540,0
20241129,131100,75963730,3540,3540,3540,3540,0
20241129,131000,75963730,3540,3540,3540,3540,0
20241129,130900,75963730,3540,3540,3540,3540,0
20241129,130800,75963730,3540,3540,3540,3540,60
20241129,130700,75751330,3540,3545,3545,3540,121
20241129,130600,75322435,3550,3550,3550,3550,0
20241129,130500,75322435,3550,3530,3550,3530,33
20241129,130400,75205385,3530,3530,3530,3530,0
20241129,130300,75205385,3530,3530,3530,3530,0
20241129,130200,75205385,3530,3530,3530,3530,0
20241129,130100,75205385,3530,3530,3530,3530,0
20241129,130000,75205385,3530,3530,3530,3530,1
20241129,125900,75201855,3485,3485,3485,3485,0
20241129,125800,75201855,3485,3485,3485,3485,0
20241129,125700,75201855,3485,3485,3485,3485,67
20241129,125600,74968360,3465,3465,3465,3465,15
20241129,125500,74916385,3480,3480,3480,3480,0
20241129,125400,74916385,3480,3480,3480,3480,0
20241129,125300,74916385,3480,3480,3480,3480,50
20241129,125200,74742385,3485,3465,3485,3465,138
20241129,125100,74263435,3480,3480,3480,3480,0
20241129,125000,74263435,3480,3465,3480,3465,208
20241129,124900,73542700,3470,3470,3470,3470,500
20241129,124800,71807700,3470,3470,3470,3470,424
20241129,124700,70336420,3475,3475,3475,3475,102
20241129,124600,69981970,3480,3475,3480,3475,801
20241129,124500,67198490,3475,3475,3475,3475,0
20241129,124400,67198490,3475,3485,3485,3475,143
20241129,124300,66700635,3485,3480,3485,3480,9
20241129,124200,66669280,3485,3480,3485,3480,485
20241129,124100,64979980,3485,3485,3485,3485,181
20241129,124000,64349195,3490,3485,3490,3485,11
20241129,123900,64310850,3485,3500,3500,3485,321
20241129,123800,63189535,3505,3505,3505,3505,18
20241129,123700,63126445,3505,3505,3505,3505,8
20241129,123600,63098405,3505,3505,3505,3505,1
20241129,123500,63094900,3505,3500,3505,3500,483
20241129,123400,61404385,3515,3515,3515,3515,10
20241129,123300,61369235,3515,3515,3515,3515,12
20241129,123200,61327055,3515,3520,3520,3515,8
20241129,123100,61298920,3520,3525,3525,3515,5
20241129,123000,61281320,3520,3525,3525,3520,3
20241129,122900,61270755,3525,3525,3525,3525,10
20241129,122800,61235505,3510,3510,3510,3510,0
20241129,122700,61235505,3510,3510,3510,3510,0
20241129,122600,61235505,3510,3510,3510,3510,0
20241129,122500,61235505,3510,3510,3510,3510,0
20241129,122400,61235505,3510,3505,3510,3505,5
20241129,122300,61217975,3505,3505,3505,3505,15
20241129,122200,61165400,3505,3505,3505,3505,1
20241129,122100,61161895,3530,3530,3530,3530,0
20241129,122000,61161895,3530,3490,3530,3490,2
20241129,121900,61154875,3500,3500,3500,3500,330
20241129,121800,59999875,3530,3530,3530,3530,1
20241129,121700,59996345,3530,3530,3530,3530,1
20241129,121600,59992815,3530,3530,3530,3530,1
20241129,121500,59989285,3530,3530,3530,3530,0
20241129,121400,59989285,3530,3530,3530,3530,0
20241129,121300,59989285,3530,3530,3530,3530,1
20241129,121200,59985755,3530,3530,3530,3530,1
20241129,121100,59982225,3530,3530,3530,3530,1
20241129,121000,59978695,3500,3500,3500,3500,0
20241129,120900,59978695,3500,3500,3500,3500,0
20241129,120800,59978695,3500,3500,3500,3500,100
20241129,120700,59628695,3530,3530,3530,3530,0
20241129,120600,59628695,3530,3530,3530,3530,0
20241129,120500,59628695,3530,3530,3530,3530,0
20241129,120400,59628695,3530,3530,3530,3530,0
20241129,120300,59628695,3530,3530,3530,3530,0
20241129,120200,59628695,3530,3530,3530,3530,1
20241129,120100,59625165,3530,3530,3530,3530,1
20241129,120000,59621635,3530,3530,3530,3530,0
20241129,115900,59621635,3530,3530,3530,3530,0
20241129,115800,59621635,3530,3530,3530,3530,0
20241129,115700,59621635,3530,3530,3530,3530,0
20241129,115600,59621635,3530,3530,3530,3530,0
20241129,115500,59621635,3530,3530,3530,3530,1
20241129,115400,59618105,3510,3510,3510,3510,0
20241129,115300,59618105,3510,3510,3510,3510,0
20241129,115200,59618105,3510,3510,3510,3510,0
20241129,115100,59618105,3510,3510,3510,3510,0
20241129,115000,59618105,3510,3510,3510,3510,0
20241129,114900,59618105,3510,3550,3550,3510,248
20241129,114800,58747225,3550,3550,3550,3550,0
20241129,114700,58747225,3550,3550,3550,3550,0
20241129,114600,58747225,3550,3550,3550,3550,0
20241129,114500,58747225,3550,3550,3550,3550,0
20241129,114400,58747225,3550,3550,3550,3550,18
20241129,114300,58683325,3550,3550,3550,3550,4
20241129,114200,58669125,3555,3555,3555,3555,132
20241129,114100,58199865,3565,3565,3565,3565,0
20241129,114000,58199865,3565,3520,3565,3520,30
20241129,113900,58093940,3510,3515,3515,3510,39
20241129,113800,57956910,3520,3520,3520,3520,0
20241129,113700,57956910,3520,3515,3520,3515,6
20241129,113600,57935815,3515,3510,3515,3500,112
20241129,113500,57543670,3515,3515,3515,3515,1
20241129,113400,57540155,3515,3515,3515,3515,0
20241129,113300,57540155,3515,3515,3520,3515,3
20241129,113200,57529605,3520,3520,3520,3520,0
20241129,113100,57529605,3520,3520,3520,3520,0
20241129,113000,57529605,3520,3520,3520,3520,0
20241129,112900,57529605,3520,3520,3520,3520,1
20241129,112800,57526085,3540,3515,3540,3515,29
20241129,112700,57423600,3520,3520,3520,3520,0
20241129,112600,57423600,3520,3520,3520,3520,0
20241129,112500,57423600,3520,3520,3520,3520,0
20241129,112400,57423600,3520,3520,3520,3520,0
20241129,112300,57423600,3520,3520,3520,3520,0
20241129,112200,57423600,3520,3520,3520,3520,1
20241129,112100,57420080,3500,3520,3520,3500,103
20241129,112000,57059505,3520,3520,3520,3520,5
20241129,111900,57041905,3520,3520,3520,3520,4
20241129,111800,57027825,3520,3520,3520,3520,1
20241129,111700,57024305,3515,3525,3525,3515,6
20241129,111600,57003180,3525,3525,3525,3525,5
20241129,111500,56985555,3525,3525,3525,3525,2
20241129,111400,56978505,3525,3515,3525,3515,5
20241129,111300,56960920,3510,3515,3515,3510,7
20241129,111200,56936330,3500,3525,3525,3500,202
20241129,111100,56228535,3540,3545,3545,3510,546
20241129,111000,54310155,3545,3545,3545,3545,2
20241129,110900,54303065,3545,3525,3545,3520,409
20241129,110800,52863345,3525,3540,3540,3525,710
20241129,110700,50358540,3540,3540,3540,3540,6
20241129,110600,50337300,3540,3535,3540,3535,2
20241129,110500,50330225,3535,3550,3550,3535,8
20241129,110400,50301910,3545,3560,3560,3545,4
20241129,110300,50287700,3560,3550,3560,3550,3
20241129,110200,50277030,3550,3550,3550,3550,31
20241129,110100,50166980,3550,3550,3550,3550,20
20241129,110000,50095980,3550,3550,3550,3550,3
20241129,105900,50085330,3550,3550,3550,3550,7
20241129,105800,50060480,3550,3550,3550,3550,6
20241129,105700,50039180,3550,3565,3565,3550,16
20241129,105600,49982230,3550,3550,3550,3545,4
20241129,105500,49968040,3545,3540,3550,3530,985
20241129,105400,46485050,3550,3560,3560,3550,167
20241129,105300,45892165,3560,3560,3560,3560,0
20241129,105200,45892165,3560,3560,3560,3560,3
20241129,105100,45881485,3560,3565,3565,3560,21
20241129,105000,45806710,3565,3565,3565,3565,1
20241129,104900,45803145,3565,3565,3565,3565,12
20241129,104800,45760365,3565,3580,3580,3565,5
20241129,104700,45742495,3580,3595,3595,3575,5
20241129,104600,45724585,3595,3595,3595,3595,0
20241129,104500,45724585,3595,3595,3595,3595,1
20241129,104400,45720990,3595,3575,3595,3575,5
20241129,104300,45703055,3575,3575,3575,3575,6
20241129,104200,45681605,3570,3575,3575,3570,5
20241129,104100,45663735,3575,3575,3575,3575,6
20241129,104000,45642285,3575,3580,3580,3575,4
20241129,103900,45627980,3575,3575,3575,3575,0
20241129,103800,45627980,3575,3570,3575,3570,103
20241129,103700,45260265,3570,3570,3570,3570,0
20241129,103600,45260265,3570,3570,3570,3570,0
20241129,103500,45260265,3570,3570,3570,3570,0
20241129,103400,45260265,3570,3570,3570,3570,1
20241129,103300,45256695,3570,3570,3570,3570,5
20241129,103200,45238845,3570,3570,3570,3570,2
20241129,103100,45231705,3570,3570,3570,3570,1
20241129,103000,45228135,3570,3570,3570,3570,1
20241129,102900,45224565,3555,3555,3555,3555,0
20241129,102800,45224565,3555,3555,3555,3555,0
20241129,102700,45224565,3555,3560,3560,3555,1589
20241129,102600,39568230,3560,3560,3560,3560,0
20241129,102500,39568230,3560,3560,3560,3560,0
20241129,102400,39568230,3560,3560,3560,3560,1
20241129,102300,39564670,3555,3555,3555,3555,0
20241129,102200,39564670,3555,3555,3555,3555,0
20241129,102100,39564670,3555,3555,3555,3555,3
20241129,102000,39554005,3555,3555,3560,3555,23
20241129,101900,39472185,3555,3555,3555,3555,1
20241129,101800,39468630,3555,3560,3560,3550,464
20241129,101700,37821320,3565,3565,3565,3565,1
20241129,101600,37817755,3570,3570,3570,3570,0
20241129,101500,37817755,3570,3580,3580,3570,3
20241129,101400,37807030,3585,3585,3585,3585,1
20241129,101300,37803445,3550,3550,3550,3550,0
20241129,101200,37803445,3550,3550,3550,3550,0
20241129,101100,37803445,3550,3580,3580,3550,67
20241129,101000,37565100,3580,3580,3580,3580,1
20241129,100900,37561520,3580,3580,3580,3580,5
20241129,100800,37543620,3580,3560,3580,3560,103
20241129,100700,37176880,3560,3575,3575,3560,100
20241129,100600,36820850,3575,3575,3575,3575,1
20241129,100500,36817275,3565,3560,3565,3560,220
20241129,100400,36033975,3560,3560,3560,3560,0
20241129,100300,36033975,3560,3560,3560,3560,230
20241129,100200,35215175,3560,3560,3560,3560,0
20241129,100100,35215175,3560,3560,3560,3560,0
20241129,100000,35215175,3560,3560,3560,3560,0
20241129,095900,35215175,3560,3560,3560,3560,350
20241129,095800,33969175,3565,3565,3565,3565,3
20241129,095700,33958480,3560,3575,3575,3560,360
20241129,095600,32676795,3570,3570,3570,3570,0
20241129,095500,32676795,3570,3570,3570,3570,0
20241129,095400,32676795,3570,3570,3570,3570,2
20241129,095300,32669655,3575,3580,3580,3570,155
20241129,095200,32116120,3575,3580,3580,3575,66
20241129,095100,31880045,3575,3575,3575,3575,0
20241129,095000,31880045,3575,3570,3575,3570,152
20241129,094900,31337345,3570,3570,3570,3570,150
20241129,094800,30801845,3570,3570,3570,3570,0
20241129,094700,30801845,3570,3570,3570,3570,0
20241129,094600,30801845,3570,3570,3570,3570,113
20241129,094500,30398435,3570,3600,3600,3570,48
20241129,094400,30227045,3600,3600,3600,3600,0
20241129,094300,30227045,3600,3580,3600,3575,52
20241129,094200,30040960,3600,3600,3600,3600,2
20241129,094100,30033760,3600,3600,3600,3600,0
20241129,094000,30033760,3600,3600,3600,3600,0
20241129,093900,30033760,3600,3600,3600,3600,1
20241129,093800,30030160,3595,3595,3595,3595,0
20241129,093700,30030160,3595,3595,3595,3595,0
20241129,093600,30030160,3595,3595,3595,3595,0
20241129,093500,30030160,3595,3580,3595,3580,271
20241129,093400,29059875,3595,3595,3595,3595,0
20241129,093300,29059875,3595,3595,3595,3595,0
20241129,093200,29059875,3595,3595,3595,3595,7
20241129,093100,29034710,3580,3580,3580,3580,0
20241129,093000,29034710,3580,3580,3580,3580,1
20241129,092900,29031130,3540,3555,3555,3540,3248
20241129,092800,17500835,3550,3550,3550,3550,27
20241129,092700,17404985,3550,3550,3550,3550,1
20241129,092600,17401435,3520,3520,3520,3520,7
20241129,092500,17376795,3550,3550,3550,3550,0
20241129,092400,17376795,3550,3555,3555,3535,351
20241129,092300,16130365,3555,3555,3555,3555,140
20241129,092200,15632665,3565,3570,3570,3565,67
20241129,092100,15393595,3585,3585,3585,3585,24
20241129,092000,15307555,3550,3550,3550,3550,32
20241129,091900,15193955,3550,3580,3580,3550,412
20241129,091800,13726435,3600,3600,3600,3600,0
20241129,091700,13726435,3600,3535,3600,3525,665
20241129,091600,11333735,3605,3605,3605,3605,434
20241129,091500,9769165,3605,3605,3605,3605,0
20241129,091400,9769165,3605,3605,3605,3605,0
20241129,091300,9769165,3605,3590,3605,3590,196
20241129,091200,9064025,3580,3570,3580,3570,193
20241129,091100,8373305,3580,3580,3580,3580,1
20241129,091000,8369725,3545,3545,3545,3545,0
20241129,090900,8369725,3545,3565,3565,3545,1078
20241129,090800,4534505,3590,3590,3590,3590,321
20241129,090700,3382115,3570,3570,3570,3570,4
20241129,090600,3367835,3565,3575,3575,3565,25
20241129,090500,3278675,3570,3575,3600,3560,96
20241129,090400,2936495,3610,3610,3610,3610,1
20241129,090300,2932885,3560,3560,3560,3560,0
20241129,090200,2932885,3560,3600,3610,3560,534
20241129,090100,1011610,3600,3600,3600,3600,0
20241129,090000,1011610,3600,3600,3610,3600,281