KissMeData/105840/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,201600,781668790,7840,7840,7840,7840,871
20241129,201500,781668790,7840,7840,7840,7840,0
20241129,201400,781668790,7840,7840,7840,7840,0
20241129,201300,781668790,7840,7840,7840,7840,0
20241129,201200,781668790,7840,7840,7840,7840,0
20241129,201100,781668790,7840,7840,7840,7840,0
20241129,201000,781668790,7840,7840,7840,7840,0
20241129,200900,781668790,7840,7840,7840,7840,0
20241129,200800,781668790,7840,7840,7840,7840,0
20241129,200700,781668790,7840,7840,7840,7840,0
20241129,200600,781668790,7840,7840,7840,7840,0
20241129,200500,781668790,7840,7840,7840,7840,0
20241129,200400,781668790,7840,7840,7840,7840,0
20241129,200300,781668790,7840,7840,7840,7840,0
20241129,200200,781668790,7840,7840,7840,7840,0
20241129,200100,781668790,7840,7840,7840,7840,0
20241129,200000,781668790,7840,7840,7840,7840,0
20241129,195900,781668790,7840,7840,7840,7840,0
20241129,195800,781668790,7840,7840,7840,7840,0
20241129,195700,781668790,7840,7840,7840,7840,0
20241129,195600,781668790,7840,7840,7840,7840,0
20241129,195500,781668790,7840,7840,7840,7840,0
20241129,195400,781668790,7840,7840,7840,7840,0
20241129,195300,781668790,7840,7840,7840,7840,0
20241129,195200,781668790,7840,7840,7840,7840,0
20241129,195100,781668790,7840,7840,7840,7840,0
20241129,195000,781668790,7840,7840,7840,7840,0
20241129,194900,781668790,7840,7840,7840,7840,0
20241129,194800,781668790,7840,7840,7840,7840,0
20241129,194700,781668790,7840,7840,7840,7840,0
20241129,194600,781668790,7840,7840,7840,7840,871
20241129,194500,781668790,7840,7840,7840,7840,0
20241129,194400,781668790,7840,7840,7840,7840,0
20241129,194300,781668790,7840,7840,7840,7840,0
20241129,194200,781668790,7840,7840,7840,7840,0
20241129,194100,781668790,7840,7840,7840,7840,0
20241129,194000,781668790,7840,7840,7840,7840,0
20241129,193900,781668790,7840,7840,7840,7840,0
20241129,193800,781668790,7840,7840,7840,7840,0
20241129,193700,781668790,7840,7840,7840,7840,0
20241129,193600,781668790,7840,7840,7840,7840,0
20241129,193500,781668790,7840,7840,7840,7840,0
20241129,193400,781668790,7840,7840,7840,7840,0
20241129,193300,781668790,7840,7840,7840,7840,0
20241129,193200,781668790,7840,7840,7840,7840,0
20241129,193100,781668790,7840,7840,7840,7840,0
20241129,193000,781668790,7840,7840,7840,7840,0
20241129,192900,781668790,7840,7840,7840,7840,0
20241129,192800,781668790,7840,7840,7840,7840,0
20241129,192700,781668790,7840,7840,7840,7840,0
20241129,192600,781668790,7840,7840,7840,7840,0
20241129,192500,781668790,7840,7840,7840,7840,0
20241129,192400,781668790,7840,7840,7840,7840,0
20241129,192300,781668790,7840,7840,7840,7840,0
20241129,192200,781668790,7840,7840,7840,7840,0
20241129,192100,781668790,7840,7840,7840,7840,0
20241129,192000,781668790,7840,7840,7840,7840,0
20241129,191900,781668790,7840,7840,7840,7840,0
20241129,191800,781668790,7840,7840,7840,7840,0
20241129,191700,781668790,7840,7840,7840,7840,0
20241129,191600,781668790,7840,7840,7840,7840,871
20241129,191500,781668790,7840,7840,7840,7840,0
20241129,191400,781668790,7840,7840,7840,7840,0
20241129,191300,781668790,7840,7840,7840,7840,0
20241129,191200,781668790,7840,7840,7840,7840,0
20241129,191100,781668790,7840,7840,7840,7840,0
20241129,191000,781668790,7840,7840,7840,7840,0
20241129,190900,781668790,7840,7840,7840,7840,0
20241129,190800,781668790,7840,7840,7840,7840,0
20241129,190700,781668790,7840,7840,7840,7840,0
20241129,190600,781668790,7840,7840,7840,7840,0
20241129,190500,781668790,7840,7840,7840,7840,0
20241129,190400,781668790,7840,7840,7840,7840,0
20241129,190300,781668790,7840,7840,7840,7840,0
20241129,190200,781668790,7840,7840,7840,7840,0
20241129,190100,781668790,7840,7840,7840,7840,0
20241129,190000,781668790,7840,7840,7840,7840,0
20241129,185900,781668790,7840,7840,7840,7840,0
20241129,185800,781668790,7840,7840,7840,7840,0
20241129,185700,781668790,7840,7840,7840,7840,0
20241129,185600,781668790,7840,7840,7840,7840,0
20241129,185500,781668790,7840,7840,7840,7840,0
20241129,185400,781668790,7840,7840,7840,7840,0
20241129,185300,781668790,7840,7840,7840,7840,0
20241129,185200,781668790,7840,7840,7840,7840,0
20241129,185100,781668790,7840,7840,7840,7840,0
20241129,185000,781668790,7840,7840,7840,7840,0
20241129,184900,781668790,7840,7840,7840,7840,0
20241129,184800,781668790,7840,7840,7840,7840,0
20241129,184700,781668790,7840,7840,7840,7840,0
20241129,184600,781668790,7840,7840,7840,7840,871
20241129,184500,781668790,7840,7840,7840,7840,0
20241129,184400,781668790,7840,7840,7840,7840,0
20241129,184300,781668790,7840,7840,7840,7840,0
20241129,184200,781668790,7840,7840,7840,7840,0
20241129,184100,781668790,7840,7840,7840,7840,0
20241129,184000,781668790,7840,7840,7840,7840,0
20241129,183900,781668790,7840,7840,7840,7840,0
20241129,183800,781668790,7840,7840,7840,7840,0
20241129,183700,781668790,7840,7840,7840,7840,0
20241129,183600,781668790,7840,7840,7840,7840,0
20241129,183500,781668790,7840,7840,7840,7840,0
20241129,183400,781668790,7840,7840,7840,7840,0
20241129,183300,781668790,7840,7840,7840,7840,0
20241129,183200,781668790,7840,7840,7840,7840,0
20241129,183100,781668790,7840,7840,7840,7840,0
20241129,183000,781668790,7840,7840,7840,7840,0
20241129,182900,781668790,7840,7840,7840,7840,0
20241129,182800,781668790,7840,7840,7840,7840,0
20241129,182700,781668790,7840,7840,7840,7840,0
20241129,182600,781668790,7840,7840,7840,7840,0
20241129,182500,781668790,7840,7840,7840,7840,0
20241129,182400,781668790,7840,7840,7840,7840,0
20241129,182300,781668790,7840,7840,7840,7840,0
20241129,182200,781668790,7840,7840,7840,7840,0
20241129,182100,781668790,7840,7840,7840,7840,0
20241129,182000,781668790,7840,7840,7840,7840,0
20241129,181900,781668790,7840,7840,7840,7840,0
20241129,181800,781668790,7840,7840,7840,7840,0
20241129,181700,781668790,7840,7840,7840,7840,0
20241129,181600,781668790,7840,7840,7840,7840,871
20241129,181500,781668790,7840,7840,7840,7840,0
20241129,181400,781668790,7840,7840,7840,7840,0
20241129,181300,781668790,7840,7840,7840,7840,0
20241129,181200,781668790,7840,7840,7840,7840,0
20241129,181100,781668790,7840,7840,7840,7840,0
20241129,181000,781668790,7840,7840,7840,7840,0
20241129,180900,781668790,7840,7840,7840,7840,0
20241129,180800,781668790,7840,7840,7840,7840,0
20241129,180700,781668790,7840,7840,7840,7840,0
20241129,180600,781668790,7840,7840,7840,7840,0
20241129,180500,781668790,7840,7840,7840,7840,0
20241129,180400,781668790,7840,7840,7840,7840,0
20241129,180300,781668790,7840,7840,7840,7840,0
20241129,180200,781668790,7840,7840,7840,7840,0
20241129,180100,781668790,7840,7840,7840,7840,0
20241129,180000,781668790,7840,7840,7840,7840,0
20241129,175900,781668790,7840,7840,7840,7840,0
20241129,175800,781668790,7840,7840,7840,7840,0
20241129,175700,781668790,7840,7840,7840,7840,0
20241129,175600,781668790,7840,7840,7840,7840,0
20241129,175500,781668790,7840,7840,7840,7840,0
20241129,175400,781668790,7840,7840,7840,7840,0
20241129,175300,781668790,7840,7840,7840,7840,0
20241129,175200,781668790,7840,7840,7840,7840,0
20241129,175100,781668790,7840,7840,7840,7840,0
20241129,175000,781668790,7840,7840,7840,7840,0
20241129,174900,781668790,7840,7840,7840,7840,0
20241129,174800,781668790,7840,7840,7840,7840,0
20241129,174700,781668790,7840,7840,7840,7840,0
20241129,174600,781668790,7840,7840,7840,7840,871
20241129,174500,781668790,7840,7840,7840,7840,0
20241129,174400,781668790,7840,7840,7840,7840,0
20241129,174300,781668790,7840,7840,7840,7840,0
20241129,174200,781668790,7840,7840,7840,7840,0
20241129,174100,781668790,7840,7840,7840,7840,0
20241129,174000,781668790,7840,7840,7840,7840,0
20241129,173900,781668790,7840,7840,7840,7840,0
20241129,173800,781668790,7840,7840,7840,7840,0
20241129,173700,781668790,7840,7840,7840,7840,0
20241129,173600,781668790,7840,7840,7840,7840,0
20241129,173500,781668790,7840,7840,7840,7840,0
20241129,173400,781668790,7840,7840,7840,7840,0
20241129,173300,781668790,7840,7840,7840,7840,0
20241129,173200,781668790,7840,7840,7840,7840,0
20241129,173100,781668790,7840,7840,7840,7840,0
20241129,173000,781668790,7840,7840,7840,7840,0
20241129,172900,781668790,7840,7840,7840,7840,0
20241129,172800,781668790,7840,7840,7840,7840,0
20241129,172700,781668790,7840,7840,7840,7840,0
20241129,172600,781668790,7840,7840,7840,7840,0
20241129,172500,781668790,7840,7840,7840,7840,0
20241129,172400,781668790,7840,7840,7840,7840,0
20241129,172300,781668790,7840,7840,7840,7840,0
20241129,172200,781668790,7840,7840,7840,7840,0
20241129,172100,781668790,7840,7840,7840,7840,0
20241129,172000,781668790,7840,7840,7840,7840,0
20241129,171900,781668790,7840,7840,7840,7840,0
20241129,171800,781668790,7840,7840,7840,7840,0
20241129,171700,781668790,7840,7840,7840,7840,0
20241129,171600,781668790,7840,7840,7840,7840,871
20241129,171500,781668790,7840,7840,7840,7840,0
20241129,171400,781668790,7840,7840,7840,7840,0
20241129,171300,781668790,7840,7840,7840,7840,0
20241129,171200,781668790,7840,7840,7840,7840,0
20241129,171100,781668790,7840,7840,7840,7840,0
20241129,171000,781668790,7840,7840,7840,7840,0
20241129,170900,781668790,7840,7840,7840,7840,0
20241129,170800,781668790,7840,7840,7840,7840,0
20241129,170700,781668790,7840,7840,7840,7840,0
20241129,170600,781668790,7840,7840,7840,7840,0
20241129,170500,781668790,7840,7840,7840,7840,0
20241129,170400,781668790,7840,7840,7840,7840,0
20241129,170300,781668790,7840,7840,7840,7840,0
20241129,170200,781668790,7840,7840,7840,7840,0
20241129,170100,781668790,7840,7840,7840,7840,0
20241129,170000,781668790,7840,7840,7840,7840,0
20241129,165900,781668790,7840,7840,7840,7840,0
20241129,165800,781668790,7840,7840,7840,7840,0
20241129,165700,781668790,7840,7840,7840,7840,0
20241129,165600,781668790,7840,7840,7840,7840,0
20241129,165500,781668790,7840,7840,7840,7840,0
20241129,165400,781668790,7840,7840,7840,7840,0
20241129,165300,781668790,7840,7840,7840,7840,0
20241129,165200,781668790,7840,7840,7840,7840,0
20241129,165100,781668790,7840,7840,7840,7840,0
20241129,165000,781668790,7840,7840,7840,7840,0
20241129,164900,781668790,7840,7840,7840,7840,0
20241129,164800,781668790,7840,7840,7840,7840,0
20241129,164700,781668790,7840,7840,7840,7840,0
20241129,164600,781668790,7840,7840,7840,7840,871
20241129,164500,781668790,7840,7840,7840,7840,0
20241129,164400,781668790,7840,7840,7840,7840,0
20241129,164300,781668790,7840,7840,7840,7840,0
20241129,164200,781668790,7840,7840,7840,7840,0
20241129,164100,781668790,7840,7840,7840,7840,0
20241129,164000,781668790,7840,7840,7840,7840,0
20241129,163900,781668790,7840,7840,7840,7840,0
20241129,163800,781668790,7840,7840,7840,7840,0
20241129,163700,781668790,7840,7840,7840,7840,0
20241129,163600,781668790,7840,7840,7840,7840,0
20241129,163500,781668790,7840,7840,7840,7840,0
20241129,163400,781668790,7840,7840,7840,7840,0
20241129,163300,781668790,7840,7840,7840,7840,0
20241129,163200,781668790,7840,7840,7840,7840,0
20241129,163100,781668790,7840,7840,7840,7840,0
20241129,163000,781668790,7840,7840,7840,7840,0
20241129,162900,781668790,7840,7840,7840,7840,0
20241129,162800,781668790,7840,7840,7840,7840,0
20241129,162700,781668790,7840,7840,7840,7840,0
20241129,162600,781668790,7840,7840,7840,7840,0
20241129,162500,781668790,7840,7840,7840,7840,0
20241129,162400,781668790,7840,7840,7840,7840,0
20241129,162300,781668790,7840,7840,7840,7840,0
20241129,162200,781668790,7840,7840,7840,7840,0
20241129,162100,781668790,7840,7840,7840,7840,0
20241129,162000,781668790,7840,7840,7840,7840,0
20241129,161900,781668790,7840,7840,7840,7840,0
20241129,161800,781668790,7840,7840,7840,7840,0
20241129,161700,781668790,7840,7840,7840,7840,0
20241129,161600,781668790,7840,7840,7840,7840,871
20241129,161500,781668790,7840,7840,7840,7840,0
20241129,161400,781668790,7840,7840,7840,7840,0
20241129,161300,781668790,7840,7840,7840,7840,0
20241129,161200,781668790,7840,7840,7840,7840,0
20241129,161100,781668790,7840,7840,7840,7840,0
20241129,161000,781668790,7840,7840,7840,7840,0
20241129,160900,781668790,7840,7840,7840,7840,0
20241129,160800,781668790,7840,7840,7840,7840,0
20241129,160700,781668790,7840,7840,7840,7840,0
20241129,160600,781668790,7840,7840,7840,7840,0
20241129,160500,781668790,7840,7840,7840,7840,0
20241129,160400,781668790,7840,7840,7840,7840,0
20241129,160300,781668790,7840,7840,7840,7840,0
20241129,160200,781668790,7840,7840,7840,7840,0
20241129,160100,781668790,7840,7840,7840,7840,0
20241129,160000,781668790,7840,7840,7840,7840,0
20241129,155900,781668790,7840,7840,7840,7840,0
20241129,155800,781668790,7840,7840,7840,7840,0
20241129,155700,781668790,7840,7840,7840,7840,0
20241129,155600,781668790,7840,7840,7840,7840,0
20241129,155500,781668790,7840,7840,7840,7840,0
20241129,155400,781668790,7840,7840,7840,7840,0
20241129,155300,781668790,7840,7840,7840,7840,0
20241129,155200,781668790,7840,7840,7840,7840,0
20241129,155100,781668790,7840,7840,7840,7840,0
20241129,155000,781668790,7840,7840,7840,7840,0
20241129,154900,781668790,7840,7840,7840,7840,0
20241129,154800,781668790,7840,7840,7840,7840,0
20241129,154700,781668790,7840,7840,7840,7840,0
20241129,154600,781668790,7840,7840,7840,7840,871
20241129,154500,781668790,7840,7840,7840,7840,0
20241129,154400,781668790,7840,7840,7840,7840,0
20241129,154300,781668790,7840,7840,7840,7840,0
20241129,154200,781668790,7840,7840,7840,7840,0
20241129,154100,781668790,7840,7840,7840,7840,0
20241129,154000,781668790,7840,7840,7840,7840,0
20241129,153900,781668790,7840,7840,7840,7840,0
20241129,153800,781668790,7840,7840,7840,7840,0
20241129,153700,781668790,7840,7840,7840,7840,0
20241129,153600,781668790,7840,7840,7840,7840,0
20241129,153500,781668790,7840,7840,7840,7840,0
20241129,153400,781668790,7840,7840,7840,7840,0
20241129,153300,781668790,7840,7840,7840,7840,0
20241129,153200,781668790,7840,7840,7840,7840,0
20241129,153100,781668790,7840,7840,7840,7840,0
20241129,153000,781668790,7840,7840,7840,7840,871
20241129,152900,774840150,7840,7840,7840,7840,0
20241129,152800,774840150,7840,7840,7840,7840,0
20241129,152700,774840150,7840,7840,7840,7840,0
20241129,152600,774840150,7840,7840,7840,7840,0
20241129,152500,774840150,7840,7840,7840,7840,0
20241129,152400,774840150,7840,7840,7840,7840,0
20241129,152300,774840150,7840,7840,7840,7840,0
20241129,152200,774840150,7840,7840,7840,7840,0
20241129,152100,774840150,7840,7840,7840,7840,0
20241129,152000,774840150,7840,7840,7840,7840,0
20241129,151900,774840150,7840,7840,7840,7830,93
20241129,151800,774111930,7830,7830,7840,7830,214
20241129,151700,772436300,7840,7840,7840,7830,507
20241129,151600,768463420,7830,7830,7830,7830,352
20241129,151500,765707260,7840,7840,7840,7840,10
20241129,151400,765628860,7840,7850,7850,7840,1284
20241129,151300,755562290,7840,7840,7840,7840,0
20241129,151200,755562290,7840,7850,7850,7840,175
20241129,151100,754189790,7850,7850,7850,7840,223
20241129,151000,752441190,7850,7850,7850,7850,30
20241129,150900,752205690,7860,7860,7860,7860,5
20241129,150800,752166390,7860,7860,7860,7860,0
20241129,150700,752166390,7860,7860,7860,7860,0
20241129,150600,752166390,7860,7860,7860,7860,0
20241129,150500,752166390,7860,7860,7860,7860,3
20241129,150400,752142810,7840,7840,7840,7840,0
20241129,150300,752142810,7840,7840,7840,7840,1
20241129,150200,752134970,7840,7850,7860,7840,415
20241129,150100,748881130,7860,7860,7860,7860,501
20241129,150000,744943270,7850,7850,7850,7850,200
20241129,145900,743373270,7850,7850,7850,7850,12
20241129,145800,743279070,7850,7850,7850,7850,500
20241129,145700,739354070,7850,7850,7850,7850,1
20241129,145600,739346220,7840,7840,7840,7840,247
20241129,145500,737409740,7840,7850,7850,7840,515
20241129,145400,733371100,7860,7860,7860,7860,0
20241129,145300,733371100,7860,7860,7860,7860,38
20241129,145200,733072420,7860,7860,7860,7860,0
20241129,145100,733072420,7860,7860,7860,7860,50
20241129,145000,732679420,7850,7850,7850,7850,0
20241129,144900,732679420,7850,7860,7860,7850,18
20241129,144800,732537970,7860,7860,7860,7860,0
20241129,144700,732537970,7860,7860,7860,7860,0
20241129,144600,732537970,7860,7860,7860,7860,1
20241129,144500,732530110,7840,7840,7840,7840,0
20241129,144400,732530110,7840,7850,7850,7840,1001
20241129,144300,724679180,7850,7850,7850,7850,522
20241129,144200,720581480,7850,7850,7850,7850,0
20241129,144100,720581480,7850,7850,7850,7850,4
20241129,144000,720550080,7850,7850,7850,7850,3
20241129,143900,720526530,7850,7850,7850,7850,0
20241129,143800,720526530,7850,7860,7860,7850,201
20241129,143700,718947680,7860,7850,7860,7850,117
20241129,143600,718028230,7850,7850,7850,7850,0
20241129,143500,718028230,7850,7850,7850,7850,0
20241129,143400,718028230,7850,7860,7860,7850,3289
20241129,143300,692179450,7870,7860,7870,7860,1972
20241129,143200,676678580,7870,7870,7870,7870,0
20241129,143100,676678580,7870,7870,7870,7870,1
20241129,143000,676670710,7880,7880,7880,7880,0
20241129,142900,676670710,7880,7880,7880,7880,9
20241129,142800,676599790,7880,7880,7880,7880,0
20241129,142700,676599790,7880,7880,7880,7880,300
20241129,142600,674235790,7880,7880,7880,7880,0
20241129,142500,674235790,7880,7880,7880,7880,0
20241129,142400,674235790,7880,7880,7880,7880,0
20241129,142300,674235790,7880,7880,7880,7880,0
20241129,142200,674235790,7880,7880,7880,7880,0
20241129,142100,674235790,7880,7880,7880,7880,1
20241129,142000,674227910,7880,7880,7880,7880,291
20241129,141900,671934830,7880,7880,7880,7880,0
20241129,141800,671934830,7880,7880,7880,7880,300
20241129,141700,669570830,7880,7880,7880,7880,0
20241129,141600,669570830,7880,7880,7880,7880,0
20241129,141500,669570830,7880,7880,7880,7880,8
20241129,141400,669507790,7880,7880,7880,7880,1
20241129,141300,669499910,7860,7860,7860,7860,70
20241129,141200,668949710,7860,7860,7860,7860,18
20241129,141100,668808230,7860,7870,7890,7860,507
20241129,141000,664821340,7900,7900,7900,7900,0
20241129,140900,664821340,7900,7900,7900,7900,0
20241129,140800,664821340,7900,7900,7900,7900,0
20241129,140700,664821340,7900,7900,7900,7900,0
20241129,140600,664821340,7900,7900,7900,7900,1
20241129,140500,664813440,7870,7870,7870,7860,348
20241129,140400,662075920,7870,7870,7870,7870,1
20241129,140300,662068050,7870,7880,7880,7870,203
20241129,140200,660468460,7870,7870,7870,7870,6
20241129,140100,660421240,7860,7860,7860,7860,110
20241129,140000,659556640,7860,7870,7870,7860,120
20241129,135900,658613240,7870,7870,7870,7870,20
20241129,135800,658455840,7870,7870,7870,7870,65
20241129,135700,657944290,7870,7870,7870,7870,5
20241129,135600,657904940,7860,7860,7860,7860,0
20241129,135500,657904940,7860,7860,7860,7860,0
20241129,135400,657904940,7860,7860,7860,7860,0
20241129,135300,657904940,7860,7860,7860,7860,50
20241129,135200,657511940,7860,7860,7860,7860,0
20241129,135100,657511940,7860,7860,7860,7860,0
20241129,135000,657511940,7860,7860,7860,7860,0
20241129,134900,657511940,7860,7860,7860,7860,0
20241129,134800,657511940,7860,7860,7860,7860,0
20241129,134700,657511940,7860,7870,7870,7860,686
20241129,134600,652113280,7870,7880,7880,7870,145
20241129,134500,650972000,7880,7880,7880,7880,0
20241129,134400,650972000,7880,7880,7880,7880,0
20241129,134300,650972000,7880,7880,7880,7880,0
20241129,134200,650972000,7880,7880,7880,7880,1
20241129,134100,650964120,7860,7860,7860,7860,0
20241129,134000,650964120,7860,7860,7860,7860,0
20241129,133900,650964120,7860,7870,7870,7860,381
20241129,133800,647969020,7860,7860,7860,7860,0
20241129,133700,647969020,7860,7860,7860,7860,0
20241129,133600,647969020,7860,7870,7870,7860,100
20241129,133500,647182970,7860,7860,7860,7860,0
20241129,133400,647182970,7860,7880,7880,7860,124
20241129,133300,646207280,7880,7880,7880,7880,0
20241129,133200,646207280,7880,7880,7880,7880,0
20241129,133100,646207280,7880,7870,7880,7870,12
20241129,133000,646112730,7880,7880,7880,7880,0
20241129,132900,646112730,7880,7880,7880,7880,0
20241129,132800,646112730,7880,7880,7880,7880,0
20241129,132700,646112730,7880,7880,7880,7880,1
20241129,132600,646104850,7880,7880,7880,7880,0
20241129,132500,646104850,7880,7880,7880,7880,0
20241129,132400,646104850,7880,7880,7880,7880,0
20241129,132300,646104850,7880,7850,7880,7850,2
20241129,132200,646089120,7860,7860,7860,7860,0
20241129,132100,646089120,7860,7860,7860,7860,0
20241129,132000,646089120,7860,7860,7860,7860,881
20241129,131900,639164460,7850,7850,7850,7850,727
20241129,131800,633457510,7840,7840,7840,7840,0
20241129,131700,633457510,7840,7840,7840,7840,100
20241129,131600,632673510,7850,7850,7850,7850,2
20241129,131500,632657810,7850,7850,7850,7850,0
20241129,131400,632657810,7850,7850,7850,7850,0
20241129,131300,632657810,7850,7850,7850,7850,15
20241129,131200,632540060,7850,7850,7850,7850,0
20241129,131100,632540060,7850,7860,7860,7850,251
20241129,131000,630569700,7860,7860,7860,7860,0
20241129,130900,630569700,7860,7860,7860,7860,0
20241129,130800,630569700,7860,7860,7860,7860,30
20241129,130700,630333900,7860,7860,7860,7860,50
20241129,130600,629940900,7860,7860,7860,7860,0
20241129,130500,629940900,7860,7860,7860,7860,38
20241129,130400,629642220,7870,7870,7870,7870,0
20241129,130300,629642220,7870,7870,7870,7870,0
20241129,130200,629642220,7870,7870,7870,7870,1
20241129,130100,629634350,7840,7840,7840,7840,1
20241129,130000,629626510,7860,7860,7860,7860,10
20241129,125900,629547910,7860,7860,7860,7860,0
20241129,125800,629547910,7860,7850,7860,7840,115
20241129,125700,628644160,7860,7860,7860,7860,0
20241129,125600,628644160,7860,7860,7860,7860,0
20241129,125500,628644160,7860,7860,7860,7860,0
20241129,125400,628644160,7860,7860,7860,7860,0
20241129,125300,628644160,7860,7860,7860,7860,2
20241129,125200,628628440,7800,7850,7850,7800,2002
20241129,125100,612972850,7850,7850,7850,7850,8
20241129,125000,612910050,7850,7850,7850,7850,0
20241129,124900,612910050,7850,7850,7850,7850,2
20241129,124800,612894350,7850,7850,7850,7850,0
20241129,124700,612894350,7850,7850,7850,7850,254
20241129,124600,610900450,7860,7860,7860,7860,0
20241129,124500,610900450,7860,7860,7860,7860,4
20241129,124400,610869010,7860,7870,7870,7860,7
20241129,124300,610813960,7870,7870,7870,7870,4
20241129,124200,610782480,7880,7880,7880,7880,10
20241129,124100,610703680,7880,7880,7880,7880,0
20241129,124000,610703680,7880,7860,7880,7840,101
20241129,123900,609911700,7830,7830,7830,7830,0
20241129,123800,609911700,7830,7830,7830,7830,0
20241129,123700,609911700,7830,7830,7830,7830,0
20241129,123600,609911700,7830,7830,7830,7830,0
20241129,123500,609911700,7830,7830,7830,7830,0
20241129,123400,609911700,7830,7830,7830,7830,187
20241129,123300,608447490,7890,7870,7890,7840,1002
20241129,123200,600588440,7860,7860,7860,7860,63
20241129,123100,600093260,7890,7890,7890,7890,0
20241129,123000,600093260,7890,7890,7890,7890,2
20241129,122900,600077480,7900,7900,7900,7900,0
20241129,122800,600077480,7900,7900,7900,7900,0
20241129,122700,600077480,7900,7900,7900,7900,0
20241129,122600,600077480,7900,7900,7900,7900,0
20241129,122500,600077480,7900,7900,7900,7900,0
20241129,122400,600077480,7900,7900,7900,7900,0
20241129,122300,600077480,7900,7900,7900,7900,0
20241129,122200,600077480,7900,7900,7900,7900,0
20241129,122100,600077480,7900,7880,7900,7870,342
20241129,122000,597379900,7900,7900,7900,7900,0
20241129,121900,597379900,7900,7900,7900,7900,0
20241129,121800,597379900,7900,7900,7900,7900,0
20241129,121700,597379900,7900,7870,7900,7870,141
20241129,121600,596268630,7860,7860,7860,7860,3
20241129,121500,596245050,7860,7860,7860,7860,100
20241129,121400,595459050,7860,7860,7860,7860,0
20241129,121300,595459050,7860,7860,7860,7860,0
20241129,121200,595459050,7860,7860,7860,7860,5
20241129,121100,595419750,7860,7860,7860,7860,0
20241129,121000,595419750,7860,7860,7860,7860,0
20241129,120900,595419750,7860,7860,7860,7860,1
20241129,120800,595411890,7870,7870,7870,7870,1
20241129,120700,595404020,7850,7850,7850,7850,348
20241129,120600,592672220,7850,7850,7850,7850,18
20241129,120500,592530920,7850,7840,7850,7840,530
20241129,120400,588372420,7850,7860,7860,7850,152
20241129,120300,587179210,7870,7850,7870,7850,8
20241129,120200,587116380,7860,7860,7860,7860,0
20241129,120100,587116380,7860,7860,7860,7860,83
20241129,120000,586464000,7860,7860,7860,7860,3
20241129,115900,586440420,7860,7860,7860,7860,1
20241129,115800,586432560,7850,7850,7850,7850,693
20241129,115700,580992510,7860,7860,7860,7860,300
20241129,115600,578634510,7860,7830,7860,7830,961
20241129,115500,571109850,7840,7830,7840,7830,1165
20241129,115400,561987260,7850,7850,7850,7850,0
20241129,115300,561987260,7850,7850,7850,7850,100
20241129,115200,561202260,7850,7850,7850,7850,0
20241129,115100,561202260,7850,7850,7850,7850,0
20241129,115000,561202260,7850,7850,7850,7850,100
20241129,114900,560417260,7850,7850,7850,7850,0
20241129,114800,560417260,7850,7850,7850,7850,0
20241129,114700,560417260,7850,7850,7850,7850,0
20241129,114600,560417260,7850,7840,7850,7840,574
20241129,114500,555912630,7830,7830,7830,7830,0
20241129,114400,555912630,7830,7830,7830,7830,36
20241129,114300,555630750,7840,7840,7840,7840,461
20241129,114200,552016510,7850,7850,7850,7850,70
20241129,114100,551467010,7840,7840,7840,7840,415
20241129,114000,548213410,7820,7820,7820,7820,0
20241129,113900,548213410,7820,7820,7820,7820,0
20241129,113800,548213410,7820,7810,7820,7810,839
20241129,113700,541653890,7810,7810,7810,7810,3
20241129,113600,541630460,7810,7820,7820,7810,11
20241129,113500,541544510,7820,7810,7820,7810,492
20241129,113400,537698940,7820,7820,7820,7820,0
20241129,113300,537698940,7820,7820,7820,7820,6
20241129,113200,537652020,7820,7820,7820,7820,0
20241129,113100,537652020,7820,7820,7820,7820,2
20241129,113000,537636380,7820,7830,7830,7820,18
20241129,112900,537495550,7830,7830,7830,7830,0
20241129,112800,537495550,7830,7820,7830,7820,684
20241129,112700,532144840,7810,7810,7810,7810,0
20241129,112600,532144840,7810,7810,7810,7810,0
20241129,112500,532144840,7810,7810,7810,7810,0
20241129,112400,532144840,7810,7810,7810,7810,0
20241129,112300,532144840,7810,7810,7810,7810,0
20241129,112200,532144840,7810,7810,7810,7810,0
20241129,112100,532144840,7810,7810,7810,7810,1036
20241129,112000,524053680,7810,7810,7810,7810,64
20241129,111900,523553840,7810,7810,7810,7810,0
20241129,111800,523553840,7810,7810,7810,7810,1
20241129,111700,523546030,7830,7830,7830,7830,0
20241129,111600,523546030,7830,7830,7830,7800,52
20241129,111500,523140070,7820,7820,7820,7820,0
20241129,111400,523140070,7820,7820,7820,7820,0
20241129,111300,523140070,7820,7820,7820,7820,16
20241129,111200,523014950,7840,7840,7840,7840,1
20241129,111100,523007110,7840,7810,7840,7800,381
20241129,111000,520034860,7840,7840,7840,7840,1
20241129,110900,520027020,7830,7830,7830,7830,0
20241129,110800,520027020,7830,7830,7830,7830,172
20241129,110700,518680260,7830,7830,7830,7830,0
20241129,110600,518680260,7830,7820,7830,7820,262
20241129,110500,516630140,7820,7790,7820,7790,24
20241129,110400,516443020,7790,7790,7790,7790,0
20241129,110300,516443020,7790,7790,7790,7790,1208
20241129,110200,507032700,7800,7800,7800,7800,400
20241129,110100,503912700,7800,7800,7800,7800,92
20241129,110000,503195100,7800,7800,7800,7800,1005
20241129,105900,495356100,7800,7820,7820,7800,16
20241129,105800,495231100,7800,7800,7800,7800,0
20241129,105700,495231100,7800,7800,7800,7800,0
20241129,105600,495231100,7800,7800,7800,7800,107
20241129,105500,494396500,7820,7800,7820,7800,202
20241129,105400,492819880,7810,7810,7810,7810,205
20241129,105300,491218830,7820,7820,7820,7820,0
20241129,105200,491218830,7820,7820,7820,7820,0
20241129,105100,491218830,7820,7820,7820,7820,0
20241129,105000,491218830,7820,7820,7820,7820,0
20241129,104900,491218830,7820,7820,7820,7820,0
20241129,104800,491218830,7820,7820,7820,7820,0
20241129,104700,491218830,7820,7840,7840,7820,1343
20241129,104600,480710300,7840,7840,7840,7840,33
20241129,104500,480451580,7840,7840,7840,7840,0
20241129,104400,480451580,7840,7840,7840,7840,2
20241129,104300,480435900,7840,7840,7840,7840,0
20241129,104200,480435900,7840,7840,7840,7840,7
20241129,104100,480381020,7840,7840,7840,7840,24
20241129,104000,480192860,7840,7840,7840,7840,15
20241129,103900,480075260,7840,7840,7840,7830,137
20241129,103800,479002490,7830,7830,7830,7830,4
20241129,103700,478971170,7870,7870,7870,7870,0
20241129,103600,478971170,7870,7870,7870,7870,0
20241129,103500,478971170,7870,7870,7870,7870,0
20241129,103400,478971170,7870,7830,7870,7830,168
20241129,103300,477651660,7840,7840,7840,7840,10
20241129,103200,477573260,7840,7840,7840,7840,71
20241129,103100,477016620,7840,7840,7840,7840,1
20241129,103000,477008780,7830,7810,7830,7810,136
20241129,102900,475944540,7820,7820,7820,7820,5
20241129,102800,475905440,7820,7820,7820,7820,1
20241129,102700,475897620,7830,7830,7830,7830,2
20241129,102600,475881960,7830,7820,7830,7820,14
20241129,102500,475772350,7800,7800,7800,7800,0
20241129,102400,475772350,7800,7790,7800,7790,733
20241129,102300,470057280,7790,7790,7790,7780,428
20241129,102200,466723270,7790,7780,7790,7780,1300
20241129,102100,456597220,7770,7770,7770,7770,0
20241129,102000,456597220,7770,7770,7770,7770,1
20241129,101900,456589450,7760,7760,7760,7760,0
20241129,101800,456589450,7760,7760,7760,7760,4
20241129,101700,456558410,7790,7790,7790,7790,301
20241129,101600,454213620,7750,7750,7750,7750,0
20241129,101500,454213620,7750,7760,7760,7750,50
20241129,101400,453826110,7750,7750,7750,7750,1
20241129,101300,453818360,7750,7750,7750,7750,82
20241129,101200,453182860,7750,7790,7790,7750,101
20241129,101100,452399970,7770,7770,7770,7770,1000
20241129,101000,444629970,7770,7770,7780,7770,991
20241129,100900,436926390,7770,7770,7770,7750,126
20241129,100800,435947870,7770,7760,7770,7760,101
20241129,100700,435163140,7770,7750,7770,7740,624
20241129,100600,430329310,7740,7750,7750,7740,826
20241129,100500,423932210,7750,7780,7780,7750,4108
20241129,100400,392094820,7780,7750,7780,7750,53
20241129,100300,391683510,7750,7780,7780,7750,1633
20241129,100200,379011950,7760,7760,7760,7760,510
20241129,100100,375054350,7760,7760,7760,7760,2
20241129,100000,375038830,7770,7770,7770,7770,1
20241129,095900,375031060,7760,7770,7770,7760,203
20241129,095800,373453770,7760,7760,7760,7760,15
20241129,095700,373337370,7760,7760,7760,7750,96
20241129,095600,372592830,7760,7770,7770,7750,778
20241129,095500,366559000,7760,7760,7770,7760,734
20241129,095400,360863150,7780,7780,7780,7780,1
20241129,095300,360855370,7760,7760,7760,7760,80
20241129,095200,360234570,7790,7770,7790,7760,6
20241129,095100,360187960,7790,7770,7790,7760,2230
20241129,095000,342878910,7770,7770,7770,7770,554
20241129,094900,338574330,7780,7780,7790,7770,2745
20241129,094800,317228780,7780,7790,7790,7780,1842
20241129,094700,302881690,7790,7790,7790,7790,165
20241129,094600,301596340,7790,7790,7790,7790,50
20241129,094500,301206840,7790,7790,7790,7790,88
20241129,094400,300521320,7790,7790,7790,7780,177
20241129,094300,299144110,7800,7790,7800,7780,4073
20241129,094200,267451950,7800,7810,7810,7790,2660
20241129,094100,246718320,7820,7810,7820,7810,13
20241129,094000,246616780,7800,7800,7800,7800,307
20241129,093900,244222180,7810,7810,7810,7810,86
20241129,093800,243550520,7820,7820,7820,7810,119
20241129,093700,242620120,7800,7800,7800,7800,0
20241129,093600,242620120,7800,7800,7800,7800,2
20241129,093500,242604520,7800,7820,7820,7800,11
20241129,093400,242518690,7820,7840,7840,7820,61
20241129,093300,242041570,7850,7850,7850,7850,0
20241129,093200,242041570,7850,7840,7850,7840,213
20241129,093100,240370430,7840,7800,7840,7800,1116
20241129,093000,231653250,7800,7810,7810,7800,406
20241129,092900,228485410,7810,7810,7810,7790,1234
20241129,092800,218855850,7810,7810,7810,7790,727
20241129,092700,213189220,7810,7800,7810,7800,3
20241129,092600,213165800,7810,7800,7810,7800,624
20241129,092500,208296360,7800,7810,7810,7800,2
20241129,092400,208280750,7810,7810,7810,7810,125
20241129,092300,207304500,7790,7780,7790,7780,360
20241129,092200,204500700,7780,7790,7790,7780,120
20241129,092100,203566570,7780,7800,7800,7780,3073
20241129,092000,179645680,7800,7810,7820,7800,2581
20241129,091900,159510100,7810,7810,7810,7810,63
20241129,091800,159018070,7810,7810,7810,7810,250
20241129,091700,157065570,7810,7820,7820,7810,130
20241129,091600,156048990,7820,7820,7820,7820,10
20241129,091500,155970790,7820,7840,7840,7810,1193
20241129,091400,146651890,7810,7810,7810,7810,396
20241129,091300,143559130,7820,7840,7840,7810,2342
20241129,091200,125241410,7840,7840,7840,7830,383
20241129,091100,122241900,7840,7820,7840,7820,353
20241129,091000,119477400,7820,7840,7840,7820,1707
20241129,090900,106115820,7840,7840,7850,7830,205
20241129,090800,104509120,7840,7860,7870,7840,1284
20241129,090700,94431980,7860,7860,7860,7850,592
20241129,090600,89784180,7860,7860,7860,7850,906
20241129,090500,82669060,7850,7880,7880,7850,904
20241129,090400,75558180,7890,7890,7890,7890,100
20241129,090300,74769180,7880,7910,7930,7880,3003
20241129,090200,51015490,7910,7940,7950,7910,3855
20241129,090100,20510460,7950,7910,7950,7870,1676
20241129,090000,7289360,7910,7890,7960,7890,803