KissMeData/044960/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,193000,280121925,4835,4835,4835,4835,989
20241129,192900,280121925,4835,4835,4835,4835,0
20241129,192800,280121925,4835,4835,4835,4835,0
20241129,192700,280121925,4835,4835,4835,4835,0
20241129,192600,280121925,4835,4835,4835,4835,0
20241129,192500,280121925,4835,4835,4835,4835,0
20241129,192400,280121925,4835,4835,4835,4835,0
20241129,192300,280121925,4835,4835,4835,4835,0
20241129,192200,280121925,4835,4835,4835,4835,0
20241129,192100,280121925,4835,4835,4835,4835,0
20241129,192000,280121925,4835,4835,4835,4835,0
20241129,191900,280121925,4835,4835,4835,4835,0
20241129,191800,280121925,4835,4835,4835,4835,0
20241129,191700,280121925,4835,4835,4835,4835,0
20241129,191600,280121925,4835,4835,4835,4835,0
20241129,191500,280121925,4835,4835,4835,4835,0
20241129,191400,280121925,4835,4835,4835,4835,0
20241129,191300,280121925,4835,4835,4835,4835,0
20241129,191200,280121925,4835,4835,4835,4835,0
20241129,191100,280121925,4835,4835,4835,4835,0
20241129,191000,280121925,4835,4835,4835,4835,0
20241129,190900,280121925,4835,4835,4835,4835,0
20241129,190800,280121925,4835,4835,4835,4835,0
20241129,190700,280121925,4835,4835,4835,4835,0
20241129,190600,280121925,4835,4835,4835,4835,0
20241129,190500,280121925,4835,4835,4835,4835,0
20241129,190400,280121925,4835,4835,4835,4835,0
20241129,190300,280121925,4835,4835,4835,4835,0
20241129,190200,280121925,4835,4835,4835,4835,0
20241129,190100,280121925,4835,4835,4835,4835,0
20241129,190000,280121925,4835,4835,4835,4835,989
20241129,185900,280121925,4835,4835,4835,4835,0
20241129,185800,280121925,4835,4835,4835,4835,0
20241129,185700,280121925,4835,4835,4835,4835,0
20241129,185600,280121925,4835,4835,4835,4835,0
20241129,185500,280121925,4835,4835,4835,4835,0
20241129,185400,280121925,4835,4835,4835,4835,0
20241129,185300,280121925,4835,4835,4835,4835,0
20241129,185200,280121925,4835,4835,4835,4835,0
20241129,185100,280121925,4835,4835,4835,4835,0
20241129,185000,280121925,4835,4835,4835,4835,0
20241129,184900,280121925,4835,4835,4835,4835,0
20241129,184800,280121925,4835,4835,4835,4835,0
20241129,184700,280121925,4835,4835,4835,4835,0
20241129,184600,280121925,4835,4835,4835,4835,0
20241129,184500,280121925,4835,4835,4835,4835,0
20241129,184400,280121925,4835,4835,4835,4835,0
20241129,184300,280121925,4835,4835,4835,4835,0
20241129,184200,280121925,4835,4835,4835,4835,0
20241129,184100,280121925,4835,4835,4835,4835,0
20241129,184000,280121925,4835,4835,4835,4835,0
20241129,183900,280121925,4835,4835,4835,4835,0
20241129,183800,280121925,4835,4835,4835,4835,0
20241129,183700,280121925,4835,4835,4835,4835,0
20241129,183600,280121925,4835,4835,4835,4835,0
20241129,183500,280121925,4835,4835,4835,4835,0
20241129,183400,280121925,4835,4835,4835,4835,0
20241129,183300,280121925,4835,4835,4835,4835,0
20241129,183200,280121925,4835,4835,4835,4835,0
20241129,183100,280121925,4835,4835,4835,4835,0
20241129,183000,280121925,4835,4835,4835,4835,989
20241129,182900,280121925,4835,4835,4835,4835,0
20241129,182800,280121925,4835,4835,4835,4835,0
20241129,182700,280121925,4835,4835,4835,4835,0
20241129,182600,280121925,4835,4835,4835,4835,0
20241129,182500,280121925,4835,4835,4835,4835,0
20241129,182400,280121925,4835,4835,4835,4835,0
20241129,182300,280121925,4835,4835,4835,4835,0
20241129,182200,280121925,4835,4835,4835,4835,0
20241129,182100,280121925,4835,4835,4835,4835,0
20241129,182000,280121925,4835,4835,4835,4835,0
20241129,181900,280121925,4835,4835,4835,4835,0
20241129,181800,280121925,4835,4835,4835,4835,0
20241129,181700,280121925,4835,4835,4835,4835,0
20241129,181600,280121925,4835,4835,4835,4835,0
20241129,181500,280121925,4835,4835,4835,4835,0
20241129,181400,280121925,4835,4835,4835,4835,0
20241129,181300,280121925,4835,4835,4835,4835,0
20241129,181200,280121925,4835,4835,4835,4835,0
20241129,181100,280121925,4835,4835,4835,4835,0
20241129,181000,280121925,4835,4835,4835,4835,0
20241129,180900,280121925,4835,4835,4835,4835,0
20241129,180800,280121925,4835,4835,4835,4835,0
20241129,180700,280121925,4835,4835,4835,4835,0
20241129,180600,280121925,4835,4835,4835,4835,0
20241129,180500,280121925,4835,4835,4835,4835,0
20241129,180400,280121925,4835,4835,4835,4835,0
20241129,180300,280121925,4835,4835,4835,4835,0
20241129,180200,280121925,4835,4835,4835,4835,0
20241129,180100,280121925,4835,4835,4835,4835,0
20241129,180000,280121925,4835,4835,4835,4835,989
20241129,175900,280121925,4835,4835,4835,4835,0
20241129,175800,280121925,4835,4835,4835,4835,0
20241129,175700,280121925,4835,4835,4835,4835,0
20241129,175600,280121925,4835,4835,4835,4835,0
20241129,175500,280121925,4835,4835,4835,4835,0
20241129,175400,280121925,4835,4835,4835,4835,0
20241129,175300,280121925,4835,4835,4835,4835,0
20241129,175200,280121925,4835,4835,4835,4835,0
20241129,175100,280121925,4835,4835,4835,4835,0
20241129,175000,280121925,4835,4835,4835,4835,0
20241129,174900,280121925,4835,4835,4835,4835,0
20241129,174800,280121925,4835,4835,4835,4835,0
20241129,174700,280121925,4835,4835,4835,4835,0
20241129,174600,280121925,4835,4835,4835,4835,0
20241129,174500,280121925,4835,4835,4835,4835,0
20241129,174400,280121925,4835,4835,4835,4835,0
20241129,174300,280121925,4835,4835,4835,4835,0
20241129,174200,280121925,4835,4835,4835,4835,0
20241129,174100,280121925,4835,4835,4835,4835,0
20241129,174000,280121925,4835,4835,4835,4835,0
20241129,173900,280121925,4835,4835,4835,4835,0
20241129,173800,280121925,4835,4835,4835,4835,0
20241129,173700,280121925,4835,4835,4835,4835,0
20241129,173600,280121925,4835,4835,4835,4835,0
20241129,173500,280121925,4835,4835,4835,4835,0
20241129,173400,280121925,4835,4835,4835,4835,0
20241129,173300,280121925,4835,4835,4835,4835,0
20241129,173200,280121925,4835,4835,4835,4835,0
20241129,173100,280121925,4835,4835,4835,4835,0
20241129,173000,280121925,4835,4835,4835,4835,989
20241129,172900,280121925,4835,4835,4835,4835,0
20241129,172800,280121925,4835,4835,4835,4835,0
20241129,172700,280121925,4835,4835,4835,4835,0
20241129,172600,280121925,4835,4835,4835,4835,0
20241129,172500,280121925,4835,4835,4835,4835,0
20241129,172400,280121925,4835,4835,4835,4835,0
20241129,172300,280121925,4835,4835,4835,4835,0
20241129,172200,280121925,4835,4835,4835,4835,0
20241129,172100,280121925,4835,4835,4835,4835,0
20241129,172000,280121925,4835,4835,4835,4835,0
20241129,171900,280121925,4835,4835,4835,4835,0
20241129,171800,280121925,4835,4835,4835,4835,0
20241129,171700,280121925,4835,4835,4835,4835,0
20241129,171600,280121925,4835,4835,4835,4835,0
20241129,171500,280121925,4835,4835,4835,4835,0
20241129,171400,280121925,4835,4835,4835,4835,0
20241129,171300,280121925,4835,4835,4835,4835,0
20241129,171200,280121925,4835,4835,4835,4835,0
20241129,171100,280121925,4835,4835,4835,4835,0
20241129,171000,280121925,4835,4835,4835,4835,0
20241129,170900,280121925,4835,4835,4835,4835,0
20241129,170800,280121925,4835,4835,4835,4835,0
20241129,170700,280121925,4835,4835,4835,4835,0
20241129,170600,280121925,4835,4835,4835,4835,0
20241129,170500,280121925,4835,4835,4835,4835,0
20241129,170400,280121925,4835,4835,4835,4835,0
20241129,170300,280121925,4835,4835,4835,4835,0
20241129,170200,280121925,4835,4835,4835,4835,0
20241129,170100,280121925,4835,4835,4835,4835,0
20241129,170000,280121925,4835,4835,4835,4835,989
20241129,165900,280121925,4835,4835,4835,4835,0
20241129,165800,280121925,4835,4835,4835,4835,0
20241129,165700,280121925,4835,4835,4835,4835,0
20241129,165600,280121925,4835,4835,4835,4835,0
20241129,165500,280121925,4835,4835,4835,4835,0
20241129,165400,280121925,4835,4835,4835,4835,0
20241129,165300,280121925,4835,4835,4835,4835,0
20241129,165200,280121925,4835,4835,4835,4835,0
20241129,165100,280121925,4835,4835,4835,4835,0
20241129,165000,280121925,4835,4835,4835,4835,0
20241129,164900,280121925,4835,4835,4835,4835,0
20241129,164800,280121925,4835,4835,4835,4835,0
20241129,164700,280121925,4835,4835,4835,4835,0
20241129,164600,280121925,4835,4835,4835,4835,0
20241129,164500,280121925,4835,4835,4835,4835,0
20241129,164400,280121925,4835,4835,4835,4835,0
20241129,164300,280121925,4835,4835,4835,4835,0
20241129,164200,280121925,4835,4835,4835,4835,0
20241129,164100,280121925,4835,4835,4835,4835,0
20241129,164000,280121925,4835,4835,4835,4835,0
20241129,163900,280121925,4835,4835,4835,4835,0
20241129,163800,280121925,4835,4835,4835,4835,0
20241129,163700,280121925,4835,4835,4835,4835,0
20241129,163600,280121925,4835,4835,4835,4835,0
20241129,163500,280121925,4835,4835,4835,4835,0
20241129,163400,280121925,4835,4835,4835,4835,0
20241129,163300,280121925,4835,4835,4835,4835,0
20241129,163200,280121925,4835,4835,4835,4835,0
20241129,163100,280121925,4835,4835,4835,4835,0
20241129,163000,280121925,4835,4835,4835,4835,989
20241129,162900,280121925,4835,4835,4835,4835,0
20241129,162800,280121925,4835,4835,4835,4835,0
20241129,162700,280121925,4835,4835,4835,4835,0
20241129,162600,280121925,4835,4835,4835,4835,0
20241129,162500,280121925,4835,4835,4835,4835,0
20241129,162400,280121925,4835,4835,4835,4835,0
20241129,162300,280121925,4835,4835,4835,4835,0
20241129,162200,280121925,4835,4835,4835,4835,0
20241129,162100,280121925,4835,4835,4835,4835,0
20241129,162000,280121925,4835,4835,4835,4835,0
20241129,161900,280121925,4835,4835,4835,4835,0
20241129,161800,280121925,4835,4835,4835,4835,0
20241129,161700,280121925,4835,4835,4835,4835,0
20241129,161600,280121925,4835,4835,4835,4835,0
20241129,161500,280121925,4835,4835,4835,4835,0
20241129,161400,280121925,4835,4835,4835,4835,0
20241129,161300,280121925,4835,4835,4835,4835,0
20241129,161200,280121925,4835,4835,4835,4835,0
20241129,161100,280121925,4835,4835,4835,4835,0
20241129,161000,280121925,4835,4835,4835,4835,0
20241129,160900,280121925,4835,4835,4835,4835,0
20241129,160800,280121925,4835,4835,4835,4835,0
20241129,160700,280121925,4835,4835,4835,4835,0
20241129,160600,280121925,4835,4835,4835,4835,0
20241129,160500,280121925,4835,4835,4835,4835,0
20241129,160400,280121925,4835,4835,4835,4835,0
20241129,160300,280121925,4835,4835,4835,4835,0
20241129,160200,280121925,4835,4835,4835,4835,0
20241129,160100,280121925,4835,4835,4835,4835,0
20241129,160000,280121925,4835,4835,4835,4835,989
20241129,155900,280121925,4835,4835,4835,4835,0
20241129,155800,280121925,4835,4835,4835,4835,0
20241129,155700,280121925,4835,4835,4835,4835,0
20241129,155600,280121925,4835,4835,4835,4835,0
20241129,155500,280121925,4835,4835,4835,4835,0
20241129,155400,280121925,4835,4835,4835,4835,0
20241129,155300,280121925,4835,4835,4835,4835,0
20241129,155200,280121925,4835,4835,4835,4835,0
20241129,155100,280121925,4835,4835,4835,4835,0
20241129,155000,280121925,4835,4835,4835,4835,0
20241129,154900,280121925,4835,4835,4835,4835,0
20241129,154800,280121925,4835,4835,4835,4835,0
20241129,154700,280121925,4835,4835,4835,4835,0
20241129,154600,280121925,4835,4835,4835,4835,0
20241129,154500,280121925,4835,4835,4835,4835,0
20241129,154400,280121925,4835,4835,4835,4835,0
20241129,154300,280121925,4835,4835,4835,4835,0
20241129,154200,280121925,4835,4835,4835,4835,0
20241129,154100,280121925,4835,4835,4835,4835,0
20241129,154000,280121925,4835,4835,4835,4835,0
20241129,153900,280121925,4835,4835,4835,4835,0
20241129,153800,280121925,4835,4835,4835,4835,0
20241129,153700,280121925,4835,4835,4835,4835,0
20241129,153600,280121925,4835,4835,4835,4835,0
20241129,153500,280121925,4835,4835,4835,4835,0
20241129,153400,280121925,4835,4835,4835,4835,0
20241129,153300,280121925,4835,4835,4835,4835,0
20241129,153200,280121925,4835,4835,4835,4835,0
20241129,153100,280121925,4835,4835,4835,4835,0
20241129,153000,280121925,4835,4835,4835,4835,1978
20241129,152900,275340110,4850,4850,4850,4850,0
20241129,152800,275340110,4850,4850,4850,4850,0
20241129,152700,275340110,4850,4850,4850,4850,0
20241129,152600,275340110,4850,4850,4850,4850,0
20241129,152500,275340110,4850,4850,4850,4850,0
20241129,152400,275340110,4850,4850,4850,4850,0
20241129,152300,275340110,4850,4850,4850,4850,0
20241129,152200,275340110,4850,4850,4850,4850,0
20241129,152100,275340110,4850,4850,4850,4850,0
20241129,152000,275340110,4850,4850,4850,4850,0
20241129,151900,275340110,4850,4850,4850,4850,0
20241129,151800,275340110,4850,4850,4850,4850,0
20241129,151700,275340110,4850,4850,4850,4850,2
20241129,151600,275330410,4850,4835,4850,4835,49
20241129,151500,275093480,4840,4840,4840,4840,0
20241129,151400,275093480,4840,4840,4840,4840,20
20241129,151300,274996680,4840,4840,4840,4840,932
20241129,151200,270485800,4835,4835,4835,4835,128
20241129,151100,269866920,4840,4840,4840,4840,1186
20241129,151000,264126680,4840,4840,4840,4840,30
20241129,150900,263981480,4835,4835,4835,4835,721
20241129,150800,260495445,4835,4835,4835,4835,206
20241129,150700,259499435,4835,4835,4835,4835,207
20241129,150600,258498590,4835,4835,4835,4835,235
20241129,150500,257362365,4835,4835,4835,4835,30
20241129,150400,257217315,4835,4835,4835,4835,0
20241129,150300,257217315,4835,4835,4835,4835,0
20241129,150200,257217315,4835,4835,4835,4835,0
20241129,150100,257217315,4835,4835,4835,4835,306
20241129,150000,255737805,4835,4835,4835,4835,206
20241129,145900,254741795,4835,4835,4835,4835,0
20241129,145800,254741795,4835,4835,4835,4835,206
20241129,145700,253745785,4835,4835,4835,4835,206
20241129,145600,252749775,4835,4840,4840,4835,206
20241129,145500,251753270,4840,4840,4840,4840,0
20241129,145400,251753270,4840,4840,4840,4840,242
20241129,145300,250581990,4840,4840,4840,4835,331
20241129,145200,248980565,4835,4835,4835,4835,0
20241129,145100,248980565,4835,4835,4835,4835,150
20241129,145000,248255315,4835,4835,4835,4835,0
20241129,144900,248255315,4835,4860,4860,4835,1600
20241129,144800,240513390,4860,4860,4860,4860,1
20241129,144700,240508530,4835,4835,4835,4835,0
20241129,144600,240508530,4835,4835,4835,4835,0
20241129,144500,240508530,4835,4835,4835,4835,0
20241129,144400,240508530,4835,4835,4835,4835,0
20241129,144300,240508530,4835,4835,4835,4835,0
20241129,144200,240508530,4835,4835,4835,4835,0
20241129,144100,240508530,4835,4835,4835,4835,0
20241129,144000,240508530,4835,4835,4835,4835,0
20241129,143900,240508530,4835,4835,4835,4835,50
20241129,143800,240266780,4835,4835,4835,4835,0
20241129,143700,240266780,4835,4835,4835,4835,1
20241129,143600,240261945,4860,4860,4860,4860,0
20241129,143500,240261945,4860,4860,4860,4860,0
20241129,143400,240261945,4860,4860,4860,4860,0
20241129,143300,240261945,4860,4860,4860,4860,0
20241129,143200,240261945,4860,4860,4860,4860,0
20241129,143100,240261945,4860,4860,4860,4860,0
20241129,143000,240261945,4860,4860,4860,4860,285
20241129,142900,238876845,4860,4860,4860,4860,0
20241129,142800,238876845,4860,4860,4860,4860,0
20241129,142700,238876845,4860,4860,4860,4860,0
20241129,142600,238876845,4860,4860,4860,4860,0
20241129,142500,238876845,4860,4845,4860,4845,3500
20241129,142400,221880695,4830,4830,4830,4830,0
20241129,142300,221880695,4830,4830,4830,4830,0
20241129,142200,221880695,4830,4830,4830,4830,0
20241129,142100,221880695,4830,4830,4830,4830,16
20241129,142000,221803415,4825,4825,4825,4825,300
20241129,141900,220355915,4825,4825,4825,4825,1899
20241129,141800,211193240,4825,4830,4830,4825,4148
20241129,141700,191174145,4830,4830,4830,4830,362
20241129,141600,189425685,4835,4835,4835,4835,0
20241129,141500,189425685,4835,4835,4835,4835,0
20241129,141400,189425685,4835,4835,4835,4835,2
20241129,141300,189416015,4835,4835,4835,4835,0
20241129,141200,189416015,4835,4835,4835,4835,20
20241129,141100,189319315,4835,4835,4835,4835,0
20241129,141000,189319315,4835,4835,4835,4835,0
20241129,140900,189319315,4835,4835,4835,4835,0
20241129,140800,189319315,4835,4835,4835,4835,0
20241129,140700,189319315,4835,4835,4835,4835,0
20241129,140600,189319315,4835,4835,4835,4825,1771
20241129,140500,180762505,4835,4835,4835,4835,14
20241129,140400,180694815,4835,4835,4835,4835,142
20241129,140300,180008245,4835,4835,4835,4835,0
20241129,140200,180008245,4835,4835,4835,4835,0
20241129,140100,180008245,4835,4835,4835,4835,2
20241129,140000,179998575,4840,4840,4840,4840,0
20241129,135900,179998575,4840,4840,4840,4840,0
20241129,135800,179998575,4840,4840,4840,4840,0
20241129,135700,179998575,4840,4840,4840,4840,0
20241129,135600,179998575,4840,4840,4840,4840,1
20241129,135500,179993735,4835,4835,4835,4835,0
20241129,135400,179993735,4835,4835,4835,4835,0
20241129,135300,179993735,4835,4835,4835,4835,1102
20241129,135200,174665565,4835,4835,4835,4835,0
20241129,135100,174665565,4835,4835,4835,4835,0
20241129,135000,174665565,4835,4835,4835,4835,86
20241129,134900,174249755,4835,4835,4835,4835,0
20241129,134800,174249755,4835,4840,4840,4835,1100
20241129,134700,168930755,4835,4835,4835,4835,0
20241129,134600,168930755,4835,4840,4840,4835,2050
20241129,134500,159009005,4845,4845,4845,4845,0
20241129,134400,159009005,4845,4840,4845,4840,1049
20241129,134300,153926845,4840,4840,4840,4840,951
20241129,134200,149324005,4840,4840,4840,4840,2210
20241129,134100,138627605,4845,4845,4845,4845,0
20241129,134000,138627605,4845,4845,4845,4845,0
20241129,133900,138627605,4845,4845,4845,4845,0
20241129,133800,138627605,4845,4845,4845,4845,0
20241129,133700,138627605,4845,4845,4845,4845,2
20241129,133600,138617915,4840,4840,4840,4840,0
20241129,133500,138617915,4840,4840,4840,4840,0
20241129,133400,138617915,4840,4840,4840,4840,0
20241129,133300,138617915,4840,4840,4840,4840,0
20241129,133200,138617915,4840,4840,4840,4840,0
20241129,133100,138617915,4840,4840,4840,4840,0
20241129,133000,138617915,4840,4840,4840,4840,0
20241129,132900,138617915,4840,4840,4840,4840,0
20241129,132800,138617915,4840,4840,4840,4840,0
20241129,132700,138617915,4840,4840,4840,4840,0
20241129,132600,138617915,4840,4840,4840,4840,0
20241129,132500,138617915,4840,4840,4840,4840,0
20241129,132400,138617915,4840,4840,4840,4840,0
20241129,132300,138617915,4840,4840,4840,4840,0
20241129,132200,138617915,4840,4840,4840,4840,0
20241129,132100,138617915,4840,4840,4840,4840,1
20241129,132000,138613075,4850,4850,4850,4850,0
20241129,131900,138613075,4850,4850,4850,4850,10
20241129,131800,138564575,4840,4840,4840,4840,0
20241129,131700,138564575,4840,4840,4840,4840,0
20241129,131600,138564575,4840,4840,4840,4840,0
20241129,131500,138564575,4840,4840,4840,4840,0
20241129,131400,138564575,4840,4840,4840,4840,0
20241129,131300,138564575,4840,4840,4840,4840,229
20241129,131200,137456215,4840,4840,4840,4840,21
20241129,131100,137354575,4840,4840,4840,4840,0
20241129,131000,137354575,4840,4840,4840,4840,60
20241129,130900,137064175,4840,4840,4840,4840,0
20241129,130800,137064175,4840,4840,4840,4840,0
20241129,130700,137064175,4840,4840,4840,4840,0
20241129,130600,137064175,4840,4840,4840,4840,6
20241129,130500,137035135,4835,4835,4835,4835,0
20241129,130400,137035135,4835,4835,4835,4835,0
20241129,130300,137035135,4835,4835,4835,4835,0
20241129,130200,137035135,4835,4835,4835,4835,0
20241129,130100,137035135,4835,4835,4835,4835,0
20241129,130000,137035135,4835,4835,4835,4835,0
20241129,125900,137035135,4835,4835,4835,4835,0
20241129,125800,137035135,4835,4835,4835,4835,0
20241129,125700,137035135,4835,4835,4835,4835,0
20241129,125600,137035135,4835,4835,4835,4835,0
20241129,125500,137035135,4835,4835,4835,4835,0
20241129,125400,137035135,4835,4835,4835,4835,0
20241129,125300,137035135,4835,4835,4835,4835,0
20241129,125200,137035135,4835,4835,4835,4835,92
20241129,125100,136590315,4840,4840,4840,4840,0
20241129,125000,136590315,4840,4840,4840,4840,0
20241129,124900,136590315,4840,4840,4840,4840,0
20241129,124800,136590315,4840,4840,4840,4840,0
20241129,124700,136590315,4840,4840,4840,4840,0
20241129,124600,136590315,4840,4840,4840,4840,0
20241129,124500,136590315,4840,4840,4840,4840,0
20241129,124400,136590315,4840,4840,4840,4840,0
20241129,124300,136590315,4840,4840,4840,4840,0
20241129,124200,136590315,4840,4840,4840,4840,0
20241129,124100,136590315,4840,4840,4840,4840,164
20241129,124000,135796555,4840,4840,4840,4840,0
20241129,123900,135796555,4840,4840,4840,4840,30
20241129,123800,135651355,4840,4840,4840,4840,0
20241129,123700,135651355,4840,4850,4850,4840,116
20241129,123600,135088915,4850,4850,4850,4850,100
20241129,123500,134603915,4850,4850,4850,4850,260
20241129,123400,133342915,4850,4850,4850,4850,0
20241129,123300,133342915,4850,4850,4850,4850,0
20241129,123200,133342915,4850,4850,4850,4850,0
20241129,123100,133342915,4850,4850,4850,4850,0
20241129,123000,133342915,4850,4850,4850,4850,0
20241129,122900,133342915,4850,4850,4850,4850,1
20241129,122800,133338065,4830,4830,4830,4830,0
20241129,122700,133338065,4830,4830,4830,4830,0
20241129,122600,133338065,4830,4830,4830,4830,0
20241129,122500,133338065,4830,4830,4830,4830,134
20241129,122400,132690845,4830,4830,4830,4830,0
20241129,122300,132690845,4830,4830,4830,4830,0
20241129,122200,132690845,4830,4830,4830,4830,28
20241129,122100,132555605,4830,4830,4830,4830,0
20241129,122000,132555605,4830,4830,4830,4830,500
20241129,121900,130140605,4825,4825,4825,4825,0
20241129,121800,130140605,4825,4825,4825,4825,0
20241129,121700,130140605,4825,4825,4825,4825,0
20241129,121600,130140605,4825,4825,4825,4825,0
20241129,121500,130140605,4825,4825,4825,4825,0
20241129,121400,130140605,4825,4825,4825,4825,1
20241129,121300,130135780,4825,4825,4825,4825,0
20241129,121200,130135780,4825,4825,4825,4825,0
20241129,121100,130135780,4825,4825,4825,4825,220
20241129,121000,129074280,4850,4850,4850,4850,0
20241129,120900,129074280,4850,4850,4850,4850,0
20241129,120800,129074280,4850,4850,4850,4850,0
20241129,120700,129074280,4850,4850,4850,4850,0
20241129,120600,129074280,4850,4850,4850,4850,0
20241129,120500,129074280,4850,4850,4850,4850,1
20241129,120400,129069430,4830,4830,4830,4830,0
20241129,120300,129069430,4830,4830,4830,4830,0
20241129,120200,129069430,4830,4830,4830,4830,0
20241129,120100,129069430,4830,4830,4830,4830,0
20241129,120000,129069430,4830,4830,4830,4830,0
20241129,115900,129069430,4830,4830,4830,4830,0
20241129,115800,129069430,4830,4830,4830,4820,3038
20241129,115700,114421570,4830,4830,4830,4830,0
20241129,115600,114421570,4830,4830,4830,4830,0
20241129,115500,114421570,4830,4830,4830,4830,0
20241129,115400,114421570,4830,4830,4830,4830,0
20241129,115300,114421570,4830,4830,4830,4830,0
20241129,115200,114421570,4830,4830,4830,4825,563
20241129,115100,111705000,4830,4830,4830,4830,0
20241129,115000,111705000,4830,4830,4830,4830,0
20241129,114900,111705000,4830,4830,4830,4830,0
20241129,114800,111705000,4830,4830,4830,4830,0
20241129,114700,111705000,4830,4830,4830,4830,0
20241129,114600,111705000,4830,4830,4830,4830,199
20241129,114500,110743830,4855,4850,4855,4850,334
20241129,114400,109123465,4855,4855,4855,4855,0
20241129,114300,109123465,4855,4855,4855,4855,1
20241129,114200,109118610,4825,4825,4825,4825,0
20241129,114100,109118610,4825,4825,4825,4825,0
20241129,114000,109118610,4825,4825,4825,4825,0
20241129,113900,109118610,4825,4825,4825,4825,0
20241129,113800,109118610,4825,4825,4825,4825,0
20241129,113700,109118610,4825,4840,4840,4825,2003
20241129,113600,99441640,4865,4865,4865,4865,0
20241129,113500,99441640,4865,4865,4865,4865,0
20241129,113400,99441640,4865,4865,4865,4865,0
20241129,113300,99441640,4865,4865,4865,4865,0
20241129,113200,99441640,4865,4865,4865,4865,0
20241129,113100,99441640,4865,4865,4865,4865,0
20241129,113000,99441640,4865,4865,4865,4865,11
20241129,112900,99388125,4840,4845,4845,4840,228
20241129,112800,98284030,4845,4845,4845,4845,100
20241129,112700,97799530,4865,4865,4865,4865,0
20241129,112600,97799530,4865,4865,4865,4865,0
20241129,112500,97799530,4865,4865,4865,4865,100
20241129,112400,97313030,4860,4860,4860,4860,0
20241129,112300,97313030,4860,4860,4860,4860,0
20241129,112200,97313030,4860,4860,4860,4860,200
20241129,112100,96341030,4845,4845,4845,4845,0
20241129,112000,96341030,4845,4855,4860,4845,290
20241129,111900,94932120,4860,4860,4860,4860,5
20241129,111800,94907820,4860,4860,4860,4860,0
20241129,111700,94907820,4860,4860,4860,4860,0
20241129,111600,94907820,4860,4860,4860,4860,1
20241129,111500,94902960,4845,4845,4845,4845,0
20241129,111400,94902960,4845,4845,4845,4845,0
20241129,111300,94902960,4845,4845,4845,4845,1
20241129,111200,94898115,4860,4860,4860,4860,0
20241129,111100,94898115,4860,4860,4860,4860,0
20241129,111000,94898115,4860,4860,4860,4860,0
20241129,110900,94898115,4860,4860,4860,4860,0
20241129,110800,94898115,4860,4860,4860,4860,0
20241129,110700,94898115,4860,4860,4860,4860,0
20241129,110600,94898115,4860,4860,4860,4860,0
20241129,110500,94898115,4860,4860,4860,4860,0
20241129,110400,94898115,4860,4860,4860,4860,0
20241129,110300,94898115,4860,4860,4860,4860,0
20241129,110200,94898115,4860,4860,4860,4860,0
20241129,110100,94898115,4860,4860,4860,4860,0
20241129,110000,94898115,4860,4860,4860,4860,0
20241129,105900,94898115,4860,4860,4860,4860,0
20241129,105800,94898115,4860,4860,4860,4860,0
20241129,105700,94898115,4860,4860,4860,4860,0
20241129,105600,94898115,4860,4860,4860,4860,0
20241129,105500,94898115,4860,4860,4860,4860,0
20241129,105400,94898115,4860,4860,4860,4860,1
20241129,105300,94893255,4860,4860,4860,4860,0
20241129,105200,94893255,4860,4860,4860,4860,0
20241129,105100,94893255,4860,4860,4860,4860,0
20241129,105000,94893255,4860,4860,4860,4860,0
20241129,104900,94893255,4860,4860,4860,4860,0
20241129,104800,94893255,4860,4860,4860,4860,0
20241129,104700,94893255,4860,4860,4860,4860,0
20241129,104600,94893255,4860,4860,4860,4860,0
20241129,104500,94893255,4860,4860,4860,4860,0
20241129,104400,94893255,4860,4860,4860,4860,0
20241129,104300,94893255,4860,4860,4860,4860,20
20241129,104200,94796055,4840,4840,4840,4840,1
20241129,104100,94791215,4865,4865,4865,4865,400
20241129,104000,92845215,4835,4835,4835,4835,0
20241129,103900,92845215,4835,4835,4835,4835,0
20241129,103800,92845215,4835,4835,4835,4835,0
20241129,103700,92845215,4835,4835,4835,4835,0
20241129,103600,92845215,4835,4835,4835,4835,0
20241129,103500,92845215,4835,4835,4835,4835,51
20241129,103400,92598630,4865,4865,4865,4865,0
20241129,103300,92598630,4865,4865,4865,4865,1
20241129,103200,92593765,4830,4830,4830,4830,0
20241129,103100,92593765,4830,4830,4830,4830,1
20241129,103000,92588935,4830,4830,4830,4830,4
20241129,102900,92569615,4870,4870,4870,4870,0
20241129,102800,92569615,4870,4870,4870,4870,0
20241129,102700,92569615,4870,4870,4870,4870,22
20241129,102600,92462475,4875,4875,4875,4875,0
20241129,102500,92462475,4875,4875,4875,4875,0
20241129,102400,92462475,4875,4875,4875,4875,5
20241129,102300,92438100,4860,4860,4860,4860,0
20241129,102200,92438100,4860,4860,4860,4860,0
20241129,102100,92438100,4860,4860,4860,4860,0
20241129,102000,92438100,4860,4860,4860,4860,0
20241129,101900,92438100,4860,4860,4860,4860,2
20241129,101800,92428380,4855,4855,4855,4855,0
20241129,101700,92428380,4855,4855,4855,4855,0
20241129,101600,92428380,4855,4855,4855,4855,300
20241129,101500,90971880,4835,4835,4835,4835,0
20241129,101400,90971880,4835,4835,4835,4835,0
20241129,101300,90971880,4835,4835,4835,4835,0
20241129,101200,90971880,4835,4835,4835,4835,0
20241129,101100,90971880,4835,4835,4835,4835,0
20241129,101000,90971880,4835,4835,4835,4835,862
20241129,100900,86804110,4830,4825,4830,4825,324
20241129,100800,85239195,4825,4825,4825,4825,1
20241129,100700,85234370,4830,4830,4830,4830,188
20241129,100600,84326330,4815,4815,4815,4815,0
20241129,100500,84326330,4815,4835,4835,4815,2805
20241129,100400,70793750,4835,4835,4835,4835,25
20241129,100300,70672875,4835,4845,4845,4835,1514
20241129,100200,63346765,4840,4845,4845,4840,922
20241129,100100,58879815,4850,4850,4850,4850,0
20241129,100000,58879815,4850,4850,4850,4850,0
20241129,095900,58879815,4850,4850,4850,4850,344
20241129,095800,57211415,4850,4850,4850,4850,0
20241129,095700,57211415,4850,4850,4850,4850,172
20241129,095600,56377215,4850,4850,4850,4850,43
20241129,095500,56168665,4850,4850,4850,4850,20
20241129,095400,56071665,4850,4850,4850,4850,0
20241129,095300,56071665,4850,4850,4850,4850,300
20241129,095200,54616665,4850,4850,4850,4850,0
20241129,095100,54616665,4850,4850,4850,4850,0
20241129,095000,54616665,4850,4850,4850,4850,5
20241129,094900,54592415,4850,4855,4855,4850,3
20241129,094800,54577860,4880,4880,4880,4880,0
20241129,094700,54577860,4880,4880,4880,4880,0
20241129,094600,54577860,4880,4880,4880,4880,0
20241129,094500,54577860,4880,4880,4880,4880,20
20241129,094400,54480260,4880,4865,4880,4845,3248
20241129,094300,38709960,4865,4865,4865,4865,200
20241129,094200,37736960,4870,4870,4870,4870,0
20241129,094100,37736960,4870,4870,4870,4870,0
20241129,094000,37736960,4870,4870,4870,4870,0
20241129,093900,37736960,4870,4870,4870,4870,503
20241129,093800,35287350,4870,4870,4870,4870,0
20241129,093700,35287350,4870,4880,4880,4870,201
20241129,093600,34308470,4870,4870,4870,4870,0
20241129,093500,34308470,4870,4870,4870,4870,442
20241129,093400,32155930,4870,4870,4870,4870,0
20241129,093300,32155930,4870,4870,4870,4870,0
20241129,093200,32155930,4870,4870,4870,4870,0
20241129,093100,32155930,4870,4870,4870,4870,0
20241129,093000,32155930,4870,4875,4875,4870,400
20241129,092900,30206705,4880,4880,4880,4880,44
20241129,092800,29991985,4880,4880,4880,4880,0
20241129,092700,29991985,4880,4880,4880,4880,0
20241129,092600,29991985,4880,4880,4880,4880,1
20241129,092500,29987105,4880,4880,4880,4880,0
20241129,092400,29987105,4880,4880,4880,4880,0
20241129,092300,29987105,4880,4880,4880,4880,0
20241129,092200,29987105,4880,4880,4880,4880,0
20241129,092100,29987105,4880,4880,4880,4880,202
20241129,092000,29001345,4880,4875,4880,4875,200
20241129,091900,28026295,4875,4875,4875,4875,0
20241129,091800,28026295,4875,4875,4875,4875,1
20241129,091700,28021420,4880,4880,4880,4880,41
20241129,091600,27821340,4880,4880,4880,4880,112
20241129,091500,27274780,4870,4870,4870,4870,16
20241129,091400,27196860,4870,4880,4880,4870,115
20241129,091300,26636480,4865,4865,4865,4865,0
20241129,091200,26636480,4865,4875,4875,4865,893
20241129,091100,22286505,4880,4880,4880,4880,19
20241129,091000,22193785,4880,4885,4885,4880,824
20241129,090900,18170580,4890,4895,4895,4890,1221
20241129,090800,12199790,4895,4900,4900,4895,719
20241129,090700,8679125,4905,4905,4905,4905,359
20241129,090600,6918230,4905,4905,4905,4905,334
20241129,090500,5279960,4935,4935,4935,4935,9
20241129,090400,5235545,4905,4905,4905,4905,0
20241129,090300,5235545,4905,4910,4910,4905,303
20241129,090200,3749325,4905,4915,4935,4905,482
20241129,090100,1382520,4920,4920,4920,4920,0
20241129,090000,1382520,4920,4920,4920,4920,281