Files
KissMeData/065570/min/candle-20241129.csv

650 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,194700,150058034,1701,1701,1701,1701,3365
20241129,194600,150058034,1701,1701,1701,1701,0
20241129,194500,150058034,1701,1701,1701,1701,0
20241129,194400,150058034,1701,1701,1701,1701,0
20241129,194300,150058034,1701,1701,1701,1701,0
20241129,194200,150058034,1701,1701,1701,1701,0
20241129,194100,150058034,1701,1701,1701,1701,0
20241129,194000,150058034,1701,1701,1701,1701,0
20241129,193900,150058034,1701,1701,1701,1701,0
20241129,193800,150058034,1701,1701,1701,1701,0
20241129,193700,150058034,1701,1701,1701,1701,0
20241129,193600,150058034,1701,1701,1701,1701,0
20241129,193500,150058034,1701,1701,1701,1701,0
20241129,193400,150058034,1701,1701,1701,1701,0
20241129,193300,150058034,1701,1701,1701,1701,0
20241129,193200,150058034,1701,1701,1701,1701,0
20241129,193100,150058034,1701,1701,1701,1701,0
20241129,193000,150058034,1701,1701,1701,1701,0
20241129,192900,150058034,1701,1701,1701,1701,0
20241129,192800,150058034,1701,1701,1701,1701,0
20241129,192700,150058034,1701,1701,1701,1701,0
20241129,192600,150058034,1701,1701,1701,1701,0
20241129,192500,150058034,1701,1701,1701,1701,0
20241129,192400,150058034,1701,1701,1701,1701,0
20241129,192300,150058034,1701,1701,1701,1701,0
20241129,192200,150058034,1701,1701,1701,1701,0
20241129,192100,150058034,1701,1701,1701,1701,0
20241129,192000,150058034,1701,1701,1701,1701,0
20241129,191900,150058034,1701,1701,1701,1701,0
20241129,191800,150058034,1701,1701,1701,1701,0
20241129,191700,150058034,1701,1701,1701,1701,3365
20241129,191600,150058034,1701,1701,1701,1701,0
20241129,191500,150058034,1701,1701,1701,1701,0
20241129,191400,150058034,1701,1701,1701,1701,0
20241129,191300,150058034,1701,1701,1701,1701,0
20241129,191200,150058034,1701,1701,1701,1701,0
20241129,191100,150058034,1701,1701,1701,1701,0
20241129,191000,150058034,1701,1701,1701,1701,0
20241129,190900,150058034,1701,1701,1701,1701,0
20241129,190800,150058034,1701,1701,1701,1701,0
20241129,190700,150058034,1701,1701,1701,1701,0
20241129,190600,150058034,1701,1701,1701,1701,0
20241129,190500,150058034,1701,1701,1701,1701,0
20241129,190400,150058034,1701,1701,1701,1701,0
20241129,190300,150058034,1701,1701,1701,1701,0
20241129,190200,150058034,1701,1701,1701,1701,0
20241129,190100,150058034,1701,1701,1701,1701,0
20241129,190000,150058034,1701,1701,1701,1701,0
20241129,185900,150058034,1701,1701,1701,1701,0
20241129,185800,150058034,1701,1701,1701,1701,0
20241129,185700,150058034,1701,1701,1701,1701,0
20241129,185600,150058034,1701,1701,1701,1701,0
20241129,185500,150058034,1701,1701,1701,1701,0
20241129,185400,150058034,1701,1701,1701,1701,0
20241129,185300,150058034,1701,1701,1701,1701,0
20241129,185200,150058034,1701,1701,1701,1701,0
20241129,185100,150058034,1701,1701,1701,1701,0
20241129,185000,150058034,1701,1701,1701,1701,0
20241129,184900,150058034,1701,1701,1701,1701,0
20241129,184800,150058034,1701,1701,1701,1701,0
20241129,184700,150058034,1701,1701,1701,1701,3365
20241129,184600,150058034,1701,1701,1701,1701,0
20241129,184500,150058034,1701,1701,1701,1701,0
20241129,184400,150058034,1701,1701,1701,1701,0
20241129,184300,150058034,1701,1701,1701,1701,0
20241129,184200,150058034,1701,1701,1701,1701,0
20241129,184100,150058034,1701,1701,1701,1701,0
20241129,184000,150058034,1701,1701,1701,1701,0
20241129,183900,150058034,1701,1701,1701,1701,0
20241129,183800,150058034,1701,1701,1701,1701,0
20241129,183700,150058034,1701,1701,1701,1701,0
20241129,183600,150058034,1701,1701,1701,1701,0
20241129,183500,150058034,1701,1701,1701,1701,0
20241129,183400,150058034,1701,1701,1701,1701,0
20241129,183300,150058034,1701,1701,1701,1701,0
20241129,183200,150058034,1701,1701,1701,1701,0
20241129,183100,150058034,1701,1701,1701,1701,0
20241129,183000,150058034,1701,1701,1701,1701,0
20241129,182900,150058034,1701,1701,1701,1701,0
20241129,182800,150058034,1701,1701,1701,1701,0
20241129,182700,150058034,1701,1701,1701,1701,0
20241129,182600,150058034,1701,1701,1701,1701,0
20241129,182500,150058034,1701,1701,1701,1701,0
20241129,182400,150058034,1701,1701,1701,1701,0
20241129,182300,150058034,1701,1701,1701,1701,0
20241129,182200,150058034,1701,1701,1701,1701,0
20241129,182100,150058034,1701,1701,1701,1701,0
20241129,182000,150058034,1701,1701,1701,1701,0
20241129,181900,150058034,1701,1701,1701,1701,0
20241129,181800,150058034,1701,1701,1701,1701,0
20241129,181700,150058034,1701,1701,1701,1701,3365
20241129,181600,150058034,1701,1701,1701,1701,0
20241129,181500,150058034,1701,1701,1701,1701,0
20241129,181400,150058034,1701,1701,1701,1701,0
20241129,181300,150058034,1701,1701,1701,1701,0
20241129,181200,150058034,1701,1701,1701,1701,0
20241129,181100,150058034,1701,1701,1701,1701,0
20241129,181000,150058034,1701,1701,1701,1701,0
20241129,180900,150058034,1701,1701,1701,1701,0
20241129,180800,150058034,1701,1701,1701,1701,0
20241129,180700,150058034,1701,1701,1701,1701,0
20241129,180600,150058034,1701,1701,1701,1701,0
20241129,180500,150058034,1701,1701,1701,1701,0
20241129,180400,150058034,1701,1701,1701,1701,0
20241129,180300,150058034,1701,1701,1701,1701,0
20241129,180200,150058034,1701,1701,1701,1701,0
20241129,180100,150058034,1701,1701,1701,1701,0
20241129,180000,150058034,1701,1701,1701,1701,0
20241129,175900,150058034,1701,1701,1701,1701,0
20241129,175800,150058034,1701,1701,1701,1701,0
20241129,175700,150058034,1701,1701,1701,1701,0
20241129,175600,150058034,1701,1701,1701,1701,0
20241129,175500,150058034,1701,1701,1701,1701,0
20241129,175400,150058034,1701,1701,1701,1701,0
20241129,175300,150058034,1701,1701,1701,1701,0
20241129,175200,150058034,1701,1701,1701,1701,0
20241129,175100,150058034,1701,1701,1701,1701,0
20241129,175000,150058034,1701,1701,1701,1701,0
20241129,174900,150058034,1701,1701,1701,1701,0
20241129,174800,150058034,1701,1701,1701,1701,0
20241129,174700,150058034,1701,1701,1701,1701,3365
20241129,174600,150058034,1701,1701,1701,1701,0
20241129,174500,150058034,1701,1701,1701,1701,0
20241129,174400,150058034,1701,1701,1701,1701,0
20241129,174300,150058034,1701,1701,1701,1701,0
20241129,174200,150058034,1701,1701,1701,1701,0
20241129,174100,150058034,1701,1701,1701,1701,0
20241129,174000,150058034,1701,1701,1701,1701,0
20241129,173900,150058034,1701,1701,1701,1701,0
20241129,173800,150058034,1701,1701,1701,1701,0
20241129,173700,150058034,1701,1701,1701,1701,0
20241129,173600,150058034,1701,1701,1701,1701,0
20241129,173500,150058034,1701,1701,1701,1701,0
20241129,173400,150058034,1701,1701,1701,1701,0
20241129,173300,150058034,1701,1701,1701,1701,0
20241129,173200,150058034,1701,1701,1701,1701,0
20241129,173100,150058034,1701,1701,1701,1701,0
20241129,173000,150058034,1701,1701,1701,1701,0
20241129,172900,150058034,1701,1701,1701,1701,0
20241129,172800,150058034,1701,1701,1701,1701,0
20241129,172700,150058034,1701,1701,1701,1701,0
20241129,172600,150058034,1701,1701,1701,1701,0
20241129,172500,150058034,1701,1701,1701,1701,0
20241129,172400,150058034,1701,1701,1701,1701,0
20241129,172300,150058034,1701,1701,1701,1701,0
20241129,172200,150058034,1701,1701,1701,1701,0
20241129,172100,150058034,1701,1701,1701,1701,0
20241129,172000,150058034,1701,1701,1701,1701,0
20241129,171900,150058034,1701,1701,1701,1701,0
20241129,171800,150058034,1701,1701,1701,1701,0
20241129,171700,150058034,1701,1701,1701,1701,3365
20241129,171600,150058034,1701,1701,1701,1701,0
20241129,171500,150058034,1701,1701,1701,1701,0
20241129,171400,150058034,1701,1701,1701,1701,0
20241129,171300,150058034,1701,1701,1701,1701,0
20241129,171200,150058034,1701,1701,1701,1701,0
20241129,171100,150058034,1701,1701,1701,1701,0
20241129,171000,150058034,1701,1701,1701,1701,0
20241129,170900,150058034,1701,1701,1701,1701,0
20241129,170800,150058034,1701,1701,1701,1701,0
20241129,170700,150058034,1701,1701,1701,1701,0
20241129,170600,150058034,1701,1701,1701,1701,0
20241129,170500,150058034,1701,1701,1701,1701,0
20241129,170400,150058034,1701,1701,1701,1701,0
20241129,170300,150058034,1701,1701,1701,1701,0
20241129,170200,150058034,1701,1701,1701,1701,0
20241129,170100,150058034,1701,1701,1701,1701,0
20241129,170000,150058034,1701,1701,1701,1701,0
20241129,165900,150058034,1701,1701,1701,1701,0
20241129,165800,150058034,1701,1701,1701,1701,0
20241129,165700,150058034,1701,1701,1701,1701,0
20241129,165600,150058034,1701,1701,1701,1701,0
20241129,165500,150058034,1701,1701,1701,1701,0
20241129,165400,150058034,1701,1701,1701,1701,0
20241129,165300,150058034,1701,1701,1701,1701,0
20241129,165200,150058034,1701,1701,1701,1701,0
20241129,165100,150058034,1701,1701,1701,1701,0
20241129,165000,150058034,1701,1701,1701,1701,0
20241129,164900,150058034,1701,1701,1701,1701,0
20241129,164800,150058034,1701,1701,1701,1701,0
20241129,164700,150058034,1701,1701,1701,1701,3365
20241129,164600,150058034,1701,1701,1701,1701,0
20241129,164500,150058034,1701,1701,1701,1701,0
20241129,164400,150058034,1701,1701,1701,1701,0
20241129,164300,150058034,1701,1701,1701,1701,0
20241129,164200,150058034,1701,1701,1701,1701,0
20241129,164100,150058034,1701,1701,1701,1701,0
20241129,164000,150058034,1701,1701,1701,1701,0
20241129,163900,150058034,1701,1701,1701,1701,0
20241129,163800,150058034,1701,1701,1701,1701,0
20241129,163700,150058034,1701,1701,1701,1701,0
20241129,163600,150058034,1701,1701,1701,1701,0
20241129,163500,150058034,1701,1701,1701,1701,0
20241129,163400,150058034,1701,1701,1701,1701,0
20241129,163300,150058034,1701,1701,1701,1701,0
20241129,163200,150058034,1701,1701,1701,1701,0
20241129,163100,150058034,1701,1701,1701,1701,0
20241129,163000,150058034,1701,1701,1701,1701,0
20241129,162900,150058034,1701,1701,1701,1701,0
20241129,162800,150058034,1701,1701,1701,1701,0
20241129,162700,150058034,1701,1701,1701,1701,0
20241129,162600,150058034,1701,1701,1701,1701,0
20241129,162500,150058034,1701,1701,1701,1701,0
20241129,162400,150058034,1701,1701,1701,1701,0
20241129,162300,150058034,1701,1701,1701,1701,0
20241129,162200,150058034,1701,1701,1701,1701,0
20241129,162100,150058034,1701,1701,1701,1701,0
20241129,162000,150058034,1701,1701,1701,1701,0
20241129,161900,150058034,1701,1701,1701,1701,0
20241129,161800,150058034,1701,1701,1701,1701,0
20241129,161700,150058034,1701,1701,1701,1701,3365
20241129,161600,150058034,1701,1701,1701,1701,0
20241129,161500,150058034,1701,1701,1701,1701,0
20241129,161400,150058034,1701,1701,1701,1701,0
20241129,161300,150058034,1701,1701,1701,1701,0
20241129,161200,150058034,1701,1701,1701,1701,0
20241129,161100,150058034,1701,1701,1701,1701,0
20241129,161000,150058034,1701,1701,1701,1701,0
20241129,160900,150058034,1701,1701,1701,1701,0
20241129,160800,150058034,1701,1701,1701,1701,0
20241129,160700,150058034,1701,1701,1701,1701,0
20241129,160600,150058034,1701,1701,1701,1701,0
20241129,160500,150058034,1701,1701,1701,1701,0
20241129,160400,150058034,1701,1701,1701,1701,0
20241129,160300,150058034,1701,1701,1701,1701,0
20241129,160200,150058034,1701,1701,1701,1701,0
20241129,160100,150058034,1701,1701,1701,1701,0
20241129,160000,150058034,1701,1701,1701,1701,0
20241129,155900,150058034,1701,1701,1701,1701,0
20241129,155800,150058034,1701,1701,1701,1701,0
20241129,155700,150058034,1701,1701,1701,1701,0
20241129,155600,150058034,1701,1701,1701,1701,0
20241129,155500,150058034,1701,1701,1701,1701,0
20241129,155400,150058034,1701,1701,1701,1701,0
20241129,155300,150058034,1701,1701,1701,1701,0
20241129,155200,150058034,1701,1701,1701,1701,0
20241129,155100,150058034,1701,1701,1701,1701,0
20241129,155000,150058034,1701,1701,1701,1701,0
20241129,154900,150058034,1701,1701,1701,1701,0
20241129,154800,150058034,1701,1701,1701,1701,0
20241129,154700,150058034,1701,1701,1701,1701,3365
20241129,154600,150058034,1701,1701,1701,1701,0
20241129,154500,150058034,1701,1701,1701,1701,0
20241129,154400,150058034,1701,1701,1701,1701,0
20241129,154300,150058034,1701,1701,1701,1701,0
20241129,154200,150058034,1701,1701,1701,1701,0
20241129,154100,150058034,1701,1701,1701,1701,0
20241129,154000,150058034,1701,1701,1701,1701,0
20241129,153900,150058034,1701,1701,1701,1701,0
20241129,153800,150058034,1701,1701,1701,1701,0
20241129,153700,150058034,1701,1701,1701,1701,0
20241129,153600,150058034,1701,1701,1701,1701,0
20241129,153500,150058034,1701,1701,1701,1701,0
20241129,153400,150058034,1701,1701,1701,1701,0
20241129,153300,150058034,1701,1701,1701,1701,0
20241129,153200,150058034,1701,1701,1701,1701,0
20241129,153100,150058034,1701,1701,1701,1701,0
20241129,153000,150058034,1701,1701,1701,1701,3365
20241129,152900,144334169,1740,1740,1740,1740,0
20241129,152800,144334169,1740,1740,1740,1740,0
20241129,152700,144334169,1740,1740,1740,1740,0
20241129,152600,144334169,1740,1740,1740,1740,0
20241129,152500,144334169,1740,1740,1740,1740,0
20241129,152400,144334169,1740,1740,1740,1740,0
20241129,152300,144334169,1740,1740,1740,1740,0
20241129,152200,144334169,1740,1740,1740,1740,0
20241129,152100,144334169,1740,1740,1740,1740,0
20241129,152000,144334169,1740,1740,1740,1740,0
20241129,151900,144334169,1740,1741,1741,1740,2421
20241129,151800,140119211,1741,1745,1750,1741,895
20241129,151700,138559295,1745,1747,1750,1745,1423
20241129,151600,136071816,1748,1753,1753,1748,4174
20241129,151500,128765341,1751,1756,1756,1751,226
20241129,151400,128369105,1774,1774,1774,1774,2
20241129,151300,128365557,1773,1773,1773,1773,55
20241129,151200,128268042,1773,1773,1773,1773,3
20241129,151100,128262723,1750,1768,1768,1750,4000
20241129,151000,121257935,1768,1768,1768,1768,10
20241129,150900,121240255,1770,1770,1770,1770,15
20241129,150800,121213705,1770,1771,1771,1770,1400
20241129,150700,118735219,1775,1775,1775,1775,17
20241129,150600,118705044,1775,1775,1775,1775,0
20241129,150500,118705044,1775,1775,1775,1775,0
20241129,150400,118705044,1775,1775,1775,1775,160
20241129,150300,118421044,1779,1779,1779,1779,70
20241129,150200,118296514,1779,1779,1779,1779,30
20241129,150100,118243144,1779,1779,1779,1779,130
20241129,150000,118011874,1779,1779,1779,1779,60
20241129,145900,117905134,1770,1770,1770,1770,0
20241129,145800,117905134,1770,1770,1770,1770,0
20241129,145700,117905134,1770,1770,1770,1770,0
20241129,145600,117905134,1770,1770,1770,1770,2239
20241129,145500,113942104,1770,1772,1772,1770,1006
20241129,145400,112160566,1771,1771,1771,1771,0
20241129,145300,112160566,1771,1771,1771,1771,0
20241129,145200,112160566,1771,1771,1771,1771,0
20241129,145100,112160566,1771,1771,1771,1771,0
20241129,145000,112160566,1771,1771,1771,1771,0
20241129,144900,112160566,1771,1771,1771,1771,0
20241129,144800,112160566,1771,1771,1775,1771,230
20241129,144700,111753156,1775,1775,1775,1775,400
20241129,144600,111043156,1780,1780,1780,1780,0
20241129,144500,111043156,1780,1780,1780,1780,0
20241129,144400,111043156,1780,1780,1780,1780,0
20241129,144300,111043156,1780,1780,1780,1780,0
20241129,144200,111043156,1780,1780,1780,1780,51
20241129,144100,110952376,1780,1780,1780,1780,0
20241129,144000,110952376,1780,1780,1780,1780,10
20241129,143900,110934576,1780,1780,1780,1780,0
20241129,143800,110934576,1780,1780,1780,1780,384
20241129,143700,110251056,1780,1780,1780,1780,729
20241129,143600,108953436,1780,1780,1780,1780,500
20241129,143500,108063436,1780,1779,1780,1779,161
20241129,143400,107776886,1779,1778,1779,1770,246
20241129,143300,107339366,1770,1777,1777,1770,745
20241129,143200,106017114,1780,1780,1780,1780,0
20241129,143100,106017114,1780,1780,1780,1780,0
20241129,143000,106017114,1780,1786,1786,1780,291
20241129,142900,105498548,1787,1787,1787,1787,0
20241129,142800,105498548,1787,1787,1787,1787,0
20241129,142700,105498548,1787,1787,1787,1787,25
20241129,142600,105453873,1787,1787,1787,1787,40
20241129,142500,105382393,1786,1786,1786,1786,0
20241129,142400,105382393,1786,1788,1788,1786,962
20241129,142300,103663621,1787,1787,1787,1787,0
20241129,142200,103663621,1787,1787,1787,1787,0
20241129,142100,103663621,1787,1787,1787,1787,0
20241129,142000,103663621,1787,1787,1787,1787,66
20241129,141900,103545679,1787,1787,1787,1787,0
20241129,141800,103545679,1787,1787,1787,1787,0
20241129,141700,103545679,1787,1796,1796,1786,132
20241129,141600,103309857,1786,1778,1786,1778,483
20241129,141500,102447307,1786,1786,1786,1786,1
20241129,141400,102445521,1777,1790,1790,1777,4212
20241129,141300,94912155,1799,1799,1799,1799,0
20241129,141200,94912155,1799,1799,1799,1799,0
20241129,141100,94912155,1799,1799,1799,1799,0
20241129,141000,94912155,1799,1799,1799,1799,0
20241129,140900,94912155,1799,1799,1799,1799,0
20241129,140800,94912155,1799,1799,1799,1799,40
20241129,140700,94840195,1799,1799,1799,1799,60
20241129,140600,94732255,1799,1799,1799,1799,0
20241129,140500,94732255,1799,1799,1799,1799,33
20241129,140400,94672888,1790,1790,1790,1790,0
20241129,140300,94672888,1790,1790,1790,1790,0
20241129,140200,94672888,1790,1790,1790,1790,0
20241129,140100,94672888,1790,1801,1801,1790,10142
20241129,140000,76501004,1801,1801,1801,1801,0
20241129,135900,76501004,1801,1801,1801,1801,0
20241129,135800,76501004,1801,1801,1801,1801,0
20241129,135700,76501004,1801,1801,1801,1801,0
20241129,135600,76501004,1801,1801,1801,1801,0
20241129,135500,76501004,1801,1801,1801,1801,0
20241129,135400,76501004,1801,1801,1801,1801,0
20241129,135300,76501004,1801,1801,1801,1801,0
20241129,135200,76501004,1801,1801,1801,1801,0
20241129,135100,76501004,1801,1801,1801,1801,0
20241129,135000,76501004,1801,1801,1801,1801,0
20241129,134900,76501004,1801,1801,1801,1801,0
20241129,134800,76501004,1801,1801,1801,1801,0
20241129,134700,76501004,1801,1801,1801,1801,2
20241129,134600,76497402,1801,1801,1801,1801,0
20241129,134500,76497402,1801,1801,1801,1801,0
20241129,134400,76497402,1801,1801,1801,1801,0
20241129,134300,76497402,1801,1801,1801,1801,0
20241129,134200,76497402,1801,1801,1801,1801,205
20241129,134100,76128197,1801,1801,1801,1801,0
20241129,134000,76128197,1801,1801,1801,1801,0
20241129,133900,76128197,1801,1801,1801,1801,0
20241129,133800,76128197,1801,1801,1801,1800,110
20241129,133700,75930187,1801,1801,1801,1801,5
20241129,133600,75921182,1801,1801,1801,1801,10
20241129,133500,75903172,1801,1790,1801,1790,74
20241129,133400,75770646,1790,1790,1790,1790,400
20241129,133300,75054646,1790,1790,1790,1790,124
20241129,133200,74832686,1790,1790,1790,1788,344
20241129,133100,74217038,1790,1790,1790,1790,188
20241129,133000,73880518,1790,1794,1794,1790,1868
20241129,132900,70532074,1801,1801,1801,1800,1427
20241129,132800,67962162,1801,1792,1801,1792,876
20241129,132700,66389086,1792,1792,1792,1792,0
20241129,132600,66389086,1792,1792,1792,1792,100
20241129,132500,66209886,1790,1790,1790,1790,51
20241129,132400,66118596,1800,1800,1800,1800,0
20241129,132300,66118596,1800,1801,1801,1800,150
20241129,132200,65848576,1801,1801,1801,1800,1667
20241129,132100,62846449,1800,1800,1800,1800,0
20241129,132000,62846449,1800,1800,1800,1800,700
20241129,131900,61586449,1800,1800,1800,1800,222
20241129,131800,61186849,1800,1800,1800,1800,100
20241129,131700,61006849,1800,1800,1800,1800,250
20241129,131600,60556849,1800,1800,1800,1800,609
20241129,131500,59460649,1800,1801,1801,1800,1100
20241129,131400,57480558,1801,1801,1801,1801,0
20241129,131300,57480558,1801,1810,1810,1801,1010
20241129,131200,55658398,1811,1811,1811,1800,1660
20241129,131100,52668611,1811,1815,1815,1810,290
20241129,131000,52143261,1822,1822,1822,1822,0
20241129,130900,52143261,1822,1811,1822,1811,87
20241129,130800,51985154,1823,1823,1823,1823,60
20241129,130700,51875774,1823,1823,1823,1823,0
20241129,130600,51875774,1823,1823,1823,1823,0
20241129,130500,51875774,1823,1823,1823,1823,1
20241129,130400,51873951,1810,1810,1810,1810,1020
20241129,130300,50027751,1820,1820,1820,1820,13
20241129,130200,50004091,1820,1820,1820,1820,8
20241129,130100,49989531,1820,1820,1820,1820,0
20241129,130000,49989531,1820,1827,1827,1820,560
20241129,125900,48968931,1827,1825,1827,1821,2779
20241129,125800,43897288,1827,1827,1827,1827,501
20241129,125700,42981961,1827,1827,1827,1827,0
20241129,125600,42981961,1827,1827,1827,1827,0
20241129,125500,42981961,1827,1827,1827,1825,160
20241129,125400,42689711,1827,1827,1827,1827,0
20241129,125300,42689711,1827,1827,1827,1827,0
20241129,125200,42689711,1827,1827,1827,1827,0
20241129,125100,42689711,1827,1827,1827,1827,0
20241129,125000,42689711,1827,1827,1827,1827,0
20241129,124900,42689711,1827,1826,1827,1826,59
20241129,124800,42581937,1825,1825,1825,1825,0
20241129,124700,42581937,1825,1825,1825,1825,0
20241129,124600,42581937,1825,1825,1825,1825,60
20241129,124500,42472437,1825,1826,1826,1824,1170
20241129,124400,40337059,1825,1835,1835,1825,3790
20241129,124300,33392241,1835,1835,1835,1835,100
20241129,124200,33208741,1835,1835,1835,1835,0
20241129,124100,33208741,1835,1835,1835,1835,0
20241129,124000,33208741,1835,1835,1835,1835,0
20241129,123900,33208741,1835,1837,1837,1835,1085
20241129,123800,31216788,1848,1848,1848,1848,0
20241129,123700,31216788,1848,1848,1848,1848,0
20241129,123600,31216788,1848,1848,1848,1848,0
20241129,123500,31216788,1848,1848,1848,1848,0
20241129,123400,31216788,1848,1848,1848,1848,0
20241129,123300,31216788,1848,1848,1848,1848,0
20241129,123200,31216788,1848,1848,1848,1848,0
20241129,123100,31216788,1848,1848,1848,1848,0
20241129,123000,31216788,1848,1848,1848,1848,0
20241129,122900,31216788,1848,1848,1848,1848,0
20241129,122800,31216788,1848,1848,1848,1848,0
20241129,122700,31216788,1848,1848,1848,1848,0
20241129,122600,31216788,1848,1848,1848,1848,0
20241129,122500,31216788,1848,1848,1848,1848,1
20241129,122400,31214940,1849,1849,1849,1849,0
20241129,122300,31214940,1849,1849,1849,1849,0
20241129,122200,31214940,1849,1849,1849,1849,0
20241129,122100,31214940,1849,1849,1849,1849,0
20241129,122000,31214940,1849,1849,1849,1849,0
20241129,121900,31214940,1849,1849,1849,1849,0
20241129,121800,31214940,1849,1849,1849,1849,0
20241129,121700,31214940,1849,1849,1849,1849,0
20241129,121600,31214940,1849,1849,1849,1849,0
20241129,121500,31214940,1849,1849,1849,1849,0
20241129,121400,31214940,1849,1849,1849,1849,0
20241129,121300,31214940,1849,1849,1849,1849,1
20241129,121200,31213091,1837,1837,1837,1837,0
20241129,121100,31213091,1837,1837,1837,1837,0
20241129,121000,31213091,1837,1837,1837,1837,538
20241129,120900,30224785,1837,1837,1837,1837,0
20241129,120800,30224785,1837,1837,1837,1837,0
20241129,120700,30224785,1837,1837,1837,1837,0
20241129,120600,30224785,1837,1837,1837,1837,0
20241129,120500,30224785,1837,1837,1837,1837,0
20241129,120400,30224785,1837,1837,1837,1837,0
20241129,120300,30224785,1837,1837,1837,1837,0
20241129,120200,30224785,1837,1837,1837,1837,0
20241129,120100,30224785,1837,1837,1837,1837,0
20241129,120000,30224785,1837,1837,1837,1837,0
20241129,115900,30224785,1837,1837,1837,1837,0
20241129,115800,30224785,1837,1837,1837,1837,0
20241129,115700,30224785,1837,1837,1837,1837,0
20241129,115600,30224785,1837,1837,1837,1837,0
20241129,115500,30224785,1837,1837,1837,1837,50
20241129,115400,30132935,1837,1837,1837,1837,0
20241129,115300,30132935,1837,1837,1837,1837,0
20241129,115200,30132935,1837,1837,1837,1837,0
20241129,115100,30132935,1837,1837,1837,1837,150
20241129,115000,29857385,1837,1837,1837,1837,0
20241129,114900,29857385,1837,1837,1837,1837,0
20241129,114800,29857385,1837,1837,1837,1837,66
20241129,114700,29736143,1837,1837,1837,1837,0
20241129,114600,29736143,1837,1837,1837,1837,0
20241129,114500,29736143,1837,1837,1837,1837,0
20241129,114400,29736143,1837,1837,1837,1837,0
20241129,114300,29736143,1837,1837,1837,1837,77
20241129,114200,29594694,1850,1850,1850,1850,0
20241129,114100,29594694,1850,1850,1850,1850,0
20241129,114000,29594694,1850,1850,1850,1850,0
20241129,113900,29594694,1850,1850,1850,1850,2
20241129,113800,29590994,1850,1850,1850,1850,10
20241129,113700,29572494,1836,1836,1836,1836,100
20241129,113600,29388894,1836,1836,1836,1836,0
20241129,113500,29388894,1836,1836,1836,1836,0
20241129,113400,29388894,1836,1837,1837,1836,369
20241129,113300,28711174,1837,1837,1837,1837,0
20241129,113200,28711174,1837,1837,1837,1837,0
20241129,113100,28711174,1837,1837,1837,1837,0
20241129,113000,28711174,1837,1839,1839,1837,744
20241129,112900,27343563,1840,1850,1850,1840,645
20241129,112800,26156463,1839,1839,1839,1839,0
20241129,112700,26156463,1839,1839,1839,1839,0
20241129,112600,26156463,1839,1839,1839,1839,0
20241129,112500,26156463,1839,1839,1839,1839,0
20241129,112400,26156463,1839,1839,1839,1839,200
20241129,112300,25788663,1837,1837,1837,1837,0
20241129,112200,25788663,1837,1837,1837,1837,0
20241129,112100,25788663,1837,1837,1837,1837,0
20241129,112000,25788663,1837,1837,1837,1837,0
20241129,111900,25788663,1837,1837,1837,1837,0
20241129,111800,25788663,1837,1837,1837,1837,100
20241129,111700,25604963,1837,1837,1837,1837,0
20241129,111600,25604963,1837,1837,1837,1837,0
20241129,111500,25604963,1837,1837,1837,1837,0
20241129,111400,25604963,1837,1837,1837,1837,0
20241129,111300,25604963,1837,1838,1838,1837,215
20241129,111200,25209883,1850,1850,1850,1850,0
20241129,111100,25209883,1850,1850,1850,1850,0
20241129,111000,25209883,1850,1850,1850,1850,0
20241129,110900,25209883,1850,1850,1850,1850,0
20241129,110800,25209883,1850,1849,1850,1849,473
20241129,110700,24334985,1839,1849,1849,1839,1840
20241129,110600,20945372,1850,1850,1850,1850,1
20241129,110500,20943522,1850,1850,1850,1850,97
20241129,110400,20764072,1850,1850,1850,1850,0
20241129,110300,20764072,1850,1850,1850,1850,0
20241129,110200,20764072,1850,1850,1850,1850,0
20241129,110100,20764072,1850,1850,1850,1850,111
20241129,110000,20558722,1850,1850,1850,1850,89
20241129,105900,20394072,1850,1850,1850,1850,0
20241129,105800,20394072,1850,1850,1850,1850,0
20241129,105700,20394072,1850,1850,1850,1850,102
20241129,105600,20205372,1850,1850,1850,1850,10
20241129,105500,20186872,1850,1850,1850,1850,0
20241129,105400,20186872,1850,1850,1850,1850,0
20241129,105300,20186872,1850,1851,1851,1850,1000
20241129,105200,18336860,1868,1868,1868,1868,0
20241129,105100,18336860,1868,1868,1868,1868,1
20241129,105000,18334992,1867,1867,1867,1867,0
20241129,104900,18334992,1867,1867,1867,1867,0
20241129,104800,18334992,1867,1866,1867,1866,836
20241129,104700,16774230,1866,1866,1866,1866,9
20241129,104600,16757436,1866,1866,1866,1866,10
20241129,104500,16738776,1866,1866,1866,1866,1
20241129,104400,16736910,1867,1867,1867,1867,0
20241129,104300,16736910,1867,1867,1867,1867,55
20241129,104200,16634225,1869,1869,1869,1869,5
20241129,104100,16624880,1868,1868,1868,1868,0
20241129,104000,16624880,1868,1868,1868,1868,0
20241129,103900,16624880,1868,1868,1868,1868,10
20241129,103800,16606200,1868,1868,1868,1868,30
20241129,103700,16550160,1868,1868,1868,1868,0
20241129,103600,16550160,1868,1868,1868,1868,0
20241129,103500,16550160,1868,1868,1868,1868,0
20241129,103400,16550160,1868,1868,1868,1868,0
20241129,103300,16550160,1868,1868,1868,1868,0
20241129,103200,16550160,1868,1868,1868,1868,2
20241129,103100,16546424,1868,1868,1868,1868,0
20241129,103000,16546424,1868,1868,1868,1868,0
20241129,102900,16546424,1868,1868,1868,1868,0
20241129,102800,16546424,1868,1868,1868,1868,0
20241129,102700,16546424,1868,1868,1868,1868,0
20241129,102600,16546424,1868,1868,1868,1868,0
20241129,102500,16546424,1868,1868,1868,1868,0
20241129,102400,16546424,1868,1868,1868,1868,0
20241129,102300,16546424,1868,1868,1868,1868,3
20241129,102200,16540820,1869,1869,1869,1869,0
20241129,102100,16540820,1869,1868,1869,1868,79
20241129,102000,16393183,1848,1848,1848,1848,0
20241129,101900,16393183,1848,1848,1848,1848,0
20241129,101800,16393183,1848,1848,1848,1848,0
20241129,101700,16393183,1848,1848,1848,1848,54
20241129,101600,16293391,1869,1869,1869,1869,0
20241129,101500,16293391,1869,1869,1869,1869,0
20241129,101400,16293391,1869,1868,1869,1868,250
20241129,101300,15826158,1867,1867,1867,1867,0
20241129,101200,15826158,1867,1867,1867,1867,1
20241129,101100,15824291,1844,1845,1845,1844,70
20241129,101000,15695201,1869,1869,1869,1869,0
20241129,100900,15695201,1869,1869,1869,1869,0
20241129,100800,15695201,1869,1869,1869,1869,0
20241129,100700,15695201,1869,1869,1869,1869,2
20241129,100600,15691463,1869,1869,1869,1869,1
20241129,100500,15689594,1845,1845,1845,1845,200
20241129,100400,15320594,1844,1844,1844,1844,0
20241129,100300,15320594,1844,1844,1844,1844,5
20241129,100200,15311374,1845,1845,1845,1845,0
20241129,100100,15311374,1845,1845,1845,1845,0
20241129,100000,15311374,1845,1845,1845,1845,21
20241129,095900,15272629,1846,1846,1846,1846,0
20241129,095800,15272629,1846,1846,1846,1846,0
20241129,095700,15272629,1846,1846,1846,1846,100
20241129,095600,15088029,1846,1846,1846,1846,100
20241129,095500,14903429,1871,1870,1871,1870,50
20241129,095400,14809927,1870,1870,1870,1870,110
20241129,095300,14604227,1870,1870,1870,1870,37
20241129,095200,14535037,1870,1870,1870,1870,0
20241129,095100,14535037,1870,1870,1870,1870,0
20241129,095000,14535037,1870,1870,1870,1869,269
20241129,094900,14032036,1855,1855,1855,1855,90
20241129,094800,13865086,1855,1859,1859,1855,1693
20241129,094700,10721813,1871,1871,1871,1871,1
20241129,094600,10719942,1859,1859,1859,1859,0
20241129,094500,10719942,1859,1860,1871,1859,861
20241129,094400,9118051,1860,1881,1881,1860,200
20241129,094300,8745001,1881,1881,1883,1881,122
20241129,094200,8515517,1881,1881,1881,1881,8
20241129,094100,8500469,1881,1881,1881,1881,1
20241129,094000,8498588,1859,1859,1859,1859,59
20241129,093900,8388907,1859,1859,1859,1859,0
20241129,093800,8388907,1859,1859,1859,1859,0
20241129,093700,8388907,1859,1859,1859,1859,0
20241129,093600,8388907,1859,1859,1859,1859,100
20241129,093500,8203007,1858,1858,1858,1858,0
20241129,093400,8203007,1858,1858,1858,1858,0
20241129,093300,8203007,1858,1858,1858,1858,0
20241129,093200,8203007,1858,1858,1858,1858,0
20241129,093100,8203007,1858,1858,1858,1858,0
20241129,093000,8203007,1858,1858,1858,1858,0
20241129,092900,8203007,1858,1858,1858,1858,0
20241129,092800,8203007,1858,1858,1858,1858,52
20241129,092700,8106391,1858,1858,1858,1858,0
20241129,092600,8106391,1858,1858,1858,1858,0
20241129,092500,8106391,1858,1858,1858,1858,0
20241129,092400,8106391,1858,1858,1858,1858,0
20241129,092300,8106391,1858,1860,1860,1858,159
20241129,092200,7810841,1884,1884,1884,1884,0
20241129,092100,7810841,1884,1884,1884,1884,10
20241129,092000,7792001,1885,1885,1885,1885,0
20241129,091900,7792001,1885,1885,1885,1885,0
20241129,091800,7792001,1885,1885,1885,1885,0
20241129,091700,7792001,1885,1885,1885,1885,0
20241129,091600,7792001,1885,1885,1885,1885,0
20241129,091500,7792001,1885,1885,1885,1885,1
20241129,091400,7790116,1885,1885,1885,1885,50
20241129,091300,7695866,1885,1885,1885,1885,689
20241129,091200,6397101,1885,1871,1885,1871,200
20241129,091100,6022215,1856,1856,1856,1856,0
20241129,091000,6022215,1856,1856,1856,1856,0
20241129,090900,6022215,1856,1867,1867,1856,250
20241129,090800,5556015,1865,1865,1865,1865,270
20241129,090700,5052465,1865,1865,1865,1865,0
20241129,090600,5052465,1865,1865,1865,1865,0
20241129,090500,5052465,1865,1865,1865,1865,665
20241129,090400,3812240,1856,1857,1857,1856,70
20241129,090300,3682300,1856,1856,1856,1856,51
20241129,090200,3587644,1855,1855,1855,1855,1683
20241129,090100,465679,1855,1856,1856,1855,216
20241129,090000,64960,1856,1856,1856,1856,35