KissMeData/036670/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,192200,134273610,6830,6830,6830,6830,1057
20241129,192100,134273610,6830,6830,6830,6830,0
20241129,192000,134273610,6830,6830,6830,6830,0
20241129,191900,134273610,6830,6830,6830,6830,0
20241129,191800,134273610,6830,6830,6830,6830,0
20241129,191700,134273610,6830,6830,6830,6830,0
20241129,191600,134273610,6830,6830,6830,6830,0
20241129,191500,134273610,6830,6830,6830,6830,0
20241129,191400,134273610,6830,6830,6830,6830,0
20241129,191300,134273610,6830,6830,6830,6830,0
20241129,191200,134273610,6830,6830,6830,6830,0
20241129,191100,134273610,6830,6830,6830,6830,0
20241129,191000,134273610,6830,6830,6830,6830,0
20241129,190900,134273610,6830,6830,6830,6830,0
20241129,190800,134273610,6830,6830,6830,6830,0
20241129,190700,134273610,6830,6830,6830,6830,0
20241129,190600,134273610,6830,6830,6830,6830,0
20241129,190500,134273610,6830,6830,6830,6830,0
20241129,190400,134273610,6830,6830,6830,6830,0
20241129,190300,134273610,6830,6830,6830,6830,0
20241129,190200,134273610,6830,6830,6830,6830,0
20241129,190100,134273610,6830,6830,6830,6830,0
20241129,190000,134273610,6830,6830,6830,6830,0
20241129,185900,134273610,6830,6830,6830,6830,0
20241129,185800,134273610,6830,6830,6830,6830,0
20241129,185700,134273610,6830,6830,6830,6830,0
20241129,185600,134273610,6830,6830,6830,6830,0
20241129,185500,134273610,6830,6830,6830,6830,0
20241129,185400,134273610,6830,6830,6830,6830,0
20241129,185300,134273610,6830,6830,6830,6830,0
20241129,185200,134273610,6830,6830,6830,6830,1057
20241129,185100,134273610,6830,6830,6830,6830,0
20241129,185000,134273610,6830,6830,6830,6830,0
20241129,184900,134273610,6830,6830,6830,6830,0
20241129,184800,134273610,6830,6830,6830,6830,0
20241129,184700,134273610,6830,6830,6830,6830,0
20241129,184600,134273610,6830,6830,6830,6830,0
20241129,184500,134273610,6830,6830,6830,6830,0
20241129,184400,134273610,6830,6830,6830,6830,0
20241129,184300,134273610,6830,6830,6830,6830,0
20241129,184200,134273610,6830,6830,6830,6830,0
20241129,184100,134273610,6830,6830,6830,6830,0
20241129,184000,134273610,6830,6830,6830,6830,0
20241129,183900,134273610,6830,6830,6830,6830,0
20241129,183800,134273610,6830,6830,6830,6830,0
20241129,183700,134273610,6830,6830,6830,6830,0
20241129,183600,134273610,6830,6830,6830,6830,0
20241129,183500,134273610,6830,6830,6830,6830,0
20241129,183400,134273610,6830,6830,6830,6830,0
20241129,183300,134273610,6830,6830,6830,6830,0
20241129,183200,134273610,6830,6830,6830,6830,0
20241129,183100,134273610,6830,6830,6830,6830,0
20241129,183000,134273610,6830,6830,6830,6830,0
20241129,182900,134273610,6830,6830,6830,6830,0
20241129,182800,134273610,6830,6830,6830,6830,0
20241129,182700,134273610,6830,6830,6830,6830,0
20241129,182600,134273610,6830,6830,6830,6830,0
20241129,182500,134273610,6830,6830,6830,6830,0
20241129,182400,134273610,6830,6830,6830,6830,0
20241129,182300,134273610,6830,6830,6830,6830,0
20241129,182200,134273610,6830,6830,6830,6830,1057
20241129,182100,134273610,6830,6830,6830,6830,0
20241129,182000,134273610,6830,6830,6830,6830,0
20241129,181900,134273610,6830,6830,6830,6830,0
20241129,181800,134273610,6830,6830,6830,6830,0
20241129,181700,134273610,6830,6830,6830,6830,0
20241129,181600,134273610,6830,6830,6830,6830,0
20241129,181500,134273610,6830,6830,6830,6830,0
20241129,181400,134273610,6830,6830,6830,6830,0
20241129,181300,134273610,6830,6830,6830,6830,0
20241129,181200,134273610,6830,6830,6830,6830,0
20241129,181100,134273610,6830,6830,6830,6830,0
20241129,181000,134273610,6830,6830,6830,6830,0
20241129,180900,134273610,6830,6830,6830,6830,0
20241129,180800,134273610,6830,6830,6830,6830,0
20241129,180700,134273610,6830,6830,6830,6830,0
20241129,180600,134273610,6830,6830,6830,6830,0
20241129,180500,134273610,6830,6830,6830,6830,0
20241129,180400,134273610,6830,6830,6830,6830,0
20241129,180300,134273610,6830,6830,6830,6830,0
20241129,180200,134273610,6830,6830,6830,6830,0
20241129,180100,134273610,6830,6830,6830,6830,0
20241129,180000,134273610,6830,6830,6830,6830,0
20241129,175900,134273610,6830,6830,6830,6830,0
20241129,175800,134273610,6830,6830,6830,6830,0
20241129,175700,134273610,6830,6830,6830,6830,0
20241129,175600,134273610,6830,6830,6830,6830,0
20241129,175500,134273610,6830,6830,6830,6830,0
20241129,175400,134273610,6830,6830,6830,6830,0
20241129,175300,134273610,6830,6830,6830,6830,0
20241129,175200,134273610,6830,6830,6830,6830,1057
20241129,175100,134273610,6830,6830,6830,6830,0
20241129,175000,134273610,6830,6830,6830,6830,0
20241129,174900,134273610,6830,6830,6830,6830,0
20241129,174800,134273610,6830,6830,6830,6830,0
20241129,174700,134273610,6830,6830,6830,6830,0
20241129,174600,134273610,6830,6830,6830,6830,0
20241129,174500,134273610,6830,6830,6830,6830,0
20241129,174400,134273610,6830,6830,6830,6830,0
20241129,174300,134273610,6830,6830,6830,6830,0
20241129,174200,134273610,6830,6830,6830,6830,0
20241129,174100,134273610,6830,6830,6830,6830,0
20241129,174000,134273610,6830,6830,6830,6830,0
20241129,173900,134273610,6830,6830,6830,6830,0
20241129,173800,134273610,6830,6830,6830,6830,0
20241129,173700,134273610,6830,6830,6830,6830,0
20241129,173600,134273610,6830,6830,6830,6830,0
20241129,173500,134273610,6830,6830,6830,6830,0
20241129,173400,134273610,6830,6830,6830,6830,0
20241129,173300,134273610,6830,6830,6830,6830,0
20241129,173200,134273610,6830,6830,6830,6830,0
20241129,173100,134273610,6830,6830,6830,6830,0
20241129,173000,134273610,6830,6830,6830,6830,0
20241129,172900,134273610,6830,6830,6830,6830,0
20241129,172800,134273610,6830,6830,6830,6830,0
20241129,172700,134273610,6830,6830,6830,6830,0
20241129,172600,134273610,6830,6830,6830,6830,0
20241129,172500,134273610,6830,6830,6830,6830,0
20241129,172400,134273610,6830,6830,6830,6830,0
20241129,172300,134273610,6830,6830,6830,6830,0
20241129,172200,134273610,6830,6830,6830,6830,1057
20241129,172100,134273610,6830,6830,6830,6830,0
20241129,172000,134273610,6830,6830,6830,6830,0
20241129,171900,134273610,6830,6830,6830,6830,0
20241129,171800,134273610,6830,6830,6830,6830,0
20241129,171700,134273610,6830,6830,6830,6830,0
20241129,171600,134273610,6830,6830,6830,6830,0
20241129,171500,134273610,6830,6830,6830,6830,0
20241129,171400,134273610,6830,6830,6830,6830,0
20241129,171300,134273610,6830,6830,6830,6830,0
20241129,171200,134273610,6830,6830,6830,6830,0
20241129,171100,134273610,6830,6830,6830,6830,0
20241129,171000,134273610,6830,6830,6830,6830,0
20241129,170900,134273610,6830,6830,6830,6830,0
20241129,170800,134273610,6830,6830,6830,6830,0
20241129,170700,134273610,6830,6830,6830,6830,0
20241129,170600,134273610,6830,6830,6830,6830,0
20241129,170500,134273610,6830,6830,6830,6830,0
20241129,170400,134273610,6830,6830,6830,6830,0
20241129,170300,134273610,6830,6830,6830,6830,0
20241129,170200,134273610,6830,6830,6830,6830,0
20241129,170100,134273610,6830,6830,6830,6830,0
20241129,170000,134273610,6830,6830,6830,6830,0
20241129,165900,134273610,6830,6830,6830,6830,0
20241129,165800,134273610,6830,6830,6830,6830,0
20241129,165700,134273610,6830,6830,6830,6830,0
20241129,165600,134273610,6830,6830,6830,6830,0
20241129,165500,134273610,6830,6830,6830,6830,0
20241129,165400,134273610,6830,6830,6830,6830,0
20241129,165300,134273610,6830,6830,6830,6830,0
20241129,165200,134273610,6830,6830,6830,6830,1057
20241129,165100,134273610,6830,6830,6830,6830,0
20241129,165000,134273610,6830,6830,6830,6830,0
20241129,164900,134273610,6830,6830,6830,6830,0
20241129,164800,134273610,6830,6830,6830,6830,0
20241129,164700,134273610,6830,6830,6830,6830,0
20241129,164600,134273610,6830,6830,6830,6830,0
20241129,164500,134273610,6830,6830,6830,6830,0
20241129,164400,134273610,6830,6830,6830,6830,0
20241129,164300,134273610,6830,6830,6830,6830,0
20241129,164200,134273610,6830,6830,6830,6830,0
20241129,164100,134273610,6830,6830,6830,6830,0
20241129,164000,134273610,6830,6830,6830,6830,0
20241129,163900,134273610,6830,6830,6830,6830,0
20241129,163800,134273610,6830,6830,6830,6830,0
20241129,163700,134273610,6830,6830,6830,6830,0
20241129,163600,134273610,6830,6830,6830,6830,0
20241129,163500,134273610,6830,6830,6830,6830,0
20241129,163400,134273610,6830,6830,6830,6830,0
20241129,163300,134273610,6830,6830,6830,6830,0
20241129,163200,134273610,6830,6830,6830,6830,0
20241129,163100,134273610,6830,6830,6830,6830,0
20241129,163000,134273610,6830,6830,6830,6830,0
20241129,162900,134273610,6830,6830,6830,6830,0
20241129,162800,134273610,6830,6830,6830,6830,0
20241129,162700,134273610,6830,6830,6830,6830,0
20241129,162600,134273610,6830,6830,6830,6830,0
20241129,162500,134273610,6830,6830,6830,6830,0
20241129,162400,134273610,6830,6830,6830,6830,0
20241129,162300,134273610,6830,6830,6830,6830,0
20241129,162200,134273610,6830,6830,6830,6830,1057
20241129,162100,134273610,6830,6830,6830,6830,0
20241129,162000,134273610,6830,6830,6830,6830,0
20241129,161900,134273610,6830,6830,6830,6830,0
20241129,161800,134273610,6830,6830,6830,6830,0
20241129,161700,134273610,6830,6830,6830,6830,0
20241129,161600,134273610,6830,6830,6830,6830,0
20241129,161500,134273610,6830,6830,6830,6830,0
20241129,161400,134273610,6830,6830,6830,6830,0
20241129,161300,134273610,6830,6830,6830,6830,0
20241129,161200,134273610,6830,6830,6830,6830,0
20241129,161100,134273610,6830,6830,6830,6830,0
20241129,161000,134273610,6830,6830,6830,6830,0
20241129,160900,134273610,6830,6830,6830,6830,0
20241129,160800,134273610,6830,6830,6830,6830,0
20241129,160700,134273610,6830,6830,6830,6830,0
20241129,160600,134273610,6830,6830,6830,6830,0
20241129,160500,134273610,6830,6830,6830,6830,0
20241129,160400,134273610,6830,6830,6830,6830,0
20241129,160300,134273610,6830,6830,6830,6830,0
20241129,160200,134273610,6830,6830,6830,6830,0
20241129,160100,134273610,6830,6830,6830,6830,0
20241129,160000,134273610,6830,6830,6830,6830,0
20241129,155900,134273610,6830,6830,6830,6830,0
20241129,155800,134273610,6830,6830,6830,6830,0
20241129,155700,134273610,6830,6830,6830,6830,0
20241129,155600,134273610,6830,6830,6830,6830,0
20241129,155500,134273610,6830,6830,6830,6830,0
20241129,155400,134273610,6830,6830,6830,6830,0
20241129,155300,134273610,6830,6830,6830,6830,0
20241129,155200,134273610,6830,6830,6830,6830,1057
20241129,155100,134273610,6830,6830,6830,6830,0
20241129,155000,134273610,6830,6830,6830,6830,0
20241129,154900,134273610,6830,6830,6830,6830,0
20241129,154800,134273610,6830,6830,6830,6830,0
20241129,154700,134273610,6830,6830,6830,6830,0
20241129,154600,134273610,6830,6830,6830,6830,0
20241129,154500,134273610,6830,6830,6830,6830,0
20241129,154400,134273610,6830,6830,6830,6830,0
20241129,154300,134273610,6830,6830,6830,6830,0
20241129,154200,134273610,6830,6830,6830,6830,0
20241129,154100,134273610,6830,6830,6830,6830,0
20241129,154000,134273610,6830,6830,6830,6830,0
20241129,153900,134273610,6830,6830,6830,6830,0
20241129,153800,134273610,6830,6830,6830,6830,0
20241129,153700,134273610,6830,6830,6830,6830,0
20241129,153600,134273610,6830,6830,6830,6830,0
20241129,153500,134273610,6830,6830,6830,6830,0
20241129,153400,134273610,6830,6830,6830,6830,0
20241129,153300,134273610,6830,6830,6830,6830,0
20241129,153200,134273610,6830,6830,6830,6830,0
20241129,153100,134273610,6830,6830,6830,6830,0
20241129,153000,134273610,6830,6830,6830,6830,1057
20241129,152900,127054300,6790,6790,6790,6790,0
20241129,152800,127054300,6790,6790,6790,6790,0
20241129,152700,127054300,6790,6790,6790,6790,0
20241129,152600,127054300,6790,6790,6790,6790,0
20241129,152500,127054300,6790,6790,6790,6790,0
20241129,152400,127054300,6790,6790,6790,6790,0
20241129,152300,127054300,6790,6790,6790,6790,0
20241129,152200,127054300,6790,6790,6790,6790,0
20241129,152100,127054300,6790,6790,6790,6790,0
20241129,152000,127054300,6790,6790,6790,6790,0
20241129,151900,127054300,6790,6760,6790,6760,300
20241129,151800,125020000,6760,6760,6760,6760,0
20241129,151700,125020000,6760,6790,6820,6760,107
20241129,151600,124292230,6750,6770,6770,6740,139
20241129,151500,123353960,6820,6760,6820,6760,355
20241129,151400,120943920,6750,6750,6750,6750,0
20241129,151300,120943920,6750,6750,6750,6750,0
20241129,151200,120943920,6750,6750,6750,6750,0
20241129,151100,120943920,6750,6720,6750,6720,66
20241129,151000,120498600,6670,6670,6670,6670,0
20241129,150900,120498600,6670,6720,6720,6670,100
20241129,150800,119830920,6770,6770,6770,6770,1
20241129,150700,119824150,6730,6730,6730,6730,0
20241129,150600,119824150,6730,6730,6730,6730,205
20241129,150500,118444500,6780,6780,6780,6780,0
20241129,150400,118444500,6780,6780,6780,6780,0
20241129,150300,118444500,6780,6780,6780,6780,0
20241129,150200,118444500,6780,6780,6780,6780,0
20241129,150100,118444500,6780,6780,6780,6780,0
20241129,150000,118444500,6780,6780,6780,6780,0
20241129,145900,118444500,6780,6780,6780,6780,0
20241129,145800,118444500,6780,6780,6780,6780,0
20241129,145700,118444500,6780,6780,6780,6780,0
20241129,145600,118444500,6780,6780,6780,6780,0
20241129,145500,118444500,6780,6760,6780,6760,200
20241129,145400,117090580,6760,6710,6760,6710,1409
20241129,145300,107604540,6720,6720,6720,6720,0
20241129,145200,107604540,6720,6720,6720,6720,0
20241129,145100,107604540,6720,6720,6720,6720,0
20241129,145000,107604540,6720,6720,6720,6720,0
20241129,144900,107604540,6720,6720,6720,6720,0
20241129,144800,107604540,6720,6720,6720,6720,0
20241129,144700,107604540,6720,6720,6720,6720,0
20241129,144600,107604540,6720,6720,6720,6720,0
20241129,144500,107604540,6720,6720,6720,6720,0
20241129,144400,107604540,6720,6720,6720,6720,0
20241129,144300,107604540,6720,6720,6720,6720,0
20241129,144200,107604540,6720,6720,6720,6720,0
20241129,144100,107604540,6720,6720,6720,6720,0
20241129,144000,107604540,6720,6720,6720,6720,0
20241129,143900,107604540,6720,6720,6720,6720,0
20241129,143800,107604540,6720,6720,6720,6720,0
20241129,143700,107604540,6720,6720,6720,6720,0
20241129,143600,107604540,6720,6710,6720,6710,22
20241129,143500,107456910,6660,6660,6660,6660,0
20241129,143400,107456910,6660,6660,6660,6660,13
20241129,143300,107370330,6670,6680,6680,6670,78
20241129,143200,106850060,6710,6710,6710,6710,0
20241129,143100,106850060,6710,6710,6710,6710,0
20241129,143000,106850060,6710,6710,6710,6710,1
20241129,142900,106843350,6670,6670,6670,6670,0
20241129,142800,106843350,6670,6670,6670,6670,0
20241129,142700,106843350,6670,6670,6670,6670,0
20241129,142600,106843350,6670,6670,6670,6670,0
20241129,142500,106843350,6670,6670,6670,6670,0
20241129,142400,106843350,6670,6670,6670,6670,0
20241129,142300,106843350,6670,6670,6670,6670,0
20241129,142200,106843350,6670,6670,6670,6670,21
20241129,142100,106703280,6710,6710,6710,6710,0
20241129,142000,106703280,6710,6710,6710,6710,0
20241129,141900,106703280,6710,6710,6710,6710,0
20241129,141800,106703280,6710,6700,6710,6700,3
20241129,141700,106683170,6650,6670,6670,6650,210
20241129,141600,105286430,6720,6720,6720,6720,0
20241129,141500,105286430,6720,6720,6720,6720,0
20241129,141400,105286430,6720,6720,6720,6720,0
20241129,141300,105286430,6720,6720,6720,6720,0
20241129,141200,105286430,6720,6710,6720,6710,5
20241129,141100,105252870,6650,6680,6680,6650,24
20241129,141000,105093240,6670,6670,6670,6670,0
20241129,140900,105093240,6670,6670,6670,6670,0
20241129,140800,105093240,6670,6670,6670,6670,0
20241129,140700,105093240,6670,6670,6670,6670,0
20241129,140600,105093240,6670,6670,6670,6670,151
20241129,140500,104086070,6660,6700,6700,6660,196
20241129,140400,102779310,6740,6710,6740,6710,100
20241129,140300,102106150,6650,6650,6650,6650,0
20241129,140200,102106150,6650,6670,6670,6650,23
20241129,140100,101953080,6680,6680,6680,6680,0
20241129,140000,101953080,6680,6680,6680,6680,0
20241129,135900,101953080,6680,6680,6680,6680,183
20241129,135800,100730640,6740,6700,6740,6670,76
20241129,135700,100222940,6750,6750,6750,6750,0
20241129,135600,100222940,6750,6750,6750,6750,0
20241129,135500,100222940,6750,6750,6750,6750,0
20241129,135400,100222940,6750,6720,6750,6720,12
20241129,135300,100142150,6720,6690,6720,6690,9
20241129,135200,100081850,6650,6650,6650,6650,0
20241129,135100,100081850,6650,6650,6650,6650,0
20241129,135000,100081850,6650,6650,6650,6650,0
20241129,134900,100081850,6650,6680,6680,6650,13
20241129,134800,99995270,6730,6730,6730,6730,0
20241129,134700,99995270,6730,6730,6730,6730,0
20241129,134600,99995270,6730,6730,6730,6730,1
20241129,134500,99988540,6680,6720,6720,6680,29
20241129,134400,99794300,6770,6770,6770,6770,0
20241129,134300,99794300,6770,6770,6770,6770,0
20241129,134200,99794300,6770,6770,6770,6770,0
20241129,134100,99794300,6770,6770,6770,6770,0
20241129,134000,99794300,6770,6770,6770,6770,0
20241129,133900,99794300,6770,6770,6770,6770,0
20241129,133800,99794300,6770,6770,6770,6770,0
20241129,133700,99794300,6770,6770,6770,6770,0
20241129,133600,99794300,6770,6770,6770,6770,0
20241129,133500,99794300,6770,6770,6770,6770,0
20241129,133400,99794300,6770,6770,6770,6770,0
20241129,133300,99794300,6770,6770,6770,6770,0
20241129,133200,99794300,6770,6770,6770,6770,0
20241129,133100,99794300,6770,6770,6770,6770,0
20241129,133000,99794300,6770,6740,6770,6740,180
20241129,132900,98579360,6750,6750,6750,6750,0
20241129,132800,98579360,6750,6750,6750,6750,0
20241129,132700,98579360,6750,6750,6750,6750,0
20241129,132600,98579360,6750,6750,6750,6750,0
20241129,132500,98579360,6750,6750,6750,6750,0
20241129,132400,98579360,6750,6750,6750,6750,0
20241129,132300,98579360,6750,6750,6750,6750,0
20241129,132200,98579360,6750,6750,6750,6750,0
20241129,132100,98579360,6750,6750,6750,6750,0
20241129,132000,98579360,6750,6750,6750,6750,0
20241129,131900,98579360,6750,6750,6750,6750,0
20241129,131800,98579360,6750,6750,6750,6750,0
20241129,131700,98579360,6750,6750,6750,6750,0
20241129,131600,98579360,6750,6750,6750,6750,0
20241129,131500,98579360,6750,6750,6750,6750,0
20241129,131400,98579360,6750,6750,6750,6750,0
20241129,131300,98579360,6750,6750,6750,6750,0
20241129,131200,98579360,6750,6750,6750,6750,0
20241129,131100,98579360,6750,6750,6750,6750,0
20241129,131000,98579360,6750,6750,6750,6750,0
20241129,130900,98579360,6750,6690,6750,6690,500
20241129,130800,95223630,6690,6680,6690,6680,101
20241129,130700,94548040,6680,6680,6680,6680,0
20241129,130600,94548040,6680,6680,6680,6680,750
20241129,130500,89538040,6680,6680,6680,6680,100
20241129,130400,88870040,6670,6640,6670,6640,250
20241129,130300,87208540,6680,6680,6680,6680,0
20241129,130200,87208540,6680,6680,6680,6680,0
20241129,130100,87208540,6680,6680,6680,6680,0
20241129,130000,87208540,6680,6680,6680,6680,0
20241129,125900,87208540,6680,6680,6680,6680,0
20241129,125800,87208540,6680,6680,6680,6680,0
20241129,125700,87208540,6680,6680,6680,6680,0
20241129,125600,87208540,6680,6680,6680,6680,0
20241129,125500,87208540,6680,6680,6680,6680,0
20241129,125400,87208540,6680,6680,6680,6680,1
20241129,125300,87201860,6600,6610,6610,6600,429
20241129,125200,84370380,6610,6610,6610,6610,410
20241129,125100,81660280,6610,6630,6630,6610,1082
20241129,125000,74499430,6680,6680,6680,6680,0
20241129,124900,74499430,6680,6680,6680,6680,0
20241129,124800,74499430,6680,6680,6680,6680,0
20241129,124700,74499430,6680,6680,6680,6680,0
20241129,124600,74499430,6680,6680,6680,6680,0
20241129,124500,74499430,6680,6680,6680,6680,0
20241129,124400,74499430,6680,6680,6680,6680,0
20241129,124300,74499430,6680,6680,6680,6680,0
20241129,124200,74499430,6680,6680,6680,6680,0
20241129,124100,74499430,6680,6680,6680,6680,0
20241129,124000,74499430,6680,6680,6680,6680,0
20241129,123900,74499430,6680,6680,6680,6680,0
20241129,123800,74499430,6680,6680,6680,6680,110
20241129,123700,73764630,6680,6680,6680,6680,0
20241129,123600,73764630,6680,6680,6680,6680,0
20241129,123500,73764630,6680,6680,6680,6680,0
20241129,123400,73764630,6680,6670,6680,6670,14
20241129,123300,73671240,6600,6620,6620,6590,3734
20241129,123200,49018420,6690,6690,6690,6690,0
20241129,123100,49018420,6690,6690,6690,6690,0
20241129,123000,49018420,6690,6690,6690,6690,0
20241129,122900,49018420,6690,6650,6690,6650,432
20241129,122800,46145580,6600,6600,6600,6600,0
20241129,122700,46145580,6600,6630,6630,6600,4000
20241129,122600,19724350,6640,6640,6640,6640,0
20241129,122500,19724350,6640,6650,6650,6640,258
20241129,122400,18011210,6660,6660,6660,6660,0
20241129,122300,18011210,6660,6660,6660,6660,2
20241129,122200,17997890,6650,6650,6650,6650,0
20241129,122100,17997890,6650,6650,6650,6650,0
20241129,122000,17997890,6650,6650,6650,6650,0
20241129,121900,17997890,6650,6650,6650,6650,0
20241129,121800,17997890,6650,6650,6650,6650,0
20241129,121700,17997890,6650,6650,6650,6650,0
20241129,121600,17997890,6650,6650,6650,6650,0
20241129,121500,17997890,6650,6670,6670,6650,116
20241129,121400,17225580,6690,6690,6690,6690,0
20241129,121300,17225580,6690,6690,6690,6690,0
20241129,121200,17225580,6690,6690,6690,6690,0
20241129,121100,17225580,6690,6690,6690,6690,0
20241129,121000,17225580,6690,6690,6690,6690,0
20241129,120900,17225580,6690,6690,6690,6690,0
20241129,120800,17225580,6690,6690,6690,6690,2
20241129,120700,17212200,6690,6690,6690,6690,0
20241129,120600,17212200,6690,6690,6690,6690,0
20241129,120500,17212200,6690,6690,6690,6690,0
20241129,120400,17212200,6690,6690,6690,6690,0
20241129,120300,17212200,6690,6690,6690,6690,0
20241129,120200,17212200,6690,6690,6690,6690,0
20241129,120100,17212200,6690,6690,6690,6690,0
20241129,120000,17212200,6690,6690,6690,6690,0
20241129,115900,17212200,6690,6690,6690,6690,0
20241129,115800,17212200,6690,6690,6690,6690,0
20241129,115700,17212200,6690,6690,6690,6690,0
20241129,115600,17212200,6690,6690,6690,6690,0
20241129,115500,17212200,6690,6690,6690,6690,2
20241129,115400,17198820,6690,6690,6690,6690,0
20241129,115300,17198820,6690,6690,6690,6690,0
20241129,115200,17198820,6690,6690,6690,6690,0
20241129,115100,17198820,6690,6690,6690,6690,0
20241129,115000,17198820,6690,6690,6690,6690,0
20241129,114900,17198820,6690,6690,6690,6690,1
20241129,114800,17192130,6680,6680,6680,6680,10
20241129,114700,17125330,6680,6680,6680,6680,0
20241129,114600,17125330,6680,6680,6680,6680,0
20241129,114500,17125330,6680,6680,6680,6680,0
20241129,114400,17125330,6680,6680,6680,6680,0
20241129,114300,17125330,6680,6680,6680,6680,0
20241129,114200,17125330,6680,6680,6680,6680,0
20241129,114100,17125330,6680,6680,6680,6680,0
20241129,114000,17125330,6680,6680,6680,6680,0
20241129,113900,17125330,6680,6680,6680,6680,0
20241129,113800,17125330,6680,6680,6680,6680,1
20241129,113700,17118650,6680,6680,6680,6680,0
20241129,113600,17118650,6680,6680,6680,6680,0
20241129,113500,17118650,6680,6680,6680,6680,0
20241129,113400,17118650,6680,6680,6680,6680,0
20241129,113300,17118650,6680,6680,6680,6680,0
20241129,113200,17118650,6680,6680,6680,6680,0
20241129,113100,17118650,6680,6680,6680,6680,110
20241129,113000,16383850,6700,6700,6700,6700,0
20241129,112900,16383850,6700,6700,6700,6700,0
20241129,112800,16383850,6700,6700,6700,6700,0
20241129,112700,16383850,6700,6700,6700,6700,0
20241129,112600,16383850,6700,6700,6700,6700,0
20241129,112500,16383850,6700,6700,6700,6700,0
20241129,112400,16383850,6700,6700,6700,6700,0
20241129,112300,16383850,6700,6700,6700,6700,0
20241129,112200,16383850,6700,6700,6700,6700,0
20241129,112100,16383850,6700,6690,6700,6690,66
20241129,112000,15942300,6690,6690,6690,6690,0
20241129,111900,15942300,6690,6690,6690,6690,0
20241129,111800,15942300,6690,6690,6690,6690,0
20241129,111700,15942300,6690,6690,6690,6690,0
20241129,111600,15942300,6690,6690,6690,6690,0
20241129,111500,15942300,6690,6690,6690,6690,1
20241129,111400,15935610,6690,6690,6690,6690,0
20241129,111300,15935610,6690,6690,6690,6690,0
20241129,111200,15935610,6690,6690,6690,6690,0
20241129,111100,15935610,6690,6690,6690,6690,0
20241129,111000,15935610,6690,6690,6690,6690,0
20241129,110900,15935610,6690,6690,6690,6690,0
20241129,110800,15935610,6690,6690,6690,6690,0
20241129,110700,15935610,6690,6690,6690,6690,0
20241129,110600,15935610,6690,6690,6690,6690,0
20241129,110500,15935610,6690,6690,6690,6690,0
20241129,110400,15935610,6690,6690,6690,6690,0
20241129,110300,15935610,6690,6690,6690,6690,1
20241129,110200,15928920,6670,6670,6670,6670,0
20241129,110100,15928920,6670,6670,6670,6670,1
20241129,110000,15922250,6690,6690,6690,6690,0
20241129,105900,15922250,6690,6690,6690,6690,2
20241129,105800,15908870,6690,6690,6690,6690,0
20241129,105700,15908870,6690,6690,6690,6690,0
20241129,105600,15908870,6690,6690,6690,6690,0
20241129,105500,15908870,6690,6690,6690,6690,0
20241129,105400,15908870,6690,6690,6690,6690,0
20241129,105300,15908870,6690,6690,6690,6690,0
20241129,105200,15908870,6690,6690,6690,6690,0
20241129,105100,15908870,6690,6690,6690,6690,0
20241129,105000,15908870,6690,6690,6690,6690,0
20241129,104900,15908870,6690,6690,6690,6690,0
20241129,104800,15908870,6690,6690,6690,6690,0
20241129,104700,15908870,6690,6690,6690,6690,0
20241129,104600,15908870,6690,6690,6690,6690,0
20241129,104500,15908870,6690,6690,6690,6690,0
20241129,104400,15908870,6690,6690,6690,6690,0
20241129,104300,15908870,6690,6690,6690,6690,0
20241129,104200,15908870,6690,6690,6690,6690,0
20241129,104100,15908870,6690,6690,6690,6690,0
20241129,104000,15908870,6690,6690,6690,6690,0
20241129,103900,15908870,6690,6690,6690,6690,2
20241129,103800,15895490,6690,6690,6690,6690,0
20241129,103700,15895490,6690,6690,6690,6690,0
20241129,103600,15895490,6690,6690,6690,6690,0
20241129,103500,15895490,6690,6690,6690,6690,0
20241129,103400,15895490,6690,6690,6690,6690,0
20241129,103300,15895490,6690,6690,6690,6690,0
20241129,103200,15895490,6690,6690,6690,6690,0
20241129,103100,15895490,6690,6690,6690,6690,0
20241129,103000,15895490,6690,6690,6690,6690,0
20241129,102900,15895490,6690,6690,6690,6690,0
20241129,102800,15895490,6690,6690,6690,6690,0
20241129,102700,15895490,6690,6690,6690,6690,0
20241129,102600,15895490,6690,6690,6690,6690,0
20241129,102500,15895490,6690,6690,6690,6690,1
20241129,102400,15888800,6660,6660,6660,6660,0
20241129,102300,15888800,6660,6660,6660,6660,0
20241129,102200,15888800,6660,6660,6660,6660,0
20241129,102100,15888800,6660,6660,6660,6660,0
20241129,102000,15888800,6660,6660,6660,6660,0
20241129,101900,15888800,6660,6660,6660,6660,0
20241129,101800,15888800,6660,6660,6660,6660,0
20241129,101700,15888800,6660,6660,6660,6660,3
20241129,101600,15868820,6690,6690,6690,6690,2
20241129,101500,15855440,6690,6690,6690,6690,0
20241129,101400,15855440,6690,6690,6690,6690,0
20241129,101300,15855440,6690,6690,6690,6690,0
20241129,101200,15855440,6690,6690,6690,6690,0
20241129,101100,15855440,6690,6690,6690,6690,1
20241129,101000,15848750,6660,6670,6670,6660,226
20241129,100900,14341550,6680,6680,6680,6680,0
20241129,100800,14341550,6680,6680,6680,6680,20
20241129,100700,14207950,6680,6680,6680,6680,0
20241129,100600,14207950,6680,6680,6680,6680,10
20241129,100500,14141150,6730,6730,6730,6730,0
20241129,100400,14141150,6730,6730,6730,6730,0
20241129,100300,14141150,6730,6730,6730,6730,0
20241129,100200,14141150,6730,6730,6730,6730,0
20241129,100100,14141150,6730,6730,6730,6730,0
20241129,100000,14141150,6730,6730,6730,6730,0
20241129,095900,14141150,6730,6730,6730,6730,0
20241129,095800,14141150,6730,6700,6730,6680,445
20241129,095700,11164910,6700,6700,6700,6700,0
20241129,095600,11164910,6700,6700,6700,6700,0
20241129,095500,11164910,6700,6700,6700,6700,0
20241129,095400,11164910,6700,6700,6700,6700,0
20241129,095300,11164910,6700,6700,6700,6700,0
20241129,095200,11164910,6700,6700,6700,6700,17
20241129,095100,11051010,6740,6740,6740,6740,0
20241129,095000,11051010,6740,6740,6740,6740,0
20241129,094900,11051010,6740,6740,6740,6740,0
20241129,094800,11051010,6740,6740,6740,6740,0
20241129,094700,11051010,6740,6740,6740,6740,0
20241129,094600,11051010,6740,6740,6740,6740,0
20241129,094500,11051010,6740,6740,6740,6740,0
20241129,094400,11051010,6740,6740,6740,6740,0
20241129,094300,11051010,6740,6740,6740,6740,0
20241129,094200,11051010,6740,6740,6740,6740,10
20241129,094100,10983610,6740,6730,6740,6730,26
20241129,094000,10808570,6700,6700,6700,6700,0
20241129,093900,10808570,6700,6730,6730,6700,118
20241129,093800,10017490,6690,6690,6690,6690,0
20241129,093700,10017490,6690,6690,6690,6690,0
20241129,093600,10017490,6690,6690,6690,6690,0
20241129,093500,10017490,6690,6730,6730,6690,154
20241129,093400,8985230,6730,6730,6730,6730,1
20241129,093300,8978500,6700,6700,6700,6700,0
20241129,093200,8978500,6700,6700,6700,6700,0
20241129,093100,8978500,6700,6700,6700,6700,0
20241129,093000,8978500,6700,6700,6700,6700,0
20241129,092900,8978500,6700,6700,6700,6700,0
20241129,092800,8978500,6700,6700,6700,6700,0
20241129,092700,8978500,6700,6700,6700,6700,0
20241129,092600,8978500,6700,6700,6700,6700,0
20241129,092500,8978500,6700,6700,6700,6700,59
20241129,092400,8583200,6700,6700,6700,6700,0
20241129,092300,8583200,6700,6700,6700,6700,0
20241129,092200,8583200,6700,6700,6700,6700,0
20241129,092100,8583200,6700,6700,6700,6700,0
20241129,092000,8583200,6700,6700,6700,6700,0
20241129,091900,8583200,6700,6730,6770,6700,599
20241129,091800,4564880,6790,6720,6790,6720,200
20241129,091700,3216670,6720,6720,6720,6720,0
20241129,091600,3216670,6720,6720,6720,6720,0
20241129,091500,3216670,6720,6720,6720,6720,0
20241129,091400,3216670,6720,6720,6720,6720,1
20241129,091300,3209950,6710,6710,6710,6710,0
20241129,091200,3209950,6710,6710,6710,6710,0
20241129,091100,3209950,6710,6710,6710,6710,0
20241129,091000,3209950,6710,6710,6710,6710,0
20241129,090900,3209950,6710,6710,6710,6710,0
20241129,090800,3209950,6710,6710,6710,6710,204
20241129,090700,1841110,6720,6720,6720,6720,2
20241129,090600,1827670,6720,6720,6720,6720,0
20241129,090500,1827670,6720,6770,6770,6720,56
20241129,090400,1451250,6730,6730,6730,6730,0
20241129,090300,1451250,6730,6730,6730,6730,4
20241129,090200,1424330,6740,6740,6740,6740,0
20241129,090100,1424330,6740,6740,6740,6740,0
20241129,090000,1424330,6740,6780,6780,6740,211