KissMeData/033270/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,191800,257397130,18830,18830,18830,18830,963
20241129,191700,257397130,18830,18830,18830,18830,0
20241129,191600,257397130,18830,18830,18830,18830,0
20241129,191500,257397130,18830,18830,18830,18830,0
20241129,191400,257397130,18830,18830,18830,18830,0
20241129,191300,257397130,18830,18830,18830,18830,0
20241129,191200,257397130,18830,18830,18830,18830,0
20241129,191100,257397130,18830,18830,18830,18830,0
20241129,191000,257397130,18830,18830,18830,18830,0
20241129,190900,257397130,18830,18830,18830,18830,0
20241129,190800,257397130,18830,18830,18830,18830,0
20241129,190700,257397130,18830,18830,18830,18830,0
20241129,190600,257397130,18830,18830,18830,18830,0
20241129,190500,257397130,18830,18830,18830,18830,0
20241129,190400,257397130,18830,18830,18830,18830,0
20241129,190300,257397130,18830,18830,18830,18830,0
20241129,190200,257397130,18830,18830,18830,18830,0
20241129,190100,257397130,18830,18830,18830,18830,0
20241129,190000,257397130,18830,18830,18830,18830,0
20241129,185900,257397130,18830,18830,18830,18830,0
20241129,185800,257397130,18830,18830,18830,18830,0
20241129,185700,257397130,18830,18830,18830,18830,0
20241129,185600,257397130,18830,18830,18830,18830,0
20241129,185500,257397130,18830,18830,18830,18830,0
20241129,185400,257397130,18830,18830,18830,18830,0
20241129,185300,257397130,18830,18830,18830,18830,0
20241129,185200,257397130,18830,18830,18830,18830,0
20241129,185100,257397130,18830,18830,18830,18830,0
20241129,185000,257397130,18830,18830,18830,18830,0
20241129,184900,257397130,18830,18830,18830,18830,0
20241129,184800,257397130,18830,18830,18830,18830,963
20241129,184700,257397130,18830,18830,18830,18830,0
20241129,184600,257397130,18830,18830,18830,18830,0
20241129,184500,257397130,18830,18830,18830,18830,0
20241129,184400,257397130,18830,18830,18830,18830,0
20241129,184300,257397130,18830,18830,18830,18830,0
20241129,184200,257397130,18830,18830,18830,18830,0
20241129,184100,257397130,18830,18830,18830,18830,0
20241129,184000,257397130,18830,18830,18830,18830,0
20241129,183900,257397130,18830,18830,18830,18830,0
20241129,183800,257397130,18830,18830,18830,18830,0
20241129,183700,257397130,18830,18830,18830,18830,0
20241129,183600,257397130,18830,18830,18830,18830,0
20241129,183500,257397130,18830,18830,18830,18830,0
20241129,183400,257397130,18830,18830,18830,18830,0
20241129,183300,257397130,18830,18830,18830,18830,0
20241129,183200,257397130,18830,18830,18830,18830,0
20241129,183100,257397130,18830,18830,18830,18830,0
20241129,183000,257397130,18830,18830,18830,18830,0
20241129,182900,257397130,18830,18830,18830,18830,0
20241129,182800,257397130,18830,18830,18830,18830,0
20241129,182700,257397130,18830,18830,18830,18830,0
20241129,182600,257397130,18830,18830,18830,18830,0
20241129,182500,257397130,18830,18830,18830,18830,0
20241129,182400,257397130,18830,18830,18830,18830,0
20241129,182300,257397130,18830,18830,18830,18830,0
20241129,182200,257397130,18830,18830,18830,18830,0
20241129,182100,257397130,18830,18830,18830,18830,0
20241129,182000,257397130,18830,18830,18830,18830,0
20241129,181900,257397130,18830,18830,18830,18830,0
20241129,181800,257397130,18830,18830,18830,18830,963
20241129,181700,257397130,18830,18830,18830,18830,0
20241129,181600,257397130,18830,18830,18830,18830,0
20241129,181500,257397130,18830,18830,18830,18830,0
20241129,181400,257397130,18830,18830,18830,18830,0
20241129,181300,257397130,18830,18830,18830,18830,0
20241129,181200,257397130,18830,18830,18830,18830,0
20241129,181100,257397130,18830,18830,18830,18830,0
20241129,181000,257397130,18830,18830,18830,18830,0
20241129,180900,257397130,18830,18830,18830,18830,0
20241129,180800,257397130,18830,18830,18830,18830,0
20241129,180700,257397130,18830,18830,18830,18830,0
20241129,180600,257397130,18830,18830,18830,18830,0
20241129,180500,257397130,18830,18830,18830,18830,0
20241129,180400,257397130,18830,18830,18830,18830,0
20241129,180300,257397130,18830,18830,18830,18830,0
20241129,180200,257397130,18830,18830,18830,18830,0
20241129,180100,257397130,18830,18830,18830,18830,0
20241129,180000,257397130,18830,18830,18830,18830,0
20241129,175900,257397130,18830,18830,18830,18830,0
20241129,175800,257397130,18830,18830,18830,18830,0
20241129,175700,257397130,18830,18830,18830,18830,0
20241129,175600,257397130,18830,18830,18830,18830,0
20241129,175500,257397130,18830,18830,18830,18830,0
20241129,175400,257397130,18830,18830,18830,18830,0
20241129,175300,257397130,18830,18830,18830,18830,0
20241129,175200,257397130,18830,18830,18830,18830,0
20241129,175100,257397130,18830,18830,18830,18830,0
20241129,175000,257397130,18830,18830,18830,18830,0
20241129,174900,257397130,18830,18830,18830,18830,0
20241129,174800,257397130,18830,18830,18830,18830,963
20241129,174700,257397130,18830,18830,18830,18830,0
20241129,174600,257397130,18830,18830,18830,18830,0
20241129,174500,257397130,18830,18830,18830,18830,0
20241129,174400,257397130,18830,18830,18830,18830,0
20241129,174300,257397130,18830,18830,18830,18830,0
20241129,174200,257397130,18830,18830,18830,18830,0
20241129,174100,257397130,18830,18830,18830,18830,0
20241129,174000,257397130,18830,18830,18830,18830,0
20241129,173900,257397130,18830,18830,18830,18830,0
20241129,173800,257397130,18830,18830,18830,18830,0
20241129,173700,257397130,18830,18830,18830,18830,0
20241129,173600,257397130,18830,18830,18830,18830,0
20241129,173500,257397130,18830,18830,18830,18830,0
20241129,173400,257397130,18830,18830,18830,18830,0
20241129,173300,257397130,18830,18830,18830,18830,0
20241129,173200,257397130,18830,18830,18830,18830,0
20241129,173100,257397130,18830,18830,18830,18830,0
20241129,173000,257397130,18830,18830,18830,18830,0
20241129,172900,257397130,18830,18830,18830,18830,0
20241129,172800,257397130,18830,18830,18830,18830,0
20241129,172700,257397130,18830,18830,18830,18830,0
20241129,172600,257397130,18830,18830,18830,18830,0
20241129,172500,257397130,18830,18830,18830,18830,0
20241129,172400,257397130,18830,18830,18830,18830,0
20241129,172300,257397130,18830,18830,18830,18830,0
20241129,172200,257397130,18830,18830,18830,18830,0
20241129,172100,257397130,18830,18830,18830,18830,0
20241129,172000,257397130,18830,18830,18830,18830,0
20241129,171900,257397130,18830,18830,18830,18830,0
20241129,171800,257397130,18830,18830,18830,18830,963
20241129,171700,257397130,18830,18830,18830,18830,0
20241129,171600,257397130,18830,18830,18830,18830,0
20241129,171500,257397130,18830,18830,18830,18830,0
20241129,171400,257397130,18830,18830,18830,18830,0
20241129,171300,257397130,18830,18830,18830,18830,0
20241129,171200,257397130,18830,18830,18830,18830,0
20241129,171100,257397130,18830,18830,18830,18830,0
20241129,171000,257397130,18830,18830,18830,18830,0
20241129,170900,257397130,18830,18830,18830,18830,0
20241129,170800,257397130,18830,18830,18830,18830,0
20241129,170700,257397130,18830,18830,18830,18830,0
20241129,170600,257397130,18830,18830,18830,18830,0
20241129,170500,257397130,18830,18830,18830,18830,0
20241129,170400,257397130,18830,18830,18830,18830,0
20241129,170300,257397130,18830,18830,18830,18830,0
20241129,170200,257397130,18830,18830,18830,18830,0
20241129,170100,257397130,18830,18830,18830,18830,0
20241129,170000,257397130,18830,18830,18830,18830,0
20241129,165900,257397130,18830,18830,18830,18830,0
20241129,165800,257397130,18830,18830,18830,18830,0
20241129,165700,257397130,18830,18830,18830,18830,0
20241129,165600,257397130,18830,18830,18830,18830,0
20241129,165500,257397130,18830,18830,18830,18830,0
20241129,165400,257397130,18830,18830,18830,18830,0
20241129,165300,257397130,18830,18830,18830,18830,0
20241129,165200,257397130,18830,18830,18830,18830,0
20241129,165100,257397130,18830,18830,18830,18830,0
20241129,165000,257397130,18830,18830,18830,18830,0
20241129,164900,257397130,18830,18830,18830,18830,0
20241129,164800,257397130,18830,18830,18830,18830,963
20241129,164700,257397130,18830,18830,18830,18830,0
20241129,164600,257397130,18830,18830,18830,18830,0
20241129,164500,257397130,18830,18830,18830,18830,0
20241129,164400,257397130,18830,18830,18830,18830,0
20241129,164300,257397130,18830,18830,18830,18830,0
20241129,164200,257397130,18830,18830,18830,18830,0
20241129,164100,257397130,18830,18830,18830,18830,0
20241129,164000,257397130,18830,18830,18830,18830,0
20241129,163900,257397130,18830,18830,18830,18830,0
20241129,163800,257397130,18830,18830,18830,18830,0
20241129,163700,257397130,18830,18830,18830,18830,0
20241129,163600,257397130,18830,18830,18830,18830,0
20241129,163500,257397130,18830,18830,18830,18830,0
20241129,163400,257397130,18830,18830,18830,18830,0
20241129,163300,257397130,18830,18830,18830,18830,0
20241129,163200,257397130,18830,18830,18830,18830,0
20241129,163100,257397130,18830,18830,18830,18830,0
20241129,163000,257397130,18830,18830,18830,18830,0
20241129,162900,257397130,18830,18830,18830,18830,0
20241129,162800,257397130,18830,18830,18830,18830,0
20241129,162700,257397130,18830,18830,18830,18830,0
20241129,162600,257397130,18830,18830,18830,18830,0
20241129,162500,257397130,18830,18830,18830,18830,0
20241129,162400,257397130,18830,18830,18830,18830,0
20241129,162300,257397130,18830,18830,18830,18830,0
20241129,162200,257397130,18830,18830,18830,18830,0
20241129,162100,257397130,18830,18830,18830,18830,0
20241129,162000,257397130,18830,18830,18830,18830,0
20241129,161900,257397130,18830,18830,18830,18830,0
20241129,161800,257397130,18830,18830,18830,18830,963
20241129,161700,257397130,18830,18830,18830,18830,0
20241129,161600,257397130,18830,18830,18830,18830,0
20241129,161500,257397130,18830,18830,18830,18830,0
20241129,161400,257397130,18830,18830,18830,18830,0
20241129,161300,257397130,18830,18830,18830,18830,0
20241129,161200,257397130,18830,18830,18830,18830,0
20241129,161100,257397130,18830,18830,18830,18830,0
20241129,161000,257397130,18830,18830,18830,18830,0
20241129,160900,257397130,18830,18830,18830,18830,0
20241129,160800,257397130,18830,18830,18830,18830,0
20241129,160700,257397130,18830,18830,18830,18830,0
20241129,160600,257397130,18830,18830,18830,18830,0
20241129,160500,257397130,18830,18830,18830,18830,0
20241129,160400,257397130,18830,18830,18830,18830,0
20241129,160300,257397130,18830,18830,18830,18830,0
20241129,160200,257397130,18830,18830,18830,18830,0
20241129,160100,257397130,18830,18830,18830,18830,0
20241129,160000,257397130,18830,18830,18830,18830,0
20241129,155900,257397130,18830,18830,18830,18830,0
20241129,155800,257397130,18830,18830,18830,18830,0
20241129,155700,257397130,18830,18830,18830,18830,0
20241129,155600,257397130,18830,18830,18830,18830,0
20241129,155500,257397130,18830,18830,18830,18830,0
20241129,155400,257397130,18830,18830,18830,18830,0
20241129,155300,257397130,18830,18830,18830,18830,0
20241129,155200,257397130,18830,18830,18830,18830,0
20241129,155100,257397130,18830,18830,18830,18830,0
20241129,155000,257397130,18830,18830,18830,18830,0
20241129,154900,257397130,18830,18830,18830,18830,0
20241129,154800,257397130,18830,18830,18830,18830,963
20241129,154700,257397130,18830,18830,18830,18830,0
20241129,154600,257397130,18830,18830,18830,18830,0
20241129,154500,257397130,18830,18830,18830,18830,0
20241129,154400,257397130,18830,18830,18830,18830,0
20241129,154300,257397130,18830,18830,18830,18830,0
20241129,154200,257397130,18830,18830,18830,18830,0
20241129,154100,257397130,18830,18830,18830,18830,0
20241129,154000,257397130,18830,18830,18830,18830,0
20241129,153900,257397130,18830,18830,18830,18830,0
20241129,153800,257397130,18830,18830,18830,18830,0
20241129,153700,257397130,18830,18830,18830,18830,0
20241129,153600,257397130,18830,18830,18830,18830,0
20241129,153500,257397130,18830,18830,18830,18830,0
20241129,153400,257397130,18830,18830,18830,18830,0
20241129,153300,257397130,18830,18830,18830,18830,0
20241129,153200,257397130,18830,18830,18830,18830,0
20241129,153100,257397130,18830,18830,18830,18830,0
20241129,153000,257397130,18830,18830,18830,18830,963
20241129,152900,239263840,18900,18900,18900,18900,0
20241129,152800,239263840,18900,18900,18900,18900,0
20241129,152700,239263840,18900,18900,18900,18900,0
20241129,152600,239263840,18900,18900,18900,18900,0
20241129,152500,239263840,18900,18900,18900,18900,0
20241129,152400,239263840,18900,18900,18900,18900,0
20241129,152300,239263840,18900,18900,18900,18900,0
20241129,152200,239263840,18900,18900,18900,18900,0
20241129,152100,239263840,18900,18900,18900,18900,0
20241129,152000,239263840,18900,18900,18900,18900,0
20241129,151900,239263840,18900,18900,18900,18900,0
20241129,151800,239263840,18900,18900,18900,18900,0
20241129,151700,239263840,18900,18900,18900,18900,0
20241129,151600,239263840,18900,18900,18900,18900,0
20241129,151500,239263840,18900,19000,19000,18900,97
20241129,151400,237430040,19000,19000,19000,19000,0
20241129,151300,237430040,19000,19000,19000,19000,0
20241129,151200,237430040,19000,19000,19000,19000,0
20241129,151100,237430040,19000,19000,19000,19000,1
20241129,151000,237411040,18960,18960,18960,18960,114
20241129,150900,235249600,18960,18960,18960,18960,0
20241129,150800,235249600,18960,18960,18960,18960,0
20241129,150700,235249600,18960,18960,18960,18960,2
20241129,150600,235211680,18860,18860,18860,18860,0
20241129,150500,235211680,18860,18860,18860,18860,0
20241129,150400,235211680,18860,18860,18860,18860,3
20241129,150300,235155100,18960,18960,18960,18960,4
20241129,150200,235079260,18960,18960,18960,18960,0
20241129,150100,235079260,18960,18960,18960,18960,0
20241129,150000,235079260,18960,18960,18960,18960,0
20241129,145900,235079260,18960,18960,18960,18960,0
20241129,145800,235079260,18960,18960,18960,18960,0
20241129,145700,235079260,18960,18960,18960,18960,0
20241129,145600,235079260,18960,18960,18960,18960,1
20241129,145500,235060300,18860,18860,18860,18860,1
20241129,145400,235041440,18980,18980,18980,18980,0
20241129,145300,235041440,18980,18980,18980,18980,0
20241129,145200,235041440,18980,18980,18980,18980,0
20241129,145100,235041440,18980,18980,18980,18980,3
20241129,145000,234984500,19000,19050,19050,19000,16
20241129,144900,234679850,19120,19120,19120,19120,0
20241129,144800,234679850,19120,19120,19120,19120,0
20241129,144700,234679850,19120,18930,19120,18930,1040
20241129,144600,214888020,18830,18830,18830,18830,0
20241129,144500,214888020,18830,18910,18910,18830,1244
20241129,144400,191398420,18910,18910,18910,18910,3
20241129,144300,191341690,18910,18910,18910,18910,0
20241129,144200,191341690,18910,18910,18910,18910,0
20241129,144100,191341690,18910,18910,18910,18910,0
20241129,144000,191341690,18910,18910,18910,18910,0
20241129,143900,191341690,18910,18910,18910,18910,0
20241129,143800,191341690,18910,18910,18910,18910,0
20241129,143700,191341690,18910,18910,18910,18910,0
20241129,143600,191341690,18910,18910,18910,18910,30
20241129,143500,190774390,18920,18920,18920,18920,0
20241129,143400,190774390,18920,18920,18920,18920,166
20241129,143300,187633670,18950,18950,18950,18950,0
20241129,143200,187633670,18950,18950,18950,18950,0
20241129,143100,187633670,18950,18950,18950,18950,0
20241129,143000,187633670,18950,18950,18950,18950,0
20241129,142900,187633670,18950,18950,18950,18950,0
20241129,142800,187633670,18950,18950,18950,18950,0
20241129,142700,187633670,18950,18950,18950,18950,0
20241129,142600,187633670,18950,18950,18950,18950,0
20241129,142500,187633670,18950,18950,18950,18950,0
20241129,142400,187633670,18950,18950,18950,18950,0
20241129,142300,187633670,18950,18950,18950,18950,0
20241129,142200,187633670,18950,18950,18950,18950,0
20241129,142100,187633670,18950,18950,18950,18950,0
20241129,142000,187633670,18950,18950,18950,18950,0
20241129,141900,187633670,18950,18950,18950,18950,0
20241129,141800,187633670,18950,18950,18950,18950,0
20241129,141700,187633670,18950,18950,18950,18950,2
20241129,141600,187595770,18950,18950,18950,18950,0
20241129,141500,187595770,18950,18950,18950,18950,0
20241129,141400,187595770,18950,18950,18950,18950,13
20241129,141300,187349420,18990,18990,18990,18990,0
20241129,141200,187349420,18990,18990,18990,18990,0
20241129,141100,187349420,18990,18990,18990,18990,0
20241129,141000,187349420,18990,18990,18990,18990,0
20241129,140900,187349420,18990,18990,18990,18990,0
20241129,140800,187349420,18990,18990,18990,18990,0
20241129,140700,187349420,18990,18990,18990,18990,0
20241129,140600,187349420,18990,18990,18990,18990,0
20241129,140500,187349420,18990,18990,18990,18990,0
20241129,140400,187349420,18990,18990,18990,18990,0
20241129,140300,187349420,18990,18990,18990,18990,0
20241129,140200,187349420,18990,18990,18990,18990,0
20241129,140100,187349420,18990,18990,18990,18990,0
20241129,140000,187349420,18990,18990,18990,18990,0
20241129,135900,187349420,18990,18990,18990,18990,0
20241129,135800,187349420,18990,18990,18990,18990,0
20241129,135700,187349420,18990,18990,18990,18990,0
20241129,135600,187349420,18990,18990,18990,18990,0
20241129,135500,187349420,18990,18990,18990,18990,0
20241129,135400,187349420,18990,18990,18990,18990,1
20241129,135300,187330430,18990,18990,18990,18990,0
20241129,135200,187330430,18990,18990,18990,18990,6
20241129,135100,187216490,18920,18920,18920,18920,0
20241129,135000,187216490,18920,18920,18920,18920,0
20241129,134900,187216490,18920,18920,18920,18920,0
20241129,134800,187216490,18920,18920,18920,18920,0
20241129,134700,187216490,18920,18920,18920,18920,0
20241129,134600,187216490,18920,18920,18920,18920,0
20241129,134500,187216490,18920,18920,18920,18920,0
20241129,134400,187216490,18920,18920,18920,18920,0
20241129,134300,187216490,18920,18920,18920,18920,0
20241129,134200,187216490,18920,18920,18920,18920,0
20241129,134100,187216490,18920,18920,18920,18920,0
20241129,134000,187216490,18920,18920,18920,18920,5
20241129,133900,187121890,18920,18920,18920,18920,0
20241129,133800,187121890,18920,18920,18920,18920,0
20241129,133700,187121890,18920,18920,18920,18920,34
20241129,133600,186478610,18920,18920,18920,18920,21
20241129,133500,186081290,18920,18920,18920,18920,0
20241129,133400,186081290,18920,18920,18920,18920,0
20241129,133300,186081290,18920,18920,18920,18920,1
20241129,133200,186062370,19000,19000,19000,19000,0
20241129,133100,186062370,19000,19000,19000,19000,0
20241129,133000,186062370,19000,19000,19000,19000,0
20241129,132900,186062370,19000,19000,19000,19000,0
20241129,132800,186062370,19000,19000,19000,19000,0
20241129,132700,186062370,19000,19000,19000,19000,0
20241129,132600,186062370,19000,19000,19000,19000,0
20241129,132500,186062370,19000,19000,19000,19000,0
20241129,132400,186062370,19000,19000,19000,19000,0
20241129,132300,186062370,19000,19000,19000,19000,0
20241129,132200,186062370,19000,19000,19000,19000,0
20241129,132100,186062370,19000,19000,19000,19000,0
20241129,132000,186062370,19000,19000,19000,19000,0
20241129,131900,186062370,19000,19000,19000,19000,0
20241129,131800,186062370,19000,19000,19000,19000,30
20241129,131700,185492370,19000,19000,19000,19000,5
20241129,131600,185397370,18990,18990,18990,18990,0
20241129,131500,185397370,18990,18990,18990,18990,0
20241129,131400,185397370,18990,18990,18990,18990,0
20241129,131300,185397370,18990,18990,18990,18990,0
20241129,131200,185397370,18990,18990,18990,18990,0
20241129,131100,185397370,18990,18990,18990,18990,120
20241129,131000,183118570,18980,18980,18980,18980,0
20241129,130900,183118570,18980,18980,18980,18980,0
20241129,130800,183118570,18980,18980,18980,18980,0
20241129,130700,183118570,18980,18980,18980,18980,0
20241129,130600,183118570,18980,18980,18980,18980,0
20241129,130500,183118570,18980,18980,18980,18980,0
20241129,130400,183118570,18980,18980,18980,18980,5
20241129,130300,183023670,18980,18980,18980,18980,26
20241129,130200,182530190,18980,18980,18980,18980,20
20241129,130100,182150590,18980,18980,18980,18980,0
20241129,130000,182150590,18980,18980,18980,18980,0
20241129,125900,182150590,18980,18980,18980,18980,0
20241129,125800,182150590,18980,18980,18980,18980,0
20241129,125700,182150590,18980,18980,18980,18980,0
20241129,125600,182150590,18980,18980,18980,18980,0
20241129,125500,182150590,18980,18980,18980,18980,115
20241129,125400,179967890,18990,18990,18990,18990,86
20241129,125300,178334750,18970,18980,18980,18970,105
20241129,125200,176342860,18980,18980,18980,18980,6
20241129,125100,176228980,18980,18980,18980,18980,4
20241129,125000,176153060,18980,18950,18980,18950,180
20241129,124900,172739300,18970,18950,18970,18950,40
20241129,124800,171980720,18930,18930,18930,18930,0
20241129,124700,171980720,18930,18930,18930,18930,0
20241129,124600,171980720,18930,18930,18930,18930,0
20241129,124500,171980720,18930,18930,18930,18930,0
20241129,124400,171980720,18930,18930,18930,18930,0
20241129,124300,171980720,18930,18930,18930,18930,1
20241129,124200,171961790,18930,18930,18930,18930,0
20241129,124100,171961790,18930,18930,18930,18930,0
20241129,124000,171961790,18930,18930,18930,18930,0
20241129,123900,171961790,18930,18930,18930,18930,0
20241129,123800,171961790,18930,18930,18930,18930,0
20241129,123700,171961790,18930,18930,18930,18930,0
20241129,123600,171961790,18930,18930,18930,18930,100
20241129,123500,170068790,18930,18930,18930,18930,0
20241129,123400,170068790,18930,18930,18930,18930,0
20241129,123300,170068790,18930,18930,18930,18930,0
20241129,123200,170068790,18930,18930,18930,18930,0
20241129,123100,170068790,18930,18930,18930,18930,0
20241129,123000,170068790,18930,18930,18930,18930,5
20241129,122900,169974140,18850,18850,18850,18850,0
20241129,122800,169974140,18850,18850,18850,18850,0
20241129,122700,169974140,18850,18850,18850,18850,0
20241129,122600,169974140,18850,18850,18850,18850,0
20241129,122500,169974140,18850,18850,18850,18850,0
20241129,122400,169974140,18850,18850,18850,18850,0
20241129,122300,169974140,18850,18850,18850,18850,0
20241129,122200,169974140,18850,18850,18850,18850,0
20241129,122100,169974140,18850,18850,18850,18850,0
20241129,122000,169974140,18850,18850,18850,18850,0
20241129,121900,169974140,18850,18850,18850,18850,0
20241129,121800,169974140,18850,18850,18850,18850,0
20241129,121700,169974140,18850,18850,18850,18850,0
20241129,121600,169974140,18850,18850,18850,18850,0
20241129,121500,169974140,18850,18850,18850,18850,0
20241129,121400,169974140,18850,18850,18850,18850,0
20241129,121300,169974140,18850,18850,18850,18850,248
20241129,121200,165299340,18850,18850,18850,18850,0
20241129,121100,165299340,18850,18850,18850,18850,0
20241129,121000,165299340,18850,18850,18850,18850,0
20241129,120900,165299340,18850,18850,18850,18850,0
20241129,120800,165299340,18850,18850,18850,18850,0
20241129,120700,165299340,18850,18850,18850,18850,110
20241129,120600,163225840,18850,18850,18850,18850,0
20241129,120500,163225840,18850,18850,18850,18850,0
20241129,120400,163225840,18850,18850,18850,18850,0
20241129,120300,163225840,18850,18850,18850,18850,0
20241129,120200,163225840,18850,18850,18850,18850,0
20241129,120100,163225840,18850,18850,18850,18850,0
20241129,120000,163225840,18850,18850,18850,18850,0
20241129,115900,163225840,18850,18840,18850,18840,67
20241129,115800,161962920,18800,18800,18800,18800,0
20241129,115700,161962920,18800,18800,18800,18800,0
20241129,115600,161962920,18800,18800,18800,18800,246
20241129,115500,157338120,18810,18810,18810,18810,411
20241129,115400,149607210,18820,18830,18830,18820,64
20241129,115300,148402720,18820,18820,18820,18820,310
20241129,115200,142568520,18830,18830,18830,18830,0
20241129,115100,142568520,18830,18830,18830,18830,0
20241129,115000,142568520,18830,18830,18830,18830,0
20241129,114900,142568520,18830,18830,18830,18830,193
20241129,114800,138934330,18840,18840,18840,18840,0
20241129,114700,138934330,18840,18840,18840,18840,0
20241129,114600,138934330,18840,18840,18840,18840,0
20241129,114500,138934330,18840,18840,18840,18840,0
20241129,114400,138934330,18840,18840,18840,18840,30
20241129,114300,138369130,18840,18840,18840,18840,1
20241129,114200,138350290,18840,18840,18840,18840,0
20241129,114100,138350290,18840,18840,18840,18840,0
20241129,114000,138350290,18840,18840,18840,18840,0
20241129,113900,138350290,18840,18840,18840,18840,0
20241129,113800,138350290,18840,18840,18840,18840,0
20241129,113700,138350290,18840,18840,18840,18840,28
20241129,113600,137822770,18840,18840,18840,18840,0
20241129,113500,137822770,18840,18840,18840,18840,0
20241129,113400,137822770,18840,18840,18840,18840,0
20241129,113300,137822770,18840,18840,18840,18840,0
20241129,113200,137822770,18840,18850,18850,18840,191
20241129,113100,134222520,18850,18910,18910,18850,259
20241129,113000,129338890,18910,18910,18910,18910,0
20241129,112900,129338890,18910,18910,18910,18910,0
20241129,112800,129338890,18910,18910,18910,18910,0
20241129,112700,129338890,18910,18910,18910,18910,0
20241129,112600,129338890,18910,18910,18910,18910,0
20241129,112500,129338890,18910,18910,18910,18910,477
20241129,112400,120318820,18910,18910,18910,18910,0
20241129,112300,120318820,18910,18910,18910,18910,0
20241129,112200,120318820,18910,18910,18910,18910,0
20241129,112100,120318820,18910,18910,18910,18910,6
20241129,112000,120205360,18910,18910,18910,18910,0
20241129,111900,120205360,18910,18910,18910,18910,0
20241129,111800,120205360,18910,18910,18910,18910,0
20241129,111700,120205360,18910,18910,18910,18910,0
20241129,111600,120205360,18910,18910,18910,18910,2
20241129,111500,120167540,18910,18910,18910,18910,0
20241129,111400,120167540,18910,18910,18910,18910,0
20241129,111300,120167540,18910,18910,18910,18910,0
20241129,111200,120167540,18910,18910,18910,18910,3
20241129,111100,120110810,18910,18910,18910,18910,0
20241129,111000,120110810,18910,18910,18910,18910,0
20241129,110900,120110810,18910,18910,18910,18910,4
20241129,110800,120035170,18910,18910,18910,18910,22
20241129,110700,119619150,18860,18860,18860,18860,0
20241129,110600,119619150,18860,18860,18860,18860,0
20241129,110500,119619150,18860,18860,18860,18860,0
20241129,110400,119619150,18860,18860,18860,18860,30
20241129,110300,119053350,18860,18860,18860,18860,0
20241129,110200,119053350,18860,18860,18860,18860,0
20241129,110100,119053350,18860,18860,18860,18860,0
20241129,110000,119053350,18860,18860,18860,18860,0
20241129,105900,119053350,18860,18860,18860,18860,0
20241129,105800,119053350,18860,18860,18860,18860,31
20241129,105700,118468690,18860,18860,18860,18860,0
20241129,105600,118468690,18860,18860,18860,18860,0
20241129,105500,118468690,18860,18860,18860,18860,1
20241129,105400,118449830,18920,18920,18920,18920,0
20241129,105300,118449830,18920,18920,18920,18920,0
20241129,105200,118449830,18920,18920,18920,18920,0
20241129,105100,118449830,18920,18920,18920,18920,0
20241129,105000,118449830,18920,18920,18920,18920,0
20241129,104900,118449830,18920,18920,18920,18920,1
20241129,104800,118430910,18920,18920,18920,18920,10
20241129,104700,118241710,18850,18850,18850,18850,0
20241129,104600,118241710,18850,18850,18850,18850,0
20241129,104500,118241710,18850,18850,18850,18850,0
20241129,104400,118241710,18850,18850,18850,18850,0
20241129,104300,118241710,18850,18850,18850,18850,0
20241129,104200,118241710,18850,18850,18850,18850,0
20241129,104100,118241710,18850,18850,18850,18850,0
20241129,104000,118241710,18850,18850,18850,18850,0
20241129,103900,118241710,18850,18850,18850,18850,0
20241129,103800,118241710,18850,18850,18850,18850,15
20241129,103700,117958960,18850,18850,18850,18850,5
20241129,103600,117864710,18850,18850,18850,18850,0
20241129,103500,117864710,18850,18850,18850,18850,50
20241129,103400,116922210,18850,18850,18850,18850,0
20241129,103300,116922210,18850,18850,18850,18850,0
20241129,103200,116922210,18850,18850,18850,18850,1
20241129,103100,116903360,18930,18930,18930,18930,1
20241129,103000,116884430,18850,18850,18850,18850,1
20241129,102900,116865580,18850,18850,18850,18850,0
20241129,102800,116865580,18850,18850,18850,18850,0
20241129,102700,116865580,18850,18850,18850,18850,0
20241129,102600,116865580,18850,18850,18850,18850,50
20241129,102500,115923080,18850,18850,18850,18850,0
20241129,102400,115923080,18850,18850,18850,18850,0
20241129,102300,115923080,18850,18850,18850,18850,0
20241129,102200,115923080,18850,18850,18850,18850,0
20241129,102100,115923080,18850,18850,18850,18850,0
20241129,102000,115923080,18850,18850,18850,18850,0
20241129,101900,115923080,18850,18840,18850,18840,11
20241129,101800,115715830,18930,18850,18930,18850,337
20241129,101700,109363130,18860,18860,18860,18860,6
20241129,101600,109249970,18860,18860,18860,18860,2
20241129,101500,109212250,18900,18900,18900,18900,0
20241129,101400,109212250,18900,18900,18900,18900,30
20241129,101300,108645250,18900,18890,18900,18890,15
20241129,101200,108361760,18850,18850,18850,18850,60
20241129,101100,107230760,18840,18840,18840,18840,0
20241129,101000,107230760,18840,18840,18840,18840,3
20241129,100900,107174240,18830,18830,18830,18830,0
20241129,100800,107174240,18830,18850,18850,18830,170
20241129,100700,103973010,18830,18830,18830,18830,0
20241129,100600,103973010,18830,18830,18830,18830,0
20241129,100500,103973010,18830,18830,18830,18830,0
20241129,100400,103973010,18830,18870,18900,18830,628
20241129,100300,92115480,18880,18880,18880,18880,2
20241129,100200,92077720,18880,18910,18910,18880,1259
20241129,100100,68282240,18910,18910,18910,18910,1
20241129,100000,68263330,18970,18970,18970,18970,1
20241129,095900,68244360,18970,18970,18970,18970,1
20241129,095800,68225390,18920,18920,18920,18920,0
20241129,095700,68225390,18920,18920,18920,18920,1
20241129,095600,68206470,18920,18930,18930,18920,161
20241129,095500,65160240,18930,18970,18970,18930,401
20241129,095400,57561320,18970,18970,18970,18970,8
20241129,095300,57409560,18980,18980,18980,18980,2
20241129,095200,57371600,18990,18990,18990,18990,0
20241129,095100,57371600,18990,18990,18990,18990,0
20241129,095000,57371600,18990,18990,18990,18990,0
20241129,094900,57371600,18990,18990,18990,18990,0
20241129,094800,57371600,18990,18990,18990,18990,0
20241129,094700,57371600,18990,18990,18990,18990,0
20241129,094600,57371600,18990,18990,18990,18990,0
20241129,094500,57371600,18990,18990,18990,18990,0
20241129,094400,57371600,18990,18990,18990,18990,0
20241129,094300,57371600,18990,18990,18990,18990,0
20241129,094200,57371600,18990,18990,18990,18990,0
20241129,094100,57371600,18990,18990,18990,18990,2
20241129,094000,57333620,18990,18990,18990,18990,2
20241129,093900,57295640,18990,18990,18990,18990,1
20241129,093800,57276650,18990,18990,18990,18990,2
20241129,093700,57238670,18980,18980,18980,18980,0
20241129,093600,57238670,18980,18980,18980,18980,0
20241129,093500,57238670,18980,18980,18980,18980,1
20241129,093400,57219690,18990,18990,18990,18990,2
20241129,093300,57181710,18990,18990,18990,18990,10
20241129,093200,56991810,18990,18990,18990,18990,3
20241129,093100,56934840,18950,18950,18950,18950,5
20241129,093000,56840090,18990,18950,18990,18950,21
20241129,092900,56442100,18960,18960,18960,18960,53
20241129,092800,55437220,18960,18990,18990,18960,64
20241129,092700,54223130,18990,18990,18990,18990,0
20241129,092600,54223130,18990,18990,18990,18990,9
20241129,092500,54052220,18990,18990,18990,18990,1
20241129,092400,54033230,18990,18990,18990,18990,25
20241129,092300,53558480,19000,19000,19000,19000,0
20241129,092200,53558480,19000,19010,19010,19000,33
20241129,092100,52931330,19040,19040,19040,19040,0
20241129,092000,52931330,19040,19040,19040,19040,1
20241129,091900,52912290,19050,19050,19050,19050,0
20241129,091800,52912290,19050,19050,19050,19050,5
20241129,091700,52817040,19060,19060,19060,19060,1
20241129,091600,52797980,18990,19040,19040,18990,1478
20241129,091500,24699420,19170,19170,19170,19170,1
20241129,091400,24680250,19180,19020,19190,19020,90
20241129,091300,22961980,19120,19030,19120,19010,558
20241129,091200,12337890,19030,19030,19030,19030,0
20241129,091100,12337890,19030,19050,19050,19030,257
20241129,091000,7444950,19050,19050,19050,19050,42
20241129,090900,6644850,19040,19090,19090,19040,120
20241129,090800,4358360,19100,19120,19120,19100,177
20241129,090700,977510,19140,19140,19140,19140,2
20241129,090600,939230,19200,19200,19200,19200,0
20241129,090500,939230,19200,19170,19200,19160,34
20241129,090400,287740,19180,19200,19200,19180,14
20241129,090300,19200,19200,19200,19200,19200,0
20241129,090200,19200,19200,19200,19200,19200,0
20241129,090100,19200,19200,19200,19200,19200,0
20241129,090000,19200,19200,19200,19200,19200,1