KissMeData/033290/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,191800,171181440,2010,2010,2010,2010,1890
20241129,191700,171181440,2010,2010,2010,2010,0
20241129,191600,171181440,2010,2010,2010,2010,0
20241129,191500,171181440,2010,2010,2010,2010,0
20241129,191400,171181440,2010,2010,2010,2010,0
20241129,191300,171181440,2010,2010,2010,2010,0
20241129,191200,171181440,2010,2010,2010,2010,0
20241129,191100,171181440,2010,2010,2010,2010,0
20241129,191000,171181440,2010,2010,2010,2010,0
20241129,190900,171181440,2010,2010,2010,2010,0
20241129,190800,171181440,2010,2010,2010,2010,0
20241129,190700,171181440,2010,2010,2010,2010,0
20241129,190600,171181440,2010,2010,2010,2010,0
20241129,190500,171181440,2010,2010,2010,2010,0
20241129,190400,171181440,2010,2010,2010,2010,0
20241129,190300,171181440,2010,2010,2010,2010,0
20241129,190200,171181440,2010,2010,2010,2010,0
20241129,190100,171181440,2010,2010,2010,2010,0
20241129,190000,171181440,2010,2010,2010,2010,0
20241129,185900,171181440,2010,2010,2010,2010,0
20241129,185800,171181440,2010,2010,2010,2010,0
20241129,185700,171181440,2010,2010,2010,2010,0
20241129,185600,171181440,2010,2010,2010,2010,0
20241129,185500,171181440,2010,2010,2010,2010,0
20241129,185400,171181440,2010,2010,2010,2010,0
20241129,185300,171181440,2010,2010,2010,2010,0
20241129,185200,171181440,2010,2010,2010,2010,0
20241129,185100,171181440,2010,2010,2010,2010,0
20241129,185000,171181440,2010,2010,2010,2010,0
20241129,184900,171181440,2010,2010,2010,2010,0
20241129,184800,171181440,2010,2010,2010,2010,1890
20241129,184700,171181440,2010,2010,2010,2010,0
20241129,184600,171181440,2010,2010,2010,2010,0
20241129,184500,171181440,2010,2010,2010,2010,0
20241129,184400,171181440,2010,2010,2010,2010,0
20241129,184300,171181440,2010,2010,2010,2010,0
20241129,184200,171181440,2010,2010,2010,2010,0
20241129,184100,171181440,2010,2010,2010,2010,0
20241129,184000,171181440,2010,2010,2010,2010,0
20241129,183900,171181440,2010,2010,2010,2010,0
20241129,183800,171181440,2010,2010,2010,2010,0
20241129,183700,171181440,2010,2010,2010,2010,0
20241129,183600,171181440,2010,2010,2010,2010,0
20241129,183500,171181440,2010,2010,2010,2010,0
20241129,183400,171181440,2010,2010,2010,2010,0
20241129,183300,171181440,2010,2010,2010,2010,0
20241129,183200,171181440,2010,2010,2010,2010,0
20241129,183100,171181440,2010,2010,2010,2010,0
20241129,183000,171181440,2010,2010,2010,2010,0
20241129,182900,171181440,2010,2010,2010,2010,0
20241129,182800,171181440,2010,2010,2010,2010,0
20241129,182700,171181440,2010,2010,2010,2010,0
20241129,182600,171181440,2010,2010,2010,2010,0
20241129,182500,171181440,2010,2010,2010,2010,0
20241129,182400,171181440,2010,2010,2010,2010,0
20241129,182300,171181440,2010,2010,2010,2010,0
20241129,182200,171181440,2010,2010,2010,2010,0
20241129,182100,171181440,2010,2010,2010,2010,0
20241129,182000,171181440,2010,2010,2010,2010,0
20241129,181900,171181440,2010,2010,2010,2010,0
20241129,181800,171181440,2010,2010,2010,2010,1890
20241129,181700,171181440,2010,2010,2010,2010,0
20241129,181600,171181440,2010,2010,2010,2010,0
20241129,181500,171181440,2010,2010,2010,2010,0
20241129,181400,171181440,2010,2010,2010,2010,0
20241129,181300,171181440,2010,2010,2010,2010,0
20241129,181200,171181440,2010,2010,2010,2010,0
20241129,181100,171181440,2010,2010,2010,2010,0
20241129,181000,171181440,2010,2010,2010,2010,0
20241129,180900,171181440,2010,2010,2010,2010,0
20241129,180800,171181440,2010,2010,2010,2010,0
20241129,180700,171181440,2010,2010,2010,2010,0
20241129,180600,171181440,2010,2010,2010,2010,0
20241129,180500,171181440,2010,2010,2010,2010,0
20241129,180400,171181440,2010,2010,2010,2010,0
20241129,180300,171181440,2010,2010,2010,2010,0
20241129,180200,171181440,2010,2010,2010,2010,0
20241129,180100,171181440,2010,2010,2010,2010,0
20241129,180000,171181440,2010,2010,2010,2010,0
20241129,175900,171181440,2010,2010,2010,2010,0
20241129,175800,171181440,2010,2010,2010,2010,0
20241129,175700,171181440,2010,2010,2010,2010,0
20241129,175600,171181440,2010,2010,2010,2010,0
20241129,175500,171181440,2010,2010,2010,2010,0
20241129,175400,171181440,2010,2010,2010,2010,0
20241129,175300,171181440,2010,2010,2010,2010,0
20241129,175200,171181440,2010,2010,2010,2010,0
20241129,175100,171181440,2010,2010,2010,2010,0
20241129,175000,171181440,2010,2010,2010,2010,0
20241129,174900,171181440,2010,2010,2010,2010,0
20241129,174800,171181440,2010,2010,2010,2010,1890
20241129,174700,171181440,2010,2010,2010,2010,0
20241129,174600,171181440,2010,2010,2010,2010,0
20241129,174500,171181440,2010,2010,2010,2010,0
20241129,174400,171181440,2010,2010,2010,2010,0
20241129,174300,171181440,2010,2010,2010,2010,0
20241129,174200,171181440,2010,2010,2010,2010,0
20241129,174100,171181440,2010,2010,2010,2010,0
20241129,174000,171181440,2010,2010,2010,2010,0
20241129,173900,171181440,2010,2010,2010,2010,0
20241129,173800,171181440,2010,2010,2010,2010,0
20241129,173700,171181440,2010,2010,2010,2010,0
20241129,173600,171181440,2010,2010,2010,2010,0
20241129,173500,171181440,2010,2010,2010,2010,0
20241129,173400,171181440,2010,2010,2010,2010,0
20241129,173300,171181440,2010,2010,2010,2010,0
20241129,173200,171181440,2010,2010,2010,2010,0
20241129,173100,171181440,2010,2010,2010,2010,0
20241129,173000,171181440,2010,2010,2010,2010,0
20241129,172900,171181440,2010,2010,2010,2010,0
20241129,172800,171181440,2010,2010,2010,2010,0
20241129,172700,171181440,2010,2010,2010,2010,0
20241129,172600,171181440,2010,2010,2010,2010,0
20241129,172500,171181440,2010,2010,2010,2010,0
20241129,172400,171181440,2010,2010,2010,2010,0
20241129,172300,171181440,2010,2010,2010,2010,0
20241129,172200,171181440,2010,2010,2010,2010,0
20241129,172100,171181440,2010,2010,2010,2010,0
20241129,172000,171181440,2010,2010,2010,2010,0
20241129,171900,171181440,2010,2010,2010,2010,0
20241129,171800,171181440,2010,2010,2010,2010,1890
20241129,171700,171181440,2010,2010,2010,2010,0
20241129,171600,171181440,2010,2010,2010,2010,0
20241129,171500,171181440,2010,2010,2010,2010,0
20241129,171400,171181440,2010,2010,2010,2010,0
20241129,171300,171181440,2010,2010,2010,2010,0
20241129,171200,171181440,2010,2010,2010,2010,0
20241129,171100,171181440,2010,2010,2010,2010,0
20241129,171000,171181440,2010,2010,2010,2010,0
20241129,170900,171181440,2010,2010,2010,2010,0
20241129,170800,171181440,2010,2010,2010,2010,0
20241129,170700,171181440,2010,2010,2010,2010,0
20241129,170600,171181440,2010,2010,2010,2010,0
20241129,170500,171181440,2010,2010,2010,2010,0
20241129,170400,171181440,2010,2010,2010,2010,0
20241129,170300,171181440,2010,2010,2010,2010,0
20241129,170200,171181440,2010,2010,2010,2010,0
20241129,170100,171181440,2010,2010,2010,2010,0
20241129,170000,171181440,2010,2010,2010,2010,0
20241129,165900,171181440,2010,2010,2010,2010,0
20241129,165800,171181440,2010,2010,2010,2010,0
20241129,165700,171181440,2010,2010,2010,2010,0
20241129,165600,171181440,2010,2010,2010,2010,0
20241129,165500,171181440,2010,2010,2010,2010,0
20241129,165400,171181440,2010,2010,2010,2010,0
20241129,165300,171181440,2010,2010,2010,2010,0
20241129,165200,171181440,2010,2010,2010,2010,0
20241129,165100,171181440,2010,2010,2010,2010,0
20241129,165000,171181440,2010,2010,2010,2010,0
20241129,164900,171181440,2010,2010,2010,2010,0
20241129,164800,171181440,2010,2010,2010,2010,1890
20241129,164700,171181440,2010,2010,2010,2010,0
20241129,164600,171181440,2010,2010,2010,2010,0
20241129,164500,171181440,2010,2010,2010,2010,0
20241129,164400,171181440,2010,2010,2010,2010,0
20241129,164300,171181440,2010,2010,2010,2010,0
20241129,164200,171181440,2010,2010,2010,2010,0
20241129,164100,171181440,2010,2010,2010,2010,0
20241129,164000,171181440,2010,2010,2010,2010,0
20241129,163900,171181440,2010,2010,2010,2010,0
20241129,163800,171181440,2010,2010,2010,2010,0
20241129,163700,171181440,2010,2010,2010,2010,0
20241129,163600,171181440,2010,2010,2010,2010,0
20241129,163500,171181440,2010,2010,2010,2010,0
20241129,163400,171181440,2010,2010,2010,2010,0
20241129,163300,171181440,2010,2010,2010,2010,0
20241129,163200,171181440,2010,2010,2010,2010,0
20241129,163100,171181440,2010,2010,2010,2010,0
20241129,163000,171181440,2010,2010,2010,2010,0
20241129,162900,171181440,2010,2010,2010,2010,0
20241129,162800,171181440,2010,2010,2010,2010,0
20241129,162700,171181440,2010,2010,2010,2010,0
20241129,162600,171181440,2010,2010,2010,2010,0
20241129,162500,171181440,2010,2010,2010,2010,0
20241129,162400,171181440,2010,2010,2010,2010,0
20241129,162300,171181440,2010,2010,2010,2010,0
20241129,162200,171181440,2010,2010,2010,2010,0
20241129,162100,171181440,2010,2010,2010,2010,0
20241129,162000,171181440,2010,2010,2010,2010,0
20241129,161900,171181440,2010,2010,2010,2010,0
20241129,161800,171181440,2010,2010,2010,2010,1890
20241129,161700,171181440,2010,2010,2010,2010,0
20241129,161600,171181440,2010,2010,2010,2010,0
20241129,161500,171181440,2010,2010,2010,2010,0
20241129,161400,171181440,2010,2010,2010,2010,0
20241129,161300,171181440,2010,2010,2010,2010,0
20241129,161200,171181440,2010,2010,2010,2010,0
20241129,161100,171181440,2010,2010,2010,2010,0
20241129,161000,171181440,2010,2010,2010,2010,0
20241129,160900,171181440,2010,2010,2010,2010,0
20241129,160800,171181440,2010,2010,2010,2010,0
20241129,160700,171181440,2010,2010,2010,2010,0
20241129,160600,171181440,2010,2010,2010,2010,0
20241129,160500,171181440,2010,2010,2010,2010,0
20241129,160400,171181440,2010,2010,2010,2010,0
20241129,160300,171181440,2010,2010,2010,2010,0
20241129,160200,171181440,2010,2010,2010,2010,0
20241129,160100,171181440,2010,2010,2010,2010,0
20241129,160000,171181440,2010,2010,2010,2010,0
20241129,155900,171181440,2010,2010,2010,2010,0
20241129,155800,171181440,2010,2010,2010,2010,0
20241129,155700,171181440,2010,2010,2010,2010,0
20241129,155600,171181440,2010,2010,2010,2010,0
20241129,155500,171181440,2010,2010,2010,2010,0
20241129,155400,171181440,2010,2010,2010,2010,0
20241129,155300,171181440,2010,2010,2010,2010,0
20241129,155200,171181440,2010,2010,2010,2010,0
20241129,155100,171181440,2010,2010,2010,2010,0
20241129,155000,171181440,2010,2010,2010,2010,0
20241129,154900,171181440,2010,2010,2010,2010,0
20241129,154800,171181440,2010,2010,2010,2010,1890
20241129,154700,171181440,2010,2010,2010,2010,0
20241129,154600,171181440,2010,2010,2010,2010,0
20241129,154500,171181440,2010,2010,2010,2010,0
20241129,154400,171181440,2010,2010,2010,2010,0
20241129,154300,171181440,2010,2010,2010,2010,0
20241129,154200,171181440,2010,2010,2010,2010,0
20241129,154100,171181440,2010,2010,2010,2010,0
20241129,154000,171181440,2010,2010,2010,2010,0
20241129,153900,171181440,2010,2010,2010,2010,0
20241129,153800,171181440,2010,2010,2010,2010,0
20241129,153700,171181440,2010,2010,2010,2010,0
20241129,153600,171181440,2010,2010,2010,2010,0
20241129,153500,171181440,2010,2010,2010,2010,0
20241129,153400,171181440,2010,2010,2010,2010,0
20241129,153300,171181440,2010,2010,2010,2010,0
20241129,153200,171181440,2010,2010,2010,2010,0
20241129,153100,171181440,2010,2010,2010,2010,0
20241129,153000,171181440,2010,2010,2010,2010,1890
20241129,152900,167382540,2015,2015,2015,2015,0
20241129,152800,167382540,2015,2015,2015,2015,0
20241129,152700,167382540,2015,2015,2015,2015,0
20241129,152600,167382540,2015,2015,2015,2015,0
20241129,152500,167382540,2015,2015,2015,2015,0
20241129,152400,167382540,2015,2015,2015,2015,0
20241129,152300,167382540,2015,2015,2015,2015,0
20241129,152200,167382540,2015,2015,2015,2015,0
20241129,152100,167382540,2015,2015,2015,2015,0
20241129,152000,167382540,2015,2015,2015,2015,0
20241129,151900,167382540,2015,2015,2015,2015,0
20241129,151800,167382540,2015,2015,2015,2015,1
20241129,151700,167380525,2015,2010,2015,2010,81
20241129,151600,167217690,2005,2005,2005,2005,87
20241129,151500,167043255,2010,2010,2010,2005,1504
20241129,151400,164020810,2015,2015,2015,2015,0
20241129,151300,164020810,2015,2015,2015,2010,393
20241129,151200,163230810,2020,2020,2020,2020,0
20241129,151100,163230810,2020,2020,2020,2020,0
20241129,151000,163230810,2020,2020,2020,2020,12
20241129,150900,163206570,2020,2020,2020,2020,2
20241129,150800,163202530,2020,2020,2020,2020,1
20241129,150700,163200510,2015,2015,2015,2015,0
20241129,150600,163200510,2015,2015,2015,2015,43
20241129,150500,163113865,2020,2020,2020,2020,0
20241129,150400,163113865,2020,2020,2020,2020,1
20241129,150300,163111845,2015,2015,2015,2015,0
20241129,150200,163111845,2015,2015,2015,2015,0
20241129,150100,163111845,2015,2015,2015,2015,2
20241129,150000,163107815,2010,2010,2010,2010,0
20241129,145900,163107815,2010,2010,2010,2010,0
20241129,145800,163107815,2010,2010,2010,2010,0
20241129,145700,163107815,2010,2015,2015,2010,368
20241129,145600,162366335,2020,2020,2020,2020,0
20241129,145500,162366335,2020,2020,2020,2020,0
20241129,145400,162366335,2020,2020,2020,2020,1
20241129,145300,162364315,2020,2020,2020,2020,2
20241129,145200,162360275,2025,2025,2025,2025,0
20241129,145100,162360275,2025,2025,2025,2025,0
20241129,145000,162360275,2025,2025,2025,2025,0
20241129,144900,162360275,2025,2025,2025,2025,0
20241129,144800,162360275,2025,2025,2025,2025,0
20241129,144700,162360275,2025,2025,2025,2025,0
20241129,144600,162360275,2025,2025,2025,2025,0
20241129,144500,162360275,2025,2025,2025,2025,0
20241129,144400,162360275,2025,2025,2025,2025,0
20241129,144300,162360275,2025,2025,2025,2025,0
20241129,144200,162360275,2025,2025,2025,2025,0
20241129,144100,162360275,2025,2020,2025,2010,1211
20241129,144000,159926040,2015,2015,2025,2015,40
20241129,143900,159845275,2020,2020,2020,2020,0
20241129,143800,159845275,2020,2020,2020,2020,1
20241129,143700,159843255,2015,2015,2015,2015,31
20241129,143600,159780790,2015,2015,2015,2015,22
20241129,143500,159736460,2020,2020,2020,2020,9
20241129,143400,159718280,2020,2020,2020,2020,0
20241129,143300,159718280,2020,2020,2020,2020,3667
20241129,143200,152310940,2010,2015,2015,2010,40
20241129,143100,152230490,2020,2020,2020,2020,0
20241129,143000,152230490,2020,2020,2020,2020,1
20241129,142900,152228470,2010,2010,2010,2010,0
20241129,142800,152228470,2010,2020,2020,2010,78
20241129,142700,152071630,2015,2015,2015,2015,4
20241129,142600,152063570,2020,2020,2020,2020,1500
20241129,142500,149033570,2020,2015,2020,2015,81
20241129,142400,148870350,2010,2015,2020,2010,72
20241129,142300,148725260,2010,2010,2010,2010,0
20241129,142200,148725260,2010,2010,2010,2010,300
20241129,142100,148122260,2020,2020,2020,2020,0
20241129,142000,148122260,2020,2020,2020,2020,0
20241129,141900,148122260,2020,2020,2020,2020,0
20241129,141800,148122260,2020,2020,2020,2020,0
20241129,141700,148122260,2020,2020,2020,2020,0
20241129,141600,148122260,2020,2015,2020,2015,11
20241129,141500,148100090,2010,2010,2010,2010,0
20241129,141400,148100090,2010,2010,2010,2010,200
20241129,141300,147698090,2010,2015,2015,2010,2000
20241129,141200,143673440,2020,2020,2020,2020,0
20241129,141100,143673440,2020,2015,2020,2015,563
20241129,141000,142538725,2020,2015,2020,2015,31
20241129,140900,142476210,2020,2020,2020,2020,0
20241129,140800,142476210,2020,2020,2020,2020,0
20241129,140700,142476210,2020,2020,2020,2020,0
20241129,140600,142476210,2020,2020,2020,2020,0
20241129,140500,142476210,2020,2020,2020,2020,101
20241129,140400,142272190,2020,2020,2020,2020,0
20241129,140300,142272190,2020,2020,2020,2020,0
20241129,140200,142272190,2020,2020,2020,2020,0
20241129,140100,142272190,2020,2020,2020,2020,11
20241129,140000,142249970,2020,2020,2020,2020,121
20241129,135900,142005550,2020,2020,2020,2020,99
20241129,135800,141805570,2020,2020,2020,2020,2
20241129,135700,141801530,2020,2020,2020,2020,0
20241129,135600,141801530,2020,2020,2020,2020,0
20241129,135500,141801530,2020,2020,2020,2020,280
20241129,135400,141235930,2020,2020,2020,2020,0
20241129,135300,141235930,2020,2020,2020,2020,0
20241129,135200,141235930,2020,2020,2020,2020,0
20241129,135100,141235930,2020,2020,2020,2020,0
20241129,135000,141235930,2020,2020,2020,2020,0
20241129,134900,141235930,2020,2020,2020,2020,0
20241129,134800,141235930,2020,2020,2020,2020,0
20241129,134700,141235930,2020,2020,2020,2020,0
20241129,134600,141235930,2020,2020,2020,2020,0
20241129,134500,141235930,2020,2020,2020,2020,0
20241129,134400,141235930,2020,2020,2020,2020,0
20241129,134300,141235930,2020,2020,2020,2020,0
20241129,134200,141235930,2020,2020,2020,2020,9
20241129,134100,141217750,2020,2020,2020,2020,98
20241129,134000,141019790,2025,2025,2025,2025,0
20241129,133900,141019790,2025,2025,2025,2025,0
20241129,133800,141019790,2025,2025,2025,2025,0
20241129,133700,141019790,2025,2025,2025,2025,0
20241129,133600,141019790,2025,2025,2025,2025,0
20241129,133500,141019790,2025,2025,2025,2025,0
20241129,133400,141019790,2025,2025,2025,2025,0
20241129,133300,141019790,2025,2025,2025,2025,0
20241129,133200,141019790,2025,2025,2025,2025,0
20241129,133100,141019790,2025,2025,2025,2025,0
20241129,133000,141019790,2025,2025,2025,2025,0
20241129,132900,141019790,2025,2025,2025,2025,0
20241129,132800,141019790,2025,2025,2025,2025,0
20241129,132700,141019790,2025,2025,2025,2025,0
20241129,132600,141019790,2025,2025,2025,2025,11
20241129,132500,140997515,2020,2020,2020,2020,0
20241129,132400,140997515,2020,2020,2020,2020,152
20241129,132300,140690475,2025,2025,2025,2025,0
20241129,132200,140690475,2025,2025,2025,2025,0
20241129,132100,140690475,2025,2025,2025,2025,0
20241129,132000,140690475,2025,2025,2025,2025,5
20241129,131900,140680350,2025,2025,2025,2025,49
20241129,131800,140581125,2020,2025,2025,2020,75
20241129,131700,140429375,2025,2025,2025,2025,140
20241129,131600,140145875,2025,2025,2025,2025,70
20241129,131500,140004125,2025,2025,2025,2025,20
20241129,131400,139963625,2025,2025,2025,2025,0
20241129,131300,139963625,2025,2025,2025,2025,0
20241129,131200,139963625,2025,2025,2025,2025,0
20241129,131100,139963625,2025,2025,2025,2025,0
20241129,131000,139963625,2025,2025,2025,2025,0
20241129,130900,139963625,2025,2025,2025,2025,0
20241129,130800,139963625,2025,2025,2025,2025,0
20241129,130700,139963625,2025,2025,2025,2025,0
20241129,130600,139963625,2025,2025,2025,2025,0
20241129,130500,139963625,2025,2025,2025,2025,0
20241129,130400,139963625,2025,2025,2025,2025,0
20241129,130300,139963625,2025,2025,2025,2025,0
20241129,130200,139963625,2025,2025,2025,2025,0
20241129,130100,139963625,2025,2025,2025,2025,4
20241129,130000,139955525,2025,2025,2025,2025,66
20241129,125900,139821875,2025,2025,2025,2025,501
20241129,125800,138807350,2025,2025,2025,2025,2
20241129,125700,138803300,2025,2025,2025,2025,0
20241129,125600,138803300,2025,2025,2025,2025,0
20241129,125500,138803300,2025,2025,2025,2025,1
20241129,125400,138801275,2025,2025,2025,2025,1
20241129,125300,138799250,2030,2030,2030,2030,0
20241129,125200,138799250,2030,2030,2030,2030,0
20241129,125100,138799250,2030,2030,2030,2030,0
20241129,125000,138799250,2030,2025,2030,2025,3
20241129,124900,138793165,2025,2025,2025,2025,6
20241129,124800,138781015,2020,2020,2020,2020,0
20241129,124700,138781015,2020,2020,2020,2020,0
20241129,124600,138781015,2020,2020,2020,2020,62
20241129,124500,138655775,2030,2030,2030,2030,0
20241129,124400,138655775,2030,2030,2030,2030,0
20241129,124300,138655775,2030,2030,2030,2030,0
20241129,124200,138655775,2030,2030,2030,2030,0
20241129,124100,138655775,2030,2030,2030,2030,0
20241129,124000,138655775,2030,2030,2030,2030,0
20241129,123900,138655775,2030,2030,2030,2030,0
20241129,123800,138655775,2030,2025,2030,2020,636
20241129,123700,137367875,2020,2020,2020,2020,0
20241129,123600,137367875,2020,2020,2020,2020,25
20241129,123500,137317375,2020,2020,2020,2020,10
20241129,123400,137297175,2025,2025,2025,2025,0
20241129,123300,137297175,2025,2025,2025,2025,0
20241129,123200,137297175,2025,2025,2025,2025,0
20241129,123100,137297175,2025,2025,2025,2025,0
20241129,123000,137297175,2025,2025,2025,2025,0
20241129,122900,137297175,2025,2025,2025,2025,0
20241129,122800,137297175,2025,2025,2025,2025,0
20241129,122700,137297175,2025,2025,2025,2025,0
20241129,122600,137297175,2025,2025,2025,2025,0
20241129,122500,137297175,2025,2025,2025,2025,0
20241129,122400,137297175,2025,2025,2025,2025,0
20241129,122300,137297175,2025,2025,2025,2025,0
20241129,122200,137297175,2025,2025,2025,2025,0
20241129,122100,137297175,2025,2025,2025,2025,1
20241129,122000,137295150,2015,2020,2020,2015,2433
20241129,121900,132392130,2025,2025,2025,2025,0
20241129,121800,132392130,2025,2025,2025,2025,0
20241129,121700,132392130,2025,2025,2025,2025,0
20241129,121600,132392130,2025,2025,2025,2025,2
20241129,121500,132388080,2025,2025,2025,2025,1
20241129,121400,132386055,2025,2025,2025,2025,3
20241129,121300,132379980,2025,2025,2025,2025,0
20241129,121200,132379980,2025,2025,2025,2025,100
20241129,121100,132177480,2025,2025,2025,2025,0
20241129,121000,132177480,2025,2025,2025,2025,0
20241129,120900,132177480,2025,2025,2025,2025,0
20241129,120800,132177480,2025,2025,2025,2025,0
20241129,120700,132177480,2025,2025,2025,2025,0
20241129,120600,132177480,2025,2025,2025,2025,0
20241129,120500,132177480,2025,2025,2025,2025,0
20241129,120400,132177480,2025,2025,2025,2025,0
20241129,120300,132177480,2025,2025,2025,2025,0
20241129,120200,132177480,2025,2025,2025,2025,0
20241129,120100,132177480,2025,2025,2025,2025,1
20241129,120000,132175455,2020,2020,2020,2020,0
20241129,115900,132175455,2020,2020,2020,2020,1
20241129,115800,132173435,2025,2025,2025,2025,0
20241129,115700,132173435,2025,2025,2025,2025,0
20241129,115600,132173435,2025,2025,2025,2025,0
20241129,115500,132173435,2025,2025,2025,2025,1
20241129,115400,132171410,2020,2020,2020,2020,1
20241129,115300,132169390,2025,2025,2025,2025,0
20241129,115200,132169390,2025,2025,2025,2025,0
20241129,115100,132169390,2025,2025,2025,2025,0
20241129,115000,132169390,2025,2025,2025,2025,4
20241129,114900,132161290,2025,2020,2025,2020,103
20241129,114800,131953220,2020,2020,2020,2020,0
20241129,114700,131953220,2020,2020,2020,2020,3
20241129,114600,131947160,2015,2015,2015,2015,0
20241129,114500,131947160,2015,2015,2015,2015,0
20241129,114400,131947160,2015,2015,2015,2015,0
20241129,114300,131947160,2015,2015,2015,2015,0
20241129,114200,131947160,2015,2015,2015,2015,22
20241129,114100,131902830,2020,2020,2020,2020,0
20241129,114000,131902830,2020,2020,2020,2020,0
20241129,113900,131902830,2020,2020,2020,2020,0
20241129,113800,131902830,2020,2020,2020,2020,0
20241129,113700,131902830,2020,2020,2020,2020,1
20241129,113600,131900810,2015,2015,2015,2015,0
20241129,113500,131900810,2015,2015,2015,2015,14
20241129,113400,131872600,2020,2020,2020,2020,0
20241129,113300,131872600,2020,2015,2020,2015,201
20241129,113200,131467575,2015,2015,2015,2015,301
20241129,113100,130861060,2025,2025,2025,2025,1
20241129,113000,130859035,2015,2020,2020,2015,929
20241129,112900,128986990,2025,2025,2025,2025,11
20241129,112800,128964715,2030,2025,2030,2025,500
20241129,112700,127949740,2025,2025,2025,2025,1
20241129,112600,127947715,2020,2020,2020,2020,11
20241129,112500,127925495,2030,2030,2030,2030,0
20241129,112400,127925495,2030,2025,2030,2025,2
20241129,112300,127921440,2020,2020,2020,2020,0
20241129,112200,127921440,2020,2020,2020,2020,0
20241129,112100,127921440,2020,2020,2020,2020,6
20241129,112000,127909320,2020,2020,2020,2020,0
20241129,111900,127909320,2020,2025,2025,2020,34
20241129,111800,127840635,2020,2020,2020,2020,0
20241129,111700,127840635,2020,2020,2020,2020,3
20241129,111600,127834575,2020,2020,2020,2020,15
20241129,111500,127804275,2020,2020,2020,2020,125
20241129,111400,127551775,2020,2020,2020,2020,31
20241129,111300,127489155,2020,2025,2025,2020,79
20241129,111200,127329515,2030,2025,2030,2025,2175
20241129,111100,122924625,2020,2020,2020,2020,0
20241129,111000,122924625,2020,2020,2020,2020,1
20241129,110900,122922605,2025,2025,2025,2025,1
20241129,110800,122920580,2020,2020,2020,2020,0
20241129,110700,122920580,2020,2020,2020,2020,0
20241129,110600,122920580,2020,2020,2020,2020,2
20241129,110500,122916540,2025,2025,2025,2025,0
20241129,110400,122916540,2025,2025,2025,2025,0
20241129,110300,122916540,2025,2025,2025,2025,0
20241129,110200,122916540,2025,2025,2025,2025,0
20241129,110100,122916540,2025,2025,2025,2025,2
20241129,110000,122912490,2025,2025,2025,2025,1
20241129,105900,122910465,2020,2020,2020,2020,0
20241129,105800,122910465,2020,2020,2020,2020,0
20241129,105700,122910465,2020,2020,2020,2020,250
20241129,105600,122405465,2020,2020,2020,2020,0
20241129,105500,122405465,2020,2020,2020,2020,0
20241129,105400,122405465,2020,2020,2020,2020,0
20241129,105300,122405465,2020,2020,2020,2020,0
20241129,105200,122405465,2020,2020,2020,2020,100
20241129,105100,122203465,2020,2020,2020,2015,326
20241129,105000,121545810,2025,2025,2025,2025,0
20241129,104900,121545810,2025,2025,2025,2025,493
20241129,104800,120547485,2025,2025,2025,2025,1
20241129,104700,120545460,2020,2020,2020,2020,0
20241129,104600,120545460,2020,2020,2020,2020,0
20241129,104500,120545460,2020,2020,2020,2020,872
20241129,104400,118784020,2015,2015,2015,2015,27
20241129,104300,118729615,2025,2025,2025,2025,0
20241129,104200,118729615,2025,2025,2025,2025,0
20241129,104100,118729615,2025,2025,2025,2025,0
20241129,104000,118729615,2025,2025,2025,2025,0
20241129,103900,118729615,2025,2025,2025,2025,167
20241129,103800,118391440,2025,2025,2025,2025,0
20241129,103700,118391440,2025,2025,2025,2025,1
20241129,103600,118389415,2020,2020,2020,2020,0
20241129,103500,118389415,2020,2020,2020,2020,107
20241129,103400,118173275,2025,2025,2025,2025,0
20241129,103300,118173275,2025,2025,2025,2025,0
20241129,103200,118173275,2025,2020,2025,2020,119
20241129,103100,117932870,2020,2020,2020,2020,0
20241129,103000,117932870,2020,2020,2020,2020,0
20241129,102900,117932870,2020,2020,2020,2020,0
20241129,102800,117932870,2020,2020,2025,2020,7
20241129,102700,117918715,2015,2015,2015,2015,0
20241129,102600,117918715,2015,2015,2015,2015,0
20241129,102500,117918715,2015,2015,2015,2015,0
20241129,102400,117918715,2015,2015,2015,2015,147
20241129,102300,117622510,2015,2015,2015,2015,50
20241129,102200,117521760,2020,2020,2020,2020,0
20241129,102100,117521760,2020,2020,2020,2020,0
20241129,102000,117521760,2020,2020,2020,2020,0
20241129,101900,117521760,2020,2020,2020,2015,2906
20241129,101800,111664315,2020,2020,2020,2020,238
20241129,101700,111183555,2020,2015,2020,2015,488
20241129,101600,110200175,2010,2015,2015,2010,641
20241129,101500,108911560,2015,2015,2015,2015,11
20241129,101400,108889395,2015,2010,2015,2010,571
20241129,101300,107741675,2015,2015,2015,2015,10
20241129,101200,107721525,2015,2015,2015,2015,0
20241129,101100,107721525,2015,2015,2015,2015,1
20241129,101000,107719510,2010,2010,2010,2010,0
20241129,100900,107719510,2010,2010,2010,2010,0
20241129,100800,107719510,2010,2010,2010,2010,868
20241129,100700,105974830,2010,2005,2010,2005,501
20241129,100600,104967900,2005,2015,2015,1999,18050
20241129,100500,68848670,2010,2010,2010,2010,568
20241129,100400,67706990,2015,2010,2015,2010,71
20241129,100300,67564175,2010,2010,2015,2010,389
20241129,100200,66782260,2005,2010,2010,2005,2450
20241129,100100,61863555,2010,2010,2010,2010,0
20241129,100000,61863555,2010,2020,2020,2010,6144
20241129,095900,49486575,2025,2025,2025,2025,3
20241129,095800,49480500,2020,2025,2025,2020,10
20241129,095700,49460295,2020,2020,2020,2020,4
20241129,095600,49452215,2030,2020,2030,2020,117
20241129,095500,49215855,2020,2020,2020,2015,77
20241129,095400,49060565,2020,2020,2020,2020,63
20241129,095300,48933305,2020,2025,2025,2020,1192
20241129,095200,46525140,2025,2025,2025,2025,53
20241129,095100,46417815,2025,2030,2030,2025,65
20241129,095000,46286165,2030,2030,2035,2025,622
20241129,094900,45026495,2035,2030,2035,2030,5
20241129,094800,45016340,2030,2035,2035,2030,2226
20241129,094700,40497495,2035,2035,2035,2035,0
20241129,094600,40497495,2035,2035,2035,2035,0
20241129,094500,40497495,2035,2035,2035,2035,156
20241129,094400,40180035,2040,2040,2040,2040,19
20241129,094300,40141275,2035,2035,2035,2035,81
20241129,094200,39976440,2035,2035,2035,2035,15
20241129,094100,39945915,2035,2035,2035,2035,1
20241129,094000,39943880,2030,2030,2030,2030,621
20241129,093900,38683250,2030,2030,2030,2030,0
20241129,093800,38683250,2030,2030,2030,2030,160
20241129,093700,38358450,2030,2030,2030,2030,1
20241129,093600,38356420,2035,2040,2040,2035,8
20241129,093500,38340120,2035,2045,2045,2035,3320
20241129,093400,31577155,2045,2045,2045,2045,0
20241129,093300,31577155,2045,2045,2045,2045,300
20241129,093200,30963655,2045,2045,2045,2045,0
20241129,093100,30963655,2045,2045,2045,2045,0
20241129,093000,30963655,2045,2040,2045,2040,112
20241129,092900,30735115,2040,2040,2040,2040,0
20241129,092800,30735115,2040,2040,2040,2040,0
20241129,092700,30735115,2040,2040,2040,2040,0
20241129,092600,30735115,2040,2040,2040,2040,0
20241129,092500,30735115,2040,2040,2040,2040,16
20241129,092400,30702475,2035,2040,2045,2035,4305
20241129,092300,21921465,2050,2050,2050,2050,0
20241129,092200,21921465,2050,2050,2050,2050,160
20241129,092100,21593465,2045,2045,2045,2045,0
20241129,092000,21593465,2045,2045,2045,2045,678
20241129,091900,20206955,2050,2050,2050,2050,0
20241129,091800,20206955,2050,2050,2050,2050,0
20241129,091700,20206955,2050,2050,2050,2050,32
20241129,091600,20141355,2045,2045,2045,2045,0
20241129,091500,20141355,2045,2045,2045,2045,20
20241129,091400,20100455,2040,2040,2040,2040,395
20241129,091300,19294655,2040,2050,2050,2040,1005
20241129,091200,17241525,2050,2050,2050,2045,72
20241129,091100,17094255,2050,2045,2050,2045,136
20241129,091000,16815505,2045,2045,2045,2045,0
20241129,090900,16815505,2045,2045,2055,2045,867
20241129,090800,15040970,2050,2055,2055,2050,514
20241129,090700,13987240,2050,2050,2055,2045,3516
20241129,090600,6781445,2055,2075,2075,2055,3114
20241129,090500,358715,2080,2080,2080,2080,0
20241129,090400,358715,2080,2080,2085,2080,13
20241129,090300,331650,2080,2080,2080,2080,2
20241129,090200,327490,2070,2070,2070,2070,0
20241129,090100,327490,2070,2070,2070,2070,0
20241129,090000,327490,2070,2090,2090,2070,157