KissMeData/034230/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,191900,2323062370,10050,10050,10050,10050,16319
20241129,191800,2323062370,10050,10050,10050,10050,0
20241129,191700,2323062370,10050,10050,10050,10050,0
20241129,191600,2323062370,10050,10050,10050,10050,0
20241129,191500,2323062370,10050,10050,10050,10050,0
20241129,191400,2323062370,10050,10050,10050,10050,0
20241129,191300,2323062370,10050,10050,10050,10050,0
20241129,191200,2323062370,10050,10050,10050,10050,0
20241129,191100,2323062370,10050,10050,10050,10050,0
20241129,191000,2323062370,10050,10050,10050,10050,0
20241129,190900,2323062370,10050,10050,10050,10050,0
20241129,190800,2323062370,10050,10050,10050,10050,0
20241129,190700,2323062370,10050,10050,10050,10050,0
20241129,190600,2323062370,10050,10050,10050,10050,0
20241129,190500,2323062370,10050,10050,10050,10050,0
20241129,190400,2323062370,10050,10050,10050,10050,0
20241129,190300,2323062370,10050,10050,10050,10050,0
20241129,190200,2323062370,10050,10050,10050,10050,0
20241129,190100,2323062370,10050,10050,10050,10050,0
20241129,190000,2323062370,10050,10050,10050,10050,0
20241129,185900,2323062370,10050,10050,10050,10050,0
20241129,185800,2323062370,10050,10050,10050,10050,0
20241129,185700,2323062370,10050,10050,10050,10050,0
20241129,185600,2323062370,10050,10050,10050,10050,0
20241129,185500,2323062370,10050,10050,10050,10050,0
20241129,185400,2323062370,10050,10050,10050,10050,0
20241129,185300,2323062370,10050,10050,10050,10050,0
20241129,185200,2323062370,10050,10050,10050,10050,0
20241129,185100,2323062370,10050,10050,10050,10050,0
20241129,185000,2323062370,10050,10050,10050,10050,0
20241129,184900,2323062370,10050,10050,10050,10050,16319
20241129,184800,2323062370,10050,10050,10050,10050,0
20241129,184700,2323062370,10050,10050,10050,10050,0
20241129,184600,2323062370,10050,10050,10050,10050,0
20241129,184500,2323062370,10050,10050,10050,10050,0
20241129,184400,2323062370,10050,10050,10050,10050,0
20241129,184300,2323062370,10050,10050,10050,10050,0
20241129,184200,2323062370,10050,10050,10050,10050,0
20241129,184100,2323062370,10050,10050,10050,10050,0
20241129,184000,2323062370,10050,10050,10050,10050,0
20241129,183900,2323062370,10050,10050,10050,10050,0
20241129,183800,2323062370,10050,10050,10050,10050,0
20241129,183700,2323062370,10050,10050,10050,10050,0
20241129,183600,2323062370,10050,10050,10050,10050,0
20241129,183500,2323062370,10050,10050,10050,10050,0
20241129,183400,2323062370,10050,10050,10050,10050,0
20241129,183300,2323062370,10050,10050,10050,10050,0
20241129,183200,2323062370,10050,10050,10050,10050,0
20241129,183100,2323062370,10050,10050,10050,10050,0
20241129,183000,2323062370,10050,10050,10050,10050,0
20241129,182900,2323062370,10050,10050,10050,10050,0
20241129,182800,2323062370,10050,10050,10050,10050,0
20241129,182700,2323062370,10050,10050,10050,10050,0
20241129,182600,2323062370,10050,10050,10050,10050,0
20241129,182500,2323062370,10050,10050,10050,10050,0
20241129,182400,2323062370,10050,10050,10050,10050,0
20241129,182300,2323062370,10050,10050,10050,10050,0
20241129,182200,2323062370,10050,10050,10050,10050,0
20241129,182100,2323062370,10050,10050,10050,10050,0
20241129,182000,2323062370,10050,10050,10050,10050,0
20241129,181900,2323062370,10050,10050,10050,10050,16319
20241129,181800,2323062370,10050,10050,10050,10050,0
20241129,181700,2323062370,10050,10050,10050,10050,0
20241129,181600,2323062370,10050,10050,10050,10050,0
20241129,181500,2323062370,10050,10050,10050,10050,0
20241129,181400,2323062370,10050,10050,10050,10050,0
20241129,181300,2323062370,10050,10050,10050,10050,0
20241129,181200,2323062370,10050,10050,10050,10050,0
20241129,181100,2323062370,10050,10050,10050,10050,0
20241129,181000,2323062370,10050,10050,10050,10050,0
20241129,180900,2323062370,10050,10050,10050,10050,0
20241129,180800,2323062370,10050,10050,10050,10050,0
20241129,180700,2323062370,10050,10050,10050,10050,0
20241129,180600,2323062370,10050,10050,10050,10050,0
20241129,180500,2323062370,10050,10050,10050,10050,0
20241129,180400,2323062370,10050,10050,10050,10050,0
20241129,180300,2323062370,10050,10050,10050,10050,0
20241129,180200,2323062370,10050,10050,10050,10050,0
20241129,180100,2323062370,10050,10050,10050,10050,0
20241129,180000,2323062370,10050,10050,10050,10050,0
20241129,175900,2323062370,10050,10050,10050,10050,0
20241129,175800,2323062370,10050,10050,10050,10050,0
20241129,175700,2323062370,10050,10050,10050,10050,0
20241129,175600,2323062370,10050,10050,10050,10050,0
20241129,175500,2323062370,10050,10050,10050,10050,0
20241129,175400,2323062370,10050,10050,10050,10050,0
20241129,175300,2323062370,10050,10050,10050,10050,0
20241129,175200,2323062370,10050,10050,10050,10050,0
20241129,175100,2323062370,10050,10050,10050,10050,0
20241129,175000,2323062370,10050,10050,10050,10050,0
20241129,174900,2323062370,10050,10050,10050,10050,16319
20241129,174800,2323062370,10050,10050,10050,10050,0
20241129,174700,2323062370,10050,10050,10050,10050,0
20241129,174600,2323062370,10050,10050,10050,10050,0
20241129,174500,2323062370,10050,10050,10050,10050,0
20241129,174400,2323062370,10050,10050,10050,10050,0
20241129,174300,2323062370,10050,10050,10050,10050,0
20241129,174200,2323062370,10050,10050,10050,10050,0
20241129,174100,2323062370,10050,10050,10050,10050,0
20241129,174000,2323062370,10050,10050,10050,10050,0
20241129,173900,2323062370,10050,10050,10050,10050,0
20241129,173800,2323062370,10050,10050,10050,10050,0
20241129,173700,2323062370,10050,10050,10050,10050,0
20241129,173600,2323062370,10050,10050,10050,10050,0
20241129,173500,2323062370,10050,10050,10050,10050,0
20241129,173400,2323062370,10050,10050,10050,10050,0
20241129,173300,2323062370,10050,10050,10050,10050,0
20241129,173200,2323062370,10050,10050,10050,10050,0
20241129,173100,2323062370,10050,10050,10050,10050,0
20241129,173000,2323062370,10050,10050,10050,10050,0
20241129,172900,2323062370,10050,10050,10050,10050,0
20241129,172800,2323062370,10050,10050,10050,10050,0
20241129,172700,2323062370,10050,10050,10050,10050,0
20241129,172600,2323062370,10050,10050,10050,10050,0
20241129,172500,2323062370,10050,10050,10050,10050,0
20241129,172400,2323062370,10050,10050,10050,10050,0
20241129,172300,2323062370,10050,10050,10050,10050,0
20241129,172200,2323062370,10050,10050,10050,10050,0
20241129,172100,2323062370,10050,10050,10050,10050,0
20241129,172000,2323062370,10050,10050,10050,10050,0
20241129,171900,2323062370,10050,10050,10050,10050,16319
20241129,171800,2323062370,10050,10050,10050,10050,0
20241129,171700,2323062370,10050,10050,10050,10050,0
20241129,171600,2323062370,10050,10050,10050,10050,0
20241129,171500,2323062370,10050,10050,10050,10050,0
20241129,171400,2323062370,10050,10050,10050,10050,0
20241129,171300,2323062370,10050,10050,10050,10050,0
20241129,171200,2323062370,10050,10050,10050,10050,0
20241129,171100,2323062370,10050,10050,10050,10050,0
20241129,171000,2323062370,10050,10050,10050,10050,0
20241129,170900,2323062370,10050,10050,10050,10050,0
20241129,170800,2323062370,10050,10050,10050,10050,0
20241129,170700,2323062370,10050,10050,10050,10050,0
20241129,170600,2323062370,10050,10050,10050,10050,0
20241129,170500,2323062370,10050,10050,10050,10050,0
20241129,170400,2323062370,10050,10050,10050,10050,0
20241129,170300,2323062370,10050,10050,10050,10050,0
20241129,170200,2323062370,10050,10050,10050,10050,0
20241129,170100,2323062370,10050,10050,10050,10050,0
20241129,170000,2323062370,10050,10050,10050,10050,0
20241129,165900,2323062370,10050,10050,10050,10050,0
20241129,165800,2323062370,10050,10050,10050,10050,0
20241129,165700,2323062370,10050,10050,10050,10050,0
20241129,165600,2323062370,10050,10050,10050,10050,0
20241129,165500,2323062370,10050,10050,10050,10050,0
20241129,165400,2323062370,10050,10050,10050,10050,0
20241129,165300,2323062370,10050,10050,10050,10050,0
20241129,165200,2323062370,10050,10050,10050,10050,0
20241129,165100,2323062370,10050,10050,10050,10050,0
20241129,165000,2323062370,10050,10050,10050,10050,0
20241129,164900,2323062370,10050,10050,10050,10050,16319
20241129,164800,2323062370,10050,10050,10050,10050,0
20241129,164700,2323062370,10050,10050,10050,10050,0
20241129,164600,2323062370,10050,10050,10050,10050,0
20241129,164500,2323062370,10050,10050,10050,10050,0
20241129,164400,2323062370,10050,10050,10050,10050,0
20241129,164300,2323062370,10050,10050,10050,10050,0
20241129,164200,2323062370,10050,10050,10050,10050,0
20241129,164100,2323062370,10050,10050,10050,10050,0
20241129,164000,2323062370,10050,10050,10050,10050,0
20241129,163900,2323062370,10050,10050,10050,10050,0
20241129,163800,2323062370,10050,10050,10050,10050,0
20241129,163700,2323062370,10050,10050,10050,10050,0
20241129,163600,2323062370,10050,10050,10050,10050,0
20241129,163500,2323062370,10050,10050,10050,10050,0
20241129,163400,2323062370,10050,10050,10050,10050,0
20241129,163300,2323062370,10050,10050,10050,10050,0
20241129,163200,2323062370,10050,10050,10050,10050,0
20241129,163100,2323062370,10050,10050,10050,10050,0
20241129,163000,2323062370,10050,10050,10050,10050,0
20241129,162900,2323062370,10050,10050,10050,10050,0
20241129,162800,2323062370,10050,10050,10050,10050,0
20241129,162700,2323062370,10050,10050,10050,10050,0
20241129,162600,2323062370,10050,10050,10050,10050,0
20241129,162500,2323062370,10050,10050,10050,10050,0
20241129,162400,2323062370,10050,10050,10050,10050,0
20241129,162300,2323062370,10050,10050,10050,10050,0
20241129,162200,2323062370,10050,10050,10050,10050,0
20241129,162100,2323062370,10050,10050,10050,10050,0
20241129,162000,2323062370,10050,10050,10050,10050,0
20241129,161900,2323062370,10050,10050,10050,10050,16319
20241129,161800,2323062370,10050,10050,10050,10050,0
20241129,161700,2323062370,10050,10050,10050,10050,0
20241129,161600,2323062370,10050,10050,10050,10050,0
20241129,161500,2323062370,10050,10050,10050,10050,0
20241129,161400,2323062370,10050,10050,10050,10050,0
20241129,161300,2323062370,10050,10050,10050,10050,0
20241129,161200,2323062370,10050,10050,10050,10050,0
20241129,161100,2323062370,10050,10050,10050,10050,0
20241129,161000,2323062370,10050,10050,10050,10050,0
20241129,160900,2323062370,10050,10050,10050,10050,0
20241129,160800,2323062370,10050,10050,10050,10050,0
20241129,160700,2323062370,10050,10050,10050,10050,0
20241129,160600,2323062370,10050,10050,10050,10050,0
20241129,160500,2323062370,10050,10050,10050,10050,0
20241129,160400,2323062370,10050,10050,10050,10050,0
20241129,160300,2323062370,10050,10050,10050,10050,0
20241129,160200,2323062370,10050,10050,10050,10050,0
20241129,160100,2323062370,10050,10050,10050,10050,0
20241129,160000,2323062370,10050,10050,10050,10050,0
20241129,155900,2323062370,10050,10050,10050,10050,0
20241129,155800,2323062370,10050,10050,10050,10050,0
20241129,155700,2323062370,10050,10050,10050,10050,0
20241129,155600,2323062370,10050,10050,10050,10050,0
20241129,155500,2323062370,10050,10050,10050,10050,0
20241129,155400,2323062370,10050,10050,10050,10050,0
20241129,155300,2323062370,10050,10050,10050,10050,0
20241129,155200,2323062370,10050,10050,10050,10050,0
20241129,155100,2323062370,10050,10050,10050,10050,0
20241129,155000,2323062370,10050,10050,10050,10050,0
20241129,154900,2323062370,10050,10050,10050,10050,16319
20241129,154800,2323062370,10050,10050,10050,10050,0
20241129,154700,2323062370,10050,10050,10050,10050,0
20241129,154600,2323062370,10050,10050,10050,10050,0
20241129,154500,2323062370,10050,10050,10050,10050,0
20241129,154400,2323062370,10050,10050,10050,10050,0
20241129,154300,2323062370,10050,10050,10050,10050,0
20241129,154200,2323062370,10050,10050,10050,10050,0
20241129,154100,2323062370,10050,10050,10050,10050,0
20241129,154000,2323062370,10050,10050,10050,10050,0
20241129,153900,2323062370,10050,10050,10050,10050,0
20241129,153800,2323062370,10050,10050,10050,10050,0
20241129,153700,2323062370,10050,10050,10050,10050,0
20241129,153600,2323062370,10050,10050,10050,10050,0
20241129,153500,2323062370,10050,10050,10050,10050,0
20241129,153400,2323062370,10050,10050,10050,10050,0
20241129,153300,2323062370,10050,10050,10050,10050,0
20241129,153200,2323062370,10050,10050,10050,10050,0
20241129,153100,2323062370,10050,10050,10050,10050,0
20241129,153000,2323062370,10050,10050,10050,10050,16319
20241129,152900,2159056420,10010,10010,10010,10010,0
20241129,152800,2159056420,10010,10010,10010,10010,0
20241129,152700,2159056420,10010,10010,10010,10010,0
20241129,152600,2159056420,10010,10010,10010,10010,0
20241129,152500,2159056420,10010,10010,10010,10010,0
20241129,152400,2159056420,10010,10010,10010,10010,0
20241129,152300,2159056420,10010,10010,10010,10010,0
20241129,152200,2159056420,10010,10010,10010,10010,0
20241129,152100,2159056420,10010,10010,10010,10010,0
20241129,152000,2159056420,10010,10010,10010,10010,0
20241129,151900,2159056420,10010,10030,10030,10010,539
20241129,151800,2153658730,10030,10020,10030,10020,66
20241129,151700,2152997300,10020,10020,10040,10020,2050
20241129,151600,2132439970,10020,10010,10020,10010,4398
20241129,151500,2088376250,10010,10010,10010,10000,2076
20241129,151400,2067598990,10010,10010,10020,10010,219
20241129,151300,2065404860,10020,10020,10020,10000,124
20241129,151200,2064162400,10020,10020,10020,10020,8
20241129,151100,2064082240,10000,10010,10020,10000,1140
20241129,151000,2052661490,10020,10000,10020,10000,377
20241129,150900,2048888230,10000,10010,10010,10000,1539
20241129,150800,2033492840,10000,10010,10010,10000,1115
20241129,150700,2022342300,10010,10010,10010,10010,125
20241129,150600,2021091050,10010,10010,10010,10010,25
20241129,150500,2020840800,10010,10010,10010,10010,18
20241129,150400,2020660620,10010,10020,10020,10010,1129
20241129,150300,2009359190,10030,10030,10030,10030,106
20241129,150200,2008296010,10030,10000,10030,10000,512
20241129,150100,2003167980,10000,9990,10000,9990,453
20241129,150000,1998638780,9990,9990,9990,9980,197
20241129,145900,1996671750,9990,9980,10000,9980,146
20241129,145800,1995213310,9990,9990,9990,9990,19
20241129,145700,1995023500,9990,9980,9990,9980,141
20241129,145600,1993615880,9990,9990,9990,9990,19
20241129,145500,1993426070,9990,9990,9990,9990,139
20241129,145400,1992037460,9990,9980,9990,9980,31
20241129,145300,1991727930,9990,10000,10000,9990,2558
20241129,145200,1966173330,9990,10000,10000,9990,1554
20241129,145100,1950634600,10000,10000,10010,10000,208
20241129,145000,1948554310,10010,10000,10010,10000,112
20241129,144900,1947433690,10020,10020,10020,10010,25
20241129,144800,1947183230,10020,10010,10020,10010,51
20241129,144700,1946672400,10010,10010,10010,10010,28
20241129,144600,1946392120,10010,10010,10010,10000,376
20241129,144500,1942631560,10020,10010,10020,10010,1093
20241129,144400,1931689530,10010,10010,10020,10010,338
20241129,144300,1928303220,10010,10010,10010,10000,154
20241129,144200,1926762680,10000,10010,10010,10000,112
20241129,144100,1925642510,10010,10010,10010,10010,17
20241129,144000,1925472340,10010,10010,10010,10000,548
20241129,143900,1919991860,10000,10010,10010,10000,171
20241129,143800,1918280650,10010,10010,10010,10000,792
20241129,143700,1910357740,10030,10020,10030,10020,78
20241129,143600,1909576090,10020,10010,10020,10010,77
20241129,143500,1908805190,10020,10010,10020,10010,101
20241129,143400,1907794140,10010,10030,10030,10010,152
20241129,143300,1906270450,10020,10020,10020,10010,564
20241129,143200,1900621650,10020,10030,10030,10020,286
20241129,143100,1897755530,10030,10010,10030,10010,79
20241129,143000,1896963590,10020,10020,10020,10010,19
20241129,142900,1896773220,10010,10020,10020,10010,408
20241129,142800,1892685560,10020,10020,10020,10020,24
20241129,142700,1892445080,10020,10020,10030,10020,54
20241129,142600,1891903840,10020,10020,10020,10020,18
20241129,142500,1891723480,10020,10010,10020,10010,25
20241129,142400,1891473040,10000,10010,10010,10000,116
20241129,142300,1890312370,10010,10010,10010,10010,66
20241129,142200,1889651710,10000,10010,10010,10000,87
20241129,142100,1888781280,10010,10010,10010,10010,28
20241129,142000,1888501000,10000,10010,10010,10000,1444
20241129,141900,1874060900,10010,10000,10010,10000,165
20241129,141800,1872409280,10000,10020,10020,10000,51
20241129,141700,1871898280,10010,10010,10010,10010,1063
20241129,141600,1861257650,10010,10020,10020,10010,3390
20241129,141500,1827291570,10020,10020,10020,10020,14
20241129,141400,1827151290,10020,10020,10020,10020,132
20241129,141300,1825828650,10010,10010,10010,10010,35
20241129,141200,1825478300,10010,10030,10030,10010,569
20241129,141100,1819782240,10030,10020,10030,10020,46
20241129,141000,1819321210,10020,10020,10030,10020,68
20241129,140900,1818639770,10020,10020,10030,10020,56
20241129,140800,1818078350,10020,10020,10020,10020,125
20241129,140700,1816825850,10020,10020,10020,10010,146
20241129,140600,1815363390,10020,10020,10020,10020,80
20241129,140500,1814561790,10020,10010,10020,10010,63
20241129,140400,1813930760,10010,10020,10030,10010,127
20241129,140300,1812658650,10020,10020,10020,10020,4
20241129,140200,1812618570,10010,10020,10020,10010,73
20241129,140100,1811887670,10020,10020,10020,10020,10
20241129,140000,1811787470,10020,10030,10030,10020,566
20241129,135900,1806115480,10020,10030,10030,10020,61
20241129,135800,1805504150,10030,10030,10030,10030,77
20241129,135700,1804731840,10030,10030,10030,10020,54
20241129,135600,1804190660,10030,10030,10030,10030,78
20241129,135500,1803408320,10030,10030,10030,10030,77
20241129,135400,1802636010,10030,10030,10030,10030,37
20241129,135300,1802264900,10040,10030,10040,10030,107
20241129,135200,1801191590,10030,10030,10050,10030,684
20241129,135100,1794330880,10050,10040,10050,10040,352
20241129,135000,1790796120,10040,10040,10040,10040,111
20241129,134900,1789681680,10030,10040,10040,10030,201
20241129,134800,1787664110,10040,10040,10040,10040,66
20241129,134700,1787001470,10030,10030,10030,10030,57
20241129,134600,1786429760,10030,10040,10040,10030,167
20241129,134500,1784754080,10040,10040,10040,10040,78
20241129,134400,1783970960,10030,10030,10030,10030,50
20241129,134300,1783469460,10040,10040,10040,10030,111
20241129,134200,1782355070,10030,10030,10030,10030,49
20241129,134100,1781863600,10040,10030,10040,10030,162
20241129,134000,1780238070,10030,10040,10040,10030,132
20241129,133900,1778913290,10030,10030,10030,10030,49
20241129,133800,1778421820,10040,10040,10040,10040,113
20241129,133700,1777287300,10030,10030,10030,10030,45
20241129,133600,1776835950,10030,10030,10030,10030,76
20241129,133500,1776073670,10030,10030,10030,10030,294
20241129,133400,1773124850,10020,10030,10030,10020,75
20241129,133300,1772373070,10030,10030,10030,10030,196
20241129,133200,1770407190,10030,10030,10030,10020,70
20241129,133100,1769705560,10030,10030,10030,10020,836
20241129,133000,1761324390,10040,10040,10040,10040,66
20241129,132900,1760661750,10030,10040,10040,10030,684
20241129,132800,1753800280,10030,10040,10040,10030,123
20241129,132700,1752565420,10030,10040,10040,10030,126
20241129,132600,1751301230,10040,10040,10040,10040,78
20241129,132500,1750518110,10040,10040,10040,10040,144
20241129,132400,1749072350,10030,10040,10040,10030,75
20241129,132300,1748319940,10040,10040,10040,10040,97
20241129,132200,1747346060,10040,10030,10040,10030,119
20241129,132100,1746151740,10040,10040,10040,10040,123
20241129,132000,1744916820,10040,10040,10040,10040,88
20241129,131900,1744033300,10030,10040,10040,10030,92
20241129,131800,1743110330,10030,10040,10040,10030,151
20241129,131700,1741594610,10040,10030,10040,10030,49
20241129,131600,1741103080,10030,10030,10030,10030,235
20241129,131500,1738746030,10030,10030,10030,10030,123
20241129,131400,1737512340,10030,10040,10040,10020,82
20241129,131300,1736689290,10040,10020,10040,10020,138
20241129,131200,1735305210,10030,10030,10030,10020,187
20241129,131100,1733430030,10030,10030,10030,10030,105
20241129,131000,1732376880,10030,10030,10030,10020,255
20241129,130900,1729819730,10020,10030,10030,10020,69
20241129,130800,1729128130,10030,10030,10030,10030,66
20241129,130700,1728466150,10020,10030,10030,10020,87
20241129,130600,1727594010,10030,10030,10030,10030,78
20241129,130500,1726811670,10030,10030,10030,10030,106
20241129,130400,1725748490,10020,10030,10030,10020,62
20241129,130300,1725127140,10030,10030,10030,10030,92
20241129,130200,1724204380,10030,10030,10030,10020,93
20241129,130100,1723272010,10030,10030,10030,10030,67
20241129,130000,1722600000,10020,10030,10030,10020,276
20241129,125900,1719833810,10020,10030,10030,10020,127
20241129,125800,1718560470,10020,10030,10030,10020,176
20241129,125700,1716796090,10030,10030,10030,10020,51
20241129,125600,1716285030,10030,10020,10030,10020,97
20241129,125500,1715312320,10020,10020,10030,10020,70
20241129,125400,1714610260,10010,10020,10020,10010,472
20241129,125300,1709881320,10030,10020,10030,10020,259
20241129,125200,1707284560,10020,10030,10030,10020,139
20241129,125100,1705891100,10020,10020,10020,10020,1
20241129,125000,1705881080,10030,10030,10030,10030,79
20241129,124900,1705088710,10020,10030,10030,10020,69
20241129,124800,1704397220,10030,10030,10030,10030,131
20241129,124700,1703083290,10030,10030,10030,10020,115
20241129,124600,1701930300,10020,10020,10020,10020,0
20241129,124500,1701930300,10020,10020,10020,10020,51
20241129,124400,1701419280,10020,10010,10020,10010,20
20241129,124300,1701218940,10010,10010,10010,10010,121
20241129,124200,1700007730,10010,10020,10030,10010,797
20241129,124100,1692027920,10020,10020,10020,10020,14
20241129,124000,1691887640,10020,10020,10020,10020,117
20241129,123900,1690715300,10010,10020,10020,10010,740
20241129,123800,1683307450,10020,10020,10020,10020,140
20241129,123700,1681904650,10020,10020,10020,10010,217
20241129,123600,1679730740,10020,10030,10030,10020,58
20241129,123500,1679149180,10030,10010,10030,10010,194
20241129,123400,1677204980,10010,10010,10010,10010,543
20241129,123300,1671769550,10010,10010,10010,10000,545
20241129,123200,1666316650,10010,10010,10020,10010,126
20241129,123100,1665054720,10010,10010,10010,10010,84
20241129,123000,1664213880,10010,10020,10020,10010,268
20241129,122900,1661530520,10010,10010,10010,10010,196
20241129,122800,1659568560,10020,10010,10020,10010,128
20241129,122700,1658286110,10020,10020,10020,10010,162
20241129,122600,1656663300,10020,10020,10020,10020,312
20241129,122500,1653537060,10000,10000,10000,10000,8249
20241129,122400,1571047060,9990,10000,10000,9990,87
20241129,122300,1570177530,10000,10000,10000,10000,86
20241129,122200,1569317530,10000,9990,10000,9990,113
20241129,122100,1568187990,10000,10000,10000,10000,323
20241129,122000,1564957990,10000,10000,10000,10000,67
20241129,121900,1564287990,10000,10020,10020,9990,2606
20241129,121800,1538214090,10020,10020,10020,10020,25
20241129,121700,1537963590,10020,10020,10020,10020,405
20241129,121600,1533905490,10020,10020,10020,10020,0
20241129,121500,1533905490,10020,10020,10020,10020,67
20241129,121400,1533234150,10020,10030,10030,10010,290
20241129,121300,1530327620,10020,10020,10020,10020,196
20241129,121200,1528363700,10020,10020,10020,10010,127
20241129,121100,1527091590,10020,10030,10030,10020,810
20241129,121000,1518973590,10030,10030,10030,10030,202
20241129,120900,1516947530,10020,10030,10030,10020,163
20241129,120800,1515313150,10030,10030,10030,10030,19
20241129,120700,1515122580,10030,10020,10030,10020,135
20241129,120600,1513768960,10030,10040,10040,10030,209
20241129,120500,1511672600,10040,10040,10040,10040,67
20241129,120400,1510999920,10040,10030,10040,10030,500
20241129,120300,1505984030,10030,10030,10040,10030,125
20241129,120200,1504730230,10030,10030,10030,10030,161
20241129,120100,1503115400,10020,10020,10020,10020,7
20241129,120000,1503045260,10020,10020,10020,10020,91
20241129,115900,1502133440,10020,10040,10040,10020,417
20241129,115800,1497949050,10040,10030,10050,10030,677
20241129,115700,1491154280,10020,10020,10020,10020,94
20241129,115600,1490212400,10030,10020,10030,10020,86
20241129,115500,1489350320,10030,10010,10030,10010,148
20241129,115400,1487866680,10010,10040,10040,10010,116
20241129,115300,1486703340,10040,10000,10040,10000,3171
20241129,115200,1454979890,10000,9990,10000,9990,282
20241129,115100,1452160340,10000,10000,10000,10000,18
20241129,115000,1451980340,10000,9990,10000,9990,108
20241129,114900,1450900350,9990,10000,10000,9990,627
20241129,114800,1444631960,9990,9980,10000,9980,1561
20241129,114700,1429036820,9990,9990,9990,9980,545
20241129,114600,1423592710,10000,9990,10000,9990,78
20241129,114500,1422812820,9990,9990,9990,9990,461
20241129,114400,1418207430,9990,9990,9990,9980,261
20241129,114300,1415600520,9980,9990,9990,9980,733
20241129,114200,1408278850,9990,9980,10000,9980,1542
20241129,114100,1392874050,9990,9990,9990,9990,67
20241129,114000,1392204720,9980,9990,9990,9980,98
20241129,113900,1391226400,9970,9990,10000,9970,459
20241129,113800,1386644580,9990,9990,9990,9990,2230
20241129,113700,1364366880,9990,9980,9990,9980,122
20241129,113600,1363148570,9990,9990,9990,9990,113
20241129,113500,1362019700,9990,10000,10000,9990,698
20241129,113400,1355046630,10000,9990,10000,9990,840
20241129,113300,1346654250,9990,9990,9990,9990,0
20241129,113200,1346654250,9990,9980,9990,9980,158
20241129,113100,1345076680,9990,9980,9990,9980,102
20241129,113000,1344058040,9980,9980,9980,9980,1
20241129,112900,1344048060,9980,9990,9990,9980,173
20241129,112800,1342320360,9990,9990,9990,9990,12
20241129,112700,1342200480,9990,9980,9990,9980,176
20241129,112600,1340443330,9980,9990,9990,9980,779
20241129,112500,1332668240,9980,9980,9990,9980,168
20241129,112400,1330990930,9980,9950,9980,9950,9012
20241129,112300,1241270520,9950,9950,9950,9950,156
20241129,112200,1239718320,9950,9940,9950,9940,112
20241129,112100,1238604370,9940,9940,9950,9940,839
20241129,112000,1230264300,9930,9930,9930,9930,0
20241129,111900,1230264300,9930,9930,9930,9920,220
20241129,111800,1228080190,9930,9930,9930,9930,0
20241129,111700,1228080190,9930,9930,9930,9930,112
20241129,111600,1226968030,9920,9940,9940,9920,365
20241129,111500,1223345890,9930,9940,9940,9930,808
20241129,111400,1215317220,9940,9930,9940,9930,136
20241129,111300,1213966070,9930,9930,9930,9930,48
20241129,111200,1213489430,9930,9930,9930,9930,227
20241129,111100,1211235320,9930,9930,9940,9930,406
20241129,111000,1207203070,9940,9940,9940,9940,51
20241129,110900,1206696130,9940,9940,9940,9930,95
20241129,110800,1205752310,9940,9940,9940,9940,77
20241129,110700,1204986930,9940,9930,9940,9920,124
20241129,110600,1203755970,9930,9920,9930,9920,10100
20241129,110500,1103464400,9920,9930,9930,9920,10024
20241129,110400,1003926190,9930,9920,9930,9920,150
20241129,110300,1002437180,9930,9930,9930,9930,117
20241129,110200,1001275370,9930,9930,9930,9920,106
20241129,110100,1000223310,9930,9920,9930,9920,125
20241129,110000,998982420,9920,9920,9920,9920,145
20241129,105900,997544020,9920,9920,9930,9920,233
20241129,105800,995231990,9930,9920,9930,9920,128
20241129,105700,993961830,9920,9910,9920,9910,59
20241129,105600,993377000,9920,9920,9930,9920,96
20241129,105500,992424010,9920,9920,9920,9920,76
20241129,105400,991670090,9920,9920,9920,9910,184
20241129,105300,989845270,9920,9920,9920,9920,86
20241129,105200,988992150,9910,9920,9920,9910,211
20241129,105100,986901030,9910,9920,9920,9910,236
20241129,105000,984560910,9910,9910,9910,9910,114
20241129,104900,983431170,9910,9920,9920,9910,81
20241129,104800,982627790,9910,9920,9920,9910,80
20241129,104700,981834330,9920,9920,9920,9910,365
20241129,104600,978215750,9930,9930,9930,9920,323
20241129,104500,975011360,9930,9930,9930,9930,12
20241129,104400,974892200,9930,9930,9930,9920,130
20241129,104300,973601440,9930,9920,9930,9920,78
20241129,104200,972827670,9920,9930,9930,9920,279
20241129,104100,970059980,9930,9920,9930,9920,16
20241129,104000,969901220,9920,9920,9920,9920,118
20241129,103900,968730660,9910,9920,9920,9910,437
20241129,103800,964397620,9920,9920,9920,9920,417
20241129,103700,960260980,9920,9920,9920,9910,142
20241129,103600,958853350,9920,9920,9920,9920,159
20241129,103500,957276070,9920,9920,9920,9920,158
20241129,103400,955708710,9910,9910,9910,9910,161
20241129,103300,954113200,9910,9890,9910,9890,76
20241129,103200,953360240,9890,9890,9890,9890,16
20241129,103100,953202000,9900,9890,9900,9890,84
20241129,103000,952371140,9890,9850,9890,9850,868
20241129,102900,943821020,9850,9880,9880,9840,3616
20241129,102800,908202740,9850,9880,9890,9850,4420
20241129,102700,864659700,9890,9890,9890,9890,22
20241129,102600,864442120,9890,9890,9890,9890,75
20241129,102500,863700370,9850,9850,9890,9850,7020
20241129,102400,794550370,9850,9880,9890,9850,2087
20241129,102300,773989730,9880,9880,9890,9850,9984
20241129,102200,675636960,9890,9890,9890,9890,26
20241129,102100,675379820,9890,9880,9900,9880,69
20241129,102000,674697880,9870,9900,9900,9870,338
20241129,101900,671359680,9910,9920,9920,9850,10728
20241129,101800,565446460,9930,9910,9930,9910,1506
20241129,101700,550519080,9910,9900,9910,9900,672
20241129,101600,543865880,9900,9900,9900,9890,113
20241129,101500,542747480,9900,9900,9900,9900,98
20241129,101400,541777280,9900,9900,9900,9900,23
20241129,101300,541549580,9900,9900,9900,9900,135
20241129,101200,540213080,9900,9890,9900,9890,74
20241129,101100,539480680,9900,9900,9900,9900,75
20241129,101000,538738180,9880,9880,9900,9880,433
20241129,100900,534457760,9880,9900,9900,9880,51
20241129,100800,533953740,9900,9910,9910,9870,112
20241129,100700,532845760,9870,9870,9870,9870,149
20241129,100600,531375130,9860,9870,9870,9860,229
20241129,100500,529116940,9860,9870,9870,9850,238
20241129,100400,526770700,9870,9870,9870,9850,1397
20241129,100300,512994570,9870,9870,9910,9860,1035
20241129,100200,502777360,9880,9900,9900,9870,260
20241129,100100,500207870,9880,9910,9910,9870,5460
20241129,100000,446250070,9900,9910,9920,9900,515
20241129,095900,441150450,9900,9910,9920,9900,375
20241129,095800,437436120,9910,9910,9910,9900,896
20241129,095700,428558440,9920,9920,9920,9910,215
20241129,095600,426426960,9920,9920,9920,9920,291
20241129,095500,423540240,9920,9920,9920,9910,154
20241129,095400,422012570,9920,9930,9930,9920,1692
20241129,095300,405227460,9930,9930,9930,9930,209
20241129,095200,403152090,9940,9930,9940,9930,60
20241129,095100,402556240,9930,9930,9930,9930,82
20241129,095000,401741980,9920,9930,9930,9920,104
20241129,094900,400709340,9930,9920,9930,9920,194
20241129,094800,398784020,9930,9940,9940,9930,1011
20241129,094700,388739810,9930,9930,9930,9930,400
20241129,094600,384767810,9940,9940,9940,9940,17
20241129,094500,384598830,9940,9950,9950,9940,263
20241129,094400,381984600,9940,9940,9950,9940,342
20241129,094300,378584120,9940,9940,9940,9940,248
20241129,094200,376119000,9940,9930,9940,9930,140
20241129,094100,374728400,9950,9950,9950,9950,6
20241129,094000,374668700,9950,9950,9950,9940,224
20241129,093900,372442110,9950,9950,9950,9950,54
20241129,093800,371904810,9950,9950,9950,9950,2
20241129,093700,371884910,9950,9950,9950,9940,35
20241129,093600,371536720,9950,9950,9960,9950,136
20241129,093500,370183360,9950,9960,9970,9950,184
20241129,093400,368352250,9960,9970,9970,9960,23
20241129,093300,368123160,9970,9980,9980,9970,194
20241129,093200,366188950,9980,9970,9980,9970,144
20241129,093100,364752720,9960,9940,9980,9940,646
20241129,093000,358328720,9940,9940,9940,9940,149
20241129,092900,356847660,9940,9920,9940,9920,88
20241129,092800,355973900,9910,9920,9920,9910,94
20241129,092700,355042010,9920,9920,9940,9920,314
20241129,092600,351926050,9930,9930,9930,9930,49
20241129,092500,351439480,9930,9930,9930,9930,73
20241129,092400,350714590,9930,9890,9930,9890,101
20241129,092300,349713460,9900,9910,9910,9880,7635
20241129,092200,274132890,9930,9930,9930,9900,3146
20241129,092100,242961150,9910,9940,9940,9910,2117
20241129,092000,221969690,9940,9950,9950,9940,522
20241129,091900,216779610,9950,9950,9950,9950,80
20241129,091800,215983610,9950,9920,9950,9920,2064
20241129,091700,195487230,9930,9930,9930,9920,373
20241129,091600,191786520,9920,9920,9920,9910,169
20241129,091500,190111040,9920,9920,9930,9920,274
20241129,091400,187392890,9920,9910,9920,9900,1782
20241129,091300,169724770,9910,9950,9950,9910,4557
20241129,091200,124502190,9950,9940,9950,9930,400
20241129,091100,120526340,9940,9940,9940,9940,171
20241129,091000,118826600,9930,9950,9950,9930,965
20241129,090900,109239320,9950,9970,9990,9940,3383
20241129,090800,75575730,9980,9980,9980,9970,949
20241129,090700,66113700,9980,10000,10000,9970,2144
20241129,090600,44719240,10000,10000,10000,9980,1299
20241129,090500,31733240,10000,10000,10000,10000,39
20241129,090400,31343240,10000,10040,10040,9990,1857
20241129,090300,12779410,10040,10040,10040,10040,25
20241129,090200,12528410,10050,10050,10050,10050,1
20241129,090100,12518360,10000,10000,10000,10000,0
20241129,090000,12518360,10000,10050,10050,10000,1248