KissMeData/044990/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,193100,206325380,16770,16770,16770,16770,127
20241129,193000,206325380,16770,16770,16770,16770,0
20241129,192900,206325380,16770,16770,16770,16770,0
20241129,192800,206325380,16770,16770,16770,16770,0
20241129,192700,206325380,16770,16770,16770,16770,0
20241129,192600,206325380,16770,16770,16770,16770,0
20241129,192500,206325380,16770,16770,16770,16770,0
20241129,192400,206325380,16770,16770,16770,16770,0
20241129,192300,206325380,16770,16770,16770,16770,0
20241129,192200,206325380,16770,16770,16770,16770,0
20241129,192100,206325380,16770,16770,16770,16770,0
20241129,192000,206325380,16770,16770,16770,16770,0
20241129,191900,206325380,16770,16770,16770,16770,0
20241129,191800,206325380,16770,16770,16770,16770,0
20241129,191700,206325380,16770,16770,16770,16770,0
20241129,191600,206325380,16770,16770,16770,16770,0
20241129,191500,206325380,16770,16770,16770,16770,0
20241129,191400,206325380,16770,16770,16770,16770,0
20241129,191300,206325380,16770,16770,16770,16770,0
20241129,191200,206325380,16770,16770,16770,16770,0
20241129,191100,206325380,16770,16770,16770,16770,0
20241129,191000,206325380,16770,16770,16770,16770,0
20241129,190900,206325380,16770,16770,16770,16770,0
20241129,190800,206325380,16770,16770,16770,16770,0
20241129,190700,206325380,16770,16770,16770,16770,0
20241129,190600,206325380,16770,16770,16770,16770,0
20241129,190500,206325380,16770,16770,16770,16770,0
20241129,190400,206325380,16770,16770,16770,16770,0
20241129,190300,206325380,16770,16770,16770,16770,0
20241129,190200,206325380,16770,16770,16770,16770,0
20241129,190100,206325380,16770,16770,16770,16770,127
20241129,190000,206325380,16770,16770,16770,16770,0
20241129,185900,206325380,16770,16770,16770,16770,0
20241129,185800,206325380,16770,16770,16770,16770,0
20241129,185700,206325380,16770,16770,16770,16770,0
20241129,185600,206325380,16770,16770,16770,16770,0
20241129,185500,206325380,16770,16770,16770,16770,0
20241129,185400,206325380,16770,16770,16770,16770,0
20241129,185300,206325380,16770,16770,16770,16770,0
20241129,185200,206325380,16770,16770,16770,16770,0
20241129,185100,206325380,16770,16770,16770,16770,0
20241129,185000,206325380,16770,16770,16770,16770,0
20241129,184900,206325380,16770,16770,16770,16770,0
20241129,184800,206325380,16770,16770,16770,16770,0
20241129,184700,206325380,16770,16770,16770,16770,0
20241129,184600,206325380,16770,16770,16770,16770,0
20241129,184500,206325380,16770,16770,16770,16770,0
20241129,184400,206325380,16770,16770,16770,16770,0
20241129,184300,206325380,16770,16770,16770,16770,0
20241129,184200,206325380,16770,16770,16770,16770,0
20241129,184100,206325380,16770,16770,16770,16770,0
20241129,184000,206325380,16770,16770,16770,16770,0
20241129,183900,206325380,16770,16770,16770,16770,0
20241129,183800,206325380,16770,16770,16770,16770,0
20241129,183700,206325380,16770,16770,16770,16770,0
20241129,183600,206325380,16770,16770,16770,16770,0
20241129,183500,206325380,16770,16770,16770,16770,0
20241129,183400,206325380,16770,16770,16770,16770,0
20241129,183300,206325380,16770,16770,16770,16770,0
20241129,183200,206325380,16770,16770,16770,16770,0
20241129,183100,206325380,16770,16770,16770,16770,127
20241129,183000,206325380,16770,16770,16770,16770,0
20241129,182900,206325380,16770,16770,16770,16770,0
20241129,182800,206325380,16770,16770,16770,16770,0
20241129,182700,206325380,16770,16770,16770,16770,0
20241129,182600,206325380,16770,16770,16770,16770,0
20241129,182500,206325380,16770,16770,16770,16770,0
20241129,182400,206325380,16770,16770,16770,16770,0
20241129,182300,206325380,16770,16770,16770,16770,0
20241129,182200,206325380,16770,16770,16770,16770,0
20241129,182100,206325380,16770,16770,16770,16770,0
20241129,182000,206325380,16770,16770,16770,16770,0
20241129,181900,206325380,16770,16770,16770,16770,0
20241129,181800,206325380,16770,16770,16770,16770,0
20241129,181700,206325380,16770,16770,16770,16770,0
20241129,181600,206325380,16770,16770,16770,16770,0
20241129,181500,206325380,16770,16770,16770,16770,0
20241129,181400,206325380,16770,16770,16770,16770,0
20241129,181300,206325380,16770,16770,16770,16770,0
20241129,181200,206325380,16770,16770,16770,16770,0
20241129,181100,206325380,16770,16770,16770,16770,0
20241129,181000,206325380,16770,16770,16770,16770,0
20241129,180900,206325380,16770,16770,16770,16770,0
20241129,180800,206325380,16770,16770,16770,16770,0
20241129,180700,206325380,16770,16770,16770,16770,0
20241129,180600,206325380,16770,16770,16770,16770,0
20241129,180500,206325380,16770,16770,16770,16770,0
20241129,180400,206325380,16770,16770,16770,16770,0
20241129,180300,206325380,16770,16770,16770,16770,0
20241129,180200,206325380,16770,16770,16770,16770,0
20241129,180100,206325380,16770,16770,16770,16770,127
20241129,180000,206325380,16770,16770,16770,16770,0
20241129,175900,206325380,16770,16770,16770,16770,0
20241129,175800,206325380,16770,16770,16770,16770,0
20241129,175700,206325380,16770,16770,16770,16770,0
20241129,175600,206325380,16770,16770,16770,16770,0
20241129,175500,206325380,16770,16770,16770,16770,0
20241129,175400,206325380,16770,16770,16770,16770,0
20241129,175300,206325380,16770,16770,16770,16770,0
20241129,175200,206325380,16770,16770,16770,16770,0
20241129,175100,206325380,16770,16770,16770,16770,0
20241129,175000,206325380,16770,16770,16770,16770,0
20241129,174900,206325380,16770,16770,16770,16770,0
20241129,174800,206325380,16770,16770,16770,16770,0
20241129,174700,206325380,16770,16770,16770,16770,0
20241129,174600,206325380,16770,16770,16770,16770,0
20241129,174500,206325380,16770,16770,16770,16770,0
20241129,174400,206325380,16770,16770,16770,16770,0
20241129,174300,206325380,16770,16770,16770,16770,0
20241129,174200,206325380,16770,16770,16770,16770,0
20241129,174100,206325380,16770,16770,16770,16770,0
20241129,174000,206325380,16770,16770,16770,16770,0
20241129,173900,206325380,16770,16770,16770,16770,0
20241129,173800,206325380,16770,16770,16770,16770,0
20241129,173700,206325380,16770,16770,16770,16770,0
20241129,173600,206325380,16770,16770,16770,16770,0
20241129,173500,206325380,16770,16770,16770,16770,0
20241129,173400,206325380,16770,16770,16770,16770,0
20241129,173300,206325380,16770,16770,16770,16770,0
20241129,173200,206325380,16770,16770,16770,16770,0
20241129,173100,206325380,16770,16770,16770,16770,127
20241129,173000,206325380,16770,16770,16770,16770,0
20241129,172900,206325380,16770,16770,16770,16770,0
20241129,172800,206325380,16770,16770,16770,16770,0
20241129,172700,206325380,16770,16770,16770,16770,0
20241129,172600,206325380,16770,16770,16770,16770,0
20241129,172500,206325380,16770,16770,16770,16770,0
20241129,172400,206325380,16770,16770,16770,16770,0
20241129,172300,206325380,16770,16770,16770,16770,0
20241129,172200,206325380,16770,16770,16770,16770,0
20241129,172100,206325380,16770,16770,16770,16770,0
20241129,172000,206325380,16770,16770,16770,16770,0
20241129,171900,206325380,16770,16770,16770,16770,0
20241129,171800,206325380,16770,16770,16770,16770,0
20241129,171700,206325380,16770,16770,16770,16770,0
20241129,171600,206325380,16770,16770,16770,16770,0
20241129,171500,206325380,16770,16770,16770,16770,0
20241129,171400,206325380,16770,16770,16770,16770,0
20241129,171300,206325380,16770,16770,16770,16770,0
20241129,171200,206325380,16770,16770,16770,16770,0
20241129,171100,206325380,16770,16770,16770,16770,0
20241129,171000,206325380,16770,16770,16770,16770,0
20241129,170900,206325380,16770,16770,16770,16770,0
20241129,170800,206325380,16770,16770,16770,16770,0
20241129,170700,206325380,16770,16770,16770,16770,0
20241129,170600,206325380,16770,16770,16770,16770,0
20241129,170500,206325380,16770,16770,16770,16770,0
20241129,170400,206325380,16770,16770,16770,16770,0
20241129,170300,206325380,16770,16770,16770,16770,0
20241129,170200,206325380,16770,16770,16770,16770,0
20241129,170100,206325380,16770,16770,16770,16770,127
20241129,170000,206325380,16770,16770,16770,16770,0
20241129,165900,206325380,16770,16770,16770,16770,0
20241129,165800,206325380,16770,16770,16770,16770,0
20241129,165700,206325380,16770,16770,16770,16770,0
20241129,165600,206325380,16770,16770,16770,16770,0
20241129,165500,206325380,16770,16770,16770,16770,0
20241129,165400,206325380,16770,16770,16770,16770,0
20241129,165300,206325380,16770,16770,16770,16770,0
20241129,165200,206325380,16770,16770,16770,16770,0
20241129,165100,206325380,16770,16770,16770,16770,0
20241129,165000,206325380,16770,16770,16770,16770,0
20241129,164900,206325380,16770,16770,16770,16770,0
20241129,164800,206325380,16770,16770,16770,16770,0
20241129,164700,206325380,16770,16770,16770,16770,0
20241129,164600,206325380,16770,16770,16770,16770,0
20241129,164500,206325380,16770,16770,16770,16770,0
20241129,164400,206325380,16770,16770,16770,16770,0
20241129,164300,206325380,16770,16770,16770,16770,0
20241129,164200,206325380,16770,16770,16770,16770,0
20241129,164100,206325380,16770,16770,16770,16770,0
20241129,164000,206325380,16770,16770,16770,16770,0
20241129,163900,206325380,16770,16770,16770,16770,0
20241129,163800,206325380,16770,16770,16770,16770,0
20241129,163700,206325380,16770,16770,16770,16770,0
20241129,163600,206325380,16770,16770,16770,16770,0
20241129,163500,206325380,16770,16770,16770,16770,0
20241129,163400,206325380,16770,16770,16770,16770,0
20241129,163300,206325380,16770,16770,16770,16770,0
20241129,163200,206325380,16770,16770,16770,16770,0
20241129,163100,206325380,16770,16770,16770,16770,127
20241129,163000,206325380,16770,16770,16770,16770,0
20241129,162900,206325380,16770,16770,16770,16770,0
20241129,162800,206325380,16770,16770,16770,16770,0
20241129,162700,206325380,16770,16770,16770,16770,0
20241129,162600,206325380,16770,16770,16770,16770,0
20241129,162500,206325380,16770,16770,16770,16770,0
20241129,162400,206325380,16770,16770,16770,16770,0
20241129,162300,206325380,16770,16770,16770,16770,0
20241129,162200,206325380,16770,16770,16770,16770,0
20241129,162100,206325380,16770,16770,16770,16770,0
20241129,162000,206325380,16770,16770,16770,16770,0
20241129,161900,206325380,16770,16770,16770,16770,0
20241129,161800,206325380,16770,16770,16770,16770,0
20241129,161700,206325380,16770,16770,16770,16770,0
20241129,161600,206325380,16770,16770,16770,16770,0
20241129,161500,206325380,16770,16770,16770,16770,0
20241129,161400,206325380,16770,16770,16770,16770,0
20241129,161300,206325380,16770,16770,16770,16770,0
20241129,161200,206325380,16770,16770,16770,16770,0
20241129,161100,206325380,16770,16770,16770,16770,0
20241129,161000,206325380,16770,16770,16770,16770,0
20241129,160900,206325380,16770,16770,16770,16770,0
20241129,160800,206325380,16770,16770,16770,16770,0
20241129,160700,206325380,16770,16770,16770,16770,0
20241129,160600,206325380,16770,16770,16770,16770,0
20241129,160500,206325380,16770,16770,16770,16770,0
20241129,160400,206325380,16770,16770,16770,16770,0
20241129,160300,206325380,16770,16770,16770,16770,0
20241129,160200,206325380,16770,16770,16770,16770,0
20241129,160100,206325380,16770,16770,16770,16770,127
20241129,160000,206325380,16770,16770,16770,16770,0
20241129,155900,206325380,16770,16770,16770,16770,0
20241129,155800,206325380,16770,16770,16770,16770,0
20241129,155700,206325380,16770,16770,16770,16770,0
20241129,155600,206325380,16770,16770,16770,16770,0
20241129,155500,206325380,16770,16770,16770,16770,0
20241129,155400,206325380,16770,16770,16770,16770,0
20241129,155300,206325380,16770,16770,16770,16770,0
20241129,155200,206325380,16770,16770,16770,16770,0
20241129,155100,206325380,16770,16770,16770,16770,0
20241129,155000,206325380,16770,16770,16770,16770,0
20241129,154900,206325380,16770,16770,16770,16770,0
20241129,154800,206325380,16770,16770,16770,16770,0
20241129,154700,206325380,16770,16770,16770,16770,0
20241129,154600,206325380,16770,16770,16770,16770,0
20241129,154500,206325380,16770,16770,16770,16770,0
20241129,154400,206325380,16770,16770,16770,16770,0
20241129,154300,206325380,16770,16770,16770,16770,0
20241129,154200,206325380,16770,16770,16770,16770,0
20241129,154100,206325380,16770,16770,16770,16770,0
20241129,154000,206325380,16770,16770,16770,16770,0
20241129,153900,206325380,16770,16770,16770,16770,0
20241129,153800,206325380,16770,16770,16770,16770,0
20241129,153700,206325380,16770,16770,16770,16770,0
20241129,153600,206325380,16770,16770,16770,16770,0
20241129,153500,206325380,16770,16770,16770,16770,0
20241129,153400,206325380,16770,16770,16770,16770,0
20241129,153300,206325380,16770,16770,16770,16770,0
20241129,153200,206325380,16770,16770,16770,16770,0
20241129,153100,206325380,16770,16770,16770,16770,127
20241129,153000,206325380,16770,16770,16770,16770,127
20241129,152900,204195590,16770,16770,16770,16770,0
20241129,152800,204195590,16770,16770,16770,16770,0
20241129,152700,204195590,16770,16770,16770,16770,0
20241129,152600,204195590,16770,16770,16770,16770,0
20241129,152500,204195590,16770,16770,16770,16770,0
20241129,152400,204195590,16770,16770,16770,16770,0
20241129,152300,204195590,16770,16770,16770,16770,0
20241129,152200,204195590,16770,16770,16770,16770,0
20241129,152100,204195590,16770,16770,16770,16770,0
20241129,152000,204195590,16770,16770,16770,16770,0
20241129,151900,204195590,16770,16770,16770,16770,0
20241129,151800,204195590,16770,16770,16770,16770,0
20241129,151700,204195590,16770,16770,16770,16770,1
20241129,151600,204178820,16740,16750,16750,16740,17
20241129,151500,203894190,16750,16790,16790,16750,224
20241129,151400,200135830,16850,16850,16850,16850,300
20241129,151300,195080830,16850,16850,16850,16850,0
20241129,151200,195080830,16850,16850,16850,16850,0
20241129,151100,195080830,16850,16850,16850,16850,2
20241129,151000,195047130,16850,16850,16850,16850,0
20241129,150900,195047130,16850,16850,16850,16850,0
20241129,150800,195047130,16850,16850,16850,16850,7
20241129,150700,194929180,16850,16840,16850,16840,150
20241129,150600,192402320,16840,16840,16840,16750,20
20241129,150500,192067140,16800,16840,16840,16800,33
20241129,150400,191512040,16800,16850,16850,16750,504
20241129,150300,183067430,16860,16910,16910,16860,570
20241129,150200,173456800,16920,16940,16940,16920,1631
20241129,150100,145844260,16940,16970,16970,16940,1538
20241129,150000,119788200,17000,17000,17000,17000,1
20241129,145900,119771200,17000,17030,17030,16980,717
20241129,145800,107588250,17060,17050,17070,17030,64
20241129,145700,106497330,17070,17070,17070,17070,1
20241129,145600,106480260,17050,17050,17050,17050,1
20241129,145500,106463210,17050,17060,17060,17050,18
20241129,145400,106156280,17070,17070,17070,17070,7
20241129,145300,106036790,17070,17070,17070,17070,4
20241129,145200,105968510,17070,17070,17070,17070,0
20241129,145100,105968510,17070,17070,17070,17040,52
20241129,145000,105082050,17070,17070,17070,17070,29
20241129,144900,104587020,17070,17070,17070,17070,45
20241129,144800,103818870,17070,17070,17070,17040,12
20241129,144700,103614120,17070,17040,17070,17040,25
20241129,144600,103187930,17040,17040,17040,17040,1
20241129,144500,103170890,17040,17040,17040,17040,0
20241129,144400,103170890,17040,17040,17040,17040,1
20241129,144300,103153850,17030,17070,17070,17030,21
20241129,144200,102795810,17070,17070,17070,17070,11
20241129,144100,102608040,17060,17060,17060,17060,2
20241129,144000,102573920,17030,17030,17030,17030,0
20241129,143900,102573920,17030,17050,17050,17030,18
20241129,143800,102267200,17050,17050,17050,17050,0
20241129,143700,102267200,17050,17050,17060,17050,27
20241129,143600,101806840,17070,16990,17070,16990,19
20241129,143500,101483950,17070,17070,17070,17070,0
20241129,143400,101483950,17070,17070,17070,17070,0
20241129,143300,101483950,17070,17070,17070,17070,1
20241129,143200,101466880,17050,17060,17070,16990,39
20241129,143100,100802660,17060,17060,17060,17060,0
20241129,143000,100802660,17060,17010,17060,17010,6
20241129,142900,100700550,16990,16990,16990,16990,50
20241129,142800,99851050,16990,17000,17000,16990,37
20241129,142700,99222410,17000,17000,17000,17000,0
20241129,142600,99222410,17000,17000,17000,17000,0
20241129,142500,99222410,17000,17000,17000,17000,0
20241129,142400,99222410,17000,17010,17010,17000,242
20241129,142300,95106330,17080,17080,17080,17080,0
20241129,142200,95106330,17080,17080,17080,17080,0
20241129,142100,95106330,17080,17080,17080,17080,0
20241129,142000,95106330,17080,17010,17080,17010,20
20241129,141900,94766060,17020,17020,17020,17020,0
20241129,141800,94766060,17020,17020,17020,17020,0
20241129,141700,94766060,17020,17010,17020,17010,24
20241129,141600,94357770,17010,17010,17010,17010,1
20241129,141500,94340760,17010,17010,17010,17010,0
20241129,141400,94340760,17010,17010,17010,17010,4
20241129,141300,94272720,17010,17010,17010,17010,19
20241129,141200,93949530,17010,17010,17010,17010,0
20241129,141100,93949530,17010,17010,17010,17010,0
20241129,141000,93949530,17010,17010,17010,17010,10
20241129,140900,93779430,17010,17050,17050,17010,19
20241129,140800,93455920,17090,17090,17090,17090,0
20241129,140700,93455920,17090,17090,17090,17090,0
20241129,140600,93455920,17090,17080,17090,17080,2
20241129,140500,93421750,17010,17030,17030,17010,19
20241129,140400,93098250,17030,17030,17040,17030,65
20241129,140300,91990670,17040,17040,17040,17040,5
20241129,140200,91905470,17000,17000,17000,17000,0
20241129,140100,91905470,17000,17040,17040,17000,326
20241129,140000,86360260,17040,17040,17040,17040,6
20241129,135900,86258020,17040,17040,17040,17040,15
20241129,135800,86002420,17020,17030,17030,17020,51
20241129,135700,85134080,17040,17040,17040,17040,0
20241129,135600,85134080,17040,17040,17040,17040,0
20241129,135500,85134080,17040,17040,17040,17040,41
20241129,135400,84435440,17030,17040,17040,17030,47
20241129,135300,83634750,17050,17040,17050,17040,92
20241129,135200,82066570,17040,17040,17040,17040,0
20241129,135100,82066570,17040,17040,17040,17040,0
20241129,135000,82066570,17040,17040,17040,17040,0
20241129,134900,82066570,17040,17040,17040,17040,0
20241129,134800,82066570,17040,17040,17040,17040,0
20241129,134700,82066570,17040,17040,17040,17040,0
20241129,134600,82066570,17040,17040,17040,17040,0
20241129,134500,82066570,17040,17040,17040,17040,0
20241129,134400,82066570,17040,17040,17040,17040,0
20241129,134300,82066570,17040,17040,17040,17040,1
20241129,134200,82049530,17040,17030,17040,17030,25
20241129,134100,81623680,17040,17040,17040,17040,0
20241129,134000,81623680,17040,17040,17040,17040,0
20241129,133900,81623680,17040,17040,17040,17040,0
20241129,133800,81623680,17040,17040,17040,17040,0
20241129,133700,81623680,17040,17040,17040,17040,0
20241129,133600,81623680,17040,17040,17040,17040,0
20241129,133500,81623680,17040,17040,17040,17040,20
20241129,133400,81282880,17000,17030,17030,17000,102
20241129,133300,79547510,17040,17030,17040,17030,31
20241129,133200,79019280,17030,17030,17030,17030,0
20241129,133100,79019280,17030,17030,17030,17030,0
20241129,133000,79019280,17030,17030,17030,17030,0
20241129,132900,79019280,17030,17030,17030,17030,0
20241129,132800,79019280,17030,17030,17030,17030,18
20241129,132700,78712740,17020,17020,17020,17020,3
20241129,132600,78661680,17010,17010,17010,17010,0
20241129,132500,78661680,17010,17010,17010,17010,0
20241129,132400,78661680,17010,17010,17010,17010,1
20241129,132300,78644670,17010,17010,17010,17010,0
20241129,132200,78644670,17010,17010,17010,17010,0
20241129,132100,78644670,17010,17010,17010,17010,4
20241129,132000,78576630,17000,17000,17000,17000,0
20241129,131900,78576630,17000,17000,17000,17000,0
20241129,131800,78576630,17000,17000,17000,17000,0
20241129,131700,78576630,17000,17000,17000,17000,0
20241129,131600,78576630,17000,17000,17000,17000,0
20241129,131500,78576630,17000,17000,17000,17000,0
20241129,131400,78576630,17000,17000,17000,17000,7
20241129,131300,78457630,17000,17010,17010,17000,27
20241129,131200,77998600,17000,17000,17000,17000,0
20241129,131100,77998600,17000,17000,17000,17000,0
20241129,131000,77998600,17000,17000,17000,17000,0
20241129,130900,77998600,17000,17000,17000,17000,0
20241129,130800,77998600,17000,17030,17030,17000,200
20241129,130700,74596270,17030,17030,17030,17030,3
20241129,130600,74545180,17020,17020,17020,17020,0
20241129,130500,74545180,17020,17020,17020,17020,0
20241129,130400,74545180,17020,17020,17020,17020,0
20241129,130300,74545180,17020,17020,17020,17020,0
20241129,130200,74545180,17020,17020,17020,17020,0
20241129,130100,74545180,17020,17020,17020,17020,0
20241129,130000,74545180,17020,17020,17020,17020,0
20241129,125900,74545180,17020,17030,17030,17020,68
20241129,125800,73387250,17020,17020,17020,17020,0
20241129,125700,73387250,17020,17020,17020,17020,4
20241129,125600,73319170,17010,17010,17010,17010,0
20241129,125500,73319170,17010,17010,17010,17010,0
20241129,125400,73319170,17010,17010,17010,17010,1
20241129,125300,73302160,16990,16990,16990,16990,0
20241129,125200,73302160,16990,16990,16990,16990,0
20241129,125100,73302160,16990,16990,16990,16990,0
20241129,125000,73302160,16990,16990,16990,16990,0
20241129,124900,73302160,16990,16990,16990,16990,100
20241129,124800,71603160,16990,17000,17000,16990,51
20241129,124700,70736550,17000,17000,17000,17000,8
20241129,124600,70600550,16990,16990,16990,16990,0
20241129,124500,70600550,16990,16990,16990,16990,0
20241129,124400,70600550,16990,16990,16990,16990,0
20241129,124300,70600550,16990,17030,17030,16990,51
20241129,124200,69733300,17030,17030,17030,17030,1
20241129,124100,69716270,17050,17050,17050,17050,0
20241129,124000,69716270,17050,17050,17050,17050,0
20241129,123900,69716270,17050,17050,17050,17050,0
20241129,123800,69716270,17050,17050,17050,17050,0
20241129,123700,69716270,17050,17050,17050,17050,0
20241129,123600,69716270,17050,17050,17050,17050,0
20241129,123500,69716270,17050,17050,17050,17050,0
20241129,123400,69716270,17050,17050,17050,17050,0
20241129,123300,69716270,17050,17050,17050,17050,0
20241129,123200,69716270,17050,17050,17050,17050,0
20241129,123100,69716270,17050,17050,17050,17050,0
20241129,123000,69716270,17050,17050,17050,17050,0
20241129,122900,69716270,17050,17050,17050,17050,0
20241129,122800,69716270,17050,17050,17050,17050,0
20241129,122700,69716270,17050,17050,17050,17050,0
20241129,122600,69716270,17050,17050,17050,17050,0
20241129,122500,69716270,17050,17050,17050,17050,3
20241129,122400,69665120,17050,17050,17050,17050,0
20241129,122300,69665120,17050,17050,17050,17050,5
20241129,122200,69579870,17000,17000,17000,17000,1
20241129,122100,69562870,16990,16990,16990,16990,0
20241129,122000,69562870,16990,16990,16990,16990,11
20241129,121900,69375980,16990,16990,16990,16990,0
20241129,121800,69375980,16990,17000,17000,16990,200
20241129,121700,65976980,17000,17000,17000,17000,3
20241129,121600,65925980,16990,16990,16990,16990,6
20241129,121500,65824040,16990,16990,16990,16990,1
20241129,121400,65807050,16990,16990,16990,16990,0
20241129,121300,65807050,16990,16990,16990,16990,0
20241129,121200,65807050,16990,16990,16990,16990,0
20241129,121100,65807050,16990,16990,16990,16990,0
20241129,121000,65807050,16990,16990,16990,16990,1
20241129,120900,65790060,16990,17040,17040,16990,259
20241129,120800,61386810,17040,17040,17040,17040,0
20241129,120700,61386810,17040,17040,17040,17040,0
20241129,120600,61386810,17040,17040,17040,17040,0
20241129,120500,61386810,17040,17080,17080,17040,200
20241129,120400,57976160,17090,17090,17090,17090,1
20241129,120300,57959070,17100,17100,17100,17100,0
20241129,120200,57959070,17100,17100,17100,17100,0
20241129,120100,57959070,17100,17100,17100,17100,0
20241129,120000,57959070,17100,17100,17100,17100,0
20241129,115900,57959070,17100,17100,17100,17100,3
20241129,115800,57907770,17080,17100,17100,17080,13
20241129,115700,57685660,17100,17100,17100,17100,0
20241129,115600,57685660,17100,17100,17100,17100,35
20241129,115500,57087160,17100,17110,17110,17100,27
20241129,115400,56625200,17110,17110,17110,17110,0
20241129,115300,56625200,17110,17110,17110,17110,0
20241129,115200,56625200,17110,17110,17110,17110,0
20241129,115100,56625200,17110,17110,17110,17110,1
20241129,115000,56608090,17110,17110,17110,17110,0
20241129,114900,56608090,17110,17110,17110,17110,0
20241129,114800,56608090,17110,17110,17110,17110,0
20241129,114700,56608090,17110,17110,17110,17110,0
20241129,114600,56608090,17110,17140,17140,17110,156
20241129,114500,53936830,17150,17150,17150,17150,0
20241129,114400,53936830,17150,17150,17150,17150,0
20241129,114300,53936830,17150,17160,17160,17150,45
20241129,114200,53164980,17150,17150,17150,17150,0
20241129,114100,53164980,17150,17150,17150,17150,0
20241129,114000,53164980,17150,17150,17150,17150,0
20241129,113900,53164980,17150,17150,17150,17150,0
20241129,113800,53164980,17150,17160,17160,17150,100
20241129,113700,51449110,17190,17190,17190,17190,0
20241129,113600,51449110,17190,17190,17190,17190,0
20241129,113500,51449110,17190,17190,17190,17190,21
20241129,113400,51088120,17150,17180,17180,17150,122
20241129,113300,48994780,17180,17190,17190,17180,11
20241129,113200,48805730,17190,17180,17190,17180,21
20241129,113100,48444750,17180,17180,17180,17180,1
20241129,113000,48427570,17190,17190,17190,17190,0
20241129,112900,48427570,17190,17190,17190,17190,0
20241129,112800,48427570,17190,17190,17190,17190,0
20241129,112700,48427570,17190,17190,17190,17190,3
20241129,112600,48376000,17190,17190,17190,17190,0
20241129,112500,48376000,17190,17190,17190,17190,0
20241129,112400,48376000,17190,17190,17190,17190,0
20241129,112300,48376000,17190,17190,17190,17190,0
20241129,112200,48376000,17190,17190,17190,17190,0
20241129,112100,48376000,17190,17190,17190,17190,0
20241129,112000,48376000,17190,17180,17190,17180,5
20241129,111900,48290060,17180,17180,17180,17180,0
20241129,111800,48290060,17180,17180,17180,17180,0
20241129,111700,48290060,17180,17190,17190,17180,25
20241129,111600,47860440,17200,17200,17200,17200,0
20241129,111500,47860440,17200,17200,17200,17200,0
20241129,111400,47860440,17200,17200,17200,17200,0
20241129,111300,47860440,17200,17200,17200,17200,0
20241129,111200,47860440,17200,17200,17200,17200,0
20241129,111100,47860440,17200,17180,17200,17180,36
20241129,111000,47241820,17190,17190,17190,17190,0
20241129,110900,47241820,17190,17190,17190,17190,2
20241129,110800,47207440,17190,17190,17190,17190,0
20241129,110700,47207440,17190,17190,17190,17190,0
20241129,110600,47207440,17190,17190,17190,17190,0
20241129,110500,47207440,17190,17190,17190,17190,0
20241129,110400,47207440,17190,17190,17190,17190,0
20241129,110300,47207440,17190,17190,17190,17190,0
20241129,110200,47207440,17190,17190,17190,17190,0
20241129,110100,47207440,17190,17190,17190,17190,103
20241129,110000,45436870,17230,17230,17230,17230,0
20241129,105900,45436870,17230,17230,17230,17230,1
20241129,105800,45419640,17230,17230,17230,17230,0
20241129,105700,45419640,17230,17230,17230,17230,0
20241129,105600,45419640,17230,17230,17230,17230,0
20241129,105500,45419640,17230,17230,17230,17230,0
20241129,105400,45419640,17230,17220,17230,17190,211
20241129,105300,41786880,17230,17230,17230,17230,9
20241129,105200,41631810,17230,17230,17230,17230,0
20241129,105100,41631810,17230,17230,17230,17230,0
20241129,105000,41631810,17230,17240,17240,17230,6
20241129,104900,41528380,17240,17240,17240,17240,0
20241129,104800,41528380,17240,17240,17240,17240,0
20241129,104700,41528380,17240,17240,17240,17240,1
20241129,104600,41511140,17230,17230,17230,17230,2
20241129,104500,41476680,17230,17230,17230,17230,1
20241129,104400,41459450,17230,17230,17230,17230,0
20241129,104300,41459450,17230,17240,17240,17230,9
20241129,104200,41304320,17250,17250,17250,17250,0
20241129,104100,41304320,17250,17250,17250,17250,0
20241129,104000,41304320,17250,17250,17250,17250,0
20241129,103900,41304320,17250,17250,17250,17250,0
20241129,103800,41304320,17250,17250,17250,17250,3
20241129,103700,41252570,17250,17240,17250,17240,9
20241129,103600,41097360,17240,17240,17240,17240,1
20241129,103500,41080120,17240,17240,17240,17240,0
20241129,103400,41080120,17240,17240,17240,17240,0
20241129,103300,41080120,17240,17240,17240,17240,0
20241129,103200,41080120,17240,17240,17240,17240,10
20241129,103100,40907720,17250,17250,17250,17250,21
20241129,103000,40545470,17250,17250,17260,17250,140
20241129,102900,38130460,17250,17250,17250,17250,6
20241129,102800,38026960,17250,17250,17250,17250,10
20241129,102700,37854460,17250,17250,17250,17250,0
20241129,102600,37854460,17250,17250,17250,17250,0
20241129,102500,37854460,17250,17250,17250,17250,0
20241129,102400,37854460,17250,17250,17250,17250,0
20241129,102300,37854460,17250,17250,17250,17250,0
20241129,102200,37854460,17250,17250,17250,17250,0
20241129,102100,37854460,17250,17250,17250,17250,7
20241129,102000,37733710,17250,17250,17250,17250,0
20241129,101900,37733710,17250,17250,17250,17250,44
20241129,101800,36974710,17270,17270,17270,17270,0
20241129,101700,36974710,17270,17270,17270,17270,0
20241129,101600,36974710,17270,17270,17270,17270,0
20241129,101500,36974710,17270,17270,17270,17270,11
20241129,101400,36784740,17260,17260,17260,17260,0
20241129,101300,36784740,17260,17260,17260,17260,0
20241129,101200,36784740,17260,17260,17260,17260,62
20241129,101100,35714620,17260,17260,17260,17260,0
20241129,101000,35714620,17260,17260,17260,17260,0
20241129,100900,35714620,17260,17260,17260,17260,0
20241129,100800,35714620,17260,17260,17260,17260,0
20241129,100700,35714620,17260,17260,17260,17260,0
20241129,100600,35714620,17260,17260,17260,17260,2
20241129,100500,35680100,17160,17160,17160,17160,0
20241129,100400,35680100,17160,17160,17160,17160,0
20241129,100300,35680100,17160,17160,17160,17160,0
20241129,100200,35680100,17160,17160,17160,17160,0
20241129,100100,35680100,17160,17160,17160,17160,0
20241129,100000,35680100,17160,17160,17160,17160,4
20241129,095900,35611460,17150,17150,17150,17150,0
20241129,095800,35611460,17150,17150,17150,17150,0
20241129,095700,35611460,17150,17150,17150,17150,15
20241129,095600,35354210,17150,17150,17150,17150,0
20241129,095500,35354210,17150,17150,17150,17150,0
20241129,095400,35354210,17150,17150,17150,17150,1
20241129,095300,35337060,17150,17150,17150,17150,7
20241129,095200,35217010,17150,17240,17240,17150,744
20241129,095100,22425420,17230,17230,17230,17230,0
20241129,095000,22425420,17230,17230,17230,17230,0
20241129,094900,22425420,17230,17240,17240,17230,11
20241129,094800,22235790,17250,17240,17250,17240,38
20241129,094700,21580580,17240,17250,17250,17240,107
20241129,094600,19735450,17260,17270,17270,17260,79
20241129,094500,18371900,17270,17270,17270,17270,1
20241129,094400,18354630,17270,17260,17270,17260,30
20241129,094300,17836820,17260,17260,17260,17260,0
20241129,094200,17836820,17260,17260,17260,17260,11
20241129,094100,17646960,17270,17270,17270,17270,31
20241129,094000,17111590,17260,17260,17260,17260,32
20241129,093900,16559270,17270,17270,17270,17270,8
20241129,093800,16421110,17270,17270,17270,17270,3
20241129,093700,16369300,17280,17280,17280,17280,0
20241129,093600,16369300,17280,17260,17280,17260,41
20241129,093500,15660840,17280,17270,17280,17270,12
20241129,093400,15453540,17270,17270,17270,17270,1
20241129,093300,15436270,17270,17270,17270,17270,12
20241129,093200,15229030,17270,17270,17270,17270,0
20241129,093100,15229030,17270,17270,17270,17270,10
20241129,093000,15056330,17260,17250,17260,17250,12
20241129,092900,14849320,17240,17240,17240,17240,0
20241129,092800,14849320,17240,17230,17240,17230,32
20241129,092700,14297940,17220,17240,17240,17220,78
20241129,092600,12953910,17250,17270,17270,17250,45
20241129,092500,12177360,17230,17250,17250,17230,200
20241129,092400,8728790,17260,17260,17260,17260,10
20241129,092300,8556190,17270,17260,17280,17260,40
20241129,092200,7865540,17280,17280,17280,17280,0
20241129,092100,7865540,17280,17280,17280,17280,0
20241129,092000,7865540,17280,17270,17280,17260,33
20241129,091900,7295830,17260,17260,17260,17260,0
20241129,091800,7295830,17260,17260,17260,17260,1
20241129,091700,7278570,17300,17300,17300,17300,100
20241129,091600,5548570,17300,17300,17300,17300,34
20241129,091500,4960370,17300,17300,17300,17300,1
20241129,091400,4943070,17300,17300,17300,17300,15
20241129,091300,4683570,17290,17290,17290,17290,0
20241129,091200,4683570,17290,17260,17290,17260,14
20241129,091100,4441750,17280,17280,17280,17280,42
20241129,091000,3715990,17280,17290,17290,17280,17
20241129,090900,3422110,17280,17280,17280,17280,11
20241129,090800,3232030,17240,17240,17240,17240,11
20241129,090700,3042390,17240,17240,17240,17240,2
20241129,090600,3007910,17220,17220,17220,17220,0
20241129,090500,3007910,17220,17260,17260,17220,99
20241129,090400,1302060,17220,17220,17220,17220,0
20241129,090300,1302060,17220,17220,17220,17220,6
20241129,090200,1198740,17210,17210,17210,17210,1
20241129,090100,1181530,17210,17380,17380,17210,65
20241129,090000,52140,17380,17380,17380,17380,3