KissMeData/032190/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,191600,415082020,10810,10810,10810,10810,2085
20241129,191500,415082020,10810,10810,10810,10810,0
20241129,191400,415082020,10810,10810,10810,10810,0
20241129,191300,415082020,10810,10810,10810,10810,0
20241129,191200,415082020,10810,10810,10810,10810,0
20241129,191100,415082020,10810,10810,10810,10810,0
20241129,191000,415082020,10810,10810,10810,10810,0
20241129,190900,415082020,10810,10810,10810,10810,0
20241129,190800,415082020,10810,10810,10810,10810,0
20241129,190700,415082020,10810,10810,10810,10810,0
20241129,190600,415082020,10810,10810,10810,10810,0
20241129,190500,415082020,10810,10810,10810,10810,0
20241129,190400,415082020,10810,10810,10810,10810,0
20241129,190300,415082020,10810,10810,10810,10810,0
20241129,190200,415082020,10810,10810,10810,10810,0
20241129,190100,415082020,10810,10810,10810,10810,0
20241129,190000,415082020,10810,10810,10810,10810,0
20241129,185900,415082020,10810,10810,10810,10810,0
20241129,185800,415082020,10810,10810,10810,10810,0
20241129,185700,415082020,10810,10810,10810,10810,0
20241129,185600,415082020,10810,10810,10810,10810,0
20241129,185500,415082020,10810,10810,10810,10810,0
20241129,185400,415082020,10810,10810,10810,10810,0
20241129,185300,415082020,10810,10810,10810,10810,0
20241129,185200,415082020,10810,10810,10810,10810,0
20241129,185100,415082020,10810,10810,10810,10810,0
20241129,185000,415082020,10810,10810,10810,10810,0
20241129,184900,415082020,10810,10810,10810,10810,0
20241129,184800,415082020,10810,10810,10810,10810,0
20241129,184700,415082020,10810,10810,10810,10810,0
20241129,184600,415082020,10810,10810,10810,10810,2085
20241129,184500,415082020,10810,10810,10810,10810,0
20241129,184400,415082020,10810,10810,10810,10810,0
20241129,184300,415082020,10810,10810,10810,10810,0
20241129,184200,415082020,10810,10810,10810,10810,0
20241129,184100,415082020,10810,10810,10810,10810,0
20241129,184000,415082020,10810,10810,10810,10810,0
20241129,183900,415082020,10810,10810,10810,10810,0
20241129,183800,415082020,10810,10810,10810,10810,0
20241129,183700,415082020,10810,10810,10810,10810,0
20241129,183600,415082020,10810,10810,10810,10810,0
20241129,183500,415082020,10810,10810,10810,10810,0
20241129,183400,415082020,10810,10810,10810,10810,0
20241129,183300,415082020,10810,10810,10810,10810,0
20241129,183200,415082020,10810,10810,10810,10810,0
20241129,183100,415082020,10810,10810,10810,10810,0
20241129,183000,415082020,10810,10810,10810,10810,0
20241129,182900,415082020,10810,10810,10810,10810,0
20241129,182800,415082020,10810,10810,10810,10810,0
20241129,182700,415082020,10810,10810,10810,10810,0
20241129,182600,415082020,10810,10810,10810,10810,0
20241129,182500,415082020,10810,10810,10810,10810,0
20241129,182400,415082020,10810,10810,10810,10810,0
20241129,182300,415082020,10810,10810,10810,10810,0
20241129,182200,415082020,10810,10810,10810,10810,0
20241129,182100,415082020,10810,10810,10810,10810,0
20241129,182000,415082020,10810,10810,10810,10810,0
20241129,181900,415082020,10810,10810,10810,10810,0
20241129,181800,415082020,10810,10810,10810,10810,0
20241129,181700,415082020,10810,10810,10810,10810,0
20241129,181600,415082020,10810,10810,10810,10810,2085
20241129,181500,415082020,10810,10810,10810,10810,0
20241129,181400,415082020,10810,10810,10810,10810,0
20241129,181300,415082020,10810,10810,10810,10810,0
20241129,181200,415082020,10810,10810,10810,10810,0
20241129,181100,415082020,10810,10810,10810,10810,0
20241129,181000,415082020,10810,10810,10810,10810,0
20241129,180900,415082020,10810,10810,10810,10810,0
20241129,180800,415082020,10810,10810,10810,10810,0
20241129,180700,415082020,10810,10810,10810,10810,0
20241129,180600,415082020,10810,10810,10810,10810,0
20241129,180500,415082020,10810,10810,10810,10810,0
20241129,180400,415082020,10810,10810,10810,10810,0
20241129,180300,415082020,10810,10810,10810,10810,0
20241129,180200,415082020,10810,10810,10810,10810,0
20241129,180100,415082020,10810,10810,10810,10810,0
20241129,180000,415082020,10810,10810,10810,10810,0
20241129,175900,415082020,10810,10810,10810,10810,0
20241129,175800,415082020,10810,10810,10810,10810,0
20241129,175700,415082020,10810,10810,10810,10810,0
20241129,175600,415082020,10810,10810,10810,10810,0
20241129,175500,415082020,10810,10810,10810,10810,0
20241129,175400,415082020,10810,10810,10810,10810,0
20241129,175300,415082020,10810,10810,10810,10810,0
20241129,175200,415082020,10810,10810,10810,10810,0
20241129,175100,415082020,10810,10810,10810,10810,0
20241129,175000,415082020,10810,10810,10810,10810,0
20241129,174900,415082020,10810,10810,10810,10810,0
20241129,174800,415082020,10810,10810,10810,10810,0
20241129,174700,415082020,10810,10810,10810,10810,0
20241129,174600,415082020,10810,10810,10810,10810,2085
20241129,174500,415082020,10810,10810,10810,10810,0
20241129,174400,415082020,10810,10810,10810,10810,0
20241129,174300,415082020,10810,10810,10810,10810,0
20241129,174200,415082020,10810,10810,10810,10810,0
20241129,174100,415082020,10810,10810,10810,10810,0
20241129,174000,415082020,10810,10810,10810,10810,0
20241129,173900,415082020,10810,10810,10810,10810,0
20241129,173800,415082020,10810,10810,10810,10810,0
20241129,173700,415082020,10810,10810,10810,10810,0
20241129,173600,415082020,10810,10810,10810,10810,0
20241129,173500,415082020,10810,10810,10810,10810,0
20241129,173400,415082020,10810,10810,10810,10810,0
20241129,173300,415082020,10810,10810,10810,10810,0
20241129,173200,415082020,10810,10810,10810,10810,0
20241129,173100,415082020,10810,10810,10810,10810,0
20241129,173000,415082020,10810,10810,10810,10810,0
20241129,172900,415082020,10810,10810,10810,10810,0
20241129,172800,415082020,10810,10810,10810,10810,0
20241129,172700,415082020,10810,10810,10810,10810,0
20241129,172600,415082020,10810,10810,10810,10810,0
20241129,172500,415082020,10810,10810,10810,10810,0
20241129,172400,415082020,10810,10810,10810,10810,0
20241129,172300,415082020,10810,10810,10810,10810,0
20241129,172200,415082020,10810,10810,10810,10810,0
20241129,172100,415082020,10810,10810,10810,10810,0
20241129,172000,415082020,10810,10810,10810,10810,0
20241129,171900,415082020,10810,10810,10810,10810,0
20241129,171800,415082020,10810,10810,10810,10810,0
20241129,171700,415082020,10810,10810,10810,10810,0
20241129,171600,415082020,10810,10810,10810,10810,2085
20241129,171500,415082020,10810,10810,10810,10810,0
20241129,171400,415082020,10810,10810,10810,10810,0
20241129,171300,415082020,10810,10810,10810,10810,0
20241129,171200,415082020,10810,10810,10810,10810,0
20241129,171100,415082020,10810,10810,10810,10810,0
20241129,171000,415082020,10810,10810,10810,10810,0
20241129,170900,415082020,10810,10810,10810,10810,0
20241129,170800,415082020,10810,10810,10810,10810,0
20241129,170700,415082020,10810,10810,10810,10810,0
20241129,170600,415082020,10810,10810,10810,10810,0
20241129,170500,415082020,10810,10810,10810,10810,0
20241129,170400,415082020,10810,10810,10810,10810,0
20241129,170300,415082020,10810,10810,10810,10810,0
20241129,170200,415082020,10810,10810,10810,10810,0
20241129,170100,415082020,10810,10810,10810,10810,0
20241129,170000,415082020,10810,10810,10810,10810,0
20241129,165900,415082020,10810,10810,10810,10810,0
20241129,165800,415082020,10810,10810,10810,10810,0
20241129,165700,415082020,10810,10810,10810,10810,0
20241129,165600,415082020,10810,10810,10810,10810,0
20241129,165500,415082020,10810,10810,10810,10810,0
20241129,165400,415082020,10810,10810,10810,10810,0
20241129,165300,415082020,10810,10810,10810,10810,0
20241129,165200,415082020,10810,10810,10810,10810,0
20241129,165100,415082020,10810,10810,10810,10810,0
20241129,165000,415082020,10810,10810,10810,10810,0
20241129,164900,415082020,10810,10810,10810,10810,0
20241129,164800,415082020,10810,10810,10810,10810,0
20241129,164700,415082020,10810,10810,10810,10810,0
20241129,164600,415082020,10810,10810,10810,10810,2085
20241129,164500,415082020,10810,10810,10810,10810,0
20241129,164400,415082020,10810,10810,10810,10810,0
20241129,164300,415082020,10810,10810,10810,10810,0
20241129,164200,415082020,10810,10810,10810,10810,0
20241129,164100,415082020,10810,10810,10810,10810,0
20241129,164000,415082020,10810,10810,10810,10810,0
20241129,163900,415082020,10810,10810,10810,10810,0
20241129,163800,415082020,10810,10810,10810,10810,0
20241129,163700,415082020,10810,10810,10810,10810,0
20241129,163600,415082020,10810,10810,10810,10810,0
20241129,163500,415082020,10810,10810,10810,10810,0
20241129,163400,415082020,10810,10810,10810,10810,0
20241129,163300,415082020,10810,10810,10810,10810,0
20241129,163200,415082020,10810,10810,10810,10810,0
20241129,163100,415082020,10810,10810,10810,10810,0
20241129,163000,415082020,10810,10810,10810,10810,0
20241129,162900,415082020,10810,10810,10810,10810,0
20241129,162800,415082020,10810,10810,10810,10810,0
20241129,162700,415082020,10810,10810,10810,10810,0
20241129,162600,415082020,10810,10810,10810,10810,0
20241129,162500,415082020,10810,10810,10810,10810,0
20241129,162400,415082020,10810,10810,10810,10810,0
20241129,162300,415082020,10810,10810,10810,10810,0
20241129,162200,415082020,10810,10810,10810,10810,0
20241129,162100,415082020,10810,10810,10810,10810,0
20241129,162000,415082020,10810,10810,10810,10810,0
20241129,161900,415082020,10810,10810,10810,10810,0
20241129,161800,415082020,10810,10810,10810,10810,0
20241129,161700,415082020,10810,10810,10810,10810,0
20241129,161600,415082020,10810,10810,10810,10810,2085
20241129,161500,415082020,10810,10810,10810,10810,0
20241129,161400,415082020,10810,10810,10810,10810,0
20241129,161300,415082020,10810,10810,10810,10810,0
20241129,161200,415082020,10810,10810,10810,10810,0
20241129,161100,415082020,10810,10810,10810,10810,0
20241129,161000,415082020,10810,10810,10810,10810,0
20241129,160900,415082020,10810,10810,10810,10810,0
20241129,160800,415082020,10810,10810,10810,10810,0
20241129,160700,415082020,10810,10810,10810,10810,0
20241129,160600,415082020,10810,10810,10810,10810,0
20241129,160500,415082020,10810,10810,10810,10810,0
20241129,160400,415082020,10810,10810,10810,10810,0
20241129,160300,415082020,10810,10810,10810,10810,0
20241129,160200,415082020,10810,10810,10810,10810,0
20241129,160100,415082020,10810,10810,10810,10810,0
20241129,160000,415082020,10810,10810,10810,10810,0
20241129,155900,415082020,10810,10810,10810,10810,0
20241129,155800,415082020,10810,10810,10810,10810,0
20241129,155700,415082020,10810,10810,10810,10810,0
20241129,155600,415082020,10810,10810,10810,10810,0
20241129,155500,415082020,10810,10810,10810,10810,0
20241129,155400,415082020,10810,10810,10810,10810,0
20241129,155300,415082020,10810,10810,10810,10810,0
20241129,155200,415082020,10810,10810,10810,10810,0
20241129,155100,415082020,10810,10810,10810,10810,0
20241129,155000,415082020,10810,10810,10810,10810,0
20241129,154900,415082020,10810,10810,10810,10810,0
20241129,154800,415082020,10810,10810,10810,10810,0
20241129,154700,415082020,10810,10810,10810,10810,0
20241129,154600,415082020,10810,10810,10810,10810,2085
20241129,154500,415082020,10810,10810,10810,10810,0
20241129,154400,415082020,10810,10810,10810,10810,0
20241129,154300,415082020,10810,10810,10810,10810,0
20241129,154200,415082020,10810,10810,10810,10810,0
20241129,154100,415082020,10810,10810,10810,10810,0
20241129,154000,415082020,10810,10810,10810,10810,0
20241129,153900,415082020,10810,10810,10810,10810,0
20241129,153800,415082020,10810,10810,10810,10810,0
20241129,153700,415082020,10810,10810,10810,10810,0
20241129,153600,415082020,10810,10810,10810,10810,0
20241129,153500,415082020,10810,10810,10810,10810,0
20241129,153400,415082020,10810,10810,10810,10810,0
20241129,153300,415082020,10810,10810,10810,10810,0
20241129,153200,415082020,10810,10810,10810,10810,0
20241129,153100,415082020,10810,10810,10810,10810,0
20241129,153000,415082020,10810,10810,10810,10810,2085
20241129,152900,392543170,10750,10750,10750,10750,0
20241129,152800,392543170,10750,10750,10750,10750,0
20241129,152700,392543170,10750,10750,10750,10750,0
20241129,152600,392543170,10750,10750,10750,10750,0
20241129,152500,392543170,10750,10750,10750,10750,0
20241129,152400,392543170,10750,10750,10750,10750,0
20241129,152300,392543170,10750,10750,10750,10750,0
20241129,152200,392543170,10750,10750,10750,10750,0
20241129,152100,392543170,10750,10750,10750,10750,0
20241129,152000,392543170,10750,10750,10750,10750,0
20241129,151900,392543170,10750,10790,10790,10750,276
20241129,151800,389571060,10780,10780,10780,10780,69
20241129,151700,388827240,10770,10780,10780,10770,222
20241129,151600,386434730,10770,10760,10770,10760,229
20241129,151500,383968900,10770,10760,10770,10760,179
20241129,151400,382042590,10760,10750,10770,10740,587
20241129,151300,375730430,10750,10750,10750,10750,7
20241129,151200,375655180,10750,10750,10750,10750,111
20241129,151100,374461930,10750,10760,10760,10750,34
20241129,151000,374096410,10750,10740,10750,10740,144
20241129,150900,372548910,10770,10730,10770,10730,640
20241129,150800,365669040,10730,10730,10730,10720,85
20241129,150700,364757490,10730,10730,10730,10730,0
20241129,150600,364757490,10730,10710,10730,10710,80
20241129,150500,363900190,10740,10740,10740,10740,203
20241129,150400,361719970,10750,10750,10750,10750,14
20241129,150300,361569470,10760,10750,10760,10740,95
20241129,150200,360548020,10760,10720,10770,10720,559
20241129,150100,354541550,10700,10700,10700,10700,0
20241129,150000,354541550,10700,10710,10710,10700,152
20241129,145900,352914020,10710,10710,10710,10710,294
20241129,145800,349765280,10710,10710,10710,10710,18
20241129,145700,349572500,10710,10710,10710,10710,0
20241129,145600,349572500,10710,10710,10710,10710,0
20241129,145500,349572500,10710,10710,10710,10710,0
20241129,145400,349572500,10710,10710,10710,10710,0
20241129,145300,349572500,10710,10710,10710,10710,8
20241129,145200,349486820,10720,10720,10720,10720,6
20241129,145100,349422500,10710,10710,10710,10710,13
20241129,145000,349283270,10710,10710,10710,10710,0
20241129,144900,349283270,10710,10710,10710,10710,108
20241129,144800,348126590,10700,10700,10700,10700,0
20241129,144700,348126590,10700,10700,10700,10700,64
20241129,144600,347441790,10680,10710,10710,10680,30
20241129,144500,347120680,10680,10690,10690,10680,237
20241129,144400,344589500,10700,10710,10710,10700,4
20241129,144300,344546690,10710,10710,10710,10710,28
20241129,144200,344246810,10720,10720,10720,10720,14
20241129,144100,344096730,10670,10670,10670,10670,0
20241129,144000,344096730,10670,10670,10670,10670,9
20241129,143900,344000700,10660,10660,10660,10660,0
20241129,143800,344000700,10660,10660,10660,10660,0
20241129,143700,344000700,10660,10660,10660,10660,11
20241129,143600,343883440,10650,10660,10660,10650,104
20241129,143500,342774840,10640,10680,10680,10640,847
20241129,143400,333751620,10680,10680,10680,10680,0
20241129,143300,333751620,10680,10680,10680,10680,0
20241129,143200,333751620,10680,10680,10680,10680,33
20241129,143100,333399180,10700,10680,10700,10680,103
20241129,143000,332298520,10680,10680,10680,10680,3
20241129,142900,332266480,10680,10680,10680,10670,158
20241129,142800,330580440,10680,10700,10700,10680,1010
20241129,142700,319784230,10700,10700,10700,10700,14
20241129,142600,319634430,10680,10690,10690,10680,62
20241129,142500,318972260,10680,10680,10680,10680,0
20241129,142400,318972260,10680,10680,10680,10680,1
20241129,142300,318961580,10680,10680,10680,10680,0
20241129,142200,318961580,10680,10680,10680,10680,0
20241129,142100,318961580,10680,10680,10680,10680,16
20241129,142000,318790700,10680,10680,10680,10680,0
20241129,141900,318790700,10680,10730,10730,10680,7
20241129,141800,318715740,10730,10730,10730,10700,3
20241129,141700,318683580,10730,10730,10730,10730,0
20241129,141600,318683580,10730,10730,10730,10730,0
20241129,141500,318683580,10730,10730,10730,10730,0
20241129,141400,318683580,10730,10730,10730,10730,0
20241129,141300,318683580,10730,10730,10730,10730,0
20241129,141200,318683580,10730,10730,10730,10730,0
20241129,141100,318683580,10730,10730,10730,10730,1
20241129,141000,318672850,10740,10740,10740,10740,0
20241129,140900,318672850,10740,10740,10740,10740,1
20241129,140800,318662110,10740,10740,10740,10740,1
20241129,140700,318651370,10740,10740,10740,10740,0
20241129,140600,318651370,10740,10740,10740,10740,5
20241129,140500,318597670,10680,10680,10680,10680,32
20241129,140400,318255910,10670,10670,10670,10670,0
20241129,140300,318255910,10670,10670,10670,10670,0
20241129,140200,318255910,10670,10700,10700,10670,1666
20241129,140100,300437010,10700,10700,10700,10700,0
20241129,140000,300437010,10700,10720,10720,10700,1150
20241129,135900,288124830,10720,10730,10730,10720,4
20241129,135800,288081920,10730,10730,10730,10730,8
20241129,135700,287996080,10720,10720,10720,10720,0
20241129,135600,287996080,10720,10720,10720,10720,0
20241129,135500,287996080,10720,10720,10720,10720,0
20241129,135400,287996080,10720,10730,10730,10710,572
20241129,135300,281865490,10720,10720,10720,10720,0
20241129,135200,281865490,10720,10730,10730,10720,310
20241129,135100,278539300,10740,10740,10740,10740,0
20241129,135000,278539300,10740,10740,10740,10740,35
20241129,134900,278163400,10750,10750,10750,10750,0
20241129,134800,278163400,10750,10750,10750,10750,10
20241129,134700,278055900,10750,10750,10750,10750,0
20241129,134600,278055900,10750,10750,10750,10750,0
20241129,134500,278055900,10750,10750,10750,10750,0
20241129,134400,278055900,10750,10750,10750,10750,48
20241129,134300,277539900,10740,10740,10740,10740,0
20241129,134200,277539900,10740,10740,10740,10740,225
20241129,134100,275123400,10740,10740,10740,10740,1
20241129,134000,275112660,10740,10740,10740,10740,1
20241129,133900,275101920,10740,10740,10740,10740,0
20241129,133800,275101920,10740,10740,10740,10740,0
20241129,133700,275101920,10740,10740,10740,10740,76
20241129,133600,274285680,10740,10740,10740,10740,0
20241129,133500,274285680,10740,10740,10740,10740,54
20241129,133400,273705720,10750,10750,10750,10750,0
20241129,133300,273705720,10750,10750,10750,10750,2
20241129,133200,273684220,10740,10740,10740,10740,0
20241129,133100,273684220,10740,10750,10750,10740,38
20241129,133000,273275740,10770,10770,10770,10770,0
20241129,132900,273275740,10770,10770,10770,10770,0
20241129,132800,273275740,10770,10770,10770,10770,0
20241129,132700,273275740,10770,10770,10770,10770,100
20241129,132600,272198740,10730,10730,10730,10730,203
20241129,132500,270020550,10740,10740,10740,10740,0
20241129,132400,270020550,10740,10740,10740,10740,0
20241129,132300,270020550,10740,10750,10750,10740,28
20241129,132200,269719820,10740,10740,10740,10740,0
20241129,132100,269719820,10740,10740,10740,10740,0
20241129,132000,269719820,10740,10740,10740,10740,0
20241129,131900,269719820,10740,10750,10750,10740,2686
20241129,131800,240871180,10750,10750,10750,10750,1451
20241129,131700,225272930,10750,10750,10750,10750,50
20241129,131600,224735430,10750,10750,10750,10750,711
20241129,131500,217092180,10750,10750,10750,10750,0
20241129,131400,217092180,10750,10750,10750,10750,0
20241129,131300,217092180,10750,10750,10750,10750,0
20241129,131200,217092180,10750,10750,10750,10750,0
20241129,131100,217092180,10750,10750,10750,10750,3
20241129,131000,217059930,10750,10750,10750,10750,25
20241129,130900,216791180,10760,10760,10760,10760,0
20241129,130800,216791180,10760,10760,10760,10760,0
20241129,130700,216791180,10760,10760,10760,10760,0
20241129,130600,216791180,10760,10760,10760,10760,0
20241129,130500,216791180,10760,10760,10760,10750,1007
20241129,130400,205956170,10760,10760,10760,10760,0
20241129,130300,205956170,10760,10760,10760,10760,0
20241129,130200,205956170,10760,10760,10760,10760,0
20241129,130100,205956170,10760,10760,10760,10760,0
20241129,130000,205956170,10760,10760,10760,10760,0
20241129,125900,205956170,10760,10760,10760,10760,0
20241129,125800,205956170,10760,10760,10760,10760,0
20241129,125700,205956170,10760,10760,10760,10760,1
20241129,125600,205945410,10760,10760,10760,10760,0
20241129,125500,205945410,10760,10760,10760,10760,0
20241129,125400,205945410,10760,10760,10760,10760,0
20241129,125300,205945410,10760,10760,10760,10760,0
20241129,125200,205945410,10760,10760,10760,10760,0
20241129,125100,205945410,10760,10760,10760,10760,0
20241129,125000,205945410,10760,10760,10760,10760,0
20241129,124900,205945410,10760,10760,10760,10760,0
20241129,124800,205945410,10760,10760,10760,10760,0
20241129,124700,205945410,10760,10760,10760,10760,0
20241129,124600,205945410,10760,10760,10760,10760,0
20241129,124500,205945410,10760,10760,10760,10760,291
20241129,124400,202814250,10760,10760,10760,10760,0
20241129,124300,202814250,10760,10760,10760,10760,0
20241129,124200,202814250,10760,10760,10760,10760,0
20241129,124100,202814250,10760,10760,10760,10760,0
20241129,124000,202814250,10760,10760,10760,10760,210
20241129,123900,200554650,10770,10770,10770,10770,0
20241129,123800,200554650,10770,10770,10770,10770,0
20241129,123700,200554650,10770,10770,10770,10770,0
20241129,123600,200554650,10770,10770,10770,10770,0
20241129,123500,200554650,10770,10770,10770,10770,0
20241129,123400,200554650,10770,10770,10770,10770,0
20241129,123300,200554650,10770,10770,10770,10770,0
20241129,123200,200554650,10770,10770,10770,10770,0
20241129,123100,200554650,10770,10770,10770,10770,0
20241129,123000,200554650,10770,10770,10770,10770,0
20241129,122900,200554650,10770,10770,10770,10770,0
20241129,122800,200554650,10770,10770,10770,10770,2
20241129,122700,200533110,10770,10770,10770,10770,0
20241129,122600,200533110,10770,10770,10770,10770,0
20241129,122500,200533110,10770,10770,10770,10770,0
20241129,122400,200533110,10770,10770,10770,10770,0
20241129,122300,200533110,10770,10770,10770,10770,0
20241129,122200,200533110,10770,10770,10770,10770,0
20241129,122100,200533110,10770,10770,10770,10770,10
20241129,122000,200425410,10760,10760,10760,10760,1
20241129,121900,200414650,10760,10760,10760,10760,0
20241129,121800,200414650,10760,10760,10760,10760,16
20241129,121700,200242490,10770,10770,10770,10770,5
20241129,121600,200188640,10770,10770,10770,10770,0
20241129,121500,200188640,10770,10770,10770,10770,0
20241129,121400,200188640,10770,10760,10770,10760,2
20241129,121300,200167110,10760,10760,10760,10760,0
20241129,121200,200167110,10760,10760,10760,10760,0
20241129,121100,200167110,10760,10760,10760,10760,11
20241129,121000,200048750,10760,10760,10760,10760,1
20241129,120900,200037990,10750,10750,10750,10750,0
20241129,120800,200037990,10750,10750,10750,10750,0
20241129,120700,200037990,10750,10750,10750,10750,3
20241129,120600,200005740,10750,10750,10750,10750,0
20241129,120500,200005740,10750,10750,10750,10750,0
20241129,120400,200005740,10750,10750,10750,10750,1
20241129,120300,199994990,10730,10730,10730,10730,0
20241129,120200,199994990,10730,10730,10730,10730,0
20241129,120100,199994990,10730,10730,10730,10730,0
20241129,120000,199994990,10730,10730,10730,10730,0
20241129,115900,199994990,10730,10730,10730,10730,0
20241129,115800,199994990,10730,10730,10730,10730,1
20241129,115700,199984260,10720,10720,10720,10720,0
20241129,115600,199984260,10720,10720,10720,10720,100
20241129,115500,198912260,10720,10720,10720,10720,1
20241129,115400,198901540,10720,10720,10720,10720,5
20241129,115300,198847940,10770,10770,10770,10770,0
20241129,115200,198847940,10770,10770,10770,10770,1
20241129,115100,198837170,10720,10720,10720,10720,29
20241129,115000,198526290,10720,10720,10720,10720,12
20241129,114900,198397650,10770,10770,10770,10770,0
20241129,114800,198397650,10770,10770,10770,10770,0
20241129,114700,198397650,10770,10770,10770,10770,0
20241129,114600,198397650,10770,10770,10770,10770,1
20241129,114500,198386880,10770,10770,10770,10770,0
20241129,114400,198386880,10770,10770,10770,10770,1
20241129,114300,198376110,10730,10730,10730,10730,0
20241129,114200,198376110,10730,10730,10730,10730,3
20241129,114100,198343920,10730,10730,10730,10730,43
20241129,114000,197882530,10730,10730,10730,10730,24
20241129,113900,197625010,10730,10740,10740,10730,240
20241129,113800,195048720,10740,10740,10740,10740,1
20241129,113700,195037980,10740,10740,10740,10740,10
20241129,113600,194930580,10770,10770,10770,10770,0
20241129,113500,194930580,10770,10770,10770,10770,0
20241129,113400,194930580,10770,10770,10770,10770,0
20241129,113300,194930580,10770,10770,10770,10770,0
20241129,113200,194930580,10770,10770,10770,10770,0
20241129,113100,194930580,10770,10770,10770,10770,0
20241129,113000,194930580,10770,10770,10770,10770,14
20241129,112900,194779800,10780,10780,10780,10780,0
20241129,112800,194779800,10780,10780,10780,10780,0
20241129,112700,194779800,10780,10780,10780,10780,0
20241129,112600,194779800,10780,10780,10780,10780,0
20241129,112500,194779800,10780,10780,10780,10780,0
20241129,112400,194779800,10780,10780,10780,10780,1
20241129,112300,194769020,10790,10790,10790,10790,0
20241129,112200,194769020,10790,10790,10790,10790,0
20241129,112100,194769020,10790,10790,10790,10790,13
20241129,112000,194628750,10770,10770,10770,10770,0
20241129,111900,194628750,10770,10770,10770,10770,0
20241129,111800,194628750,10770,10770,10770,10770,124
20241129,111700,193293270,10770,10770,10770,10770,1745
20241129,111600,174499620,10740,10760,10760,10740,2
20241129,111500,174478120,10750,10750,10750,10750,0
20241129,111400,174478120,10750,10750,10750,10750,0
20241129,111300,174478120,10750,10750,10750,10750,0
20241129,111200,174478120,10750,10750,10750,10750,2183
20241129,111100,151010870,10750,10750,10750,10750,10
20241129,111000,150903370,10750,10740,10750,10740,317
20241129,110900,147497860,10740,10740,10740,10740,0
20241129,110800,147497860,10740,10740,10740,10740,34
20241129,110700,147132700,10750,10750,10750,10750,14
20241129,110600,146982200,10760,10770,10770,10760,617
20241129,110500,140337760,10780,10780,10780,10780,12
20241129,110400,140208400,10820,10820,10820,10820,0
20241129,110300,140208400,10820,10820,10820,10820,0
20241129,110200,140208400,10820,10820,10820,10820,0
20241129,110100,140208400,10820,10820,10820,10820,0
20241129,110000,140208400,10820,10820,10820,10820,0
20241129,105900,140208400,10820,10820,10820,10820,150
20241129,105800,138585400,10810,10810,10810,10810,32
20241129,105700,138239480,10800,10800,10800,10800,0
20241129,105600,138239480,10800,10800,10800,10800,0
20241129,105500,138239480,10800,10800,10800,10800,0
20241129,105400,138239480,10800,10800,10800,10800,0
20241129,105300,138239480,10800,10800,10800,10800,0
20241129,105200,138239480,10800,10800,10800,10800,0
20241129,105100,138239480,10800,10800,10800,10800,0
20241129,105000,138239480,10800,10790,10800,10790,330
20241129,104900,134675670,10790,10760,10790,10760,102
20241129,104800,133575150,10760,10760,10760,10760,70
20241129,104700,132821950,10760,10760,10760,10760,42
20241129,104600,132370030,10790,10790,10790,10790,0
20241129,104500,132370030,10790,10790,10790,10790,0
20241129,104400,132370030,10790,10760,10790,10760,91
20241129,104300,131390840,10760,10760,10760,10760,0
20241129,104200,131390840,10760,10760,10760,10760,0
20241129,104100,131390840,10760,10760,10760,10760,0
20241129,104000,131390840,10760,10760,10760,10760,20
20241129,103900,131175640,10760,10760,10760,10760,0
20241129,103800,131175640,10760,10760,10760,10760,49
20241129,103700,130648400,10780,10780,10780,10780,3
20241129,103600,130616060,10780,10780,10780,10780,14
20241129,103500,130465140,10750,10750,10750,10750,91
20241129,103400,129486890,10750,10750,10750,10750,10
20241129,103300,129379390,10740,10740,10740,10740,0
20241129,103200,129379390,10740,10740,10740,10740,0
20241129,103100,129379390,10740,10740,10740,10740,0
20241129,103000,129379390,10740,10740,10740,10740,1
20241129,102900,129368650,10730,10730,10730,10730,0
20241129,102800,129368650,10730,10730,10730,10730,0
20241129,102700,129368650,10730,10730,10730,10730,0
20241129,102600,129368650,10730,10730,10730,10730,14
20241129,102500,129218430,10720,10720,10720,10720,0
20241129,102400,129218430,10720,10720,10720,10720,0
20241129,102300,129218430,10720,10730,10730,10720,498
20241129,102200,123875700,10740,10750,10750,10740,402
20241129,102100,119556210,10760,10760,10760,10760,140
20241129,102000,118049810,10790,10790,10790,10790,2
20241129,101900,118028230,10760,10760,10760,10760,63
20241129,101800,117350350,10730,10730,10730,10730,0
20241129,101700,117350350,10730,10730,10730,10730,0
20241129,101600,117350350,10730,10730,10730,10730,2
20241129,101500,117328890,10730,10730,10730,10730,0
20241129,101400,117328890,10730,10730,10730,10730,338
20241129,101300,113702150,10760,10790,10790,10760,6
20241129,101200,113637560,10760,10740,10760,10740,25
20241129,101100,113368900,10740,10740,10740,10740,13
20241129,101000,113229280,10760,10760,10760,10760,0
20241129,100900,113229280,10760,10760,10760,10760,0
20241129,100800,113229280,10760,10750,10760,10750,3
20241129,100700,113197020,10760,10760,10760,10760,3
20241129,100600,113164740,10760,10730,10760,10730,20
20241129,100500,112949890,10730,10730,10740,10730,194
20241129,100400,110867820,10720,10750,10750,10720,209
20241129,100300,108626230,10730,10740,10740,10730,262
20241129,100200,105814820,10740,10740,10740,10740,0
20241129,100100,105814820,10740,10770,10770,10740,413
20241129,100000,101377170,10810,10810,10810,10810,1
20241129,095900,101366360,10750,10750,10750,10750,2
20241129,095800,101344860,10750,10790,10790,10750,1199
20241129,095700,88443830,10780,10780,10780,10780,0
20241129,095600,88443830,10780,10780,10780,10780,0
20241129,095500,88443830,10780,10780,10780,10780,0
20241129,095400,88443830,10780,10780,10780,10780,0
20241129,095300,88443830,10780,10780,10780,10780,29
20241129,095200,88131210,10770,10770,10770,10770,0
20241129,095100,88131210,10770,10770,10770,10770,0
20241129,095000,88131210,10770,10850,10850,10770,132
20241129,094900,86707610,10780,10780,10780,10780,0
20241129,094800,86707610,10780,10780,10780,10780,1
20241129,094700,86696830,10780,10780,10780,10780,100
20241129,094600,85618830,10780,10780,10780,10780,30
20241129,094500,85295430,10780,10860,10860,10780,399
20241129,094400,80991020,10860,10800,10860,10790,75
20241129,094300,80181340,10800,10790,10800,10790,183
20241129,094200,78206570,10800,10800,10800,10800,14
20241129,094100,78055370,10800,10800,10800,10800,6
20241129,094000,77990570,10820,10820,10820,10820,0
20241129,093900,77990570,10820,10820,10820,10820,24
20241129,093800,77730890,10850,10850,10850,10850,14
20241129,093700,77578990,10800,10800,10800,10790,102
20241129,093600,76478080,10800,10800,10800,10800,1
20241129,093500,76467280,10790,10790,10790,10790,50
20241129,093400,75927780,10800,10800,10800,10800,1
20241129,093300,75916980,10800,10800,10800,10800,28
20241129,093200,75614580,10800,10800,10800,10800,0
20241129,093100,75614580,10800,10800,10800,10800,0
20241129,093000,75614580,10800,10800,10800,10800,0
20241129,092900,75614580,10800,10780,10810,10780,16
20241129,092800,75441970,10800,10800,10800,10800,100
20241129,092700,74361970,10790,10790,10790,10790,2
20241129,092600,74340390,10790,10800,10800,10790,53
20241129,092500,73768320,10800,10800,10800,10800,11
20241129,092400,73649520,10780,10780,10780,10780,10
20241129,092300,73541720,10780,10780,10780,10780,10
20241129,092200,73433920,10780,10780,10780,10780,6
20241129,092100,73369240,10800,10790,10800,10790,66
20241129,092000,72657090,10790,10800,10800,10790,133
20241129,091900,71220940,10790,10790,10790,10790,0
20241129,091800,71220940,10790,10790,10790,10790,172
20241129,091700,69365060,10790,10790,10790,10790,1
20241129,091600,69354270,10790,10790,10790,10790,280
20241129,091500,66333070,10790,10800,10800,10790,225
20241129,091400,63905240,10800,10800,10800,10800,191
20241129,091300,61842440,10790,10820,10820,10790,744
20241129,091200,53803740,10820,10820,10820,10820,331
20241129,091100,50222320,10830,10830,10830,10830,16
20241129,091000,50049040,10820,10830,10830,10820,194
20241129,090900,47949140,10830,10840,10840,10830,257
20241129,090800,45163670,10840,10850,10850,10840,12
20241129,090700,45033570,10850,10860,10860,10850,302
20241129,090600,41756860,10860,10850,10920,10850,251
20241129,090500,39033340,10850,10860,10860,10850,264
20241129,090400,36167980,10870,10870,10870,10870,1
20241129,090300,36157110,10870,10870,10870,10870,53
20241129,090200,35581000,10870,10900,10900,10860,1944
20241129,090100,14413920,10890,10900,10900,10890,452
20241129,090000,9488620,10910,10890,10910,10890,871