KissMeData/084010/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,200000,604906030,15510,15510,15510,15510,1029
20241129,195900,604906030,15510,15510,15510,15510,0
20241129,195800,604906030,15510,15510,15510,15510,0
20241129,195700,604906030,15510,15510,15510,15510,0
20241129,195600,604906030,15510,15510,15510,15510,0
20241129,195500,604906030,15510,15510,15510,15510,0
20241129,195400,604906030,15510,15510,15510,15510,0
20241129,195300,604906030,15510,15510,15510,15510,0
20241129,195200,604906030,15510,15510,15510,15510,0
20241129,195100,604906030,15510,15510,15510,15510,0
20241129,195000,604906030,15510,15510,15510,15510,0
20241129,194900,604906030,15510,15510,15510,15510,0
20241129,194800,604906030,15510,15510,15510,15510,0
20241129,194700,604906030,15510,15510,15510,15510,0
20241129,194600,604906030,15510,15510,15510,15510,0
20241129,194500,604906030,15510,15510,15510,15510,0
20241129,194400,604906030,15510,15510,15510,15510,0
20241129,194300,604906030,15510,15510,15510,15510,0
20241129,194200,604906030,15510,15510,15510,15510,0
20241129,194100,604906030,15510,15510,15510,15510,0
20241129,194000,604906030,15510,15510,15510,15510,0
20241129,193900,604906030,15510,15510,15510,15510,0
20241129,193800,604906030,15510,15510,15510,15510,0
20241129,193700,604906030,15510,15510,15510,15510,0
20241129,193600,604906030,15510,15510,15510,15510,0
20241129,193500,604906030,15510,15510,15510,15510,0
20241129,193400,604906030,15510,15510,15510,15510,0
20241129,193300,604906030,15510,15510,15510,15510,0
20241129,193200,604906030,15510,15510,15510,15510,0
20241129,193100,604906030,15510,15510,15510,15510,0
20241129,193000,604906030,15510,15510,15510,15510,1029
20241129,192900,604906030,15510,15510,15510,15510,0
20241129,192800,604906030,15510,15510,15510,15510,0
20241129,192700,604906030,15510,15510,15510,15510,0
20241129,192600,604906030,15510,15510,15510,15510,0
20241129,192500,604906030,15510,15510,15510,15510,0
20241129,192400,604906030,15510,15510,15510,15510,0
20241129,192300,604906030,15510,15510,15510,15510,0
20241129,192200,604906030,15510,15510,15510,15510,0
20241129,192100,604906030,15510,15510,15510,15510,0
20241129,192000,604906030,15510,15510,15510,15510,0
20241129,191900,604906030,15510,15510,15510,15510,0
20241129,191800,604906030,15510,15510,15510,15510,0
20241129,191700,604906030,15510,15510,15510,15510,0
20241129,191600,604906030,15510,15510,15510,15510,0
20241129,191500,604906030,15510,15510,15510,15510,0
20241129,191400,604906030,15510,15510,15510,15510,0
20241129,191300,604906030,15510,15510,15510,15510,0
20241129,191200,604906030,15510,15510,15510,15510,0
20241129,191100,604906030,15510,15510,15510,15510,0
20241129,191000,604906030,15510,15510,15510,15510,0
20241129,190900,604906030,15510,15510,15510,15510,0
20241129,190800,604906030,15510,15510,15510,15510,0
20241129,190700,604906030,15510,15510,15510,15510,0
20241129,190600,604906030,15510,15510,15510,15510,0
20241129,190500,604906030,15510,15510,15510,15510,0
20241129,190400,604906030,15510,15510,15510,15510,0
20241129,190300,604906030,15510,15510,15510,15510,0
20241129,190200,604906030,15510,15510,15510,15510,0
20241129,190100,604906030,15510,15510,15510,15510,0
20241129,190000,604906030,15510,15510,15510,15510,1029
20241129,185900,604906030,15510,15510,15510,15510,0
20241129,185800,604906030,15510,15510,15510,15510,0
20241129,185700,604906030,15510,15510,15510,15510,0
20241129,185600,604906030,15510,15510,15510,15510,0
20241129,185500,604906030,15510,15510,15510,15510,0
20241129,185400,604906030,15510,15510,15510,15510,0
20241129,185300,604906030,15510,15510,15510,15510,0
20241129,185200,604906030,15510,15510,15510,15510,0
20241129,185100,604906030,15510,15510,15510,15510,0
20241129,185000,604906030,15510,15510,15510,15510,0
20241129,184900,604906030,15510,15510,15510,15510,0
20241129,184800,604906030,15510,15510,15510,15510,0
20241129,184700,604906030,15510,15510,15510,15510,0
20241129,184600,604906030,15510,15510,15510,15510,0
20241129,184500,604906030,15510,15510,15510,15510,0
20241129,184400,604906030,15510,15510,15510,15510,0
20241129,184300,604906030,15510,15510,15510,15510,0
20241129,184200,604906030,15510,15510,15510,15510,0
20241129,184100,604906030,15510,15510,15510,15510,0
20241129,184000,604906030,15510,15510,15510,15510,0
20241129,183900,604906030,15510,15510,15510,15510,0
20241129,183800,604906030,15510,15510,15510,15510,0
20241129,183700,604906030,15510,15510,15510,15510,0
20241129,183600,604906030,15510,15510,15510,15510,0
20241129,183500,604906030,15510,15510,15510,15510,0
20241129,183400,604906030,15510,15510,15510,15510,0
20241129,183300,604906030,15510,15510,15510,15510,0
20241129,183200,604906030,15510,15510,15510,15510,0
20241129,183100,604906030,15510,15510,15510,15510,0
20241129,183000,604906030,15510,15510,15510,15510,1029
20241129,182900,604906030,15510,15510,15510,15510,0
20241129,182800,604906030,15510,15510,15510,15510,0
20241129,182700,604906030,15510,15510,15510,15510,0
20241129,182600,604906030,15510,15510,15510,15510,0
20241129,182500,604906030,15510,15510,15510,15510,0
20241129,182400,604906030,15510,15510,15510,15510,0
20241129,182300,604906030,15510,15510,15510,15510,0
20241129,182200,604906030,15510,15510,15510,15510,0
20241129,182100,604906030,15510,15510,15510,15510,0
20241129,182000,604906030,15510,15510,15510,15510,0
20241129,181900,604906030,15510,15510,15510,15510,0
20241129,181800,604906030,15510,15510,15510,15510,0
20241129,181700,604906030,15510,15510,15510,15510,0
20241129,181600,604906030,15510,15510,15510,15510,0
20241129,181500,604906030,15510,15510,15510,15510,0
20241129,181400,604906030,15510,15510,15510,15510,0
20241129,181300,604906030,15510,15510,15510,15510,0
20241129,181200,604906030,15510,15510,15510,15510,0
20241129,181100,604906030,15510,15510,15510,15510,0
20241129,181000,604906030,15510,15510,15510,15510,0
20241129,180900,604906030,15510,15510,15510,15510,0
20241129,180800,604906030,15510,15510,15510,15510,0
20241129,180700,604906030,15510,15510,15510,15510,0
20241129,180600,604906030,15510,15510,15510,15510,0
20241129,180500,604906030,15510,15510,15510,15510,0
20241129,180400,604906030,15510,15510,15510,15510,0
20241129,180300,604906030,15510,15510,15510,15510,0
20241129,180200,604906030,15510,15510,15510,15510,0
20241129,180100,604906030,15510,15510,15510,15510,0
20241129,180000,604906030,15510,15510,15510,15510,1029
20241129,175900,604906030,15510,15510,15510,15510,0
20241129,175800,604906030,15510,15510,15510,15510,0
20241129,175700,604906030,15510,15510,15510,15510,0
20241129,175600,604906030,15510,15510,15510,15510,0
20241129,175500,604906030,15510,15510,15510,15510,0
20241129,175400,604906030,15510,15510,15510,15510,0
20241129,175300,604906030,15510,15510,15510,15510,0
20241129,175200,604906030,15510,15510,15510,15510,0
20241129,175100,604906030,15510,15510,15510,15510,0
20241129,175000,604906030,15510,15510,15510,15510,0
20241129,174900,604906030,15510,15510,15510,15510,0
20241129,174800,604906030,15510,15510,15510,15510,0
20241129,174700,604906030,15510,15510,15510,15510,0
20241129,174600,604906030,15510,15510,15510,15510,0
20241129,174500,604906030,15510,15510,15510,15510,0
20241129,174400,604906030,15510,15510,15510,15510,0
20241129,174300,604906030,15510,15510,15510,15510,0
20241129,174200,604906030,15510,15510,15510,15510,0
20241129,174100,604906030,15510,15510,15510,15510,0
20241129,174000,604906030,15510,15510,15510,15510,0
20241129,173900,604906030,15510,15510,15510,15510,0
20241129,173800,604906030,15510,15510,15510,15510,0
20241129,173700,604906030,15510,15510,15510,15510,0
20241129,173600,604906030,15510,15510,15510,15510,0
20241129,173500,604906030,15510,15510,15510,15510,0
20241129,173400,604906030,15510,15510,15510,15510,0
20241129,173300,604906030,15510,15510,15510,15510,0
20241129,173200,604906030,15510,15510,15510,15510,0
20241129,173100,604906030,15510,15510,15510,15510,0
20241129,173000,604906030,15510,15510,15510,15510,1029
20241129,172900,604906030,15510,15510,15510,15510,0
20241129,172800,604906030,15510,15510,15510,15510,0
20241129,172700,604906030,15510,15510,15510,15510,0
20241129,172600,604906030,15510,15510,15510,15510,0
20241129,172500,604906030,15510,15510,15510,15510,0
20241129,172400,604906030,15510,15510,15510,15510,0
20241129,172300,604906030,15510,15510,15510,15510,0
20241129,172200,604906030,15510,15510,15510,15510,0
20241129,172100,604906030,15510,15510,15510,15510,0
20241129,172000,604906030,15510,15510,15510,15510,0
20241129,171900,604906030,15510,15510,15510,15510,0
20241129,171800,604906030,15510,15510,15510,15510,0
20241129,171700,604906030,15510,15510,15510,15510,0
20241129,171600,604906030,15510,15510,15510,15510,0
20241129,171500,604906030,15510,15510,15510,15510,0
20241129,171400,604906030,15510,15510,15510,15510,0
20241129,171300,604906030,15510,15510,15510,15510,0
20241129,171200,604906030,15510,15510,15510,15510,0
20241129,171100,604906030,15510,15510,15510,15510,0
20241129,171000,604906030,15510,15510,15510,15510,0
20241129,170900,604906030,15510,15510,15510,15510,0
20241129,170800,604906030,15510,15510,15510,15510,0
20241129,170700,604906030,15510,15510,15510,15510,0
20241129,170600,604906030,15510,15510,15510,15510,0
20241129,170500,604906030,15510,15510,15510,15510,0
20241129,170400,604906030,15510,15510,15510,15510,0
20241129,170300,604906030,15510,15510,15510,15510,0
20241129,170200,604906030,15510,15510,15510,15510,0
20241129,170100,604906030,15510,15510,15510,15510,0
20241129,170000,604906030,15510,15510,15510,15510,1029
20241129,165900,604906030,15510,15510,15510,15510,0
20241129,165800,604906030,15510,15510,15510,15510,0
20241129,165700,604906030,15510,15510,15510,15510,0
20241129,165600,604906030,15510,15510,15510,15510,0
20241129,165500,604906030,15510,15510,15510,15510,0
20241129,165400,604906030,15510,15510,15510,15510,0
20241129,165300,604906030,15510,15510,15510,15510,0
20241129,165200,604906030,15510,15510,15510,15510,0
20241129,165100,604906030,15510,15510,15510,15510,0
20241129,165000,604906030,15510,15510,15510,15510,0
20241129,164900,604906030,15510,15510,15510,15510,0
20241129,164800,604906030,15510,15510,15510,15510,0
20241129,164700,604906030,15510,15510,15510,15510,0
20241129,164600,604906030,15510,15510,15510,15510,0
20241129,164500,604906030,15510,15510,15510,15510,0
20241129,164400,604906030,15510,15510,15510,15510,0
20241129,164300,604906030,15510,15510,15510,15510,0
20241129,164200,604906030,15510,15510,15510,15510,0
20241129,164100,604906030,15510,15510,15510,15510,0
20241129,164000,604906030,15510,15510,15510,15510,0
20241129,163900,604906030,15510,15510,15510,15510,0
20241129,163800,604906030,15510,15510,15510,15510,0
20241129,163700,604906030,15510,15510,15510,15510,0
20241129,163600,604906030,15510,15510,15510,15510,0
20241129,163500,604906030,15510,15510,15510,15510,0
20241129,163400,604906030,15510,15510,15510,15510,0
20241129,163300,604906030,15510,15510,15510,15510,0
20241129,163200,604906030,15510,15510,15510,15510,0
20241129,163100,604906030,15510,15510,15510,15510,0
20241129,163000,604906030,15510,15510,15510,15510,1029
20241129,162900,604906030,15510,15510,15510,15510,0
20241129,162800,604906030,15510,15510,15510,15510,0
20241129,162700,604906030,15510,15510,15510,15510,0
20241129,162600,604906030,15510,15510,15510,15510,0
20241129,162500,604906030,15510,15510,15510,15510,0
20241129,162400,604906030,15510,15510,15510,15510,0
20241129,162300,604906030,15510,15510,15510,15510,0
20241129,162200,604906030,15510,15510,15510,15510,0
20241129,162100,604906030,15510,15510,15510,15510,0
20241129,162000,604906030,15510,15510,15510,15510,0
20241129,161900,604906030,15510,15510,15510,15510,0
20241129,161800,604906030,15510,15510,15510,15510,0
20241129,161700,604906030,15510,15510,15510,15510,0
20241129,161600,604906030,15510,15510,15510,15510,0
20241129,161500,604906030,15510,15510,15510,15510,0
20241129,161400,604906030,15510,15510,15510,15510,0
20241129,161300,604906030,15510,15510,15510,15510,0
20241129,161200,604906030,15510,15510,15510,15510,0
20241129,161100,604906030,15510,15510,15510,15510,0
20241129,161000,604906030,15510,15510,15510,15510,0
20241129,160900,604906030,15510,15510,15510,15510,0
20241129,160800,604906030,15510,15510,15510,15510,0
20241129,160700,604906030,15510,15510,15510,15510,0
20241129,160600,604906030,15510,15510,15510,15510,0
20241129,160500,604906030,15510,15510,15510,15510,0
20241129,160400,604906030,15510,15510,15510,15510,0
20241129,160300,604906030,15510,15510,15510,15510,0
20241129,160200,604906030,15510,15510,15510,15510,0
20241129,160100,604906030,15510,15510,15510,15510,0
20241129,160000,604906030,15510,15510,15510,15510,1029
20241129,155900,604906030,15510,15510,15510,15510,0
20241129,155800,604906030,15510,15510,15510,15510,0
20241129,155700,604906030,15510,15510,15510,15510,0
20241129,155600,604906030,15510,15510,15510,15510,0
20241129,155500,604906030,15510,15510,15510,15510,0
20241129,155400,604906030,15510,15510,15510,15510,0
20241129,155300,604906030,15510,15510,15510,15510,0
20241129,155200,604906030,15510,15510,15510,15510,0
20241129,155100,604906030,15510,15510,15510,15510,0
20241129,155000,604906030,15510,15510,15510,15510,0
20241129,154900,604906030,15510,15510,15510,15510,0
20241129,154800,604906030,15510,15510,15510,15510,0
20241129,154700,604906030,15510,15510,15510,15510,0
20241129,154600,604906030,15510,15510,15510,15510,0
20241129,154500,604906030,15510,15510,15510,15510,0
20241129,154400,604906030,15510,15510,15510,15510,0
20241129,154300,604906030,15510,15510,15510,15510,0
20241129,154200,604906030,15510,15510,15510,15510,0
20241129,154100,604906030,15510,15510,15510,15510,0
20241129,154000,604906030,15510,15510,15510,15510,0
20241129,153900,604906030,15510,15510,15510,15510,0
20241129,153800,604906030,15510,15510,15510,15510,0
20241129,153700,604906030,15510,15510,15510,15510,0
20241129,153600,604906030,15510,15510,15510,15510,0
20241129,153500,604906030,15510,15510,15510,15510,0
20241129,153400,604906030,15510,15510,15510,15510,0
20241129,153300,604906030,15510,15510,15510,15510,0
20241129,153200,604906030,15510,15510,15510,15510,0
20241129,153100,604906030,15510,15510,15510,15510,0
20241129,153000,604906030,15510,15510,15510,15510,2058
20241129,152900,588946240,15510,15510,15510,15510,0
20241129,152800,588946240,15510,15510,15510,15510,0
20241129,152700,588946240,15510,15510,15510,15510,0
20241129,152600,588946240,15510,15510,15510,15510,0
20241129,152500,588946240,15510,15510,15510,15510,0
20241129,152400,588946240,15510,15510,15510,15510,0
20241129,152300,588946240,15510,15510,15510,15510,0
20241129,152200,588946240,15510,15510,15510,15510,0
20241129,152100,588946240,15510,15510,15510,15510,0
20241129,152000,588946240,15510,15510,15510,15510,0
20241129,151900,588946240,15510,15520,15520,15510,1090
20241129,151800,572036020,15530,15530,15530,15530,0
20241129,151700,572036020,15530,15530,15530,15530,1
20241129,151600,572020490,15530,15520,15530,15520,1610
20241129,151500,547033190,15530,15530,15530,15530,23
20241129,151400,546676000,15530,15530,15530,15530,0
20241129,151300,546676000,15530,15530,15530,15530,0
20241129,151200,546676000,15530,15530,15530,15530,0
20241129,151100,546676000,15530,15530,15530,15530,13
20241129,151000,546474110,15540,15540,15540,15540,0
20241129,150900,546474110,15540,15540,15540,15540,3
20241129,150800,546427490,15530,15530,15530,15530,0
20241129,150700,546427490,15530,15530,15530,15530,98
20241129,150600,544905550,15530,15530,15530,15530,10
20241129,150500,544750250,15530,15530,15530,15530,0
20241129,150400,544750250,15530,15530,15530,15530,1
20241129,150300,544734720,15530,15530,15530,15530,0
20241129,150200,544734720,15530,15530,15530,15530,3
20241129,150100,544688130,15530,15530,15530,15530,0
20241129,150000,544688130,15530,15530,15530,15530,0
20241129,145900,544688130,15530,15530,15530,15530,209
20241129,145800,541442360,15530,15530,15530,15530,0
20241129,145700,541442360,15530,15530,15530,15530,0
20241129,145600,541442360,15530,15530,15530,15530,0
20241129,145500,541442360,15530,15530,15530,15530,0
20241129,145400,541442360,15530,15530,15530,15530,0
20241129,145300,541442360,15530,15530,15530,15530,0
20241129,145200,541442360,15530,15530,15530,15530,0
20241129,145100,541442360,15530,15530,15530,15530,0
20241129,145000,541442360,15530,15530,15530,15530,0
20241129,144900,541442360,15530,15530,15530,15530,0
20241129,144800,541442360,15530,15550,15550,15530,13
20241129,144700,541240350,15540,15540,15540,15540,0
20241129,144600,541240350,15540,15540,15540,15540,1
20241129,144500,541224810,15550,15550,15550,15550,10
20241129,144400,541069310,15550,15550,15550,15550,0
20241129,144300,541069310,15550,15550,15550,15550,10
20241129,144200,540913810,15550,15550,15550,15550,0
20241129,144100,540913810,15550,15550,15550,15550,0
20241129,144000,540913810,15550,15550,15550,15550,300
20241129,143900,536248810,15550,15540,15550,15540,25
20241129,143800,535860170,15550,15550,15550,15550,0
20241129,143700,535860170,15550,15550,15550,15520,601
20241129,143600,526532220,15560,15560,15560,15560,0
20241129,143500,526532220,15560,15560,15560,15560,0
20241129,143400,526532220,15560,15560,15560,15560,0
20241129,143300,526532220,15560,15560,15560,15560,0
20241129,143200,526532220,15560,15560,15560,15560,0
20241129,143100,526532220,15560,15560,15560,15560,1
20241129,143000,526516660,15560,15560,15560,15560,0
20241129,142900,526516660,15560,15560,15560,15540,229
20241129,142800,522957880,15560,15560,15560,15560,0
20241129,142700,522957880,15560,15560,15560,15560,1
20241129,142600,522942320,15570,15570,15570,15570,0
20241129,142500,522942320,15570,15570,15570,15570,0
20241129,142400,522942320,15570,15570,15570,15570,0
20241129,142300,522942320,15570,15570,15570,15570,0
20241129,142200,522942320,15570,15550,15570,15550,383
20241129,142100,516983830,15550,15550,15550,15550,0
20241129,142000,516983830,15550,15550,15550,15550,0
20241129,141900,516983830,15550,15550,15550,15550,2
20241129,141800,516952730,15550,15550,15550,15550,0
20241129,141700,516952730,15550,15550,15550,15550,0
20241129,141600,516952730,15550,15550,15560,15540,125
20241129,141500,515009550,15550,15550,15550,15550,0
20241129,141400,515009550,15550,15550,15550,15550,64
20241129,141300,514014350,15550,15550,15550,15550,0
20241129,141200,514014350,15550,15550,15550,15550,10
20241129,141100,513858850,15550,15550,15550,15550,0
20241129,141000,513858850,15550,15550,15550,15550,0
20241129,140900,513858850,15550,15550,15550,15550,0
20241129,140800,513858850,15550,15550,15550,15550,2
20241129,140700,513827750,15550,15550,15550,15550,0
20241129,140600,513827750,15550,15550,15550,15550,0
20241129,140500,513827750,15550,15550,15550,15550,0
20241129,140400,513827750,15550,15530,15550,15530,263
20241129,140300,509743300,15520,15520,15520,15520,0
20241129,140200,509743300,15520,15520,15520,15520,0
20241129,140100,509743300,15520,15520,15520,15520,0
20241129,140000,509743300,15520,15550,15550,15520,3298
20241129,135900,458555400,15540,15540,15540,15540,0
20241129,135800,458555400,15540,15550,15550,15540,21
20241129,135700,458228960,15550,15550,15550,15550,21
20241129,135600,457902410,15550,15530,15550,15530,349
20241129,135500,452480660,15520,15520,15520,15520,0
20241129,135400,452480660,15520,15520,15520,15520,1
20241129,135300,452465140,15520,15520,15520,15520,0
20241129,135200,452465140,15520,15520,15520,15520,0
20241129,135100,452465140,15520,15520,15520,15520,1
20241129,135000,452449620,15520,15520,15520,15520,0
20241129,134900,452449620,15520,15520,15520,15520,0
20241129,134800,452449620,15520,15520,15520,15520,0
20241129,134700,452449620,15520,15520,15520,15520,0
20241129,134600,452449620,15520,15520,15520,15520,0
20241129,134500,452449620,15520,15520,15520,15520,0
20241129,134400,452449620,15520,15520,15520,15520,8
20241129,134300,452325460,15530,15530,15530,15530,0
20241129,134200,452325460,15530,15530,15530,15530,0
20241129,134100,452325460,15530,15530,15530,15530,2
20241129,134000,452294400,15530,15530,15530,15530,0
20241129,133900,452294400,15530,15530,15530,15530,0
20241129,133800,452294400,15530,15530,15530,15530,0
20241129,133700,452294400,15530,15530,15530,15530,0
20241129,133600,452294400,15530,15530,15530,15530,0
20241129,133500,452294400,15530,15530,15530,15530,0
20241129,133400,452294400,15530,15530,15530,15530,10
20241129,133300,452139100,15510,15510,15510,15510,0
20241129,133200,452139100,15510,15510,15510,15510,0
20241129,133100,452139100,15510,15530,15530,15510,2540
20241129,133000,412743480,15530,15530,15530,15530,85
20241129,132900,411423430,15530,15530,15530,15530,0
20241129,132800,411423430,15530,15530,15530,15530,0
20241129,132700,411423430,15530,15530,15530,15530,10
20241129,132600,411268130,15530,15530,15530,15530,0
20241129,132500,411268130,15530,15530,15530,15530,5
20241129,132400,411190480,15530,15530,15530,15530,0
20241129,132300,411190480,15530,15530,15530,15530,0
20241129,132200,411190480,15530,15530,15530,15530,6
20241129,132100,411097300,15530,15530,15530,15530,2
20241129,132000,411066240,15530,15520,15530,15520,399
20241129,131900,404872670,15510,15510,15510,15510,0
20241129,131800,404872670,15510,15510,15510,15510,0
20241129,131700,404872670,15510,15510,15510,15510,0
20241129,131600,404872670,15510,15510,15510,15510,0
20241129,131500,404872670,15510,15510,15510,15510,10
20241129,131400,404717570,15520,15520,15520,15520,0
20241129,131300,404717570,15520,15520,15520,15520,0
20241129,131200,404717570,15520,15520,15520,15520,0
20241129,131100,404717570,15520,15520,15520,15520,0
20241129,131000,404717570,15520,15520,15520,15520,6
20241129,130900,404624450,15530,15530,15530,15530,0
20241129,130800,404624450,15530,15530,15530,15530,0
20241129,130700,404624450,15530,15530,15530,15530,5
20241129,130600,404546800,15530,15530,15530,15530,0
20241129,130500,404546800,15530,15530,15530,15530,0
20241129,130400,404546800,15530,15500,15530,15480,370
20241129,130300,398809430,15500,15500,15500,15500,0
20241129,130200,398809430,15500,15500,15500,15500,0
20241129,130100,398809430,15500,15500,15500,15500,42
20241129,130000,398158430,15500,15500,15500,15500,0
20241129,125900,398158430,15500,15500,15500,15500,62
20241129,125800,397197430,15500,15500,15500,15500,20
20241129,125700,396887430,15480,15480,15480,15480,0
20241129,125600,396887430,15480,15480,15480,15480,0
20241129,125500,396887430,15480,15480,15480,15480,0
20241129,125400,396887430,15480,15480,15480,15480,0
20241129,125300,396887430,15480,15480,15480,15480,0
20241129,125200,396887430,15480,15500,15500,15480,328
20241129,125100,391809790,15500,15500,15500,15500,0
20241129,125000,391809790,15500,15500,15500,15500,0
20241129,124900,391809790,15500,15500,15500,15500,0
20241129,124800,391809790,15500,15500,15500,15500,4
20241129,124700,391747790,15490,15500,15500,15490,12
20241129,124600,391561810,15500,15500,15500,15500,0
20241129,124500,391561810,15500,15500,15500,15500,0
20241129,124400,391561810,15500,15500,15500,15500,0
20241129,124300,391561810,15500,15500,15500,15500,0
20241129,124200,391561810,15500,15500,15500,15500,0
20241129,124100,391561810,15500,15500,15500,15500,0
20241129,124000,391561810,15500,15500,15500,15500,0
20241129,123900,391561810,15500,15500,15500,15500,0
20241129,123800,391561810,15500,15500,15500,15500,0
20241129,123700,391561810,15500,15500,15500,15500,0
20241129,123600,391561810,15500,15500,15500,15500,0
20241129,123500,391561810,15500,15500,15500,15500,0
20241129,123400,391561810,15500,15500,15500,15500,0
20241129,123300,391561810,15500,15500,15500,15500,0
20241129,123200,391561810,15500,15500,15500,15500,0
20241129,123100,391561810,15500,15500,15500,15500,0
20241129,123000,391561810,15500,15500,15500,15500,0
20241129,122900,391561810,15500,15500,15500,15500,0
20241129,122800,391561810,15500,15500,15500,15500,0
20241129,122700,391561810,15500,15500,15500,15500,0
20241129,122600,391561810,15500,15500,15500,15500,0
20241129,122500,391561810,15500,15500,15500,15500,0
20241129,122400,391561810,15500,15500,15500,15500,0
20241129,122300,391561810,15500,15500,15500,15500,0
20241129,122200,391561810,15500,15500,15500,15500,1
20241129,122100,391546310,15490,15500,15500,15480,49
20241129,122000,390787380,15510,15510,15510,15510,49
20241129,121900,390027390,15500,15500,15500,15500,0
20241129,121800,390027390,15500,15500,15500,15500,17
20241129,121700,389763890,15490,15490,15490,15490,1
20241129,121600,389748400,15500,15500,15500,15500,0
20241129,121500,389748400,15500,15500,15500,15500,0
20241129,121400,389748400,15500,15500,15500,15500,0
20241129,121300,389748400,15500,15500,15500,15500,0
20241129,121200,389748400,15500,15500,15500,15500,0
20241129,121100,389748400,15500,15500,15500,15500,0
20241129,121000,389748400,15500,15500,15500,15500,10
20241129,120900,389593400,15490,15490,15490,15490,0
20241129,120800,389593400,15490,15500,15500,15490,118
20241129,120700,387765570,15500,15500,15500,15500,32
20241129,120600,387269570,15510,15510,15510,15510,0
20241129,120500,387269570,15510,15510,15510,15510,5
20241129,120400,387192020,15510,15510,15510,15510,0
20241129,120300,387192020,15510,15510,15510,15510,0
20241129,120200,387192020,15510,15510,15510,15510,0
20241129,120100,387192020,15510,15510,15510,15510,0
20241129,120000,387192020,15510,15510,15510,15510,1
20241129,115900,387176510,15500,15500,15500,15500,7
20241129,115800,387068010,15500,15500,15500,15480,59
20241129,115700,386153650,15500,15500,15500,15500,7
20241129,115600,386045150,15490,15500,15500,15490,46
20241129,115500,385332450,15500,15500,15500,15500,7
20241129,115400,385223950,15500,15500,15500,15500,7
20241129,115300,385115450,15510,15510,15510,15510,10
20241129,115200,384960350,15510,15480,15510,15480,219
20241129,115100,381567200,15480,15480,15480,15480,0
20241129,115000,381567200,15480,15480,15480,15480,7
20241129,114900,381458840,15480,15480,15480,15480,6
20241129,114800,381365960,15480,15480,15480,15480,7
20241129,114700,381257600,15480,15480,15480,15480,8
20241129,114600,381133760,15480,15480,15480,15480,7
20241129,114500,381025400,15480,15480,15480,15480,1222
20241129,114400,362108840,15490,15490,15490,15490,11
20241129,114300,361938450,15490,15490,15490,15490,10
20241129,114200,361783550,15490,15490,15490,15490,9
20241129,114100,361644140,15490,15490,15490,15490,0
20241129,114000,361644140,15490,15500,15500,15490,7
20241129,113900,361535660,15500,15500,15500,15500,6
20241129,113800,361442660,15480,15480,15480,15480,17
20241129,113700,361179500,15480,15490,15490,15480,8
20241129,113600,361055590,15490,15500,15500,15490,7
20241129,113500,360947130,15500,15500,15500,15500,7
20241129,113400,360838630,15490,15490,15490,15490,7
20241129,113300,360730200,15490,15490,15490,15490,7
20241129,113200,360621770,15490,15490,15490,15490,0
20241129,113100,360621770,15490,15500,15500,15490,7
20241129,113000,360513300,15500,15480,15500,15480,136
20241129,112900,358407880,15480,15480,15480,15480,206
20241129,112800,355219000,15480,15500,15500,15480,307
20241129,112700,350466360,15490,15500,15500,15490,7
20241129,112600,350357900,15500,15500,15500,15500,8
20241129,112500,350233900,15490,15500,15500,15490,7
20241129,112400,350125430,15500,15500,15500,15500,7
20241129,112300,350016930,15510,15490,15510,15490,217
20241129,112200,346655400,15480,15510,15510,15480,1325
20241129,112100,326142900,15500,15510,15510,15500,7
20241129,112000,326034380,15500,15510,15510,15500,7
20241129,111900,325925850,15500,15520,15520,15500,6
20241129,111800,325832800,15520,15520,15520,15520,10
20241129,111700,325677600,15510,15510,15510,15510,0
20241129,111600,325677600,15510,15520,15520,15510,31
20241129,111500,325196490,15520,15520,15520,15520,0
20241129,111400,325196490,15520,15520,15520,15520,0
20241129,111300,325196490,15520,15510,15520,15510,24
20241129,111200,324824140,15490,15530,15530,15490,2430
20241129,111100,287179650,15520,15520,15520,15520,0
20241129,111000,287179650,15520,15520,15520,15520,26
20241129,110900,286776130,15530,15530,15530,15530,0
20241129,110800,286776130,15530,15530,15530,15530,0
20241129,110700,286776130,15530,15530,15530,15530,0
20241129,110600,286776130,15530,15530,15530,15530,0
20241129,110500,286776130,15530,15530,15530,15530,0
20241129,110400,286776130,15530,15530,15530,15530,11
20241129,110300,286605300,15520,15520,15520,15520,0
20241129,110200,286605300,15520,15520,15520,15520,0
20241129,110100,286605300,15520,15520,15520,15520,10
20241129,110000,286450100,15500,15510,15510,15500,110
20241129,105900,284744990,15500,15500,15500,15500,0
20241129,105800,284744990,15500,15500,15500,15500,61
20241129,105700,283799490,15510,15510,15510,15510,0
20241129,105600,283799490,15510,15520,15520,15510,21
20241129,105500,283473670,15530,15530,15530,15530,10
20241129,105400,283318370,15530,15530,15530,15530,0
20241129,105300,283318370,15530,15530,15530,15530,0
20241129,105200,283318370,15530,15530,15530,15530,0
20241129,105100,283318370,15530,15530,15530,15530,11
20241129,105000,283147540,15510,15530,15530,15500,369
20241129,104900,277425160,15530,15530,15530,15530,11
20241129,104800,277254330,15540,15540,15540,15540,0
20241129,104700,277254330,15540,15540,15540,15540,0
20241129,104600,277254330,15540,15540,15540,15540,0
20241129,104500,277254330,15540,15540,15540,15540,0
20241129,104400,277254330,15540,15540,15540,15540,0
20241129,104300,277254330,15540,15540,15540,15510,212
20241129,104200,273963360,15530,15530,15530,15530,0
20241129,104100,273963360,15530,15530,15530,15530,0
20241129,104000,273963360,15530,15530,15530,15530,0
20241129,103900,273963360,15530,15530,15530,15530,0
20241129,103800,273963360,15530,15530,15530,15530,136
20241129,103700,271851280,15510,15510,15510,15510,202
20241129,103600,268718260,15510,15510,15510,15510,79
20241129,103500,267492970,15520,15520,15520,15520,0
20241129,103400,267492970,15520,15520,15520,15520,0
20241129,103300,267492970,15520,15520,15520,15520,12
20241129,103200,267306730,15520,15550,15560,15520,2631
20241129,103100,226470790,15550,15550,15550,15550,0
20241129,103000,226470790,15550,15540,15550,15540,158
20241129,102900,224015380,15530,15530,15530,15530,357
20241129,102800,218471170,15520,15520,15520,15520,0
20241129,102700,218471170,15520,15520,15520,15520,0
20241129,102600,218471170,15520,15520,15520,15520,0
20241129,102500,218471170,15520,15520,15520,15520,0
20241129,102400,218471170,15520,15520,15520,15520,0
20241129,102300,218471170,15520,15520,15520,15520,0
20241129,102200,218471170,15520,15520,15520,15520,0
20241129,102100,218471170,15520,15520,15520,15520,0
20241129,102000,218471170,15520,15520,15520,15520,0
20241129,101900,218471170,15520,15520,15520,15510,80
20241129,101800,217230250,15530,15530,15530,15530,11
20241129,101700,217059420,15530,15530,15530,15530,0
20241129,101600,217059420,15530,15530,15530,15530,82
20241129,101500,215785960,15530,15530,15530,15530,50
20241129,101400,215009460,15530,15530,15530,15530,12
20241129,101300,214823100,15530,15530,15530,15530,0
20241129,101200,214823100,15530,15530,15530,15530,0
20241129,101100,214823100,15530,15530,15530,15530,0
20241129,101000,214823100,15530,15510,15530,15510,55
20241129,100900,213969850,15510,15500,15510,15500,228
20241129,100800,210435840,15490,15490,15490,15480,77
20241129,100700,209243810,15490,15490,15490,15490,2
20241129,100600,209212830,15490,15490,15490,15490,2
20241129,100500,209181850,15490,15490,15490,15490,10
20241129,100400,209026950,15500,15490,15500,15490,2
20241129,100300,208995960,15470,15460,15470,15460,265
20241129,100200,204897660,15450,15460,15460,15450,11
20241129,100100,204727700,15450,15450,15450,15450,151
20241129,100000,202394750,15450,15450,15450,15450,11
20241129,095900,202224800,15460,15460,15460,15460,0
20241129,095800,202224800,15460,15460,15460,15460,0
20241129,095700,202224800,15460,15460,15460,15460,0
20241129,095600,202224800,15460,15460,15460,15460,0
20241129,095500,202224800,15460,15460,15460,15460,0
20241129,095400,202224800,15460,15460,15460,15460,0
20241129,095300,202224800,15460,15460,15460,15460,0
20241129,095200,202224800,15460,15460,15460,15460,0
20241129,095100,202224800,15460,15460,15460,15460,0
20241129,095000,202224800,15460,15460,15460,15460,11
20241129,094900,202054740,15460,15420,15460,15420,238
20241129,094800,198382790,15420,15440,15450,15420,441
20241129,094700,191580060,15440,15440,15440,15440,0
20241129,094600,191580060,15440,15440,15440,15440,193
20241129,094500,188600140,15450,15450,15450,15450,572
20241129,094400,179762740,15440,15440,15440,15440,113
20241129,094300,178018020,15450,15450,15450,15450,11
20241129,094200,177848070,15450,15450,15450,15450,0
20241129,094100,177848070,15450,15440,15450,15440,101
20241129,094000,176288530,15440,15440,15440,15440,503
20241129,093900,168522210,15440,15460,15460,15420,3467
20241129,093800,114942410,15470,15470,15470,15470,511
20241129,093700,107037240,15480,15480,15480,15480,6
20241129,093600,106944360,15480,15480,15480,15480,0
20241129,093500,106944360,15480,15480,15480,15480,5
20241129,093400,106866960,15480,15480,15480,15480,0
20241129,093300,106866960,15480,15480,15480,15480,50
20241129,093200,106092960,15490,15490,15490,15490,0
20241129,093100,106092960,15490,15480,15490,15480,151
20241129,093000,103754470,15480,15480,15480,15480,50
20241129,092900,102980470,15480,15470,15480,15460,795
20241129,092800,90680550,15470,15470,15470,15470,0
20241129,092700,90680550,15470,15470,15470,15470,0
20241129,092600,90680550,15470,15470,15470,15470,10
20241129,092500,90525850,15470,15470,15470,15470,225
20241129,092400,87045100,15470,15470,15470,15470,1
20241129,092300,87029630,15470,15470,15470,15470,20
20241129,092200,86720230,15480,15480,15480,15480,10
20241129,092100,86565430,15470,15470,15470,15470,0
20241129,092000,86565430,15470,15470,15470,15430,1577
20241129,091900,62181110,15480,15490,15490,15480,53
20241129,091800,61360570,15500,15500,15500,15500,9
20241129,091700,61221070,15500,15500,15500,15500,2
20241129,091600,61190070,15500,15510,15510,15480,163
20241129,091500,58666260,15500,15510,15510,15480,49
20241129,091400,57907180,15520,15510,15520,15510,15
20241129,091300,57674420,15500,15500,15500,15500,0
20241129,091200,57674420,15500,15490,15500,15490,20
20241129,091100,57364520,15480,15480,15480,15480,727
20241129,091000,46110560,15480,15480,15490,15460,1445
20241129,090900,23732790,15450,15530,15530,15450,1427
20241129,090800,1647530,15520,15540,15540,15520,19
20241129,090700,1352430,15540,15550,15550,15540,45
20241129,090600,652740,15550,15550,15550,15550,0
20241129,090500,652740,15550,15550,15560,15550,5
20241129,090400,574980,15550,15550,15550,15550,0
20241129,090300,574980,15550,15550,15550,15550,1
20241129,090200,559430,15530,15530,15530,15530,0
20241129,090100,559430,15530,15530,15530,15530,1
20241129,090000,543900,15540,15540,15540,15540,35