KissMeData/004310/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,184300,390994535,3565,3565,3565,3565,1245
20241129,184200,390994535,3565,3565,3565,3565,0
20241129,184100,390994535,3565,3565,3565,3565,0
20241129,184000,390994535,3565,3565,3565,3565,0
20241129,183900,390994535,3565,3565,3565,3565,0
20241129,183800,390994535,3565,3565,3565,3565,0
20241129,183700,390994535,3565,3565,3565,3565,0
20241129,183600,390994535,3565,3565,3565,3565,0
20241129,183500,390994535,3565,3565,3565,3565,0
20241129,183400,390994535,3565,3565,3565,3565,0
20241129,183300,390994535,3565,3565,3565,3565,0
20241129,183200,390994535,3565,3565,3565,3565,0
20241129,183100,390994535,3565,3565,3565,3565,0
20241129,183000,390994535,3565,3565,3565,3565,0
20241129,182900,390994535,3565,3565,3565,3565,0
20241129,182800,390994535,3565,3565,3565,3565,0
20241129,182700,390994535,3565,3565,3565,3565,0
20241129,182600,390994535,3565,3565,3565,3565,0
20241129,182500,390994535,3565,3565,3565,3565,0
20241129,182400,390994535,3565,3565,3565,3565,0
20241129,182300,390994535,3565,3565,3565,3565,0
20241129,182200,390994535,3565,3565,3565,3565,0
20241129,182100,390994535,3565,3565,3565,3565,0
20241129,182000,390994535,3565,3565,3565,3565,0
20241129,181900,390994535,3565,3565,3565,3565,0
20241129,181800,390994535,3565,3565,3565,3565,0
20241129,181700,390994535,3565,3565,3565,3565,0
20241129,181600,390994535,3565,3565,3565,3565,0
20241129,181500,390994535,3565,3565,3565,3565,0
20241129,181400,390994535,3565,3565,3565,3565,0
20241129,181300,390994535,3565,3565,3565,3565,1245
20241129,181200,390994535,3565,3565,3565,3565,0
20241129,181100,390994535,3565,3565,3565,3565,0
20241129,181000,390994535,3565,3565,3565,3565,0
20241129,180900,390994535,3565,3565,3565,3565,0
20241129,180800,390994535,3565,3565,3565,3565,0
20241129,180700,390994535,3565,3565,3565,3565,0
20241129,180600,390994535,3565,3565,3565,3565,0
20241129,180500,390994535,3565,3565,3565,3565,0
20241129,180400,390994535,3565,3565,3565,3565,0
20241129,180300,390994535,3565,3565,3565,3565,0
20241129,180200,390994535,3565,3565,3565,3565,0
20241129,180100,390994535,3565,3565,3565,3565,0
20241129,180000,390994535,3565,3565,3565,3565,0
20241129,175900,390994535,3565,3565,3565,3565,0
20241129,175800,390994535,3565,3565,3565,3565,0
20241129,175700,390994535,3565,3565,3565,3565,0
20241129,175600,390994535,3565,3565,3565,3565,0
20241129,175500,390994535,3565,3565,3565,3565,0
20241129,175400,390994535,3565,3565,3565,3565,0
20241129,175300,390994535,3565,3565,3565,3565,0
20241129,175200,390994535,3565,3565,3565,3565,0
20241129,175100,390994535,3565,3565,3565,3565,0
20241129,175000,390994535,3565,3565,3565,3565,0
20241129,174900,390994535,3565,3565,3565,3565,0
20241129,174800,390994535,3565,3565,3565,3565,0
20241129,174700,390994535,3565,3565,3565,3565,0
20241129,174600,390994535,3565,3565,3565,3565,0
20241129,174500,390994535,3565,3565,3565,3565,0
20241129,174400,390994535,3565,3565,3565,3565,0
20241129,174300,390994535,3565,3565,3565,3565,1245
20241129,174200,390994535,3565,3565,3565,3565,0
20241129,174100,390994535,3565,3565,3565,3565,0
20241129,174000,390994535,3565,3565,3565,3565,0
20241129,173900,390994535,3565,3565,3565,3565,0
20241129,173800,390994535,3565,3565,3565,3565,0
20241129,173700,390994535,3565,3565,3565,3565,0
20241129,173600,390994535,3565,3565,3565,3565,0
20241129,173500,390994535,3565,3565,3565,3565,0
20241129,173400,390994535,3565,3565,3565,3565,0
20241129,173300,390994535,3565,3565,3565,3565,0
20241129,173200,390994535,3565,3565,3565,3565,0
20241129,173100,390994535,3565,3565,3565,3565,0
20241129,173000,390994535,3565,3565,3565,3565,0
20241129,172900,390994535,3565,3565,3565,3565,0
20241129,172800,390994535,3565,3565,3565,3565,0
20241129,172700,390994535,3565,3565,3565,3565,0
20241129,172600,390994535,3565,3565,3565,3565,0
20241129,172500,390994535,3565,3565,3565,3565,0
20241129,172400,390994535,3565,3565,3565,3565,0
20241129,172300,390994535,3565,3565,3565,3565,0
20241129,172200,390994535,3565,3565,3565,3565,0
20241129,172100,390994535,3565,3565,3565,3565,0
20241129,172000,390994535,3565,3565,3565,3565,0
20241129,171900,390994535,3565,3565,3565,3565,0
20241129,171800,390994535,3565,3565,3565,3565,0
20241129,171700,390994535,3565,3565,3565,3565,0
20241129,171600,390994535,3565,3565,3565,3565,0
20241129,171500,390994535,3565,3565,3565,3565,0
20241129,171400,390994535,3565,3565,3565,3565,0
20241129,171300,390994535,3565,3565,3565,3565,1245
20241129,171200,390994535,3565,3565,3565,3565,0
20241129,171100,390994535,3565,3565,3565,3565,0
20241129,171000,390994535,3565,3565,3565,3565,0
20241129,170900,390994535,3565,3565,3565,3565,0
20241129,170800,390994535,3565,3565,3565,3565,0
20241129,170700,390994535,3565,3565,3565,3565,0
20241129,170600,390994535,3565,3565,3565,3565,0
20241129,170500,390994535,3565,3565,3565,3565,0
20241129,170400,390994535,3565,3565,3565,3565,0
20241129,170300,390994535,3565,3565,3565,3565,0
20241129,170200,390994535,3565,3565,3565,3565,0
20241129,170100,390994535,3565,3565,3565,3565,0
20241129,170000,390994535,3565,3565,3565,3565,0
20241129,165900,390994535,3565,3565,3565,3565,0
20241129,165800,390994535,3565,3565,3565,3565,0
20241129,165700,390994535,3565,3565,3565,3565,0
20241129,165600,390994535,3565,3565,3565,3565,0
20241129,165500,390994535,3565,3565,3565,3565,0
20241129,165400,390994535,3565,3565,3565,3565,0
20241129,165300,390994535,3565,3565,3565,3565,0
20241129,165200,390994535,3565,3565,3565,3565,0
20241129,165100,390994535,3565,3565,3565,3565,0
20241129,165000,390994535,3565,3565,3565,3565,0
20241129,164900,390994535,3565,3565,3565,3565,0
20241129,164800,390994535,3565,3565,3565,3565,0
20241129,164700,390994535,3565,3565,3565,3565,0
20241129,164600,390994535,3565,3565,3565,3565,0
20241129,164500,390994535,3565,3565,3565,3565,0
20241129,164400,390994535,3565,3565,3565,3565,0
20241129,164300,390994535,3565,3565,3565,3565,1245
20241129,164200,390994535,3565,3565,3565,3565,0
20241129,164100,390994535,3565,3565,3565,3565,0
20241129,164000,390994535,3565,3565,3565,3565,0
20241129,163900,390994535,3565,3565,3565,3565,0
20241129,163800,390994535,3565,3565,3565,3565,0
20241129,163700,390994535,3565,3565,3565,3565,0
20241129,163600,390994535,3565,3565,3565,3565,0
20241129,163500,390994535,3565,3565,3565,3565,0
20241129,163400,390994535,3565,3565,3565,3565,0
20241129,163300,390994535,3565,3565,3565,3565,0
20241129,163200,390994535,3565,3565,3565,3565,0
20241129,163100,390994535,3565,3565,3565,3565,0
20241129,163000,390994535,3565,3565,3565,3565,0
20241129,162900,390994535,3565,3565,3565,3565,0
20241129,162800,390994535,3565,3565,3565,3565,0
20241129,162700,390994535,3565,3565,3565,3565,0
20241129,162600,390994535,3565,3565,3565,3565,0
20241129,162500,390994535,3565,3565,3565,3565,0
20241129,162400,390994535,3565,3565,3565,3565,0
20241129,162300,390994535,3565,3565,3565,3565,0
20241129,162200,390994535,3565,3565,3565,3565,0
20241129,162100,390994535,3565,3565,3565,3565,0
20241129,162000,390994535,3565,3565,3565,3565,0
20241129,161900,390994535,3565,3565,3565,3565,0
20241129,161800,390994535,3565,3565,3565,3565,0
20241129,161700,390994535,3565,3565,3565,3565,0
20241129,161600,390994535,3565,3565,3565,3565,0
20241129,161500,390994535,3565,3565,3565,3565,0
20241129,161400,390994535,3565,3565,3565,3565,0
20241129,161300,390994535,3565,3565,3565,3565,1245
20241129,161200,390994535,3565,3565,3565,3565,0
20241129,161100,390994535,3565,3565,3565,3565,0
20241129,161000,390994535,3565,3565,3565,3565,0
20241129,160900,390994535,3565,3565,3565,3565,0
20241129,160800,390994535,3565,3565,3565,3565,0
20241129,160700,390994535,3565,3565,3565,3565,0
20241129,160600,390994535,3565,3565,3565,3565,0
20241129,160500,390994535,3565,3565,3565,3565,0
20241129,160400,390994535,3565,3565,3565,3565,0
20241129,160300,390994535,3565,3565,3565,3565,0
20241129,160200,390994535,3565,3565,3565,3565,0
20241129,160100,390994535,3565,3565,3565,3565,0
20241129,160000,390994535,3565,3565,3565,3565,0
20241129,155900,390994535,3565,3565,3565,3565,0
20241129,155800,390994535,3565,3565,3565,3565,0
20241129,155700,390994535,3565,3565,3565,3565,0
20241129,155600,390994535,3565,3565,3565,3565,0
20241129,155500,390994535,3565,3565,3565,3565,0
20241129,155400,390994535,3565,3565,3565,3565,0
20241129,155300,390994535,3565,3565,3565,3565,0
20241129,155200,390994535,3565,3565,3565,3565,0
20241129,155100,390994535,3565,3565,3565,3565,0
20241129,155000,390994535,3565,3565,3565,3565,0
20241129,154900,390994535,3565,3565,3565,3565,0
20241129,154800,390994535,3565,3565,3565,3565,0
20241129,154700,390994535,3565,3565,3565,3565,0
20241129,154600,390994535,3565,3565,3565,3565,0
20241129,154500,390994535,3565,3565,3565,3565,0
20241129,154400,390994535,3565,3565,3565,3565,0
20241129,154300,390994535,3565,3565,3565,3565,1245
20241129,154200,390994535,3565,3565,3565,3565,0
20241129,154100,390994535,3565,3565,3565,3565,0
20241129,154000,390994535,3565,3565,3565,3565,0
20241129,153900,390994535,3565,3565,3565,3565,0
20241129,153800,390994535,3565,3565,3565,3565,0
20241129,153700,390994535,3565,3565,3565,3565,0
20241129,153600,390994535,3565,3565,3565,3565,0
20241129,153500,390994535,3565,3565,3565,3565,0
20241129,153400,390994535,3565,3565,3565,3565,0
20241129,153300,390994535,3565,3565,3565,3565,0
20241129,153200,390994535,3565,3565,3565,3565,0
20241129,153100,390994535,3565,3565,3565,3565,0
20241129,153000,390994535,3565,3565,3565,3565,1245
20241129,152900,386556110,3565,3565,3565,3565,0
20241129,152800,386556110,3565,3565,3565,3565,0
20241129,152700,386556110,3565,3565,3565,3565,0
20241129,152600,386556110,3565,3565,3565,3565,0
20241129,152500,386556110,3565,3565,3565,3565,0
20241129,152400,386556110,3565,3565,3565,3565,0
20241129,152300,386556110,3565,3565,3565,3565,0
20241129,152200,386556110,3565,3565,3565,3565,0
20241129,152100,386556110,3565,3565,3565,3565,0
20241129,152000,386556110,3565,3565,3565,3565,0
20241129,151900,386556110,3565,3565,3565,3565,306
20241129,151800,385465220,3570,3570,3570,3570,0
20241129,151700,385465220,3570,3565,3570,3565,44
20241129,151600,385308160,3570,3575,3575,3570,4
20241129,151500,385293870,3575,3575,3575,3575,1
20241129,151400,385290295,3565,3575,3575,3565,294
20241129,151300,384240690,3570,3570,3570,3570,32
20241129,151200,384126450,3575,3575,3575,3575,125
20241129,151100,383679575,3575,3575,3575,3575,0
20241129,151000,383679575,3575,3575,3575,3575,100
20241129,150900,383322075,3575,3575,3575,3575,791
20241129,150800,380494250,3580,3580,3580,3580,0
20241129,150700,380494250,3580,3580,3580,3580,90
20241129,150600,380172050,3580,3580,3580,3580,0
20241129,150500,380172050,3580,3580,3580,3580,1
20241129,150400,380168470,3580,3580,3580,3580,1000
20241129,150300,376588470,3575,3575,3575,3575,1010
20241129,150200,372977720,3575,3560,3575,3560,2000
20241129,150100,365857705,3575,3570,3575,3570,4
20241129,150000,365843420,3575,3565,3575,3560,501
20241129,145900,364059820,3565,3565,3565,3560,1691
20241129,145800,358035935,3565,3565,3570,3565,23
20241129,145700,357953925,3570,3570,3570,3570,0
20241129,145600,357953925,3570,3570,3570,3570,0
20241129,145500,357953925,3570,3570,3570,3570,169
20241129,145400,357350595,3580,3575,3580,3575,1000
20241129,145300,353771465,3570,3570,3575,3570,112
20241129,145200,353371620,3570,3570,3570,3570,0
20241129,145100,353371620,3570,3570,3570,3565,778
20241129,145000,350594610,3570,3570,3570,3570,2
20241129,144900,350587470,3570,3570,3570,3570,31
20241129,144800,350476800,3570,3570,3570,3570,0
20241129,144700,350476800,3570,3570,3570,3570,1212
20241129,144600,346149960,3570,3565,3570,3565,598
20241129,144500,344016595,3570,3570,3570,3570,10
20241129,144400,343980895,3570,3570,3570,3570,0
20241129,144300,343980895,3570,3570,3570,3570,0
20241129,144200,343980895,3570,3570,3570,3565,1089
20241129,144100,340097970,3570,3575,3575,3570,52
20241129,144000,339912320,3575,3575,3575,3575,1
20241129,143900,339908745,3575,3575,3575,3575,2
20241129,143800,339901595,3580,3580,3580,3580,10
20241129,143700,339865795,3570,3570,3570,3570,0
20241129,143600,339865795,3570,3570,3570,3570,0
20241129,143500,339865795,3570,3570,3570,3570,512
20241129,143400,338037955,3575,3575,3575,3575,10
20241129,143300,338002205,3575,3580,3580,3575,1000
20241129,143200,334427195,3575,3585,3585,3575,156
20241129,143100,333868750,3585,3585,3585,3585,2
20241129,143000,333861580,3595,3595,3595,3595,0
20241129,142900,333861580,3595,3595,3595,3595,28
20241129,142800,333760920,3595,3595,3595,3595,0
20241129,142700,333760920,3595,3595,3595,3595,0
20241129,142600,333760920,3595,3595,3595,3595,0
20241129,142500,333760920,3595,3595,3595,3590,18
20241129,142400,333696235,3595,3595,3595,3595,0
20241129,142300,333696235,3595,3595,3595,3595,1
20241129,142200,333692640,3575,3575,3575,3575,0
20241129,142100,333692640,3575,3575,3575,3575,0
20241129,142000,333692640,3575,3575,3575,3575,0
20241129,141900,333692640,3575,3575,3575,3575,10
20241129,141800,333656890,3595,3600,3600,3595,3006
20241129,141700,322850290,3580,3580,3580,3580,1334
20241129,141600,318074570,3595,3595,3595,3595,994
20241129,141500,314501140,3585,3585,3585,3585,0
20241129,141400,314501140,3585,3585,3585,3585,0
20241129,141300,314501140,3585,3585,3585,3585,34
20241129,141200,314379250,3585,3585,3585,3585,0
20241129,141100,314379250,3585,3585,3585,3585,0
20241129,141000,314379250,3585,3585,3585,3585,0
20241129,140900,314379250,3585,3585,3585,3585,0
20241129,140800,314379250,3585,3585,3585,3585,53
20241129,140700,314189245,3590,3590,3600,3590,512
20241129,140600,312346165,3605,3595,3605,3595,202
20241129,140500,311618970,3590,3590,3590,3590,300
20241129,140400,310541970,3590,3590,3590,3590,0
20241129,140300,310541970,3590,3590,3590,3590,0
20241129,140200,310541970,3590,3590,3590,3590,10
20241129,140100,310506070,3590,3590,3590,3590,0
20241129,140000,310506070,3590,3590,3590,3590,10
20241129,135900,310470170,3590,3590,3590,3590,0
20241129,135800,310470170,3590,3590,3590,3590,0
20241129,135700,310470170,3590,3590,3590,3590,11
20241129,135600,310430680,3580,3580,3580,3580,88
20241129,135500,310115640,3580,3580,3580,3580,0
20241129,135400,310115640,3580,3580,3580,3580,417
20241129,135300,308622780,3585,3585,3585,3585,25
20241129,135200,308533155,3590,3590,3590,3590,0
20241129,135100,308533155,3590,3590,3590,3590,0
20241129,135000,308533155,3590,3590,3590,3590,0
20241129,134900,308533155,3590,3590,3590,3590,0
20241129,134800,308533155,3590,3590,3590,3590,120
20241129,134700,308102355,3590,3590,3590,3590,0
20241129,134600,308102355,3590,3590,3590,3590,0
20241129,134500,308102355,3590,3590,3590,3590,0
20241129,134400,308102355,3590,3595,3600,3590,120
20241129,134300,307670515,3600,3590,3600,3590,22
20241129,134200,307591385,3600,3600,3600,3600,0
20241129,134100,307591385,3600,3590,3600,3590,70
20241129,134000,307339395,3590,3590,3590,3590,0
20241129,133900,307339395,3590,3590,3590,3590,0
20241129,133800,307339395,3590,3590,3590,3590,0
20241129,133700,307339395,3590,3590,3590,3590,0
20241129,133600,307339395,3590,3590,3590,3590,0
20241129,133500,307339395,3590,3590,3590,3590,1
20241129,133400,307335805,3600,3600,3600,3600,0
20241129,133300,307335805,3600,3600,3600,3600,0
20241129,133200,307335805,3600,3595,3600,3595,1010
20241129,133100,303700695,3600,3600,3600,3600,0
20241129,133000,303700695,3600,3600,3600,3600,0
20241129,132900,303700695,3600,3600,3600,3600,0
20241129,132800,303700695,3600,3600,3600,3600,0
20241129,132700,303700695,3600,3600,3600,3600,0
20241129,132600,303700695,3600,3600,3600,3600,6
20241129,132500,303679095,3590,3590,3590,3590,70
20241129,132400,303427795,3590,3590,3590,3590,1
20241129,132300,303424205,3600,3600,3600,3600,53
20241129,132200,303233405,3600,3600,3600,3600,0
20241129,132100,303233405,3600,3600,3600,3600,1
20241129,132000,303229805,3600,3600,3600,3600,2
20241129,131900,303222605,3595,3595,3595,3595,211
20241129,131800,302464060,3595,3595,3595,3595,1
20241129,131700,302460465,3580,3580,3580,3580,67
20241129,131600,302220605,3580,3580,3580,3580,0
20241129,131500,302220605,3580,3580,3580,3580,0
20241129,131400,302220605,3580,3580,3580,3580,0
20241129,131300,302220605,3580,3580,3580,3580,31
20241129,131200,302109625,3595,3595,3595,3595,0
20241129,131100,302109625,3595,3595,3595,3595,2
20241129,131000,302102435,3595,3595,3595,3595,0
20241129,130900,302102435,3595,3595,3595,3595,2
20241129,130800,302095245,3595,3595,3595,3595,1
20241129,130700,302091650,3580,3580,3580,3580,0
20241129,130600,302091650,3580,3580,3580,3580,0
20241129,130500,302091650,3580,3580,3580,3580,435
20241129,130400,300534350,3580,3580,3580,3580,0
20241129,130300,300534350,3580,3580,3580,3580,112
20241129,130200,300133390,3595,3595,3595,3595,3
20241129,130100,300122605,3595,3595,3595,3595,0
20241129,130000,300122605,3595,3595,3595,3585,260
20241129,125900,299190055,3590,3595,3595,3590,186
20241129,125800,298522300,3595,3595,3595,3595,1
20241129,125700,298518705,3595,3595,3595,3595,43
20241129,125600,298364120,3590,3590,3590,3590,0
20241129,125500,298364120,3590,3595,3595,3590,44
20241129,125400,298205945,3595,3595,3595,3595,0
20241129,125300,298205945,3595,3595,3595,3595,0
20241129,125200,298205945,3595,3595,3595,3595,43
20241129,125100,298051360,3595,3595,3595,3595,0
20241129,125000,298051360,3595,3595,3595,3595,43
20241129,124900,297896775,3595,3595,3595,3595,0
20241129,124800,297896775,3595,3595,3595,3595,0
20241129,124700,297896775,3595,3595,3595,3595,43
20241129,124600,297742190,3595,3595,3595,3595,17
20241129,124500,297681075,3595,3595,3595,3595,54
20241129,124400,297486945,3595,3595,3595,3595,0
20241129,124300,297486945,3595,3595,3595,3595,46
20241129,124200,297321575,3585,3585,3585,3585,0
20241129,124100,297321575,3585,3585,3585,3585,191
20241129,124000,296636840,3585,3595,3595,3585,81
20241129,123900,296346025,3595,3595,3595,3595,0
20241129,123800,296346025,3595,3595,3595,3595,43
20241129,123700,296191440,3585,3585,3585,3585,0
20241129,123600,296191440,3585,3585,3585,3585,1
20241129,123500,296187855,3595,3595,3595,3595,43
20241129,123400,296033270,3595,3595,3595,3595,0
20241129,123300,296033270,3595,3580,3595,3580,275
20241129,123200,295048125,3590,3590,3590,3590,397
20241129,123100,293622895,3590,3590,3590,3590,1
20241129,123000,293619305,3590,3590,3590,3590,0
20241129,122900,293619305,3590,3590,3590,3590,971
20241129,122800,290133415,3590,3585,3590,3585,83
20241129,122700,289835635,3590,3590,3590,3590,1
20241129,122600,289832045,3590,3590,3590,3590,43
20241129,122500,289677675,3580,3580,3580,3580,4
20241129,122400,289663355,3590,3590,3590,3590,0
20241129,122300,289663355,3590,3575,3590,3575,47
20241129,122200,289494685,3580,3580,3580,3580,4
20241129,122100,289480365,3590,3590,3590,3590,151
20241129,122000,288938275,3590,3590,3590,3590,0
20241129,121900,288938275,3590,3590,3590,3590,48
20241129,121800,288765955,3585,3585,3585,3585,228
20241129,121700,287948575,3585,3585,3585,3585,49
20241129,121600,287772910,3585,3585,3585,3585,53
20241129,121500,287582905,3585,3585,3585,3585,0
20241129,121400,287582905,3585,3585,3585,3585,43
20241129,121300,287428750,3585,3585,3585,3585,0
20241129,121200,287428750,3585,3585,3585,3585,3
20241129,121100,287417995,3585,3585,3585,3585,43
20241129,121000,287263840,3575,3575,3575,3575,1
20241129,120900,287260265,3585,3585,3585,3585,43
20241129,120800,287106110,3570,3580,3580,3570,203
20241129,120700,286381390,3585,3585,3585,3585,43
20241129,120600,286227235,3585,3585,3585,3585,0
20241129,120500,286227235,3585,3585,3585,3585,0
20241129,120400,286227235,3585,3580,3585,3580,62
20241129,120300,286005060,3580,3580,3580,3580,38
20241129,120200,285869020,3580,3580,3580,3580,43
20241129,120100,285715080,3580,3580,3580,3580,1
20241129,120000,285711500,3580,3580,3580,3580,0
20241129,115900,285711500,3580,3580,3580,3580,43
20241129,115800,285557560,3580,3580,3580,3580,40
20241129,115700,285414360,3580,3580,3580,3580,43
20241129,115600,285260420,3565,3565,3565,3565,0
20241129,115500,285260420,3565,3565,3565,3565,1
20241129,115400,285256855,3580,3580,3580,3580,43
20241129,115300,285102915,3560,3560,3560,3560,0
20241129,115200,285102915,3560,3580,3580,3560,4743
20241129,115100,268216625,3580,3580,3580,3580,0
20241129,115000,268216625,3580,3580,3580,3580,43
20241129,114900,268062685,3580,3580,3580,3580,50
20241129,114800,267883685,3580,3580,3580,3580,0
20241129,114700,267883685,3580,3580,3580,3580,743
20241129,114600,265223745,3580,3580,3580,3580,1
20241129,114500,265220165,3580,3580,3580,3580,93
20241129,114400,264887225,3580,3580,3580,3580,204
20241129,114300,264156905,3580,3580,3580,3580,10
20241129,114200,264121105,3580,3580,3580,3580,43
20241129,114100,263967165,3580,3580,3580,3580,0
20241129,114000,263967165,3580,3580,3580,3580,43
20241129,113900,263813225,3565,3565,3565,3565,1438
20241129,113800,258686755,3565,3565,3580,3565,843
20241129,113700,255680815,3570,3580,3580,3570,6
20241129,113600,255659345,3580,3580,3580,3580,0
20241129,113500,255659345,3580,3580,3580,3580,43
20241129,113400,255505405,3580,3580,3580,3580,0
20241129,113300,255505405,3580,3580,3580,3580,44
20241129,113200,255347885,3585,3585,3585,3585,1
20241129,113100,255344300,3580,3580,3580,3580,100
20241129,113000,254986300,3565,3580,3580,3565,134
20241129,112900,254507945,3565,3565,3565,3565,268
20241129,112800,253552525,3565,3570,3570,3565,83
20241129,112700,253256415,3565,3565,3565,3565,100
20241129,112600,252899915,3565,3575,3575,3565,502
20241129,112500,251107715,3570,3570,3570,3570,34
20241129,112400,250986335,3575,3575,3575,3575,1
20241129,112300,250982760,3575,3575,3575,3575,103
20241129,112200,250614535,3575,3575,3575,3575,207
20241129,112100,249874510,3590,3590,3590,3590,43
20241129,112000,249720140,3580,3580,3580,3580,0
20241129,111900,249720140,3580,3580,3580,3580,34
20241129,111800,249598420,3595,3595,3595,3595,43
20241129,111700,249443835,3595,3595,3595,3595,0
20241129,111600,249443835,3595,3595,3595,3595,44
20241129,111500,249285655,3595,3580,3595,3580,19
20241129,111400,249217620,3600,3600,3600,3600,43
20241129,111300,249062820,3600,3600,3600,3600,0
20241129,111200,249062820,3600,3600,3600,3600,0
20241129,111100,249062820,3600,3580,3600,3580,46
20241129,111000,248897280,3600,3600,3600,3600,0
20241129,110900,248897280,3600,3600,3600,3600,43
20241129,110800,248742480,3595,3595,3595,3595,0
20241129,110700,248742480,3595,3595,3595,3595,0
20241129,110600,248742480,3595,3595,3595,3595,43
20241129,110500,248587895,3595,3595,3595,3595,10
20241129,110400,248551945,3595,3595,3595,3595,43
20241129,110300,248397360,3595,3595,3595,3595,1
20241129,110200,248393765,3595,3595,3595,3595,0
20241129,110100,248393765,3595,3595,3595,3595,43
20241129,110000,248239180,3575,3580,3580,3575,70
20241129,105900,247988875,3595,3585,3595,3580,143
20241129,105800,247476290,3595,3595,3595,3595,0
20241129,105700,247476290,3595,3595,3595,3595,44
20241129,105600,247318110,3600,3600,3600,3600,0
20241129,105500,247318110,3600,3600,3600,3600,0
20241129,105400,247318110,3600,3595,3600,3595,1193
20241129,105300,243029060,3595,3600,3600,3595,312
20241129,105200,241907415,3600,3600,3600,3600,43
20241129,105100,241752615,3600,3600,3600,3600,0
20241129,105000,241752615,3600,3600,3600,3600,0
20241129,104900,241752615,3600,3600,3600,3600,52
20241129,104800,241565415,3600,3600,3600,3600,0
20241129,104700,241565415,3600,3600,3600,3600,43
20241129,104600,241410615,3600,3600,3600,3600,4011
20241129,104500,226971015,3600,3600,3600,3600,43
20241129,104400,226816215,3600,3600,3600,3600,21
20241129,104300,226740615,3605,3605,3605,3605,0
20241129,104200,226740615,3605,3605,3605,3605,43
20241129,104100,226585600,3605,3605,3605,3605,0
20241129,104000,226585600,3605,3605,3605,3605,43
20241129,103900,226430585,3600,3600,3600,3600,0
20241129,103800,226430585,3600,3605,3605,3600,72
20241129,103700,226171235,3605,3600,3605,3600,1001
20241129,103600,222562635,3605,3605,3605,3605,0
20241129,103500,222562635,3605,3605,3605,3605,43
20241129,103400,222407620,3610,3610,3610,3610,0
20241129,103300,222407620,3610,3610,3610,3610,75
20241129,103200,222136870,3610,3610,3610,3610,0
20241129,103100,222136870,3610,3610,3610,3610,0
20241129,103000,222136870,3610,3610,3610,3610,53
20241129,102900,221945540,3595,3595,3595,3595,0
20241129,102800,221945540,3595,3610,3610,3595,143
20241129,102700,221430810,3595,3595,3595,3595,1226
20241129,102600,217023340,3595,3595,3595,3595,0
20241129,102500,217023340,3595,3595,3605,3595,1772
20241129,102400,210652570,3595,3595,3595,3595,3
20241129,102300,210641785,3595,3595,3595,3595,43
20241129,102200,210487200,3595,3595,3595,3595,0
20241129,102100,210487200,3595,3585,3595,3585,43
20241129,102000,210332645,3585,3585,3585,3585,17
20241129,101900,210271700,3590,3590,3590,3590,1
20241129,101800,210268110,3595,3605,3605,3595,44
20241129,101700,210109500,3610,3610,3610,3610,0
20241129,101600,210109500,3610,3610,3610,3610,70
20241129,101500,209856800,3610,3610,3610,3610,0
20241129,101400,209856800,3610,3610,3610,3610,1
20241129,101300,209853190,3605,3605,3605,3605,43
20241129,101200,209698175,3605,3620,3620,3560,3570
20241129,101100,196800470,3620,3600,3620,3600,742
20241129,101000,194128550,3600,3595,3600,3595,6
20241129,100900,194106965,3590,3580,3590,3580,4133
20241129,100800,179294090,3580,3580,3580,3580,610
20241129,100700,177110290,3580,3580,3580,3580,10
20241129,100600,177074490,3585,3585,3585,3585,243
20241129,100500,176203335,3575,3575,3575,3575,30
20241129,100400,176096085,3575,3580,3585,3575,891
20241129,100300,172910280,3585,3585,3590,3585,1686
20241129,100200,166865965,3585,3580,3585,3575,108
20241129,100100,166479060,3585,3580,3585,3580,44
20241129,100000,166321325,3590,3590,3590,3590,0
20241129,095900,166321325,3590,3590,3590,3590,43
20241129,095800,166166955,3590,3590,3590,3590,0
20241129,095700,166166955,3590,3590,3590,3590,0
20241129,095600,166166955,3590,3590,3590,3590,324
20241129,095500,165003795,3575,3595,3595,3575,478
20241129,095400,163289175,3595,3595,3595,3595,44
20241129,095300,163130995,3595,3595,3595,3595,0
20241129,095200,163130995,3595,3585,3595,3585,53
20241129,095100,162940560,3590,3585,3595,3585,15
20241129,095000,162886725,3595,3590,3595,3590,36
20241129,094900,162757480,3595,3590,3595,3590,47
20241129,094800,162588740,3585,3590,3590,3585,235
20241129,094700,161746150,3590,3590,3590,3585,54
20241129,094600,161552295,3590,3590,3590,3590,89
20241129,094500,161232785,3590,3585,3590,3585,13
20241129,094400,161186165,3585,3580,3585,3580,58
20241129,094300,160978375,3585,3585,3585,3585,0
20241129,094200,160978375,3585,3585,3585,3585,76
20241129,094100,160705915,3590,3590,3590,3590,0
20241129,094000,160705915,3590,3585,3590,3585,252
20241129,093900,159801450,3585,3575,3585,3575,12
20241129,093800,159758540,3575,3575,3575,3570,778
20241129,093700,156980750,3575,3575,3575,3575,54
20241129,093600,156787700,3550,3580,3580,3550,1189
20241129,093500,152559930,3590,3590,3590,3590,43
20241129,093400,152405560,3580,3580,3580,3580,0
20241129,093300,152405560,3580,3590,3590,3580,1356
20241129,093200,147538520,3590,3550,3590,3550,555
20241129,093100,145548670,3585,3570,3585,3570,4121
20241129,093000,130802465,3545,3555,3575,3545,2330
20241129,092900,122524290,3575,3580,3580,3575,46
20241129,092800,122359615,3580,3590,3590,3535,21508
20241129,092700,45924730,3590,3590,3590,3590,4
20241129,092600,45910370,3580,3580,3580,3570,237
20241129,092500,45064015,3580,3580,3580,3580,123
20241129,092400,44623675,3580,3580,3580,3580,18
20241129,092300,44559235,3580,3565,3585,3560,282
20241129,092200,43553095,3565,3570,3590,3565,813
20241129,092100,40652155,3570,3585,3585,3570,104
20241129,092000,40280845,3595,3590,3600,3560,2885
20241129,091900,29972250,3590,3590,3595,3590,29
20241129,091800,29868105,3590,3615,3615,3590,560
20241129,091700,27853805,3615,3615,3615,3615,178
20241129,091600,27210335,3615,3600,3615,3595,1231
20241129,091500,22783240,3615,3605,3615,3605,551
20241129,091400,20796415,3615,3615,3615,3615,0
20241129,091300,20796415,3615,3615,3615,3615,43
20241129,091200,20640970,3625,3625,3625,3600,2163
20241129,091100,12844680,3615,3615,3615,3615,45
20241129,091000,12682005,3615,3615,3615,3605,1505
20241129,090900,7255580,3645,3625,3645,3615,597
20241129,090800,5094320,3650,3650,3650,3650,45
20241129,090700,4930070,3620,3620,3620,3620,4
20241129,090600,4915590,3620,3650,3650,3620,53
20241129,090500,4722440,3620,3625,3625,3620,859
20241129,090400,1611840,3650,3650,3650,3650,11
20241129,090300,1571690,3650,3625,3650,3625,153
20241129,090200,1015990,3650,3650,3650,3650,0
20241129,090100,1015990,3650,3650,3650,3650,43
20241129,090000,859040,3640,3640,3640,3640,119