KissMeData/105760/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,201600,480349200,6380,6380,6380,6380,437
20241129,201500,480349200,6380,6380,6380,6380,0
20241129,201400,480349200,6380,6380,6380,6380,0
20241129,201300,480349200,6380,6380,6380,6380,0
20241129,201200,480349200,6380,6380,6380,6380,0
20241129,201100,480349200,6380,6380,6380,6380,0
20241129,201000,480349200,6380,6380,6380,6380,0
20241129,200900,480349200,6380,6380,6380,6380,0
20241129,200800,480349200,6380,6380,6380,6380,0
20241129,200700,480349200,6380,6380,6380,6380,0
20241129,200600,480349200,6380,6380,6380,6380,0
20241129,200500,480349200,6380,6380,6380,6380,0
20241129,200400,480349200,6380,6380,6380,6380,0
20241129,200300,480349200,6380,6380,6380,6380,0
20241129,200200,480349200,6380,6380,6380,6380,0
20241129,200100,480349200,6380,6380,6380,6380,0
20241129,200000,480349200,6380,6380,6380,6380,0
20241129,195900,480349200,6380,6380,6380,6380,0
20241129,195800,480349200,6380,6380,6380,6380,0
20241129,195700,480349200,6380,6380,6380,6380,0
20241129,195600,480349200,6380,6380,6380,6380,0
20241129,195500,480349200,6380,6380,6380,6380,0
20241129,195400,480349200,6380,6380,6380,6380,0
20241129,195300,480349200,6380,6380,6380,6380,0
20241129,195200,480349200,6380,6380,6380,6380,0
20241129,195100,480349200,6380,6380,6380,6380,0
20241129,195000,480349200,6380,6380,6380,6380,0
20241129,194900,480349200,6380,6380,6380,6380,0
20241129,194800,480349200,6380,6380,6380,6380,0
20241129,194700,480349200,6380,6380,6380,6380,0
20241129,194600,480349200,6380,6380,6380,6380,437
20241129,194500,480349200,6380,6380,6380,6380,0
20241129,194400,480349200,6380,6380,6380,6380,0
20241129,194300,480349200,6380,6380,6380,6380,0
20241129,194200,480349200,6380,6380,6380,6380,0
20241129,194100,480349200,6380,6380,6380,6380,0
20241129,194000,480349200,6380,6380,6380,6380,0
20241129,193900,480349200,6380,6380,6380,6380,0
20241129,193800,480349200,6380,6380,6380,6380,0
20241129,193700,480349200,6380,6380,6380,6380,0
20241129,193600,480349200,6380,6380,6380,6380,0
20241129,193500,480349200,6380,6380,6380,6380,0
20241129,193400,480349200,6380,6380,6380,6380,0
20241129,193300,480349200,6380,6380,6380,6380,0
20241129,193200,480349200,6380,6380,6380,6380,0
20241129,193100,480349200,6380,6380,6380,6380,0
20241129,193000,480349200,6380,6380,6380,6380,0
20241129,192900,480349200,6380,6380,6380,6380,0
20241129,192800,480349200,6380,6380,6380,6380,0
20241129,192700,480349200,6380,6380,6380,6380,0
20241129,192600,480349200,6380,6380,6380,6380,0
20241129,192500,480349200,6380,6380,6380,6380,0
20241129,192400,480349200,6380,6380,6380,6380,0
20241129,192300,480349200,6380,6380,6380,6380,0
20241129,192200,480349200,6380,6380,6380,6380,0
20241129,192100,480349200,6380,6380,6380,6380,0
20241129,192000,480349200,6380,6380,6380,6380,0
20241129,191900,480349200,6380,6380,6380,6380,0
20241129,191800,480349200,6380,6380,6380,6380,0
20241129,191700,480349200,6380,6380,6380,6380,0
20241129,191600,480349200,6380,6380,6380,6380,437
20241129,191500,480349200,6380,6380,6380,6380,0
20241129,191400,480349200,6380,6380,6380,6380,0
20241129,191300,480349200,6380,6380,6380,6380,0
20241129,191200,480349200,6380,6380,6380,6380,0
20241129,191100,480349200,6380,6380,6380,6380,0
20241129,191000,480349200,6380,6380,6380,6380,0
20241129,190900,480349200,6380,6380,6380,6380,0
20241129,190800,480349200,6380,6380,6380,6380,0
20241129,190700,480349200,6380,6380,6380,6380,0
20241129,190600,480349200,6380,6380,6380,6380,0
20241129,190500,480349200,6380,6380,6380,6380,0
20241129,190400,480349200,6380,6380,6380,6380,0
20241129,190300,480349200,6380,6380,6380,6380,0
20241129,190200,480349200,6380,6380,6380,6380,0
20241129,190100,480349200,6380,6380,6380,6380,0
20241129,190000,480349200,6380,6380,6380,6380,0
20241129,185900,480349200,6380,6380,6380,6380,0
20241129,185800,480349200,6380,6380,6380,6380,0
20241129,185700,480349200,6380,6380,6380,6380,0
20241129,185600,480349200,6380,6380,6380,6380,0
20241129,185500,480349200,6380,6380,6380,6380,0
20241129,185400,480349200,6380,6380,6380,6380,0
20241129,185300,480349200,6380,6380,6380,6380,0
20241129,185200,480349200,6380,6380,6380,6380,0
20241129,185100,480349200,6380,6380,6380,6380,0
20241129,185000,480349200,6380,6380,6380,6380,0
20241129,184900,480349200,6380,6380,6380,6380,0
20241129,184800,480349200,6380,6380,6380,6380,0
20241129,184700,480349200,6380,6380,6380,6380,0
20241129,184600,480349200,6380,6380,6380,6380,437
20241129,184500,480349200,6380,6380,6380,6380,0
20241129,184400,480349200,6380,6380,6380,6380,0
20241129,184300,480349200,6380,6380,6380,6380,0
20241129,184200,480349200,6380,6380,6380,6380,0
20241129,184100,480349200,6380,6380,6380,6380,0
20241129,184000,480349200,6380,6380,6380,6380,0
20241129,183900,480349200,6380,6380,6380,6380,0
20241129,183800,480349200,6380,6380,6380,6380,0
20241129,183700,480349200,6380,6380,6380,6380,0
20241129,183600,480349200,6380,6380,6380,6380,0
20241129,183500,480349200,6380,6380,6380,6380,0
20241129,183400,480349200,6380,6380,6380,6380,0
20241129,183300,480349200,6380,6380,6380,6380,0
20241129,183200,480349200,6380,6380,6380,6380,0
20241129,183100,480349200,6380,6380,6380,6380,0
20241129,183000,480349200,6380,6380,6380,6380,0
20241129,182900,480349200,6380,6380,6380,6380,0
20241129,182800,480349200,6380,6380,6380,6380,0
20241129,182700,480349200,6380,6380,6380,6380,0
20241129,182600,480349200,6380,6380,6380,6380,0
20241129,182500,480349200,6380,6380,6380,6380,0
20241129,182400,480349200,6380,6380,6380,6380,0
20241129,182300,480349200,6380,6380,6380,6380,0
20241129,182200,480349200,6380,6380,6380,6380,0
20241129,182100,480349200,6380,6380,6380,6380,0
20241129,182000,480349200,6380,6380,6380,6380,0
20241129,181900,480349200,6380,6380,6380,6380,0
20241129,181800,480349200,6380,6380,6380,6380,0
20241129,181700,480349200,6380,6380,6380,6380,0
20241129,181600,480349200,6380,6380,6380,6380,437
20241129,181500,480349200,6380,6380,6380,6380,0
20241129,181400,480349200,6380,6380,6380,6380,0
20241129,181300,480349200,6380,6380,6380,6380,0
20241129,181200,480349200,6380,6380,6380,6380,0
20241129,181100,480349200,6380,6380,6380,6380,0
20241129,181000,480349200,6380,6380,6380,6380,0
20241129,180900,480349200,6380,6380,6380,6380,0
20241129,180800,480349200,6380,6380,6380,6380,0
20241129,180700,480349200,6380,6380,6380,6380,0
20241129,180600,480349200,6380,6380,6380,6380,0
20241129,180500,480349200,6380,6380,6380,6380,0
20241129,180400,480349200,6380,6380,6380,6380,0
20241129,180300,480349200,6380,6380,6380,6380,0
20241129,180200,480349200,6380,6380,6380,6380,0
20241129,180100,480349200,6380,6380,6380,6380,0
20241129,180000,480349200,6380,6380,6380,6380,0
20241129,175900,480349200,6380,6380,6380,6380,0
20241129,175800,480349200,6380,6380,6380,6380,0
20241129,175700,480349200,6380,6380,6380,6380,0
20241129,175600,480349200,6380,6380,6380,6380,0
20241129,175500,480349200,6380,6380,6380,6380,0
20241129,175400,480349200,6380,6380,6380,6380,0
20241129,175300,480349200,6380,6380,6380,6380,0
20241129,175200,480349200,6380,6380,6380,6380,0
20241129,175100,480349200,6380,6380,6380,6380,0
20241129,175000,480349200,6380,6380,6380,6380,0
20241129,174900,480349200,6380,6380,6380,6380,0
20241129,174800,480349200,6380,6380,6380,6380,0
20241129,174700,480349200,6380,6380,6380,6380,0
20241129,174600,480349200,6380,6380,6380,6380,437
20241129,174500,480349200,6380,6380,6380,6380,0
20241129,174400,480349200,6380,6380,6380,6380,0
20241129,174300,480349200,6380,6380,6380,6380,0
20241129,174200,480349200,6380,6380,6380,6380,0
20241129,174100,480349200,6380,6380,6380,6380,0
20241129,174000,480349200,6380,6380,6380,6380,0
20241129,173900,480349200,6380,6380,6380,6380,0
20241129,173800,480349200,6380,6380,6380,6380,0
20241129,173700,480349200,6380,6380,6380,6380,0
20241129,173600,480349200,6380,6380,6380,6380,0
20241129,173500,480349200,6380,6380,6380,6380,0
20241129,173400,480349200,6380,6380,6380,6380,0
20241129,173300,480349200,6380,6380,6380,6380,0
20241129,173200,480349200,6380,6380,6380,6380,0
20241129,173100,480349200,6380,6380,6380,6380,0
20241129,173000,480349200,6380,6380,6380,6380,0
20241129,172900,480349200,6380,6380,6380,6380,0
20241129,172800,480349200,6380,6380,6380,6380,0
20241129,172700,480349200,6380,6380,6380,6380,0
20241129,172600,480349200,6380,6380,6380,6380,0
20241129,172500,480349200,6380,6380,6380,6380,0
20241129,172400,480349200,6380,6380,6380,6380,0
20241129,172300,480349200,6380,6380,6380,6380,0
20241129,172200,480349200,6380,6380,6380,6380,0
20241129,172100,480349200,6380,6380,6380,6380,0
20241129,172000,480349200,6380,6380,6380,6380,0
20241129,171900,480349200,6380,6380,6380,6380,0
20241129,171800,480349200,6380,6380,6380,6380,0
20241129,171700,480349200,6380,6380,6380,6380,0
20241129,171600,480349200,6380,6380,6380,6380,437
20241129,171500,480349200,6380,6380,6380,6380,0
20241129,171400,480349200,6380,6380,6380,6380,0
20241129,171300,480349200,6380,6380,6380,6380,0
20241129,171200,480349200,6380,6380,6380,6380,0
20241129,171100,480349200,6380,6380,6380,6380,0
20241129,171000,480349200,6380,6380,6380,6380,0
20241129,170900,480349200,6380,6380,6380,6380,0
20241129,170800,480349200,6380,6380,6380,6380,0
20241129,170700,480349200,6380,6380,6380,6380,0
20241129,170600,480349200,6380,6380,6380,6380,0
20241129,170500,480349200,6380,6380,6380,6380,0
20241129,170400,480349200,6380,6380,6380,6380,0
20241129,170300,480349200,6380,6380,6380,6380,0
20241129,170200,480349200,6380,6380,6380,6380,0
20241129,170100,480349200,6380,6380,6380,6380,0
20241129,170000,480349200,6380,6380,6380,6380,0
20241129,165900,480349200,6380,6380,6380,6380,0
20241129,165800,480349200,6380,6380,6380,6380,0
20241129,165700,480349200,6380,6380,6380,6380,0
20241129,165600,480349200,6380,6380,6380,6380,0
20241129,165500,480349200,6380,6380,6380,6380,0
20241129,165400,480349200,6380,6380,6380,6380,0
20241129,165300,480349200,6380,6380,6380,6380,0
20241129,165200,480349200,6380,6380,6380,6380,0
20241129,165100,480349200,6380,6380,6380,6380,0
20241129,165000,480349200,6380,6380,6380,6380,0
20241129,164900,480349200,6380,6380,6380,6380,0
20241129,164800,480349200,6380,6380,6380,6380,0
20241129,164700,480349200,6380,6380,6380,6380,0
20241129,164600,480349200,6380,6380,6380,6380,437
20241129,164500,480349200,6380,6380,6380,6380,0
20241129,164400,480349200,6380,6380,6380,6380,0
20241129,164300,480349200,6380,6380,6380,6380,0
20241129,164200,480349200,6380,6380,6380,6380,0
20241129,164100,480349200,6380,6380,6380,6380,0
20241129,164000,480349200,6380,6380,6380,6380,0
20241129,163900,480349200,6380,6380,6380,6380,0
20241129,163800,480349200,6380,6380,6380,6380,0
20241129,163700,480349200,6380,6380,6380,6380,0
20241129,163600,480349200,6380,6380,6380,6380,0
20241129,163500,480349200,6380,6380,6380,6380,0
20241129,163400,480349200,6380,6380,6380,6380,0
20241129,163300,480349200,6380,6380,6380,6380,0
20241129,163200,480349200,6380,6380,6380,6380,0
20241129,163100,480349200,6380,6380,6380,6380,0
20241129,163000,480349200,6380,6380,6380,6380,0
20241129,162900,480349200,6380,6380,6380,6380,0
20241129,162800,480349200,6380,6380,6380,6380,0
20241129,162700,480349200,6380,6380,6380,6380,0
20241129,162600,480349200,6380,6380,6380,6380,0
20241129,162500,480349200,6380,6380,6380,6380,0
20241129,162400,480349200,6380,6380,6380,6380,0
20241129,162300,480349200,6380,6380,6380,6380,0
20241129,162200,480349200,6380,6380,6380,6380,0
20241129,162100,480349200,6380,6380,6380,6380,0
20241129,162000,480349200,6380,6380,6380,6380,0
20241129,161900,480349200,6380,6380,6380,6380,0
20241129,161800,480349200,6380,6380,6380,6380,0
20241129,161700,480349200,6380,6380,6380,6380,0
20241129,161600,480349200,6380,6380,6380,6380,437
20241129,161500,480349200,6380,6380,6380,6380,0
20241129,161400,480349200,6380,6380,6380,6380,0
20241129,161300,480349200,6380,6380,6380,6380,0
20241129,161200,480349200,6380,6380,6380,6380,0
20241129,161100,480349200,6380,6380,6380,6380,0
20241129,161000,480349200,6380,6380,6380,6380,0
20241129,160900,480349200,6380,6380,6380,6380,0
20241129,160800,480349200,6380,6380,6380,6380,0
20241129,160700,480349200,6380,6380,6380,6380,0
20241129,160600,480349200,6380,6380,6380,6380,0
20241129,160500,480349200,6380,6380,6380,6380,0
20241129,160400,480349200,6380,6380,6380,6380,0
20241129,160300,480349200,6380,6380,6380,6380,0
20241129,160200,480349200,6380,6380,6380,6380,0
20241129,160100,480349200,6380,6380,6380,6380,0
20241129,160000,480349200,6380,6380,6380,6380,0
20241129,155900,480349200,6380,6380,6380,6380,0
20241129,155800,480349200,6380,6380,6380,6380,0
20241129,155700,480349200,6380,6380,6380,6380,0
20241129,155600,480349200,6380,6380,6380,6380,0
20241129,155500,480349200,6380,6380,6380,6380,0
20241129,155400,480349200,6380,6380,6380,6380,0
20241129,155300,480349200,6380,6380,6380,6380,0
20241129,155200,480349200,6380,6380,6380,6380,0
20241129,155100,480349200,6380,6380,6380,6380,0
20241129,155000,480349200,6380,6380,6380,6380,0
20241129,154900,480349200,6380,6380,6380,6380,0
20241129,154800,480349200,6380,6380,6380,6380,0
20241129,154700,480349200,6380,6380,6380,6380,0
20241129,154600,480349200,6380,6380,6380,6380,437
20241129,154500,480349200,6380,6380,6380,6380,0
20241129,154400,480349200,6380,6380,6380,6380,0
20241129,154300,480349200,6380,6380,6380,6380,0
20241129,154200,480349200,6380,6380,6380,6380,0
20241129,154100,480349200,6380,6380,6380,6380,0
20241129,154000,480349200,6380,6380,6380,6380,0
20241129,153900,480349200,6380,6380,6380,6380,0
20241129,153800,480349200,6380,6380,6380,6380,0
20241129,153700,480349200,6380,6380,6380,6380,0
20241129,153600,480349200,6380,6380,6380,6380,0
20241129,153500,480349200,6380,6380,6380,6380,0
20241129,153400,480349200,6380,6380,6380,6380,0
20241129,153300,480349200,6380,6380,6380,6380,0
20241129,153200,480349200,6380,6380,6380,6380,0
20241129,153100,480349200,6380,6380,6380,6380,0
20241129,153000,480349200,6380,6380,6380,6380,437
20241129,152900,477561140,6390,6390,6390,6390,0
20241129,152800,477561140,6390,6390,6390,6390,0
20241129,152700,477561140,6390,6390,6390,6390,0
20241129,152600,477561140,6390,6390,6390,6390,0
20241129,152500,477561140,6390,6390,6390,6390,0
20241129,152400,477561140,6390,6390,6390,6390,0
20241129,152300,477561140,6390,6390,6390,6390,0
20241129,152200,477561140,6390,6390,6390,6390,0
20241129,152100,477561140,6390,6390,6390,6390,0
20241129,152000,477561140,6390,6390,6390,6390,0
20241129,151900,477561140,6390,6380,6390,6370,506
20241129,151800,474335900,6390,6390,6390,6390,0
20241129,151700,474335900,6390,6380,6390,6380,130
20241129,151600,473506400,6390,6390,6390,6390,30
20241129,151500,473314700,6390,6380,6390,6380,60
20241129,151400,472931800,6400,6390,6400,6390,51
20241129,151300,472605900,6390,6390,6390,6390,10
20241129,151200,472542000,6380,6380,6380,6380,0
20241129,151100,472542000,6380,6380,6380,6380,233
20241129,151000,471055460,6370,6370,6370,6370,4
20241129,150900,471029980,6370,6380,6380,6370,40
20241129,150800,470775080,6370,6370,6370,6370,13
20241129,150700,470692270,6380,6370,6380,6350,1600
20241129,150600,460529510,6350,6350,6350,6350,20
20241129,150500,460402510,6350,6360,6360,6350,367
20241129,150400,458069790,6370,6370,6370,6370,0
20241129,150300,458069790,6370,6380,6380,6370,11
20241129,150200,457999660,6370,6370,6370,6370,0
20241129,150100,457999660,6370,6380,6380,6370,127
20241129,150000,457189450,6360,6360,6360,6360,67
20241129,145900,456763330,6360,6360,6360,6360,0
20241129,145800,456763330,6360,6360,6360,6360,0
20241129,145700,456763330,6360,6370,6370,6360,26
20241129,145600,456597820,6370,6370,6370,6370,0
20241129,145500,456597820,6370,6370,6370,6370,0
20241129,145400,456597820,6370,6370,6370,6370,0
20241129,145300,456597820,6370,6370,6370,6370,0
20241129,145200,456597820,6370,6370,6370,6370,4
20241129,145100,456572340,6360,6360,6360,6360,20
20241129,145000,456445140,6360,6360,6360,6360,508
20241129,144900,453214260,6360,6360,6360,6360,0
20241129,144800,453214260,6360,6360,6360,6360,0
20241129,144700,453214260,6360,6360,6360,6360,0
20241129,144600,453214260,6360,6360,6360,6360,0
20241129,144500,453214260,6360,6370,6370,6360,60
20241129,144400,452832160,6410,6410,6410,6410,0
20241129,144300,452832160,6410,6410,6410,6410,0
20241129,144200,452832160,6410,6380,6410,6380,5
20241129,144100,452800170,6370,6370,6370,6370,12
20241129,144000,452723730,6360,6360,6360,6360,0
20241129,143900,452723730,6360,6390,6390,6360,2401
20241129,143800,437441540,6390,6390,6390,6390,0
20241129,143700,437441540,6390,6390,6390,6390,0
20241129,143600,437441540,6390,6390,6390,6390,0
20241129,143500,437441540,6390,6390,6390,6390,0
20241129,143400,437441540,6390,6390,6390,6390,0
20241129,143300,437441540,6390,6390,6390,6390,3
20241129,143200,437422370,6380,6380,6380,6380,9
20241129,143100,437364950,6390,6390,6390,6390,47
20241129,143000,437064620,6380,6380,6390,6380,253
20241129,142900,435450230,6370,6380,6380,6370,88
20241129,142800,434888880,6370,6370,6370,6370,0
20241129,142700,434888880,6370,6380,6380,6370,56
20241129,142600,434531610,6400,6400,6400,6400,0
20241129,142500,434531610,6400,6380,6400,6380,120
20241129,142400,433765590,6390,6390,6390,6390,696
20241129,142300,429318150,6400,6400,6400,6400,0
20241129,142200,429318150,6400,6400,6400,6400,0
20241129,142100,429318150,6400,6400,6400,6400,0
20241129,142000,429318150,6400,6420,6420,6400,23
20241129,141900,429170550,6390,6400,6410,6390,224
20241129,141800,427736770,6420,6420,6420,6420,0
20241129,141700,427736770,6420,6400,6420,6400,82
20241129,141600,427211370,6400,6410,6410,6400,511
20241129,141500,423940440,6440,6440,6440,6440,0
20241129,141400,423940440,6440,6440,6440,6440,0
20241129,141300,423940440,6440,6440,6440,6440,0
20241129,141200,423940440,6440,6440,6440,6440,155
20241129,141100,422942240,6440,6430,6440,6400,6347
20241129,141000,382303760,6430,6430,6430,6430,0
20241129,140900,382303760,6430,6430,6430,6430,0
20241129,140800,382303760,6430,6430,6430,6430,23
20241129,140700,382155870,6430,6430,6430,6430,2
20241129,140600,382143010,6440,6440,6440,6440,102
20241129,140500,381486130,6440,6440,6440,6440,0
20241129,140400,381486130,6440,6440,6440,6440,0
20241129,140300,381486130,6440,6440,6440,6440,0
20241129,140200,381486130,6440,6440,6440,6440,941
20241129,140100,375426090,6430,6430,6430,6430,119
20241129,140000,374660920,6430,6430,6430,6430,30
20241129,135900,374468020,6420,6420,6420,6420,100
20241129,135800,373826020,6420,6420,6420,6420,0
20241129,135700,373826020,6420,6410,6420,6410,129
20241129,135600,372998390,6400,6400,6400,6400,47
20241129,135500,372697590,6410,6410,6410,6410,36
20241129,135400,372466830,6420,6410,6420,6410,229
20241129,135300,370997990,6400,6400,6400,6400,30
20241129,135200,370805990,6420,6420,6420,6420,0
20241129,135100,370805990,6420,6420,6420,6420,1
20241129,135000,370799570,6370,6400,6400,6370,1021
20241129,134900,364283100,6400,6420,6420,6400,1608
20241129,134800,353990440,6420,6430,6430,6420,66
20241129,134700,353566270,6430,6430,6430,6430,0
20241129,134600,353566270,6430,6430,6440,6430,51
20241129,134500,353238330,6440,6440,6440,6440,0
20241129,134400,353238330,6440,6440,6440,6440,0
20241129,134300,353238330,6440,6440,6450,6440,802
20241129,134200,348073440,6440,6430,6440,6430,402
20241129,134100,345485190,6440,6440,6440,6440,0
20241129,134000,345485190,6440,6440,6440,6440,0
20241129,133900,345485190,6440,6440,6440,6440,0
20241129,133800,345485190,6440,6440,6440,6440,600
20241129,133700,341621190,6440,6440,6440,6440,69
20241129,133600,341176830,6440,6440,6440,6440,0
20241129,133500,341176830,6440,6440,6440,6440,0
20241129,133400,341176830,6440,6440,6440,6440,1
20241129,133300,341170390,6430,6430,6430,6430,0
20241129,133200,341170390,6430,6430,6430,6430,0
20241129,133100,341170390,6430,6420,6430,6420,123
20241129,133000,340380050,6400,6430,6430,6400,260
20241129,132900,338716020,6410,6420,6420,6410,89
20241129,132800,338145030,6430,6420,6430,6420,5
20241129,132700,338112920,6420,6410,6420,6400,87
20241129,132600,337554600,6450,6430,6450,6410,153
20241129,132500,336572090,6440,6440,6440,6440,72
20241129,132400,336108410,6450,6450,6450,6450,0
20241129,132300,336108410,6450,6440,6460,6440,230
20241129,132200,334623590,6440,6440,6440,6440,21
20241129,132100,334488350,6460,6440,6460,6440,500
20241129,132000,331260630,6410,6410,6410,6410,30
20241129,131900,331068330,6420,6410,6420,6410,9
20241129,131800,331010570,6400,6400,6400,6400,0
20241129,131700,331010570,6400,6400,6400,6400,0
20241129,131600,331010570,6400,6400,6400,6400,0
20241129,131500,331010570,6400,6420,6420,6400,1513
20241129,131400,321308440,6420,6420,6420,6420,122
20241129,131300,320525200,6430,6410,6430,6410,595
20241129,131200,316699770,6440,6430,6440,6430,296
20241129,131100,314796480,6440,6420,6440,6410,82
20241129,131000,314269750,6410,6410,6410,6410,20
20241129,130900,314141550,6400,6400,6400,6400,0
20241129,130800,314141550,6400,6400,6400,6400,20
20241129,130700,314013550,6390,6410,6410,6390,30
20241129,130600,313821650,6400,6410,6410,6400,307
20241129,130500,311856840,6410,6410,6410,6410,0
20241129,130400,311856840,6410,6400,6410,6400,178
20241129,130300,310717430,6400,6410,6410,6400,395
20241129,130200,308189380,6410,6410,6410,6410,1
20241129,130100,308182970,6410,6410,6410,6410,5
20241129,130000,308150920,6410,6390,6410,6390,2
20241129,125900,308138120,6380,6380,6380,6380,179
20241129,125800,306996100,6380,6380,6380,6380,0
20241129,125700,306996100,6380,6380,6380,6380,0
20241129,125600,306996100,6380,6380,6380,6380,303
20241129,125500,305062960,6380,6380,6380,6380,0
20241129,125400,305062960,6380,6380,6380,6380,0
20241129,125300,305062960,6380,6380,6380,6380,20
20241129,125200,304935360,6360,6390,6390,6360,1070
20241129,125100,298126440,6370,6370,6370,6370,0
20241129,125000,298126440,6370,6370,6370,6370,150
20241129,124900,297170940,6370,6370,6370,6370,150
20241129,124800,296215440,6370,6370,6370,6370,160
20241129,124700,295196240,6360,6360,6400,6350,1157
20241129,124600,287840500,6360,6390,6390,6360,1174
20241129,124500,280364040,6400,6400,6400,6400,20
20241129,124400,280236040,6390,6390,6400,6390,421
20241129,124300,277543840,6390,6400,6400,6390,1931
20241129,124200,265204710,6390,6400,6400,6380,917
20241129,124100,259347100,6400,6400,6400,6400,61
20241129,124000,258956700,6400,6400,6400,6400,51
20241129,123900,258630300,6440,6440,6440,6440,0
20241129,123800,258630300,6440,6440,6440,6440,0
20241129,123700,258630300,6440,6440,6440,6440,10
20241129,123600,258565900,6440,6440,6440,6440,0
20241129,123500,258565900,6440,6440,6440,6440,1
20241129,123400,258559460,6400,6410,6410,6400,300
20241129,123300,256639270,6440,6410,6440,6410,6
20241129,123200,256600780,6410,6410,6410,6410,20
20241129,123100,256472580,6400,6400,6400,6400,0
20241129,123000,256472580,6400,6420,6420,6400,551
20241129,122900,252944400,6420,6420,6420,6420,6
20241129,122800,252905880,6460,6460,6460,6460,1
20241129,122700,252899420,6420,6430,6430,6420,42
20241129,122600,252629670,6500,6500,6500,6500,0
20241129,122500,252629670,6500,6450,6500,6450,360
20241129,122400,250302380,6450,6450,6450,6450,0
20241129,122300,250302380,6450,6450,6450,6450,100
20241129,122200,249657380,6450,6450,6450,6450,6
20241129,122100,249618680,6400,6410,6410,6400,9
20241129,122000,249561030,6400,6440,6440,6400,7688
20241129,121900,200311160,6450,6450,6450,6450,0
20241129,121800,200311160,6450,6450,6450,6450,38
20241129,121700,200066060,6440,6440,6440,6440,0
20241129,121600,200066060,6440,6440,6440,6440,0
20241129,121500,200066060,6440,6440,6440,6440,0
20241129,121400,200066060,6440,6440,6440,6440,0
20241129,121300,200066060,6440,6440,6440,6440,0
20241129,121200,200066060,6440,6450,6490,6440,1108
20241129,121100,192929090,6490,6490,6490,6490,0
20241129,121000,192929090,6490,6490,6490,6490,0
20241129,120900,192929090,6490,6490,6490,6490,0
20241129,120800,192929090,6490,6490,6490,6490,1
20241129,120700,192922600,6480,6480,6480,6480,0
20241129,120600,192922600,6480,6480,6480,6480,0
20241129,120500,192922600,6480,6480,6480,6480,35
20241129,120400,192695800,6480,6480,6480,6480,0
20241129,120300,192695800,6480,6480,6480,6480,52
20241129,120200,192358840,6460,6470,6470,6460,5
20241129,120100,192326510,6460,6460,6460,6460,0
20241129,120000,192326510,6460,6460,6460,6460,10
20241129,115900,192261910,6460,6460,6460,6460,0
20241129,115800,192261910,6460,6460,6460,6460,0
20241129,115700,192261910,6460,6460,6460,6460,19
20241129,115600,192139170,6460,6460,6460,6460,0
20241129,115500,192139170,6460,6460,6460,6460,4
20241129,115400,192113330,6460,6460,6460,6460,4
20241129,115300,192087490,6450,6450,6450,6450,150
20241129,115200,191119990,6450,6450,6450,6450,0
20241129,115100,191119990,6450,6450,6450,6450,0
20241129,115000,191119990,6450,6450,6450,6450,0
20241129,114900,191119990,6450,6450,6450,6450,0
20241129,114800,191119990,6450,6440,6450,6440,12
20241129,114700,191042700,6440,6440,6440,6440,9
20241129,114600,190984740,6440,6460,6460,6440,747
20241129,114500,186162420,6470,6470,6470,6470,0
20241129,114400,186162420,6470,6470,6470,6470,0
20241129,114300,186162420,6470,6470,6470,6470,1
20241129,114200,186155950,6470,6470,6470,6460,327
20241129,114100,184041840,6470,6470,6470,6470,3
20241129,114000,184022430,6470,6470,6470,6470,7
20241129,113900,183977140,6470,6470,6470,6470,1
20241129,113800,183970670,6470,6470,6470,6470,429
20241129,113700,181195040,6470,6470,6470,6470,0
20241129,113600,181195040,6470,6470,6470,6470,0
20241129,113500,181195040,6470,6470,6470,6470,0
20241129,113400,181195040,6470,6470,6470,6470,0
20241129,113300,181195040,6470,6470,6470,6470,0
20241129,113200,181195040,6470,6470,6470,6470,0
20241129,113100,181195040,6470,6470,6470,6470,0
20241129,113000,181195040,6470,6470,6470,6470,0
20241129,112900,181195040,6470,6470,6470,6470,1
20241129,112800,181188570,6470,6470,6470,6470,5
20241129,112700,181156220,6480,6480,6480,6480,1
20241129,112600,181149740,6470,6470,6470,6470,0
20241129,112500,181149740,6470,6460,6530,6460,57
20241129,112400,180780600,6440,6440,6460,6440,211
20241129,112300,179417960,6440,6450,6450,6440,201
20241129,112200,178123180,6460,6460,6460,6460,20
20241129,112100,177993980,6450,6450,6450,6450,0
20241129,112000,177993980,6450,6440,6450,6440,30
20241129,111900,177800490,6440,6440,6440,6440,0
20241129,111800,177800490,6440,6440,6440,6440,0
20241129,111700,177800490,6440,6440,6440,6440,0
20241129,111600,177800490,6440,6440,6440,6440,0
20241129,111500,177800490,6440,6440,6440,6440,36
20241129,111400,177568650,6440,6440,6440,6440,14
20241129,111300,177478490,6440,6440,6440,6440,1
20241129,111200,177472050,6440,6440,6440,6440,30
20241129,111100,177278850,6440,6460,6460,6440,76
20241129,111000,176789290,6450,6450,6450,6450,15
20241129,110900,176692540,6450,6440,6480,6440,122
20241129,110800,175906760,6490,6480,6490,6450,585
20241129,110700,172131070,6460,6470,6470,6460,233
20241129,110600,170625710,6490,6460,6490,6460,12
20241129,110500,170547930,6470,6470,6480,6470,24
20241129,110400,170392550,6460,6460,6460,6460,17
20241129,110300,170282730,6450,6470,6470,6450,587
20241129,110200,166489870,6500,6500,6500,6470,1120
20241129,110100,159213750,6510,6510,6510,6510,0
20241129,110000,159213750,6510,6500,6510,6500,32
20241129,105900,159005730,6500,6510,6510,6500,291
20241129,105800,157113730,6500,6510,6510,6500,1668
20241129,105700,146257190,6520,6520,6520,6520,12
20241129,105600,146178950,6540,6540,6540,6540,2
20241129,105500,146165870,6520,6540,6540,6520,25
20241129,105400,146002570,6510,6510,6510,6510,778
20241129,105300,140937790,6520,6540,6540,6520,43
20241129,105200,140657410,6520,6540,6540,6520,1317
20241129,105100,132063970,6570,6570,6570,6570,0
20241129,105000,132063970,6570,6570,6570,6570,0
20241129,104900,132063970,6570,6570,6570,6570,0
20241129,104800,132063970,6570,6570,6570,6570,0
20241129,104700,132063970,6570,6550,6570,6540,72
20241129,104600,131592980,6570,6570,6570,6570,0
20241129,104500,131592980,6570,6570,6570,6570,5
20241129,104400,131560130,6560,6560,6560,6560,500
20241129,104300,128280130,6570,6570,6570,6570,0
20241129,104200,128280130,6570,6570,6570,6570,0
20241129,104100,128280130,6570,6560,6570,6540,584
20241129,104000,124457270,6590,6570,6590,6550,101
20241129,103900,123795080,6590,6590,6590,6590,3
20241129,103800,123775310,6590,6580,6590,6580,31
20241129,103700,123571290,6590,6590,6590,6590,0
20241129,103600,123571290,6590,6590,6590,6590,0
20241129,103500,123571290,6590,6590,6590,6590,2
20241129,103400,123558110,6590,6560,6590,6560,31
20241129,103300,123354720,6590,6590,6590,6590,0
20241129,103200,123354720,6590,6580,6590,6580,6
20241129,103100,123315230,6590,6570,6590,6570,73
20241129,103000,122835220,6570,6560,6570,6560,39
20241129,102900,122579370,6560,6570,6570,6560,14
20241129,102800,122487500,6590,6590,6590,6590,0
20241129,102700,122487500,6590,6590,6590,6590,0
20241129,102600,122487500,6590,6590,6590,6590,0
20241129,102500,122487500,6590,6590,6590,6590,1
20241129,102400,122480910,6590,6590,6590,6590,3
20241129,102300,122461140,6590,6590,6590,6590,0
20241129,102200,122461140,6590,6590,6590,6590,0
20241129,102100,122461140,6590,6590,6590,6590,0
20241129,102000,122461140,6590,6590,6590,6550,17
20241129,101900,122349670,6550,6560,6590,6550,215
20241129,101800,120941210,6560,6560,6560,6560,15
20241129,101700,120842810,6590,6590,6590,6590,0
20241129,101600,120842810,6590,6550,6590,6550,52
20241129,101500,120502130,6590,6590,6590,6590,10
20241129,101400,120436230,6590,6560,6600,6560,46
20241129,101300,120132890,6560,6550,6560,6550,155
20241129,101200,119116140,6560,6560,6560,6560,0
20241129,101100,119116140,6560,6560,6560,6560,0
20241129,101000,119116140,6560,6550,6560,6550,115
20241129,100900,118362390,6520,6540,6540,6520,40
20241129,100800,118101390,6520,6530,6550,6510,629
20241129,100700,114003300,6520,6540,6540,6520,1258
20241129,100600,105788620,6540,6550,6550,6540,209
20241129,100500,104419990,6560,6560,6560,6560,31
20241129,100400,104216630,6560,6560,6560,6560,0
20241129,100300,104216630,6560,6560,6560,6560,20
20241129,100200,104085430,6560,6560,6560,6560,0
20241129,100100,104085430,6560,6560,6560,6560,1
20241129,100000,104078870,6560,6560,6560,6560,30
20241129,095900,103882070,6570,6570,6570,6570,0
20241129,095800,103882070,6570,6570,6570,6570,0
20241129,095700,103882070,6570,6570,6570,6570,0
20241129,095600,103882070,6570,6570,6570,6570,1
20241129,095500,103875500,6560,6590,6590,6560,27
20241129,095400,103698230,6590,6590,6590,6590,0
20241129,095300,103698230,6590,6590,6590,6590,1
20241129,095200,103691640,6590,6590,6590,6590,1
20241129,095100,103685050,6560,6560,6560,6560,20
20241129,095000,103553850,6560,6550,6560,6550,488
20241129,094900,100355470,6550,6590,6590,6550,1488
20241129,094800,90565570,6620,6620,6620,6620,4
20241129,094700,90539090,6620,6620,6620,6600,6
20241129,094600,90499450,6600,6610,6610,6600,119
20241129,094500,89714040,6630,6630,6650,6630,1087
20241129,094400,82489130,6650,6610,6650,6600,604
20241129,094300,78500980,6650,6640,6650,6640,6
20241129,094200,78461110,6630,6630,6650,6630,104
20241129,094100,77771570,6630,6630,6630,6630,1
20241129,094000,77764940,6630,6630,6630,6630,0
20241129,093900,77764940,6630,6630,6630,6630,0
20241129,093800,77764940,6630,6630,6630,6630,28
20241129,093700,77579300,6640,6640,6640,6640,0
20241129,093600,77579300,6640,6640,6640,6640,0
20241129,093500,77579300,6640,6640,6640,6640,0
20241129,093400,77579300,6640,6640,6640,6640,197
20241129,093300,76271220,6640,6630,6640,6630,53
20241129,093200,75919310,6640,6640,6640,6640,0
20241129,093100,75919310,6640,6630,6640,6590,255
20241129,093000,74234820,6630,6630,6630,6630,5
20241129,092900,74201670,6630,6630,6630,6630,0
20241129,092800,74201670,6630,6630,6630,6630,0
20241129,092700,74201670,6630,6630,6630,6630,0
20241129,092600,74201670,6630,6620,6630,6620,161
20241129,092500,73135830,6620,6620,6620,6620,0
20241129,092400,73135830,6620,6620,6620,6620,0
20241129,092300,73135830,6620,6610,6620,6610,11
20241129,092200,73063110,6610,6590,6610,6590,41
20241129,092100,72792720,6590,6590,6610,6590,6
20241129,092000,72753110,6620,6620,6620,6620,10
20241129,091900,72686910,6620,6610,6620,6610,10
20241129,091800,72620720,6610,6610,6610,6610,0
20241129,091700,72620720,6610,6590,6610,6590,50
20241129,091600,72290760,6580,6580,6580,6580,1
20241129,091500,72284180,6580,6550,6580,6540,24
20241129,091400,72126920,6530,6570,6570,6530,222
20241129,091300,70674900,6570,6560,6570,6540,877
20241129,091200,64923270,6570,6610,6610,6570,1597
20241129,091100,54369210,6610,6620,6640,6610,160
20241129,091000,53310220,6630,6630,6630,6630,154
20241129,090900,52289200,6640,6640,6640,6620,933
20241129,090800,46109110,6640,6670,6670,6640,123
20241129,090700,45291500,6650,6660,6680,6650,235
20241129,090600,43727940,6650,6660,6660,6640,299
20241129,090500,41740790,6680,6660,6690,6640,3283
20241129,090400,19914490,6670,6690,6710,6670,194
20241129,090300,18615190,6710,6680,6710,6680,33
20241129,090200,18393820,6710,6710,6710,6710,894
20241129,090100,12395080,6710,6690,6710,6640,629
20241129,090000,8194120,6680,6640,6680,6640,1233