KissMeData/383800/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,213600,657373490,6850,6850,6850,6850,2700
20241129,213500,657373490,6850,6850,6850,6850,0
20241129,213400,657373490,6850,6850,6850,6850,0
20241129,213300,657373490,6850,6850,6850,6850,0
20241129,213200,657373490,6850,6850,6850,6850,0
20241129,213100,657373490,6850,6850,6850,6850,0
20241129,213000,657373490,6850,6850,6850,6850,0
20241129,212900,657373490,6850,6850,6850,6850,0
20241129,212800,657373490,6850,6850,6850,6850,0
20241129,212700,657373490,6850,6850,6850,6850,0
20241129,212600,657373490,6850,6850,6850,6850,0
20241129,212500,657373490,6850,6850,6850,6850,0
20241129,212400,657373490,6850,6850,6850,6850,0
20241129,212300,657373490,6850,6850,6850,6850,0
20241129,212200,657373490,6850,6850,6850,6850,0
20241129,212100,657373490,6850,6850,6850,6850,0
20241129,212000,657373490,6850,6850,6850,6850,0
20241129,211900,657373490,6850,6850,6850,6850,0
20241129,211800,657373490,6850,6850,6850,6850,0
20241129,211700,657373490,6850,6850,6850,6850,0
20241129,211600,657373490,6850,6850,6850,6850,0
20241129,211500,657373490,6850,6850,6850,6850,0
20241129,211400,657373490,6850,6850,6850,6850,0
20241129,211300,657373490,6850,6850,6850,6850,0
20241129,211200,657373490,6850,6850,6850,6850,0
20241129,211100,657373490,6850,6850,6850,6850,0
20241129,211000,657373490,6850,6850,6850,6850,0
20241129,210900,657373490,6850,6850,6850,6850,0
20241129,210800,657373490,6850,6850,6850,6850,0
20241129,210700,657373490,6850,6850,6850,6850,0
20241129,210600,657373490,6850,6850,6850,6850,2700
20241129,210500,657373490,6850,6850,6850,6850,0
20241129,210400,657373490,6850,6850,6850,6850,0
20241129,210300,657373490,6850,6850,6850,6850,0
20241129,210200,657373490,6850,6850,6850,6850,0
20241129,210100,657373490,6850,6850,6850,6850,0
20241129,210000,657373490,6850,6850,6850,6850,0
20241129,205900,657373490,6850,6850,6850,6850,0
20241129,205800,657373490,6850,6850,6850,6850,0
20241129,205700,657373490,6850,6850,6850,6850,0
20241129,205600,657373490,6850,6850,6850,6850,0
20241129,205500,657373490,6850,6850,6850,6850,0
20241129,205400,657373490,6850,6850,6850,6850,0
20241129,205300,657373490,6850,6850,6850,6850,0
20241129,205200,657373490,6850,6850,6850,6850,0
20241129,205100,657373490,6850,6850,6850,6850,0
20241129,205000,657373490,6850,6850,6850,6850,0
20241129,204900,657373490,6850,6850,6850,6850,0
20241129,204800,657373490,6850,6850,6850,6850,0
20241129,204700,657373490,6850,6850,6850,6850,0
20241129,204600,657373490,6850,6850,6850,6850,0
20241129,204500,657373490,6850,6850,6850,6850,0
20241129,204400,657373490,6850,6850,6850,6850,0
20241129,204300,657373490,6850,6850,6850,6850,0
20241129,204200,657373490,6850,6850,6850,6850,0
20241129,204100,657373490,6850,6850,6850,6850,0
20241129,204000,657373490,6850,6850,6850,6850,0
20241129,203900,657373490,6850,6850,6850,6850,0
20241129,203800,657373490,6850,6850,6850,6850,0
20241129,203700,657373490,6850,6850,6850,6850,0
20241129,203600,657373490,6850,6850,6850,6850,2700
20241129,203500,657373490,6850,6850,6850,6850,0
20241129,203400,657373490,6850,6850,6850,6850,0
20241129,203300,657373490,6850,6850,6850,6850,0
20241129,203200,657373490,6850,6850,6850,6850,0
20241129,203100,657373490,6850,6850,6850,6850,0
20241129,203000,657373490,6850,6850,6850,6850,0
20241129,202900,657373490,6850,6850,6850,6850,0
20241129,202800,657373490,6850,6850,6850,6850,0
20241129,202700,657373490,6850,6850,6850,6850,0
20241129,202600,657373490,6850,6850,6850,6850,0
20241129,202500,657373490,6850,6850,6850,6850,0
20241129,202400,657373490,6850,6850,6850,6850,0
20241129,202300,657373490,6850,6850,6850,6850,0
20241129,202200,657373490,6850,6850,6850,6850,0
20241129,202100,657373490,6850,6850,6850,6850,0
20241129,202000,657373490,6850,6850,6850,6850,0
20241129,201900,657373490,6850,6850,6850,6850,0
20241129,201800,657373490,6850,6850,6850,6850,0
20241129,201700,657373490,6850,6850,6850,6850,0
20241129,201600,657373490,6850,6850,6850,6850,0
20241129,201500,657373490,6850,6850,6850,6850,0
20241129,201400,657373490,6850,6850,6850,6850,0
20241129,201300,657373490,6850,6850,6850,6850,0
20241129,201200,657373490,6850,6850,6850,6850,0
20241129,201100,657373490,6850,6850,6850,6850,0
20241129,201000,657373490,6850,6850,6850,6850,0
20241129,200900,657373490,6850,6850,6850,6850,0
20241129,200800,657373490,6850,6850,6850,6850,0
20241129,200700,657373490,6850,6850,6850,6850,0
20241129,200600,657373490,6850,6850,6850,6850,2700
20241129,200500,657373490,6850,6850,6850,6850,0
20241129,200400,657373490,6850,6850,6850,6850,0
20241129,200300,657373490,6850,6850,6850,6850,0
20241129,200200,657373490,6850,6850,6850,6850,0
20241129,200100,657373490,6850,6850,6850,6850,0
20241129,200000,657373490,6850,6850,6850,6850,0
20241129,195900,657373490,6850,6850,6850,6850,0
20241129,195800,657373490,6850,6850,6850,6850,0
20241129,195700,657373490,6850,6850,6850,6850,0
20241129,195600,657373490,6850,6850,6850,6850,0
20241129,195500,657373490,6850,6850,6850,6850,0
20241129,195400,657373490,6850,6850,6850,6850,0
20241129,195300,657373490,6850,6850,6850,6850,0
20241129,195200,657373490,6850,6850,6850,6850,0
20241129,195100,657373490,6850,6850,6850,6850,0
20241129,195000,657373490,6850,6850,6850,6850,0
20241129,194900,657373490,6850,6850,6850,6850,0
20241129,194800,657373490,6850,6850,6850,6850,0
20241129,194700,657373490,6850,6850,6850,6850,0
20241129,194600,657373490,6850,6850,6850,6850,0
20241129,194500,657373490,6850,6850,6850,6850,0
20241129,194400,657373490,6850,6850,6850,6850,0
20241129,194300,657373490,6850,6850,6850,6850,0
20241129,194200,657373490,6850,6850,6850,6850,0
20241129,194100,657373490,6850,6850,6850,6850,0
20241129,194000,657373490,6850,6850,6850,6850,0
20241129,193900,657373490,6850,6850,6850,6850,0
20241129,193800,657373490,6850,6850,6850,6850,0
20241129,193700,657373490,6850,6850,6850,6850,0
20241129,193600,657373490,6850,6850,6850,6850,2700
20241129,193500,657373490,6850,6850,6850,6850,0
20241129,193400,657373490,6850,6850,6850,6850,0
20241129,193300,657373490,6850,6850,6850,6850,0
20241129,193200,657373490,6850,6850,6850,6850,0
20241129,193100,657373490,6850,6850,6850,6850,0
20241129,193000,657373490,6850,6850,6850,6850,0
20241129,192900,657373490,6850,6850,6850,6850,0
20241129,192800,657373490,6850,6850,6850,6850,0
20241129,192700,657373490,6850,6850,6850,6850,0
20241129,192600,657373490,6850,6850,6850,6850,0
20241129,192500,657373490,6850,6850,6850,6850,0
20241129,192400,657373490,6850,6850,6850,6850,0
20241129,192300,657373490,6850,6850,6850,6850,0
20241129,192200,657373490,6850,6850,6850,6850,0
20241129,192100,657373490,6850,6850,6850,6850,0
20241129,192000,657373490,6850,6850,6850,6850,0
20241129,191900,657373490,6850,6850,6850,6850,0
20241129,191800,657373490,6850,6850,6850,6850,0
20241129,191700,657373490,6850,6850,6850,6850,0
20241129,191600,657373490,6850,6850,6850,6850,0
20241129,191500,657373490,6850,6850,6850,6850,0
20241129,191400,657373490,6850,6850,6850,6850,0
20241129,191300,657373490,6850,6850,6850,6850,0
20241129,191200,657373490,6850,6850,6850,6850,0
20241129,191100,657373490,6850,6850,6850,6850,0
20241129,191000,657373490,6850,6850,6850,6850,0
20241129,190900,657373490,6850,6850,6850,6850,0
20241129,190800,657373490,6850,6850,6850,6850,0
20241129,190700,657373490,6850,6850,6850,6850,0
20241129,190600,657373490,6850,6850,6850,6850,2700
20241129,190500,657373490,6850,6850,6850,6850,0
20241129,190400,657373490,6850,6850,6850,6850,0
20241129,190300,657373490,6850,6850,6850,6850,0
20241129,190200,657373490,6850,6850,6850,6850,0
20241129,190100,657373490,6850,6850,6850,6850,0
20241129,190000,657373490,6850,6850,6850,6850,0
20241129,185900,657373490,6850,6850,6850,6850,0
20241129,185800,657373490,6850,6850,6850,6850,0
20241129,185700,657373490,6850,6850,6850,6850,0
20241129,185600,657373490,6850,6850,6850,6850,0
20241129,185500,657373490,6850,6850,6850,6850,0
20241129,185400,657373490,6850,6850,6850,6850,0
20241129,185300,657373490,6850,6850,6850,6850,0
20241129,185200,657373490,6850,6850,6850,6850,0
20241129,185100,657373490,6850,6850,6850,6850,0
20241129,185000,657373490,6850,6850,6850,6850,0
20241129,184900,657373490,6850,6850,6850,6850,0
20241129,184800,657373490,6850,6850,6850,6850,0
20241129,184700,657373490,6850,6850,6850,6850,0
20241129,184600,657373490,6850,6850,6850,6850,0
20241129,184500,657373490,6850,6850,6850,6850,0
20241129,184400,657373490,6850,6850,6850,6850,0
20241129,184300,657373490,6850,6850,6850,6850,0
20241129,184200,657373490,6850,6850,6850,6850,0
20241129,184100,657373490,6850,6850,6850,6850,0
20241129,184000,657373490,6850,6850,6850,6850,0
20241129,183900,657373490,6850,6850,6850,6850,0
20241129,183800,657373490,6850,6850,6850,6850,0
20241129,183700,657373490,6850,6850,6850,6850,0
20241129,183600,657373490,6850,6850,6850,6850,2700
20241129,183500,657373490,6850,6850,6850,6850,0
20241129,183400,657373490,6850,6850,6850,6850,0
20241129,183300,657373490,6850,6850,6850,6850,0
20241129,183200,657373490,6850,6850,6850,6850,0
20241129,183100,657373490,6850,6850,6850,6850,0
20241129,183000,657373490,6850,6850,6850,6850,0
20241129,182900,657373490,6850,6850,6850,6850,0
20241129,182800,657373490,6850,6850,6850,6850,0
20241129,182700,657373490,6850,6850,6850,6850,0
20241129,182600,657373490,6850,6850,6850,6850,0
20241129,182500,657373490,6850,6850,6850,6850,0
20241129,182400,657373490,6850,6850,6850,6850,0
20241129,182300,657373490,6850,6850,6850,6850,0
20241129,182200,657373490,6850,6850,6850,6850,0
20241129,182100,657373490,6850,6850,6850,6850,0
20241129,182000,657373490,6850,6850,6850,6850,0
20241129,181900,657373490,6850,6850,6850,6850,0
20241129,181800,657373490,6850,6850,6850,6850,0
20241129,181700,657373490,6850,6850,6850,6850,0
20241129,181600,657373490,6850,6850,6850,6850,0
20241129,181500,657373490,6850,6850,6850,6850,0
20241129,181400,657373490,6850,6850,6850,6850,0
20241129,181300,657373490,6850,6850,6850,6850,0
20241129,181200,657373490,6850,6850,6850,6850,0
20241129,181100,657373490,6850,6850,6850,6850,0
20241129,181000,657373490,6850,6850,6850,6850,0
20241129,180900,657373490,6850,6850,6850,6850,0
20241129,180800,657373490,6850,6850,6850,6850,0
20241129,180700,657373490,6850,6850,6850,6850,0
20241129,180600,657373490,6850,6850,6850,6850,2700
20241129,180500,657373490,6850,6850,6850,6850,0
20241129,180400,657373490,6850,6850,6850,6850,0
20241129,180300,657373490,6850,6850,6850,6850,0
20241129,180200,657373490,6850,6850,6850,6850,0
20241129,180100,657373490,6850,6850,6850,6850,0
20241129,180000,657373490,6850,6850,6850,6850,0
20241129,175900,657373490,6850,6850,6850,6850,0
20241129,175800,657373490,6850,6850,6850,6850,0
20241129,175700,657373490,6850,6850,6850,6850,0
20241129,175600,657373490,6850,6850,6850,6850,0
20241129,175500,657373490,6850,6850,6850,6850,0
20241129,175400,657373490,6850,6850,6850,6850,0
20241129,175300,657373490,6850,6850,6850,6850,0
20241129,175200,657373490,6850,6850,6850,6850,0
20241129,175100,657373490,6850,6850,6850,6850,0
20241129,175000,657373490,6850,6850,6850,6850,0
20241129,174900,657373490,6850,6850,6850,6850,0
20241129,174800,657373490,6850,6850,6850,6850,0
20241129,174700,657373490,6850,6850,6850,6850,0
20241129,174600,657373490,6850,6850,6850,6850,0
20241129,174500,657373490,6850,6850,6850,6850,0
20241129,174400,657373490,6850,6850,6850,6850,0
20241129,174300,657373490,6850,6850,6850,6850,0
20241129,174200,657373490,6850,6850,6850,6850,0
20241129,174100,657373490,6850,6850,6850,6850,0
20241129,174000,657373490,6850,6850,6850,6850,0
20241129,173900,657373490,6850,6850,6850,6850,0
20241129,173800,657373490,6850,6850,6850,6850,0
20241129,173700,657373490,6850,6850,6850,6850,0
20241129,173600,657373490,6850,6850,6850,6850,2700
20241129,173500,657373490,6850,6850,6850,6850,0
20241129,173400,657373490,6850,6850,6850,6850,0
20241129,173300,657373490,6850,6850,6850,6850,0
20241129,173200,657373490,6850,6850,6850,6850,0
20241129,173100,657373490,6850,6850,6850,6850,0
20241129,173000,657373490,6850,6850,6850,6850,0
20241129,172900,657373490,6850,6850,6850,6850,0
20241129,172800,657373490,6850,6850,6850,6850,0
20241129,172700,657373490,6850,6850,6850,6850,0
20241129,172600,657373490,6850,6850,6850,6850,0
20241129,172500,657373490,6850,6850,6850,6850,0
20241129,172400,657373490,6850,6850,6850,6850,0
20241129,172300,657373490,6850,6850,6850,6850,0
20241129,172200,657373490,6850,6850,6850,6850,0
20241129,172100,657373490,6850,6850,6850,6850,0
20241129,172000,657373490,6850,6850,6850,6850,0
20241129,171900,657373490,6850,6850,6850,6850,0
20241129,171800,657373490,6850,6850,6850,6850,0
20241129,171700,657373490,6850,6850,6850,6850,0
20241129,171600,657373490,6850,6850,6850,6850,0
20241129,171500,657373490,6850,6850,6850,6850,0
20241129,171400,657373490,6850,6850,6850,6850,0
20241129,171300,657373490,6850,6850,6850,6850,0
20241129,171200,657373490,6850,6850,6850,6850,0
20241129,171100,657373490,6850,6850,6850,6850,0
20241129,171000,657373490,6850,6850,6850,6850,0
20241129,170900,657373490,6850,6850,6850,6850,0
20241129,170800,657373490,6850,6850,6850,6850,0
20241129,170700,657373490,6850,6850,6850,6850,0
20241129,170600,657373490,6850,6850,6850,6850,2700
20241129,170500,657373490,6850,6850,6850,6850,0
20241129,170400,657373490,6850,6850,6850,6850,0
20241129,170300,657373490,6850,6850,6850,6850,0
20241129,170200,657373490,6850,6850,6850,6850,0
20241129,170100,657373490,6850,6850,6850,6850,0
20241129,170000,657373490,6850,6850,6850,6850,0
20241129,165900,657373490,6850,6850,6850,6850,0
20241129,165800,657373490,6850,6850,6850,6850,0
20241129,165700,657373490,6850,6850,6850,6850,0
20241129,165600,657373490,6850,6850,6850,6850,0
20241129,165500,657373490,6850,6850,6850,6850,0
20241129,165400,657373490,6850,6850,6850,6850,0
20241129,165300,657373490,6850,6850,6850,6850,0
20241129,165200,657373490,6850,6850,6850,6850,0
20241129,165100,657373490,6850,6850,6850,6850,0
20241129,165000,657373490,6850,6850,6850,6850,0
20241129,164900,657373490,6850,6850,6850,6850,0
20241129,164800,657373490,6850,6850,6850,6850,0
20241129,164700,657373490,6850,6850,6850,6850,0
20241129,164600,657373490,6850,6850,6850,6850,0
20241129,164500,657373490,6850,6850,6850,6850,0
20241129,164400,657373490,6850,6850,6850,6850,0
20241129,164300,657373490,6850,6850,6850,6850,0
20241129,164200,657373490,6850,6850,6850,6850,0
20241129,164100,657373490,6850,6850,6850,6850,0
20241129,164000,657373490,6850,6850,6850,6850,0
20241129,163900,657373490,6850,6850,6850,6850,0
20241129,163800,657373490,6850,6850,6850,6850,0
20241129,163700,657373490,6850,6850,6850,6850,0
20241129,163600,657373490,6850,6850,6850,6850,2700
20241129,163500,657373490,6850,6850,6850,6850,0
20241129,163400,657373490,6850,6850,6850,6850,0
20241129,163300,657373490,6850,6850,6850,6850,0
20241129,163200,657373490,6850,6850,6850,6850,0
20241129,163100,657373490,6850,6850,6850,6850,0
20241129,163000,657373490,6850,6850,6850,6850,0
20241129,162900,657373490,6850,6850,6850,6850,0
20241129,162800,657373490,6850,6850,6850,6850,0
20241129,162700,657373490,6850,6850,6850,6850,0
20241129,162600,657373490,6850,6850,6850,6850,0
20241129,162500,657373490,6850,6850,6850,6850,0
20241129,162400,657373490,6850,6850,6850,6850,0
20241129,162300,657373490,6850,6850,6850,6850,0
20241129,162200,657373490,6850,6850,6850,6850,0
20241129,162100,657373490,6850,6850,6850,6850,0
20241129,162000,657373490,6850,6850,6850,6850,0
20241129,161900,657373490,6850,6850,6850,6850,0
20241129,161800,657373490,6850,6850,6850,6850,0
20241129,161700,657373490,6850,6850,6850,6850,0
20241129,161600,657373490,6850,6850,6850,6850,0
20241129,161500,657373490,6850,6850,6850,6850,0
20241129,161400,657373490,6850,6850,6850,6850,0
20241129,161300,657373490,6850,6850,6850,6850,0
20241129,161200,657373490,6850,6850,6850,6850,0
20241129,161100,657373490,6850,6850,6850,6850,0
20241129,161000,657373490,6850,6850,6850,6850,0
20241129,160900,657373490,6850,6850,6850,6850,0
20241129,160800,657373490,6850,6850,6850,6850,0
20241129,160700,657373490,6850,6850,6850,6850,0
20241129,160600,657373490,6850,6850,6850,6850,2700
20241129,160500,657373490,6850,6850,6850,6850,0
20241129,160400,657373490,6850,6850,6850,6850,0
20241129,160300,657373490,6850,6850,6850,6850,0
20241129,160200,657373490,6850,6850,6850,6850,0
20241129,160100,657373490,6850,6850,6850,6850,0
20241129,160000,657373490,6850,6850,6850,6850,0
20241129,155900,657373490,6850,6850,6850,6850,0
20241129,155800,657373490,6850,6850,6850,6850,0
20241129,155700,657373490,6850,6850,6850,6850,0
20241129,155600,657373490,6850,6850,6850,6850,0
20241129,155500,657373490,6850,6850,6850,6850,0
20241129,155400,657373490,6850,6850,6850,6850,0
20241129,155300,657373490,6850,6850,6850,6850,0
20241129,155200,657373490,6850,6850,6850,6850,0
20241129,155100,657373490,6850,6850,6850,6850,0
20241129,155000,657373490,6850,6850,6850,6850,0
20241129,154900,657373490,6850,6850,6850,6850,0
20241129,154800,657373490,6850,6850,6850,6850,0
20241129,154700,657373490,6850,6850,6850,6850,0
20241129,154600,657373490,6850,6850,6850,6850,0
20241129,154500,657373490,6850,6850,6850,6850,0
20241129,154400,657373490,6850,6850,6850,6850,0
20241129,154300,657373490,6850,6850,6850,6850,0
20241129,154200,657373490,6850,6850,6850,6850,0
20241129,154100,657373490,6850,6850,6850,6850,0
20241129,154000,657373490,6850,6850,6850,6850,0
20241129,153900,657373490,6850,6850,6850,6850,0
20241129,153800,657373490,6850,6850,6850,6850,0
20241129,153700,657373490,6850,6850,6850,6850,0
20241129,153600,657373490,6850,6850,6850,6850,2700
20241129,153500,657373490,6850,6850,6850,6850,0
20241129,153400,657373490,6850,6850,6850,6850,0
20241129,153300,657373490,6850,6850,6850,6850,0
20241129,153200,657373490,6850,6850,6850,6850,0
20241129,153100,657373490,6850,6850,6850,6850,0
20241129,153000,657373490,6850,6850,6850,6850,2700
20241129,152900,638878490,6860,6860,6860,6860,0
20241129,152800,638878490,6860,6860,6860,6860,0
20241129,152700,638878490,6860,6860,6860,6860,0
20241129,152600,638878490,6860,6860,6860,6860,0
20241129,152500,638878490,6860,6860,6860,6860,0
20241129,152400,638878490,6860,6860,6860,6860,0
20241129,152300,638878490,6860,6860,6860,6860,0
20241129,152200,638878490,6860,6860,6860,6860,0
20241129,152100,638878490,6860,6860,6860,6860,0
20241129,152000,638878490,6860,6860,6860,6860,0
20241129,151900,638878490,6860,6860,6870,6850,1647
20241129,151800,627582770,6860,6860,6870,6860,336
20241129,151700,625274950,6860,6870,6870,6860,158
20241129,151600,624189790,6870,6860,6870,6860,304
20241129,151500,622102010,6860,6870,6870,6860,1167
20241129,151400,614090180,6860,6860,6870,6860,119
20241129,151300,613273760,6860,6870,6870,6860,75
20241129,151200,612759200,6860,6860,6860,6860,55
20241129,151100,612381900,6860,6860,6860,6860,0
20241129,151000,612381900,6860,6870,6870,6860,130
20241129,150900,611488820,6870,6860,6870,6860,1452
20241129,150800,601525540,6860,6840,6860,6840,4494
20241129,150700,570739600,6840,6850,6850,6840,1127
20241129,150600,563019900,6850,6850,6850,6850,61
20241129,150500,562602050,6850,6860,6860,6850,35
20241129,150400,562362270,6860,6860,6860,6850,83
20241129,150300,561793640,6850,6850,6850,6850,258
20241129,150200,560026340,6850,6850,6850,6850,1924
20241129,150100,546846940,6850,6850,6850,6850,236
20241129,150000,545230340,6860,6850,6860,6850,33
20241129,145900,545004090,6850,6860,6860,6850,106
20241129,145800,544277180,6860,6850,6860,6850,502
20241129,145700,540838380,6850,6850,6850,6850,49
20241129,145600,540502730,6850,6850,6850,6850,162
20241129,145500,539393030,6850,6850,6850,6850,65
20241129,145400,538947780,6850,6860,6860,6850,138
20241129,145300,538002380,6860,6850,6860,6850,43
20241129,145200,537707780,6850,6850,6850,6850,78
20241129,145100,537173480,6850,6850,6850,6850,184
20241129,145000,535913080,6850,6850,6860,6850,1394
20241129,144900,526362900,6850,6850,6850,6850,85
20241129,144800,525780650,6860,6860,6860,6860,1
20241129,144700,525773790,6850,6850,6850,6850,277
20241129,144600,523876340,6850,6860,6860,6850,210
20241129,144500,522436290,6860,6850,6860,6850,130
20241129,144400,521545520,6850,6860,6860,6850,199
20241129,144300,520181850,6860,6860,6860,6860,0
20241129,144200,520181850,6860,6850,6860,6850,113
20241129,144100,519407050,6860,6860,6860,6860,0
20241129,144000,519407050,6860,6860,6860,6860,37
20241129,143900,519153230,6860,6850,6860,6850,224
20241129,143800,517617540,6850,6850,6850,6850,0
20241129,143700,517617540,6850,6850,6850,6850,110
20241129,143600,516864040,6850,6850,6850,6850,16
20241129,143500,516754440,6850,6850,6850,6850,245
20241129,143400,515076190,6850,6850,6850,6850,50
20241129,143300,514733690,6860,6860,6860,6860,347
20241129,143200,512353270,6850,6850,6860,6850,179
20241129,143100,511127110,6860,6860,6860,6850,40
20241129,143000,510852950,6860,6860,6860,6860,33
20241129,142900,510626570,6860,6850,6860,6850,25
20241129,142800,510455200,6850,6850,6850,6850,4
20241129,142700,510427800,6860,6850,6860,6850,198
20241129,142600,509070220,6850,6860,6860,6850,177
20241129,142500,507856390,6860,6850,6860,6850,885
20241129,142400,501785420,6850,6850,6850,6850,78
20241129,142300,501251120,6850,6850,6850,6850,85
20241129,142200,500668870,6860,6850,6860,6850,283
20241129,142100,498728560,6850,6850,6850,6850,13
20241129,142000,498639510,6850,6850,6850,6850,33
20241129,141900,498413460,6850,6850,6850,6850,34
20241129,141800,498180560,6850,6850,6850,6850,33
20241129,141700,497954510,6850,6850,6850,6850,86
20241129,141600,497365410,6850,6850,6850,6850,191
20241129,141500,496057060,6850,6850,6850,6850,61
20241129,141400,495639210,6860,6850,6860,6850,163
20241129,141300,494521560,6850,6850,6850,6850,18
20241129,141200,494398260,6860,6860,6860,6860,72
20241129,141100,493904340,6860,6860,6860,6850,94
20241129,141000,493259920,6850,6860,6860,6850,124
20241129,140900,492410020,6850,6850,6860,6850,128
20241129,140800,491532440,6850,6850,6850,6850,31
20241129,140700,491320090,6850,6850,6850,6850,895
20241129,140600,485189340,6850,6860,6860,6850,68
20241129,140500,484723140,6860,6860,6860,6850,127
20241129,140400,483852420,6860,6850,6860,6850,43
20241129,140300,483557850,6850,6850,6860,6850,129
20241129,140200,482674190,6850,6850,6850,6850,0
20241129,140100,482674190,6850,6850,6850,6850,115
20241129,140000,481886440,6860,6850,6860,6850,45
20241129,135900,481577940,6860,6860,6860,6860,1
20241129,135800,481571080,6850,6850,6850,6850,181
20241129,135700,480331230,6860,6850,6860,6850,27
20241129,135600,480146270,6850,6850,6850,6850,13
20241129,135500,480057220,6850,6860,6860,6850,343
20241129,135400,477705240,6850,6850,6850,6850,64
20241129,135300,477266840,6850,6850,6850,6850,18
20241129,135200,477143540,6860,6850,6860,6850,47
20241129,135100,476821580,6850,6850,6850,6850,27
20241129,135000,476636630,6860,6860,6870,6850,979
20241129,134900,469923040,6860,6860,6860,6860,4561
20241129,134800,438634580,6870,6870,6870,6870,129
20241129,134700,437748350,6860,6860,6860,6860,112
20241129,134600,436980030,6860,6870,6870,6860,189
20241129,134500,435682250,6870,6860,6870,6860,168
20241129,134400,434529500,6860,6860,6860,6860,59
20241129,134300,434124760,6860,6860,6860,6860,120
20241129,134200,433301560,6870,6860,6870,6860,14
20241129,134100,433205510,6860,6860,6860,6860,16
20241129,134000,433095750,6860,6860,6860,6860,579
20241129,133900,429123810,6870,6860,6870,6860,5
20241129,133800,429089500,6860,6870,6870,6860,121
20241129,133700,428258450,6860,6860,6860,6860,48
20241129,133600,427929170,6860,6860,6860,6860,23
20241129,133500,427771390,6860,6860,6860,6860,88
20241129,133400,427167710,6860,6860,6860,6860,148
20241129,133300,426152430,6870,6870,6870,6870,0
20241129,133200,426152430,6870,6860,6870,6860,32
20241129,133100,425932900,6860,6860,6860,6860,83
20241129,133000,425363520,6860,6860,6860,6860,0
20241129,132900,425363520,6860,6860,6860,6860,358
20241129,132800,422907640,6870,6870,6870,6870,75
20241129,132700,422392390,6870,6870,6870,6870,0
20241129,132600,422392390,6870,6870,6870,6870,25
20241129,132500,422220640,6870,6870,6870,6860,46
20241129,132400,421904630,6870,6870,6870,6870,0
20241129,132300,421904630,6870,6870,6870,6870,0
20241129,132200,421904630,6870,6870,6870,6870,0
20241129,132100,421904630,6870,6870,6870,6870,0
20241129,132000,421904630,6870,6870,6870,6870,0
20241129,131900,421904630,6870,6870,6870,6870,0
20241129,131800,421904630,6870,6870,6870,6870,1
20241129,131700,421897760,6870,6870,6870,6870,501
20241129,131600,418455890,6870,6860,6870,6860,89
20241129,131500,417845330,6860,6860,6860,6860,71
20241129,131400,417358270,6870,6870,6870,6870,114
20241129,131300,416575090,6860,6870,6870,6860,47
20241129,131200,416252570,6870,6870,6870,6860,44
20241129,131100,415950420,6860,6860,6870,6860,89
20241129,131000,415339780,6860,6860,6860,6860,71
20241129,130900,414852720,6870,6870,6870,6870,268
20241129,130800,413011560,6870,6870,6870,6870,0
20241129,130700,413011560,6870,6870,6870,6870,0
20241129,130600,413011560,6870,6870,6870,6870,42
20241129,130500,412723020,6870,6860,6870,6860,71
20241129,130400,412235580,6860,6860,6860,6860,0
20241129,130300,412235580,6860,6860,6860,6860,213
20241129,130200,410774400,6860,6870,6870,6860,74
20241129,130100,410266750,6870,6860,6870,6860,251
20241129,130000,408543580,6870,6860,6870,6860,271
20241129,125900,406684500,6870,6870,6870,6870,0
20241129,125800,406684500,6870,6870,6870,6870,0
20241129,125700,406684500,6870,6870,6870,6870,255
20241129,125600,404932650,6860,6860,6860,6860,73
20241129,125500,404431870,6860,6860,6860,6860,120
20241129,125400,403608670,6870,6870,6870,6870,10
20241129,125300,403539970,6870,6870,6870,6870,10
20241129,125200,403471270,6860,6860,6860,6860,110
20241129,125100,402716670,6870,6860,6870,6860,1305
20241129,125000,393764320,6860,6860,6860,6860,700
20241129,124900,388962320,6870,6870,6870,6870,91
20241129,124800,388337150,6870,6870,6870,6870,0
20241129,124700,388337150,6870,6870,6870,6870,0
20241129,124600,388337150,6870,6870,6870,6870,46
20241129,124500,388021130,6870,6860,6870,6860,128
20241129,124400,387142780,6860,6860,6860,6860,0
20241129,124300,387142780,6860,6860,6860,6860,13
20241129,124200,387053600,6860,6860,6860,6860,39
20241129,124100,386786060,6860,6870,6870,6860,85
20241129,124000,386202900,6870,6870,6870,6870,74
20241129,123900,385694520,6860,6860,6860,6860,13
20241129,123800,385605340,6860,6860,6860,6860,0
20241129,123700,385605340,6860,6860,6860,6860,14
20241129,123600,385509300,6860,6860,6860,6860,16
20241129,123500,385399540,6860,6860,6860,6860,103
20241129,123400,384692960,6870,6870,6870,6870,0
20241129,123300,384692960,6870,6870,6870,6870,6
20241129,123200,384651740,6870,6870,6870,6870,4
20241129,123100,384624260,6870,6870,6870,6870,1747
20241129,123000,372622370,6870,6870,6870,6870,24
20241129,122900,372457490,6880,6870,6880,6870,31
20241129,122800,372244290,6870,6870,6880,6870,18
20241129,122700,372120600,6870,6870,6870,6870,7
20241129,122600,372072510,6870,6880,6880,6870,37
20241129,122500,371818030,6870,6860,6880,6860,2597
20241129,122400,353980140,6860,6860,6860,6860,0
20241129,122300,353980140,6860,6860,6860,6860,21
20241129,122200,353836080,6860,6860,6860,6860,0
20241129,122100,353836080,6860,6860,6860,6860,1
20241129,122000,353829220,6850,6850,6850,6850,66
20241129,121900,353377120,6850,6850,6850,6850,56
20241129,121800,352993520,6860,6860,6860,6860,0
20241129,121700,352993520,6860,6860,6860,6860,1
20241129,121600,352986660,6860,6860,6860,6850,298
20241129,121500,350942420,6860,6860,6860,6850,302
20241129,121400,348871030,6860,6850,6860,6850,14
20241129,121300,348775120,6850,6850,6850,6850,117
20241129,121200,347973670,6850,6860,6860,6850,20
20241129,121100,347836660,6860,6860,6860,6860,0
20241129,121000,347836660,6860,6860,6860,6860,7
20241129,120900,347788640,6860,6860,6860,6860,0
20241129,120800,347788640,6860,6860,6860,6860,11
20241129,120700,347713180,6860,6860,6860,6860,0
20241129,120600,347713180,6860,6860,6860,6860,25
20241129,120500,347541680,6860,6860,6860,6860,23
20241129,120400,347383900,6860,6860,6860,6860,610
20241129,120300,343199300,6860,6860,6860,6860,0
20241129,120200,343199300,6860,6860,6860,6860,1
20241129,120100,343192440,6860,6850,6860,6850,74
20241129,120000,342685530,6850,6850,6850,6850,53
20241129,115900,342322480,6850,6860,6860,6850,14
20241129,115800,342226480,6860,6860,6860,6850,7
20241129,115700,342178490,6860,6850,6860,6850,6
20241129,115600,342137370,6860,6850,6860,6850,14
20241129,115500,342041400,6850,6850,6860,6850,132
20241129,115400,341136260,6850,6850,6850,6850,504
20241129,115300,337683860,6850,6850,6850,6850,103
20241129,115200,336978310,6850,6840,6850,6840,441
20241129,115100,333957630,6840,6840,6840,6840,40
20241129,115000,333684030,6840,6840,6840,6840,16
20241129,114900,333574590,6840,6850,6850,6840,283
20241129,114800,331636070,6840,6850,6850,6840,205
20241129,114700,330231860,6840,6850,6850,6840,875
20241129,114600,324238340,6840,6850,6860,6840,2788
20241129,114500,305138030,6850,6840,6850,6840,25
20241129,114400,304966820,6840,6840,6840,6840,44
20241129,114300,304665860,6850,6840,6850,6840,19
20241129,114200,304535880,6850,6850,6850,6850,1514
20241129,114100,294164980,6850,6850,6850,6850,3
20241129,114000,294144430,6850,6850,6850,6850,236
20241129,113900,292527830,6850,6850,6850,6850,102
20241129,113800,291829130,6850,6850,6850,6850,600
20241129,113700,287719130,6850,6860,6860,6850,185
20241129,113600,286450600,6860,6850,6860,6850,146
20241129,113500,285449120,6860,6850,6860,6850,74
20241129,113400,284942020,6860,6850,6860,6850,132
20241129,113300,284036540,6860,6850,6860,6850,26
20241129,113200,283858340,6850,6850,6850,6850,33
20241129,113100,283632290,6850,6860,6860,6850,3570
20241129,113000,259154550,6860,6860,6860,6860,37
20241129,112900,258900730,6870,6870,6870,6860,57
20241129,112800,258509690,6860,6860,6860,6860,43
20241129,112700,258214710,6870,6860,6870,6860,74
20241129,112600,257706970,6870,6870,6870,6860,56
20241129,112500,257322280,6870,6860,6870,6860,135
20241129,112400,256395920,6860,6860,6860,6860,28
20241129,112300,256203840,6860,6860,6860,6860,34
20241129,112200,255970600,6860,6860,6860,6860,91
20241129,112100,255346340,6860,6860,6860,6860,37
20241129,112000,255092520,6860,6860,6860,6860,8
20241129,111900,255037640,6860,6860,6860,6860,37
20241129,111800,254783820,6860,6860,6860,6860,13
20241129,111700,254694640,6860,6860,6860,6860,249
20241129,111600,252986500,6860,6870,6870,6860,5
20241129,111500,252952190,6860,6860,6860,6860,45
20241129,111400,252643490,6870,6870,6870,6870,1
20241129,111300,252636620,6860,6860,6860,6860,211
20241129,111200,251189160,6870,6870,6870,6870,0
20241129,111100,251189160,6870,6870,6870,6870,0
20241129,111000,251189160,6870,6870,6870,6870,0
20241129,110900,251189160,6870,6870,6870,6870,99
20241129,110800,250509030,6870,6870,6870,6870,3
20241129,110700,250488420,6870,6870,6870,6870,1
20241129,110600,250481550,6870,6870,6870,6870,35
20241129,110500,250241100,6870,6870,6870,6870,30
20241129,110400,250035000,6870,6870,6870,6870,100
20241129,110300,249348000,6870,6870,6870,6870,3
20241129,110200,249327390,6870,6870,6870,6870,0
20241129,110100,249327390,6870,6870,6870,6870,0
20241129,110000,249327390,6870,6870,6870,6870,3
20241129,105900,249306780,6870,6870,6870,6870,10
20241129,105800,249238080,6870,6870,6870,6870,0
20241129,105700,249238080,6870,6870,6870,6870,1297
20241129,105600,240327690,6880,6870,6880,6870,25
20241129,105500,240155930,6870,6870,6870,6870,66
20241129,105400,239702510,6870,6870,6870,6870,15
20241129,105300,239599460,6870,6870,6870,6870,40
20241129,105200,239324660,6870,6870,6870,6870,28
20241129,105100,239132300,6870,6870,6870,6870,41
20241129,105000,238850630,6870,6870,6870,6870,20
20241129,104900,238713230,6870,6870,6870,6870,15
20241129,104800,238610180,6870,6880,6880,6870,33
20241129,104700,238383370,6870,6880,6880,6870,37
20241129,104600,238129140,6880,6870,6880,6870,1422
20241129,104500,228359860,6860,6870,6880,6860,1717
20241129,104400,216564070,6870,6870,6870,6870,7
20241129,104300,216515980,6870,6880,6880,6870,51
20241129,104200,216165600,6870,6870,6870,6870,34
20241129,104100,215932020,6870,6870,6880,6870,17
20241129,104000,215815210,6870,6870,6870,6870,21
20241129,103900,215670940,6870,6880,6880,6870,1408
20241129,103800,205991100,6880,6880,6880,6880,415
20241129,103700,203135900,6880,6880,6880,6880,53
20241129,103600,202771260,6880,6880,6890,6880,13
20241129,103500,202681810,6890,6880,6890,6880,83
20241129,103400,202110470,6880,6890,6890,6880,36
20241129,103300,201862690,6880,6880,6880,6880,8
20241129,103200,201807650,6880,6890,6890,6880,41
20241129,103100,201525310,6880,6890,6890,6880,137
20241129,103000,200581460,6880,6860,6880,6860,1825
20241129,102900,188032030,6860,6860,6860,6860,102
20241129,102800,187332310,6860,6860,6860,6860,611
20241129,102700,183140850,6860,6860,6860,6860,4
20241129,102600,183113410,6860,6860,6860,6860,44
20241129,102500,182811570,6860,6860,6860,6850,144
20241129,102400,181823910,6860,6860,6860,6860,106
20241129,102300,181096750,6860,6860,6860,6860,784
20241129,102200,175718510,6860,6860,6860,6860,13
20241129,102100,175629330,6860,6860,6860,6860,81
20241129,102000,175073670,6870,6870,6870,6870,1
20241129,101900,175066800,6870,6870,6870,6870,10
20241129,101800,174998100,6870,6870,6870,6870,3
20241129,101700,174977490,6860,6860,6860,6860,13
20241129,101600,174888310,6860,6860,6860,6860,56
20241129,101500,174504150,6860,6860,6870,6860,576
20241129,101400,170552280,6870,6870,6870,6870,0
20241129,101300,170552280,6870,6870,6870,6860,558
20241129,101200,166723820,6870,6870,6870,6870,1
20241129,101100,166716950,6870,6870,6870,6870,2
20241129,101000,166703210,6870,6860,6870,6860,359
20241129,100900,164239950,6860,6850,6860,6850,345
20241129,100800,161873900,6860,6860,6860,6860,7
20241129,100700,161825880,6870,6870,6870,6850,2610
20241129,100600,143927580,6870,6870,6870,6870,48
20241129,100500,143597820,6870,6870,6870,6870,49
20241129,100400,143261190,6870,6870,6870,6870,2
20241129,100300,143247450,6880,6870,6880,6870,1147
20241129,100200,135366160,6870,6870,6870,6870,15
20241129,100100,135263110,6870,6870,6870,6870,8
20241129,100000,135208150,6870,6870,6870,6870,7
20241129,095900,135160060,6870,6870,6880,6870,886
20241129,095800,129071310,6870,6870,6870,6870,1
20241129,095700,129064440,6870,6870,6870,6870,1
20241129,095600,129057570,6870,6860,6870,6860,5
20241129,095500,129023260,6860,6870,6870,6860,1068
20241129,095400,121696770,6860,6870,6870,6860,204
20241129,095300,120296640,6870,6870,6870,6870,99
20241129,095200,119616510,6870,6870,6870,6870,956
20241129,095100,113048790,6870,6870,6870,6870,267
20241129,095000,111214500,6860,6840,6870,6840,1024
20241129,094900,104199580,6850,6860,6860,6840,4992
20241129,094800,69974240,6860,6860,6860,6860,13
20241129,094700,69885060,6860,6850,6860,6850,816
20241129,094600,64288090,6850,6870,6870,6850,1084
20241129,094500,56855190,6870,6870,6870,6870,25
20241129,094400,56683440,6870,6870,6870,6870,61
20241129,094300,56264370,6870,6870,6870,6860,75
20241129,094200,55749620,6870,6870,6870,6870,10
20241129,094100,55680920,6870,6870,6870,6870,26
20241129,094000,55502300,6870,6860,6870,6860,82
20241129,093900,54939750,6870,6870,6870,6870,25
20241129,093800,54768000,6870,6870,6870,6870,10
20241129,093700,54699300,6870,6870,6870,6870,92
20241129,093600,54067260,6870,6870,6870,6850,627
20241129,093500,49766690,6870,6870,6870,6870,443
20241129,093400,46723280,6880,6880,6880,6880,19
20241129,093300,46592560,6880,6880,6880,6880,6
20241129,093200,46551280,6880,6870,6880,6870,105
20241129,093100,45829900,6870,6860,6870,6850,432
20241129,093000,42866020,6860,6870,6870,6860,1469
20241129,092900,32783980,6880,6870,6880,6870,94
20241129,092800,32137520,6880,6880,6880,6880,22
20241129,092700,31986160,6880,6870,6880,6870,100
20241129,092600,31298920,6880,6880,6880,6880,111
20241129,092500,30535240,6880,6880,6880,6880,30
20241129,092400,30328840,6880,6880,6880,6880,0
20241129,092300,30328840,6880,6880,6880,6880,6
20241129,092200,30287560,6880,6880,6880,6880,32
20241129,092100,30067400,6880,6880,6880,6880,10
20241129,092000,29998600,6880,6870,6880,6870,230
20241129,091900,28417680,6870,6870,6870,6870,0
20241129,091800,28417680,6870,6880,6880,6870,925
20241129,091700,22061560,6870,6870,6870,6870,75
20241129,091600,21546310,6870,6870,6870,6870,56
20241129,091500,21161590,6870,6880,6880,6870,21
20241129,091400,21017150,6880,6880,6880,6880,1
20241129,091300,21010270,6880,6880,6880,6880,156
20241129,091200,19936990,6880,6880,6880,6880,78
20241129,091100,19400350,6880,6880,6880,6880,7
20241129,091000,19352190,6880,6890,6900,6880,347
20241129,090900,16960440,6900,6900,6900,6890,195
20241129,090800,15616520,6890,6890,6900,6890,129
20241129,090700,14727350,6880,6880,6890,6880,149
20241129,090600,13702100,6880,6880,6880,6880,16
20241129,090500,13592020,6880,6880,6880,6870,105
20241129,090400,12869630,6880,6880,6880,6880,10
20241129,090300,12800830,6880,6880,6880,6880,0
20241129,090200,12800830,6880,6870,6880,6870,1234
20241129,090100,4322660,6890,6890,6890,6870,307
20241129,090000,2211690,6890,6890,6890,6890,321