KissMeData/435380/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,214500,10793665,2075,2075,2075,2075,176
20241129,214400,10793665,2075,2075,2075,2075,0
20241129,214300,10793665,2075,2075,2075,2075,0
20241129,214200,10793665,2075,2075,2075,2075,0
20241129,214100,10793665,2075,2075,2075,2075,0
20241129,214000,10793665,2075,2075,2075,2075,0
20241129,213900,10793665,2075,2075,2075,2075,0
20241129,213800,10793665,2075,2075,2075,2075,0
20241129,213700,10793665,2075,2075,2075,2075,0
20241129,213600,10793665,2075,2075,2075,2075,0
20241129,213500,10793665,2075,2075,2075,2075,0
20241129,213400,10793665,2075,2075,2075,2075,0
20241129,213300,10793665,2075,2075,2075,2075,0
20241129,213200,10793665,2075,2075,2075,2075,0
20241129,213100,10793665,2075,2075,2075,2075,0
20241129,213000,10793665,2075,2075,2075,2075,0
20241129,212900,10793665,2075,2075,2075,2075,0
20241129,212800,10793665,2075,2075,2075,2075,0
20241129,212700,10793665,2075,2075,2075,2075,0
20241129,212600,10793665,2075,2075,2075,2075,0
20241129,212500,10793665,2075,2075,2075,2075,0
20241129,212400,10793665,2075,2075,2075,2075,0
20241129,212300,10793665,2075,2075,2075,2075,0
20241129,212200,10793665,2075,2075,2075,2075,0
20241129,212100,10793665,2075,2075,2075,2075,0
20241129,212000,10793665,2075,2075,2075,2075,0
20241129,211900,10793665,2075,2075,2075,2075,0
20241129,211800,10793665,2075,2075,2075,2075,0
20241129,211700,10793665,2075,2075,2075,2075,0
20241129,211600,10793665,2075,2075,2075,2075,0
20241129,211500,10793665,2075,2075,2075,2075,176
20241129,211400,10793665,2075,2075,2075,2075,0
20241129,211300,10793665,2075,2075,2075,2075,0
20241129,211200,10793665,2075,2075,2075,2075,0
20241129,211100,10793665,2075,2075,2075,2075,0
20241129,211000,10793665,2075,2075,2075,2075,0
20241129,210900,10793665,2075,2075,2075,2075,0
20241129,210800,10793665,2075,2075,2075,2075,0
20241129,210700,10793665,2075,2075,2075,2075,0
20241129,210600,10793665,2075,2075,2075,2075,0
20241129,210500,10793665,2075,2075,2075,2075,0
20241129,210400,10793665,2075,2075,2075,2075,0
20241129,210300,10793665,2075,2075,2075,2075,0
20241129,210200,10793665,2075,2075,2075,2075,0
20241129,210100,10793665,2075,2075,2075,2075,0
20241129,210000,10793665,2075,2075,2075,2075,0
20241129,205900,10793665,2075,2075,2075,2075,0
20241129,205800,10793665,2075,2075,2075,2075,0
20241129,205700,10793665,2075,2075,2075,2075,0
20241129,205600,10793665,2075,2075,2075,2075,0
20241129,205500,10793665,2075,2075,2075,2075,0
20241129,205400,10793665,2075,2075,2075,2075,0
20241129,205300,10793665,2075,2075,2075,2075,0
20241129,205200,10793665,2075,2075,2075,2075,0
20241129,205100,10793665,2075,2075,2075,2075,0
20241129,205000,10793665,2075,2075,2075,2075,0
20241129,204900,10793665,2075,2075,2075,2075,0
20241129,204800,10793665,2075,2075,2075,2075,0
20241129,204700,10793665,2075,2075,2075,2075,0
20241129,204600,10793665,2075,2075,2075,2075,0
20241129,204500,10793665,2075,2075,2075,2075,176
20241129,204400,10793665,2075,2075,2075,2075,0
20241129,204300,10793665,2075,2075,2075,2075,0
20241129,204200,10793665,2075,2075,2075,2075,0
20241129,204100,10793665,2075,2075,2075,2075,0
20241129,204000,10793665,2075,2075,2075,2075,0
20241129,203900,10793665,2075,2075,2075,2075,0
20241129,203800,10793665,2075,2075,2075,2075,0
20241129,203700,10793665,2075,2075,2075,2075,0
20241129,203600,10793665,2075,2075,2075,2075,0
20241129,203500,10793665,2075,2075,2075,2075,0
20241129,203400,10793665,2075,2075,2075,2075,0
20241129,203300,10793665,2075,2075,2075,2075,0
20241129,203200,10793665,2075,2075,2075,2075,0
20241129,203100,10793665,2075,2075,2075,2075,0
20241129,203000,10793665,2075,2075,2075,2075,0
20241129,202900,10793665,2075,2075,2075,2075,0
20241129,202800,10793665,2075,2075,2075,2075,0
20241129,202700,10793665,2075,2075,2075,2075,0
20241129,202600,10793665,2075,2075,2075,2075,0
20241129,202500,10793665,2075,2075,2075,2075,0
20241129,202400,10793665,2075,2075,2075,2075,0
20241129,202300,10793665,2075,2075,2075,2075,0
20241129,202200,10793665,2075,2075,2075,2075,0
20241129,202100,10793665,2075,2075,2075,2075,0
20241129,202000,10793665,2075,2075,2075,2075,0
20241129,201900,10793665,2075,2075,2075,2075,0
20241129,201800,10793665,2075,2075,2075,2075,0
20241129,201700,10793665,2075,2075,2075,2075,0
20241129,201600,10793665,2075,2075,2075,2075,0
20241129,201500,10793665,2075,2075,2075,2075,176
20241129,201400,10793665,2075,2075,2075,2075,0
20241129,201300,10793665,2075,2075,2075,2075,0
20241129,201200,10793665,2075,2075,2075,2075,0
20241129,201100,10793665,2075,2075,2075,2075,0
20241129,201000,10793665,2075,2075,2075,2075,0
20241129,200900,10793665,2075,2075,2075,2075,0
20241129,200800,10793665,2075,2075,2075,2075,0
20241129,200700,10793665,2075,2075,2075,2075,0
20241129,200600,10793665,2075,2075,2075,2075,0
20241129,200500,10793665,2075,2075,2075,2075,0
20241129,200400,10793665,2075,2075,2075,2075,0
20241129,200300,10793665,2075,2075,2075,2075,0
20241129,200200,10793665,2075,2075,2075,2075,0
20241129,200100,10793665,2075,2075,2075,2075,0
20241129,200000,10793665,2075,2075,2075,2075,0
20241129,195900,10793665,2075,2075,2075,2075,0
20241129,195800,10793665,2075,2075,2075,2075,0
20241129,195700,10793665,2075,2075,2075,2075,0
20241129,195600,10793665,2075,2075,2075,2075,0
20241129,195500,10793665,2075,2075,2075,2075,0
20241129,195400,10793665,2075,2075,2075,2075,0
20241129,195300,10793665,2075,2075,2075,2075,0
20241129,195200,10793665,2075,2075,2075,2075,0
20241129,195100,10793665,2075,2075,2075,2075,0
20241129,195000,10793665,2075,2075,2075,2075,0
20241129,194900,10793665,2075,2075,2075,2075,0
20241129,194800,10793665,2075,2075,2075,2075,0
20241129,194700,10793665,2075,2075,2075,2075,0
20241129,194600,10793665,2075,2075,2075,2075,0
20241129,194500,10793665,2075,2075,2075,2075,176
20241129,194400,10793665,2075,2075,2075,2075,0
20241129,194300,10793665,2075,2075,2075,2075,0
20241129,194200,10793665,2075,2075,2075,2075,0
20241129,194100,10793665,2075,2075,2075,2075,0
20241129,194000,10793665,2075,2075,2075,2075,0
20241129,193900,10793665,2075,2075,2075,2075,0
20241129,193800,10793665,2075,2075,2075,2075,0
20241129,193700,10793665,2075,2075,2075,2075,0
20241129,193600,10793665,2075,2075,2075,2075,0
20241129,193500,10793665,2075,2075,2075,2075,0
20241129,193400,10793665,2075,2075,2075,2075,0
20241129,193300,10793665,2075,2075,2075,2075,0
20241129,193200,10793665,2075,2075,2075,2075,0
20241129,193100,10793665,2075,2075,2075,2075,0
20241129,193000,10793665,2075,2075,2075,2075,0
20241129,192900,10793665,2075,2075,2075,2075,0
20241129,192800,10793665,2075,2075,2075,2075,0
20241129,192700,10793665,2075,2075,2075,2075,0
20241129,192600,10793665,2075,2075,2075,2075,0
20241129,192500,10793665,2075,2075,2075,2075,0
20241129,192400,10793665,2075,2075,2075,2075,0
20241129,192300,10793665,2075,2075,2075,2075,0
20241129,192200,10793665,2075,2075,2075,2075,0
20241129,192100,10793665,2075,2075,2075,2075,0
20241129,192000,10793665,2075,2075,2075,2075,0
20241129,191900,10793665,2075,2075,2075,2075,0
20241129,191800,10793665,2075,2075,2075,2075,0
20241129,191700,10793665,2075,2075,2075,2075,0
20241129,191600,10793665,2075,2075,2075,2075,0
20241129,191500,10793665,2075,2075,2075,2075,176
20241129,191400,10793665,2075,2075,2075,2075,0
20241129,191300,10793665,2075,2075,2075,2075,0
20241129,191200,10793665,2075,2075,2075,2075,0
20241129,191100,10793665,2075,2075,2075,2075,0
20241129,191000,10793665,2075,2075,2075,2075,0
20241129,190900,10793665,2075,2075,2075,2075,0
20241129,190800,10793665,2075,2075,2075,2075,0
20241129,190700,10793665,2075,2075,2075,2075,0
20241129,190600,10793665,2075,2075,2075,2075,0
20241129,190500,10793665,2075,2075,2075,2075,0
20241129,190400,10793665,2075,2075,2075,2075,0
20241129,190300,10793665,2075,2075,2075,2075,0
20241129,190200,10793665,2075,2075,2075,2075,0
20241129,190100,10793665,2075,2075,2075,2075,0
20241129,190000,10793665,2075,2075,2075,2075,0
20241129,185900,10793665,2075,2075,2075,2075,0
20241129,185800,10793665,2075,2075,2075,2075,0
20241129,185700,10793665,2075,2075,2075,2075,0
20241129,185600,10793665,2075,2075,2075,2075,0
20241129,185500,10793665,2075,2075,2075,2075,0
20241129,185400,10793665,2075,2075,2075,2075,0
20241129,185300,10793665,2075,2075,2075,2075,0
20241129,185200,10793665,2075,2075,2075,2075,0
20241129,185100,10793665,2075,2075,2075,2075,0
20241129,185000,10793665,2075,2075,2075,2075,0
20241129,184900,10793665,2075,2075,2075,2075,0
20241129,184800,10793665,2075,2075,2075,2075,0
20241129,184700,10793665,2075,2075,2075,2075,0
20241129,184600,10793665,2075,2075,2075,2075,0
20241129,184500,10793665,2075,2075,2075,2075,176
20241129,184400,10793665,2075,2075,2075,2075,0
20241129,184300,10793665,2075,2075,2075,2075,0
20241129,184200,10793665,2075,2075,2075,2075,0
20241129,184100,10793665,2075,2075,2075,2075,0
20241129,184000,10793665,2075,2075,2075,2075,0
20241129,183900,10793665,2075,2075,2075,2075,0
20241129,183800,10793665,2075,2075,2075,2075,0
20241129,183700,10793665,2075,2075,2075,2075,0
20241129,183600,10793665,2075,2075,2075,2075,0
20241129,183500,10793665,2075,2075,2075,2075,0
20241129,183400,10793665,2075,2075,2075,2075,0
20241129,183300,10793665,2075,2075,2075,2075,0
20241129,183200,10793665,2075,2075,2075,2075,0
20241129,183100,10793665,2075,2075,2075,2075,0
20241129,183000,10793665,2075,2075,2075,2075,0
20241129,182900,10793665,2075,2075,2075,2075,0
20241129,182800,10793665,2075,2075,2075,2075,0
20241129,182700,10793665,2075,2075,2075,2075,0
20241129,182600,10793665,2075,2075,2075,2075,0
20241129,182500,10793665,2075,2075,2075,2075,0
20241129,182400,10793665,2075,2075,2075,2075,0
20241129,182300,10793665,2075,2075,2075,2075,0
20241129,182200,10793665,2075,2075,2075,2075,0
20241129,182100,10793665,2075,2075,2075,2075,0
20241129,182000,10793665,2075,2075,2075,2075,0
20241129,181900,10793665,2075,2075,2075,2075,0
20241129,181800,10793665,2075,2075,2075,2075,0
20241129,181700,10793665,2075,2075,2075,2075,0
20241129,181600,10793665,2075,2075,2075,2075,0
20241129,181500,10793665,2075,2075,2075,2075,176
20241129,181400,10793665,2075,2075,2075,2075,0
20241129,181300,10793665,2075,2075,2075,2075,0
20241129,181200,10793665,2075,2075,2075,2075,0
20241129,181100,10793665,2075,2075,2075,2075,0
20241129,181000,10793665,2075,2075,2075,2075,0
20241129,180900,10793665,2075,2075,2075,2075,0
20241129,180800,10793665,2075,2075,2075,2075,0
20241129,180700,10793665,2075,2075,2075,2075,0
20241129,180600,10793665,2075,2075,2075,2075,0
20241129,180500,10793665,2075,2075,2075,2075,0
20241129,180400,10793665,2075,2075,2075,2075,0
20241129,180300,10793665,2075,2075,2075,2075,0
20241129,180200,10793665,2075,2075,2075,2075,0
20241129,180100,10793665,2075,2075,2075,2075,0
20241129,180000,10793665,2075,2075,2075,2075,0
20241129,175900,10793665,2075,2075,2075,2075,0
20241129,175800,10793665,2075,2075,2075,2075,0
20241129,175700,10793665,2075,2075,2075,2075,0
20241129,175600,10793665,2075,2075,2075,2075,0
20241129,175500,10793665,2075,2075,2075,2075,0
20241129,175400,10793665,2075,2075,2075,2075,0
20241129,175300,10793665,2075,2075,2075,2075,0
20241129,175200,10793665,2075,2075,2075,2075,0
20241129,175100,10793665,2075,2075,2075,2075,0
20241129,175000,10793665,2075,2075,2075,2075,0
20241129,174900,10793665,2075,2075,2075,2075,0
20241129,174800,10793665,2075,2075,2075,2075,0
20241129,174700,10793665,2075,2075,2075,2075,0
20241129,174600,10793665,2075,2075,2075,2075,0
20241129,174500,10793665,2075,2075,2075,2075,176
20241129,174400,10793665,2075,2075,2075,2075,0
20241129,174300,10793665,2075,2075,2075,2075,0
20241129,174200,10793665,2075,2075,2075,2075,0
20241129,174100,10793665,2075,2075,2075,2075,0
20241129,174000,10793665,2075,2075,2075,2075,0
20241129,173900,10793665,2075,2075,2075,2075,0
20241129,173800,10793665,2075,2075,2075,2075,0
20241129,173700,10793665,2075,2075,2075,2075,0
20241129,173600,10793665,2075,2075,2075,2075,0
20241129,173500,10793665,2075,2075,2075,2075,0
20241129,173400,10793665,2075,2075,2075,2075,0
20241129,173300,10793665,2075,2075,2075,2075,0
20241129,173200,10793665,2075,2075,2075,2075,0
20241129,173100,10793665,2075,2075,2075,2075,0
20241129,173000,10793665,2075,2075,2075,2075,0
20241129,172900,10793665,2075,2075,2075,2075,0
20241129,172800,10793665,2075,2075,2075,2075,0
20241129,172700,10793665,2075,2075,2075,2075,0
20241129,172600,10793665,2075,2075,2075,2075,0
20241129,172500,10793665,2075,2075,2075,2075,0
20241129,172400,10793665,2075,2075,2075,2075,0
20241129,172300,10793665,2075,2075,2075,2075,0
20241129,172200,10793665,2075,2075,2075,2075,0
20241129,172100,10793665,2075,2075,2075,2075,0
20241129,172000,10793665,2075,2075,2075,2075,0
20241129,171900,10793665,2075,2075,2075,2075,0
20241129,171800,10793665,2075,2075,2075,2075,0
20241129,171700,10793665,2075,2075,2075,2075,0
20241129,171600,10793665,2075,2075,2075,2075,0
20241129,171500,10793665,2075,2075,2075,2075,176
20241129,171400,10793665,2075,2075,2075,2075,0
20241129,171300,10793665,2075,2075,2075,2075,0
20241129,171200,10793665,2075,2075,2075,2075,0
20241129,171100,10793665,2075,2075,2075,2075,0
20241129,171000,10793665,2075,2075,2075,2075,0
20241129,170900,10793665,2075,2075,2075,2075,0
20241129,170800,10793665,2075,2075,2075,2075,0
20241129,170700,10793665,2075,2075,2075,2075,0
20241129,170600,10793665,2075,2075,2075,2075,0
20241129,170500,10793665,2075,2075,2075,2075,0
20241129,170400,10793665,2075,2075,2075,2075,0
20241129,170300,10793665,2075,2075,2075,2075,0
20241129,170200,10793665,2075,2075,2075,2075,0
20241129,170100,10793665,2075,2075,2075,2075,0
20241129,170000,10793665,2075,2075,2075,2075,0
20241129,165900,10793665,2075,2075,2075,2075,0
20241129,165800,10793665,2075,2075,2075,2075,0
20241129,165700,10793665,2075,2075,2075,2075,0
20241129,165600,10793665,2075,2075,2075,2075,0
20241129,165500,10793665,2075,2075,2075,2075,0
20241129,165400,10793665,2075,2075,2075,2075,0
20241129,165300,10793665,2075,2075,2075,2075,0
20241129,165200,10793665,2075,2075,2075,2075,0
20241129,165100,10793665,2075,2075,2075,2075,0
20241129,165000,10793665,2075,2075,2075,2075,0
20241129,164900,10793665,2075,2075,2075,2075,0
20241129,164800,10793665,2075,2075,2075,2075,0
20241129,164700,10793665,2075,2075,2075,2075,0
20241129,164600,10793665,2075,2075,2075,2075,0
20241129,164500,10793665,2075,2075,2075,2075,176
20241129,164400,10793665,2075,2075,2075,2075,0
20241129,164300,10793665,2075,2075,2075,2075,0
20241129,164200,10793665,2075,2075,2075,2075,0
20241129,164100,10793665,2075,2075,2075,2075,0
20241129,164000,10793665,2075,2075,2075,2075,0
20241129,163900,10793665,2075,2075,2075,2075,0
20241129,163800,10793665,2075,2075,2075,2075,0
20241129,163700,10793665,2075,2075,2075,2075,0
20241129,163600,10793665,2075,2075,2075,2075,0
20241129,163500,10793665,2075,2075,2075,2075,0
20241129,163400,10793665,2075,2075,2075,2075,0
20241129,163300,10793665,2075,2075,2075,2075,0
20241129,163200,10793665,2075,2075,2075,2075,0
20241129,163100,10793665,2075,2075,2075,2075,0
20241129,163000,10793665,2075,2075,2075,2075,0
20241129,162900,10793665,2075,2075,2075,2075,0
20241129,162800,10793665,2075,2075,2075,2075,0
20241129,162700,10793665,2075,2075,2075,2075,0
20241129,162600,10793665,2075,2075,2075,2075,0
20241129,162500,10793665,2075,2075,2075,2075,0
20241129,162400,10793665,2075,2075,2075,2075,0
20241129,162300,10793665,2075,2075,2075,2075,0
20241129,162200,10793665,2075,2075,2075,2075,0
20241129,162100,10793665,2075,2075,2075,2075,0
20241129,162000,10793665,2075,2075,2075,2075,0
20241129,161900,10793665,2075,2075,2075,2075,0
20241129,161800,10793665,2075,2075,2075,2075,0
20241129,161700,10793665,2075,2075,2075,2075,0
20241129,161600,10793665,2075,2075,2075,2075,0
20241129,161500,10793665,2075,2075,2075,2075,176
20241129,161400,10793665,2075,2075,2075,2075,0
20241129,161300,10793665,2075,2075,2075,2075,0
20241129,161200,10793665,2075,2075,2075,2075,0
20241129,161100,10793665,2075,2075,2075,2075,0
20241129,161000,10793665,2075,2075,2075,2075,0
20241129,160900,10793665,2075,2075,2075,2075,0
20241129,160800,10793665,2075,2075,2075,2075,0
20241129,160700,10793665,2075,2075,2075,2075,0
20241129,160600,10793665,2075,2075,2075,2075,0
20241129,160500,10793665,2075,2075,2075,2075,0
20241129,160400,10793665,2075,2075,2075,2075,0
20241129,160300,10793665,2075,2075,2075,2075,0
20241129,160200,10793665,2075,2075,2075,2075,0
20241129,160100,10793665,2075,2075,2075,2075,0
20241129,160000,10793665,2075,2075,2075,2075,0
20241129,155900,10793665,2075,2075,2075,2075,0
20241129,155800,10793665,2075,2075,2075,2075,0
20241129,155700,10793665,2075,2075,2075,2075,0
20241129,155600,10793665,2075,2075,2075,2075,0
20241129,155500,10793665,2075,2075,2075,2075,0
20241129,155400,10793665,2075,2075,2075,2075,0
20241129,155300,10793665,2075,2075,2075,2075,0
20241129,155200,10793665,2075,2075,2075,2075,0
20241129,155100,10793665,2075,2075,2075,2075,0
20241129,155000,10793665,2075,2075,2075,2075,0
20241129,154900,10793665,2075,2075,2075,2075,0
20241129,154800,10793665,2075,2075,2075,2075,0
20241129,154700,10793665,2075,2075,2075,2075,0
20241129,154600,10793665,2075,2075,2075,2075,0
20241129,154500,10793665,2075,2075,2075,2075,176
20241129,154400,10793665,2075,2075,2075,2075,0
20241129,154300,10793665,2075,2075,2075,2075,0
20241129,154200,10793665,2075,2075,2075,2075,0
20241129,154100,10793665,2075,2075,2075,2075,0
20241129,154000,10793665,2075,2075,2075,2075,0
20241129,153900,10793665,2075,2075,2075,2075,0
20241129,153800,10793665,2075,2075,2075,2075,0
20241129,153700,10793665,2075,2075,2075,2075,0
20241129,153600,10793665,2075,2075,2075,2075,0
20241129,153500,10793665,2075,2075,2075,2075,0
20241129,153400,10793665,2075,2075,2075,2075,0
20241129,153300,10793665,2075,2075,2075,2075,0
20241129,153200,10793665,2075,2075,2075,2075,0
20241129,153100,10793665,2075,2075,2075,2075,0
20241129,153000,10793665,2075,2075,2075,2075,176
20241129,152900,10428465,2085,2085,2085,2085,0
20241129,152800,10428465,2085,2085,2085,2085,0
20241129,152700,10428465,2085,2085,2085,2085,0
20241129,152600,10428465,2085,2085,2085,2085,0
20241129,152500,10428465,2085,2085,2085,2085,0
20241129,152400,10428465,2085,2085,2085,2085,0
20241129,152300,10428465,2085,2085,2085,2085,0
20241129,152200,10428465,2085,2085,2085,2085,0
20241129,152100,10428465,2085,2085,2085,2085,0
20241129,152000,10428465,2085,2085,2085,2085,0
20241129,151900,10428465,2085,2085,2085,2085,0
20241129,151800,10428465,2085,2085,2085,2085,15
20241129,151700,10397190,2085,2085,2085,2085,24
20241129,151600,10347150,2085,2085,2085,2085,15
20241129,151500,10315875,2085,2085,2085,2085,13
20241129,151400,10288770,2085,2085,2085,2085,17
20241129,151300,10253325,2085,2085,2085,2085,12
20241129,151200,10228305,2085,2085,2085,2085,18
20241129,151100,10190775,2085,2085,2085,2085,10
20241129,151000,10169925,2085,2085,2085,2085,16
20241129,150900,10136565,2085,2085,2085,2085,13
20241129,150800,10109460,2085,2085,2085,2085,14
20241129,150700,10080270,2085,2085,2085,2085,15
20241129,150600,10048995,2085,2085,2085,2085,18
20241129,150500,10011465,2085,2085,2085,2085,10
20241129,150400,9990615,2085,2085,2085,2085,0
20241129,150300,9990615,2085,2085,2085,2085,14
20241129,150200,9961425,2085,2085,2085,2085,15
20241129,150100,9930150,2085,2085,2085,2085,15
20241129,150000,9898875,2085,2085,2085,2085,13
20241129,145900,9871770,2085,2085,2085,2085,15
20241129,145800,9840495,2085,2085,2085,2085,14
20241129,145700,9811305,2085,2085,2085,2085,18
20241129,145600,9773775,2085,2085,2085,2085,10
20241129,145500,9752925,2085,2085,2085,2085,18
20241129,145400,9715395,2085,2085,2085,2085,11
20241129,145300,9692460,2085,2085,2085,2085,16
20241129,145200,9659100,2085,2085,2085,2085,13
20241129,145100,9631995,2085,2085,2085,2085,0
20241129,145000,9631995,2085,2085,2085,2085,14
20241129,144900,9602805,2085,2085,2085,2085,14
20241129,144800,9573615,2085,2085,2085,2085,16
20241129,144700,9540255,2085,2085,2085,2085,13
20241129,144600,9513150,2085,2085,2085,2085,16
20241129,144500,9479790,2085,2085,2085,2085,12
20241129,144400,9454770,2085,2085,2085,2085,15
20241129,144300,9423495,2085,2085,2085,2085,14
20241129,144200,9394305,2085,2085,2085,2085,18
20241129,144100,9356775,2085,2085,2085,2085,10
20241129,144000,9335925,2085,2085,2085,2085,19
20241129,143900,9296310,2085,2085,2085,2085,10
20241129,143800,9275460,2085,2085,2085,2085,0
20241129,143700,9275460,2085,2085,2085,2085,17
20241129,143600,9240015,2085,2085,2085,2085,12
20241129,143500,9214995,2085,2085,2085,2085,14
20241129,143400,9185805,2085,2085,2085,2085,14
20241129,143300,9156615,2085,2085,2085,2085,15
20241129,143200,9125340,2085,2085,2085,2085,14
20241129,143100,9096150,2085,2085,2085,2085,16
20241129,143000,9062790,2085,2085,2085,2085,12
20241129,142900,9037770,2085,2085,2085,2085,18
20241129,142800,9000240,2085,2085,2085,2085,11
20241129,142700,8977305,2085,2085,2085,2085,17
20241129,142600,8941860,2085,2085,2085,2085,11
20241129,142500,8918925,2085,2085,2085,2085,0
20241129,142400,8918925,2085,2085,2085,2085,16
20241129,142300,8885565,2085,2085,2085,2085,13
20241129,142200,8858460,2085,2085,2085,2085,18
20241129,142100,8820930,2085,2085,2085,2085,11
20241129,142000,8797995,2085,2085,2085,2085,18
20241129,141900,8760465,2085,2085,2085,2085,10
20241129,141800,8739615,2085,2085,2085,2085,15
20241129,141700,8708340,2085,2085,2085,2085,14
20241129,141600,8679150,2085,2085,2085,2085,16
20241129,141500,8645790,2085,2085,2085,2085,12
20241129,141400,8620770,2085,2085,2085,2085,15
20241129,141300,8589495,2085,2085,2085,2085,14
20241129,141200,8560305,2085,2085,2085,2085,0
20241129,141100,8560305,2085,2085,2085,2085,16
20241129,141000,8526945,2085,2085,2085,2085,12
20241129,140900,8501925,2085,2085,2085,2085,18
20241129,140800,8464395,2085,2085,2085,2085,11
20241129,140700,8441460,2085,2085,2085,2085,17
20241129,140600,8406015,2085,2085,2085,2085,12
20241129,140500,8380995,2085,2085,2085,2085,17
20241129,140400,8345550,2085,2085,2085,2085,11
20241129,140300,8322615,2085,2085,2085,2085,15
20241129,140200,8291340,2085,2085,2085,2085,14
20241129,140100,8262150,2085,2085,2085,2085,14
20241129,140000,8232960,2085,2085,2085,2085,14
20241129,135900,8203770,2085,2085,2085,2085,0
20241129,135800,8203770,2085,2085,2085,2085,19
20241129,135700,8164155,2085,2085,2085,2085,10
20241129,135600,8143305,2085,2085,2085,2085,14
20241129,135500,8114115,2085,2085,2085,2085,14
20241129,135400,8084925,2085,2085,2085,2085,18
20241129,135300,8047395,2085,2085,2085,2085,11
20241129,135200,8024460,2085,2085,2085,2085,17
20241129,135100,7989015,2085,2085,2085,2085,12
20241129,135000,7963995,2085,2085,2085,2085,15
20241129,134900,7932720,2085,2085,2085,2085,13
20241129,134800,7905615,2085,2085,2085,2085,15
20241129,134700,7874340,2085,2085,2085,2085,14
20241129,134600,7845150,2085,2085,2085,2085,0
20241129,134500,7845150,2085,2085,2085,2085,18
20241129,134400,7807620,2085,2085,2085,2085,10
20241129,134300,7786770,2085,2085,2085,2085,19
20241129,134200,7747155,2085,2085,2085,2085,10
20241129,134100,7726305,2085,2085,2085,2085,16
20241129,134000,7692945,2085,2085,2085,2085,12
20241129,133900,7667925,2085,2085,2085,2085,19
20241129,133800,7628310,2085,2085,2085,2085,10
20241129,133700,7607460,2085,2085,2085,2085,15
20241129,133600,7576185,2085,2085,2085,2085,14
20241129,133500,7546995,2085,2085,2085,2085,17
20241129,133400,7511550,2085,2085,2085,2085,11
20241129,133300,7488615,2085,2085,2085,2085,0
20241129,133200,7488615,2085,2085,2085,2085,16
20241129,133100,7455255,2085,2085,2085,2085,13
20241129,133000,7428150,2085,2085,2085,2085,15
20241129,132900,7396875,2085,2085,2085,2085,13
20241129,132800,7369770,2085,2085,2085,2085,16
20241129,132700,7336410,2085,2085,2085,2085,13
20241129,132600,7309305,2085,2085,2085,2085,14
20241129,132500,7280115,2085,2085,2085,2085,14
20241129,132400,7250925,2085,2085,2085,2085,18
20241129,132300,7213395,2085,2085,2085,2085,11
20241129,132200,7190460,2085,2085,2085,2085,16
20241129,132100,7157100,2085,2085,2085,2085,13
20241129,132000,7129995,2085,2085,2085,2085,0
20241129,131900,7129995,2085,2085,2085,2085,18
20241129,131800,7092465,2085,2085,2085,2085,10
20241129,131700,7071615,2085,2085,2085,2085,16
20241129,131600,7038255,2085,2085,2085,2085,13
20241129,131500,7011150,2085,2085,2085,2085,16
20241129,131400,6977790,2085,2085,2085,2085,12
20241129,131300,6952770,2085,2085,2085,2085,17
20241129,131200,6917325,2085,2085,2085,2085,12
20241129,131100,6892305,2085,2085,2085,2085,14
20241129,131000,6863115,2085,2085,2085,2085,14
20241129,130900,6833925,2085,2085,2085,2085,19
20241129,130800,6794310,2085,2085,2085,2085,10
20241129,130700,6773460,2085,2085,2085,2085,0
20241129,130600,6773460,2085,2085,2085,2085,15
20241129,130500,6742185,2085,2085,2085,2085,14
20241129,130400,6712995,2085,2085,2085,2085,15
20241129,130300,6681720,2085,2085,2085,2085,13
20241129,130200,6654615,2085,2085,2085,2085,16
20241129,130100,6621255,2085,2085,2085,2085,13
20241129,130000,6594150,2085,2085,2085,2085,16
20241129,125900,6560790,2085,2085,2085,2085,12
20241129,125800,6535770,2085,2085,2085,2085,16
20241129,125700,6502410,2085,2085,2085,2085,13
20241129,125600,6475305,2085,2085,2085,2085,16
20241129,125500,6441945,2085,2085,2085,2085,12
20241129,125400,6416925,2085,2085,2085,2085,0
20241129,125300,6416925,2085,2085,2085,2085,18
20241129,125200,6379395,2085,2085,2085,2085,11
20241129,125100,6356460,2085,2085,2085,2085,16
20241129,125000,6323100,2085,2085,2085,2085,13
20241129,124900,6295995,2085,2085,2085,2085,14
20241129,124800,6266805,2085,2085,2085,2085,14
20241129,124700,6237615,2085,2085,2085,2085,15
20241129,124600,6206340,2085,2085,2085,2085,14
20241129,124500,6177150,2085,2085,2085,2085,15
20241129,124400,6145875,2085,2085,2085,2085,13
20241129,124300,6118770,2085,2085,2085,2085,15
20241129,124200,6087495,2085,2085,2085,2085,14
20241129,124100,6058305,2085,2085,2085,2085,0
20241129,124000,6058305,2085,2085,2085,2085,17
20241129,123900,6022860,2085,2085,2085,2085,11
20241129,123800,5999925,2085,2085,2085,2085,19
20241129,123700,5960310,2085,2085,2085,2085,10
20241129,123600,5939460,2085,2085,2085,2085,14
20241129,123500,5910270,2085,2085,2085,2085,15
20241129,123400,5878995,2085,2085,2085,2085,18
20241129,123300,5841465,2085,2085,2085,2085,10
20241129,123200,5820615,2085,2085,2085,2085,18
20241129,123100,5783085,2085,2085,2085,2085,11
20241129,123000,5760150,2085,2085,2085,2085,18
20241129,122900,5722620,2085,2085,2085,2085,10
20241129,122800,5701770,2085,2085,2085,2085,0
20241129,122700,5701770,2085,2085,2085,2085,19
20241129,122600,5662155,2085,2085,2085,2085,10
20241129,122500,5641305,2085,2085,2085,2085,17
20241129,122400,5605860,2085,2085,2085,2085,11
20241129,122300,5582925,2085,2085,2085,2085,17
20241129,122200,5547480,2085,2085,2085,2085,12
20241129,122100,5522460,2085,2085,2085,2085,15
20241129,122000,5491185,2085,2085,2085,2085,14
20241129,121900,5461995,2085,2085,2085,2085,18
20241129,121800,5424465,2085,2085,2085,2085,10
20241129,121700,5403615,2085,2085,2085,2085,14
20241129,121600,5374425,2085,2085,2085,2085,15
20241129,121500,5343150,2085,2085,2085,2085,0
20241129,121400,5343150,2085,2085,2085,2085,17
20241129,121300,5307705,2085,2085,2085,2085,11
20241129,121200,5284770,2085,2085,2085,2085,19
20241129,121100,5245155,2085,2085,2085,2085,10
20241129,121000,5224305,2085,2085,2085,2085,18
20241129,120900,5186775,2085,2085,2085,2085,10
20241129,120800,5165925,2085,2085,2085,2085,19
20241129,120700,5126310,2085,2085,2085,2085,10
20241129,120600,5105460,2085,2085,2085,2085,14
20241129,120500,5076270,2080,2085,2085,2080,20
20241129,120400,5034595,2085,2085,2085,2085,15
20241129,120300,5003320,2085,2085,2085,2085,13
20241129,120200,4976215,2085,2085,2085,2085,0
20241129,120100,4976215,2085,2085,2085,2085,18
20241129,120000,4938685,2085,2085,2085,2085,11
20241129,115900,4915750,2085,2085,2085,2085,16
20241129,115800,4882390,2085,2085,2085,2085,12
20241129,115700,4857370,2085,2085,2085,2085,16
20241129,115600,4824010,2085,2085,2085,2085,13
20241129,115500,4796905,2085,2085,2085,2085,18
20241129,115400,4759375,2085,2085,2085,2085,10
20241129,115300,4738525,2085,2085,2085,2085,18
20241129,115200,4700995,2085,2085,2085,2085,11
20241129,115100,4678060,2085,2085,2085,2085,16
20241129,115000,4644700,2085,2085,2085,2085,13
20241129,114900,4617595,2085,2085,2085,2085,0
20241129,114800,4617595,2085,2085,2085,2085,16
20241129,114700,4584235,2085,2085,2085,2085,12
20241129,114600,4559215,2085,2085,2085,2085,16
20241129,114500,4525855,2085,2085,2085,2085,13
20241129,114400,4498750,2085,2085,2085,2085,17
20241129,114300,4463305,2085,2085,2085,2085,11
20241129,114200,4440370,2085,2085,2085,2085,16
20241129,114100,4407010,2085,2085,2085,2085,13
20241129,114000,4379905,2085,2085,2085,2085,16
20241129,113900,4346545,2085,2085,2085,2085,12
20241129,113800,4321525,2085,2085,2085,2085,19
20241129,113700,4281910,2085,2085,2085,2085,10
20241129,113600,4261060,2085,2085,2085,2085,0
20241129,113500,4261060,2085,2085,2085,2085,17
20241129,113400,4225615,2085,2085,2085,2085,12
20241129,113300,4200595,2085,2085,2085,2085,18
20241129,113200,4163065,2085,2085,2085,2085,10
20241129,113100,4142215,2085,2085,2085,2085,14
20241129,113000,4113025,2085,2085,2085,2085,15
20241129,112900,4081750,2085,2085,2085,2085,18
20241129,112800,4044220,2085,2085,2085,2085,10
20241129,112700,4023370,2085,2085,2085,2085,19
20241129,112600,3983755,2085,2085,2085,2085,10
20241129,112500,3962905,2085,2085,2085,2085,15
20241129,112400,3931630,2085,2085,2085,2085,13
20241129,112300,3904525,2085,2085,2085,2085,16
20241129,112200,3871165,2085,2085,2085,2085,0
20241129,112100,3871165,2085,2085,2085,2085,13
20241129,112000,3844060,2085,2085,2085,2085,18
20241129,111900,3806530,2085,2085,2085,2085,11
20241129,111800,3783595,2085,2085,2085,2085,17
20241129,111700,3748150,2085,2085,2085,2085,11
20241129,111600,3725215,2085,2085,2085,2085,16
20241129,111500,3691855,2085,2085,2085,2085,13
20241129,111400,3664750,2080,2080,2080,2080,5
20241129,111300,3654350,2080,2080,2080,2080,12
20241129,111200,3629390,2080,2080,2080,2080,16
20241129,111100,3596110,2080,2085,2085,2080,23
20241129,111000,3548205,2085,2085,2085,2085,15
20241129,110900,3516930,2085,2085,2085,2085,0
20241129,110800,3516930,2085,2085,2085,2085,13
20241129,110700,3489825,2085,2085,2085,2085,17
20241129,110600,3454380,2085,2085,2085,2085,12
20241129,110500,3429360,2085,2085,2085,2085,14
20241129,110400,3400170,2085,2085,2085,2085,15
20241129,110300,3368895,2085,2085,2085,2085,15
20241129,110200,3337620,2085,2085,2085,2085,13
20241129,110100,3310515,2085,2085,2085,2085,18
20241129,110000,3272985,2085,2085,2085,2085,11
20241129,105900,3250050,2085,2085,2085,2085,16
20241129,105800,3216690,2085,2085,2085,2085,12
20241129,105700,3191670,2085,2085,2085,2085,16
20241129,105600,3158310,2085,2085,2085,2085,0
20241129,105500,3158310,2085,2085,2085,2085,13
20241129,105400,3131205,2085,2085,2085,2085,17
20241129,105300,3095760,2085,2085,2085,2085,11
20241129,105200,3072825,2085,2085,2085,2085,16
20241129,105100,3039465,2085,2085,2085,2085,13
20241129,105000,3012360,2085,2085,2085,2085,18
20241129,104900,2974830,2085,2085,2085,2085,11
20241129,104800,2951895,2085,2085,2085,2085,16
20241129,104700,2918535,2085,2085,2085,2085,12
20241129,104600,2893515,2085,2085,2085,2085,18
20241129,104500,2855985,2080,2080,2080,2080,1
20241129,104400,2853905,2080,2080,2080,2080,18
20241129,104300,2816465,2080,2080,2080,2080,0
20241129,104200,2816465,2080,2080,2080,2080,10
20241129,104100,2795665,2080,2080,2080,2080,17
20241129,104000,2760305,2080,2080,2080,2080,12
20241129,103900,2735345,2080,2080,2080,2080,15
20241129,103800,2704145,2080,2080,2080,2080,13
20241129,103700,2677105,2080,2080,2080,2080,15
20241129,103600,2645905,2080,2080,2080,2080,14
20241129,103500,2616785,2080,2080,2080,2080,17
20241129,103400,2581425,2080,2080,2080,2080,12
20241129,103300,2556465,2080,2080,2080,2080,18
20241129,103200,2519025,2080,2080,2080,2080,10
20241129,103100,2498225,2080,2080,2080,2080,15
20241129,103000,2467025,2080,2080,2080,2080,0
20241129,102900,2467025,2080,2080,2080,2080,17
20241129,102800,2431665,2080,2080,2080,2080,17
20241129,102700,2396305,2080,2080,2080,2080,11
20241129,102600,2373425,2080,2080,2080,2080,16
20241129,102500,2340145,2080,2080,2080,2080,13
20241129,102400,2313105,2080,2080,2080,2080,18
20241129,102300,2275665,2080,2080,2080,2080,10
20241129,102200,2254865,2080,2080,2080,2080,18
20241129,102100,2217425,2080,2080,2080,2080,11
20241129,102000,2194545,2080,2080,2080,2080,16
20241129,101900,2161265,2080,2080,2080,2080,13
20241129,101800,2134225,2080,2080,2080,2080,15
20241129,101700,2103025,2080,2080,2080,2080,0
20241129,101600,2103025,2080,2080,2080,2080,13
20241129,101500,2075985,2080,2080,2080,2080,15
20241129,101400,2044785,2080,2080,2080,2080,14
20241129,101300,2015665,2080,2080,2080,2080,18
20241129,101200,1978225,2080,2080,2080,2080,10
20241129,101100,1957425,2080,2080,2080,2080,18
20241129,101000,1919985,2080,2080,2080,2080,11
20241129,100900,1897105,2080,2080,2080,2080,14
20241129,100800,1867985,2080,2080,2080,2080,14
20241129,100700,1838865,2080,2085,2085,2080,28
20241129,100600,1780540,2085,2085,2085,2085,12
20241129,100500,1755520,2085,2085,2085,2085,16
20241129,100400,1722160,2085,2085,2085,2085,0
20241129,100300,1722160,2085,2085,2085,2085,13
20241129,100200,1695055,2085,2085,2085,2085,15
20241129,100100,1663780,2085,2085,2085,2085,13
20241129,100000,1636675,2085,2085,2085,2085,16
20241129,095900,1603315,2085,2085,2085,2085,13
20241129,095800,1576210,2085,2085,2085,2085,16
20241129,095700,1542850,2085,2085,2085,2085,12
20241129,095600,1517830,2085,2085,2085,2085,16
20241129,095500,1484470,2085,2085,2085,2085,13
20241129,095400,1457365,2085,2085,2085,2085,14
20241129,095300,1428175,2085,2085,2085,2085,14
20241129,095200,1398985,2085,2085,2085,2085,18
20241129,095100,1361455,2085,2085,2085,2085,0
20241129,095000,1361455,2085,2085,2085,2085,11
20241129,094900,1338520,2085,2085,2085,2085,15
20241129,094800,1307245,2085,2085,2085,2085,14
20241129,094700,1278055,2085,2085,2085,2085,18
20241129,094600,1240525,2085,2085,2085,2085,10
20241129,094500,1219675,2085,2085,2085,2085,17
20241129,094400,1184230,2085,2085,2085,2085,12
20241129,094300,1159210,2085,2085,2085,2085,17
20241129,094200,1123765,2085,2085,2085,2085,11
20241129,094100,1100830,2085,2085,2085,2085,18
20241129,094000,1063300,2085,2085,2085,2085,11
20241129,093900,1040365,2085,2085,2085,2085,14
20241129,093800,1011175,2085,2085,2085,2085,0
20241129,093700,1011175,2085,2085,2085,2085,14
20241129,093600,981985,2085,2085,2085,2085,16
20241129,093500,948625,2085,2085,2085,2085,13
20241129,093400,921520,2085,2085,2085,2085,16
20241129,093300,888160,2085,2085,2085,2085,13
20241129,093200,861055,2085,2085,2085,2085,16
20241129,093100,827695,2085,2085,2085,2085,12
20241129,093000,802675,2085,2085,2085,2085,14
20241129,092900,773485,2085,2085,2085,2085,15
20241129,092800,742210,2085,2085,2085,2085,16
20241129,092700,708850,2085,2085,2085,2085,12
20241129,092600,683830,2085,2085,2085,2085,18
20241129,092500,646300,2085,2085,2085,2085,0
20241129,092400,646300,2085,2085,2085,2085,11
20241129,092300,623365,2085,2085,2085,2085,15
20241129,092200,592090,2085,2085,2085,2085,13
20241129,092100,564985,2085,2085,2085,2085,15
20241129,092000,533710,2085,2085,2085,2085,14
20241129,091900,504520,2085,2085,2085,2085,16
20241129,091800,471160,2085,2085,2085,2085,13
20241129,091700,444055,2085,2085,2085,2085,15
20241129,091600,412780,2085,2085,2085,2085,13
20241129,091500,385675,2085,2085,2085,2085,14
20241129,091400,356485,2085,2085,2085,2085,15
20241129,091300,325210,2085,2085,2085,2085,17
20241129,091200,289765,2085,2085,2085,2085,0
20241129,091100,289765,2085,2085,2085,2085,11
20241129,091000,266830,2085,2085,2085,2085,19
20241129,090900,227215,2085,2085,2085,2085,10
20241129,090800,206365,2085,2085,2085,2085,14
20241129,090700,177175,2085,2085,2085,2085,14
20241129,090600,147985,2085,2085,2085,2085,17
20241129,090500,112540,2085,2085,2085,2085,12
20241129,090400,87520,2085,2085,2085,2085,18
20241129,090300,49990,2080,2080,2080,2080,0
20241129,090200,49990,2080,2080,2080,2080,0
20241129,090100,49990,2080,2085,2085,2080,24
20241129,090000,0,2080,2080,2080,2080,0