KissMeData/034230/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,191500,11333249400,13460,13460,13460,13460,13134
20231129,191400,11333249400,13460,13460,13460,13460,0
20231129,191300,11333249400,13460,13460,13460,13460,0
20231129,191200,11333249400,13460,13460,13460,13460,0
20231129,191100,11333249400,13460,13460,13460,13460,0
20231129,191000,11333249400,13460,13460,13460,13460,0
20231129,190900,11333249400,13460,13460,13460,13460,0
20231129,190800,11333249400,13460,13460,13460,13460,0
20231129,190700,11333249400,13460,13460,13460,13460,0
20231129,190600,11333249400,13460,13460,13460,13460,0
20231129,190500,11333249400,13460,13460,13460,13460,0
20231129,190400,11333249400,13460,13460,13460,13460,0
20231129,190300,11333249400,13460,13460,13460,13460,0
20231129,190200,11333249400,13460,13460,13460,13460,0
20231129,190100,11333249400,13460,13460,13460,13460,0
20231129,190000,11333249400,13460,13460,13460,13460,0
20231129,185900,11333249400,13460,13460,13460,13460,0
20231129,185800,11333249400,13460,13460,13460,13460,0
20231129,185700,11333249400,13460,13460,13460,13460,0
20231129,185600,11333249400,13460,13460,13460,13460,0
20231129,185500,11333249400,13460,13460,13460,13460,0
20231129,185400,11333249400,13460,13460,13460,13460,0
20231129,185300,11333249400,13460,13460,13460,13460,0
20231129,185200,11333249400,13460,13460,13460,13460,0
20231129,185100,11333249400,13460,13460,13460,13460,0
20231129,185000,11333249400,13460,13460,13460,13460,0
20231129,184900,11333249400,13460,13460,13460,13460,0
20231129,184800,11333249400,13460,13460,13460,13460,0
20231129,184700,11333249400,13460,13460,13460,13460,0
20231129,184600,11333249400,13460,13460,13460,13460,0
20231129,184500,11333249400,13460,13460,13460,13460,13134
20231129,184400,11333249400,13460,13460,13460,13460,0
20231129,184300,11333249400,13460,13460,13460,13460,0
20231129,184200,11333249400,13460,13460,13460,13460,0
20231129,184100,11333249400,13460,13460,13460,13460,0
20231129,184000,11333249400,13460,13460,13460,13460,0
20231129,183900,11333249400,13460,13460,13460,13460,0
20231129,183800,11333249400,13460,13460,13460,13460,0
20231129,183700,11333249400,13460,13460,13460,13460,0
20231129,183600,11333249400,13460,13460,13460,13460,0
20231129,183500,11333249400,13460,13460,13460,13460,0
20231129,183400,11333249400,13460,13460,13460,13460,0
20231129,183300,11333249400,13460,13460,13460,13460,0
20231129,183200,11333249400,13460,13460,13460,13460,0
20231129,183100,11333249400,13460,13460,13460,13460,0
20231129,183000,11333249400,13460,13460,13460,13460,0
20231129,182900,11333249400,13460,13460,13460,13460,0
20231129,182800,11333249400,13460,13460,13460,13460,0
20231129,182700,11333249400,13460,13460,13460,13460,0
20231129,182600,11333249400,13460,13460,13460,13460,0
20231129,182500,11333249400,13460,13460,13460,13460,0
20231129,182400,11333249400,13460,13460,13460,13460,0
20231129,182300,11333249400,13460,13460,13460,13460,0
20231129,182200,11333249400,13460,13460,13460,13460,0
20231129,182100,11333249400,13460,13460,13460,13460,0
20231129,182000,11333249400,13460,13460,13460,13460,0
20231129,181900,11333249400,13460,13460,13460,13460,0
20231129,181800,11333249400,13460,13460,13460,13460,0
20231129,181700,11333249400,13460,13460,13460,13460,0
20231129,181600,11333249400,13460,13460,13460,13460,0
20231129,181500,11333249400,13460,13460,13460,13460,13134
20231129,181400,11333249400,13460,13460,13460,13460,0
20231129,181300,11333249400,13460,13460,13460,13460,0
20231129,181200,11333249400,13460,13460,13460,13460,0
20231129,181100,11333249400,13460,13460,13460,13460,0
20231129,181000,11333249400,13460,13460,13460,13460,0
20231129,180900,11333249400,13460,13460,13460,13460,0
20231129,180800,11333249400,13460,13460,13460,13460,0
20231129,180700,11333249400,13460,13460,13460,13460,0
20231129,180600,11333249400,13460,13460,13460,13460,0
20231129,180500,11333249400,13460,13460,13460,13460,0
20231129,180400,11333249400,13460,13460,13460,13460,0
20231129,180300,11333249400,13460,13460,13460,13460,0
20231129,180200,11333249400,13460,13460,13460,13460,0
20231129,180100,11333249400,13460,13460,13460,13460,0
20231129,180000,11333249400,13460,13460,13460,13460,0
20231129,175900,11333249400,13460,13460,13460,13460,0
20231129,175800,11333249400,13460,13460,13460,13460,0
20231129,175700,11333249400,13460,13460,13460,13460,0
20231129,175600,11333249400,13460,13460,13460,13460,0
20231129,175500,11333249400,13460,13460,13460,13460,0
20231129,175400,11333249400,13460,13460,13460,13460,0
20231129,175300,11333249400,13460,13460,13460,13460,0
20231129,175200,11333249400,13460,13460,13460,13460,0
20231129,175100,11333249400,13460,13460,13460,13460,0
20231129,175000,11333249400,13460,13460,13460,13460,0
20231129,174900,11333249400,13460,13460,13460,13460,0
20231129,174800,11333249400,13460,13460,13460,13460,0
20231129,174700,11333249400,13460,13460,13460,13460,0
20231129,174600,11333249400,13460,13460,13460,13460,0
20231129,174500,11333249400,13460,13460,13460,13460,13134
20231129,174400,11333249400,13460,13460,13460,13460,0
20231129,174300,11333249400,13460,13460,13460,13460,0
20231129,174200,11333249400,13460,13460,13460,13460,0
20231129,174100,11333249400,13460,13460,13460,13460,0
20231129,174000,11333249400,13460,13460,13460,13460,0
20231129,173900,11333249400,13460,13460,13460,13460,0
20231129,173800,11333249400,13460,13460,13460,13460,0
20231129,173700,11333249400,13460,13460,13460,13460,0
20231129,173600,11333249400,13460,13460,13460,13460,0
20231129,173500,11333249400,13460,13460,13460,13460,0
20231129,173400,11333249400,13460,13460,13460,13460,0
20231129,173300,11333249400,13460,13460,13460,13460,0
20231129,173200,11333249400,13460,13460,13460,13460,0
20231129,173100,11333249400,13460,13460,13460,13460,0
20231129,173000,11333249400,13460,13460,13460,13460,0
20231129,172900,11333249400,13460,13460,13460,13460,0
20231129,172800,11333249400,13460,13460,13460,13460,0
20231129,172700,11333249400,13460,13460,13460,13460,0
20231129,172600,11333249400,13460,13460,13460,13460,0
20231129,172500,11333249400,13460,13460,13460,13460,0
20231129,172400,11333249400,13460,13460,13460,13460,0
20231129,172300,11333249400,13460,13460,13460,13460,0
20231129,172200,11333249400,13460,13460,13460,13460,0
20231129,172100,11333249400,13460,13460,13460,13460,0
20231129,172000,11333249400,13460,13460,13460,13460,0
20231129,171900,11333249400,13460,13460,13460,13460,0
20231129,171800,11333249400,13460,13460,13460,13460,0
20231129,171700,11333249400,13460,13460,13460,13460,0
20231129,171600,11333249400,13460,13460,13460,13460,0
20231129,171500,11333249400,13460,13460,13460,13460,13134
20231129,171400,11333249400,13460,13460,13460,13460,0
20231129,171300,11333249400,13460,13460,13460,13460,0
20231129,171200,11333249400,13460,13460,13460,13460,0
20231129,171100,11333249400,13460,13460,13460,13460,0
20231129,171000,11333249400,13460,13460,13460,13460,0
20231129,170900,11333249400,13460,13460,13460,13460,0
20231129,170800,11333249400,13460,13460,13460,13460,0
20231129,170700,11333249400,13460,13460,13460,13460,0
20231129,170600,11333249400,13460,13460,13460,13460,0
20231129,170500,11333249400,13460,13460,13460,13460,0
20231129,170400,11333249400,13460,13460,13460,13460,0
20231129,170300,11333249400,13460,13460,13460,13460,0
20231129,170200,11333249400,13460,13460,13460,13460,0
20231129,170100,11333249400,13460,13460,13460,13460,0
20231129,170000,11333249400,13460,13460,13460,13460,0
20231129,165900,11333249400,13460,13460,13460,13460,0
20231129,165800,11333249400,13460,13460,13460,13460,0
20231129,165700,11333249400,13460,13460,13460,13460,0
20231129,165600,11333249400,13460,13460,13460,13460,0
20231129,165500,11333249400,13460,13460,13460,13460,0
20231129,165400,11333249400,13460,13460,13460,13460,0
20231129,165300,11333249400,13460,13460,13460,13460,0
20231129,165200,11333249400,13460,13460,13460,13460,0
20231129,165100,11333249400,13460,13460,13460,13460,0
20231129,165000,11333249400,13460,13460,13460,13460,0
20231129,164900,11333249400,13460,13460,13460,13460,0
20231129,164800,11333249400,13460,13460,13460,13460,0
20231129,164700,11333249400,13460,13460,13460,13460,0
20231129,164600,11333249400,13460,13460,13460,13460,0
20231129,164500,11333249400,13460,13460,13460,13460,13134
20231129,164400,11333249400,13460,13460,13460,13460,0
20231129,164300,11333249400,13460,13460,13460,13460,0
20231129,164200,11333249400,13460,13460,13460,13460,0
20231129,164100,11333249400,13460,13460,13460,13460,0
20231129,164000,11333249400,13460,13460,13460,13460,0
20231129,163900,11333249400,13460,13460,13460,13460,0
20231129,163800,11333249400,13460,13460,13460,13460,0
20231129,163700,11333249400,13460,13460,13460,13460,0
20231129,163600,11333249400,13460,13460,13460,13460,0
20231129,163500,11333249400,13460,13460,13460,13460,0
20231129,163400,11333249400,13460,13460,13460,13460,0
20231129,163300,11333249400,13460,13460,13460,13460,0
20231129,163200,11333249400,13460,13460,13460,13460,0
20231129,163100,11333249400,13460,13460,13460,13460,0
20231129,163000,11333249400,13460,13460,13460,13460,0
20231129,162900,11333249400,13460,13460,13460,13460,0
20231129,162800,11333249400,13460,13460,13460,13460,0
20231129,162700,11333249400,13460,13460,13460,13460,0
20231129,162600,11333249400,13460,13460,13460,13460,0
20231129,162500,11333249400,13460,13460,13460,13460,0
20231129,162400,11333249400,13460,13460,13460,13460,0
20231129,162300,11333249400,13460,13460,13460,13460,0
20231129,162200,11333249400,13460,13460,13460,13460,0
20231129,162100,11333249400,13460,13460,13460,13460,0
20231129,162000,11333249400,13460,13460,13460,13460,0
20231129,161900,11333249400,13460,13460,13460,13460,0
20231129,161800,11333249400,13460,13460,13460,13460,0
20231129,161700,11333249400,13460,13460,13460,13460,0
20231129,161600,11333249400,13460,13460,13460,13460,0
20231129,161500,11333249400,13460,13460,13460,13460,13134
20231129,161400,11333249400,13460,13460,13460,13460,0
20231129,161300,11333249400,13460,13460,13460,13460,0
20231129,161200,11333249400,13460,13460,13460,13460,0
20231129,161100,11333249400,13460,13460,13460,13460,0
20231129,161000,11333249400,13460,13460,13460,13460,0
20231129,160900,11333249400,13460,13460,13460,13460,0
20231129,160800,11333249400,13460,13460,13460,13460,0
20231129,160700,11333249400,13460,13460,13460,13460,0
20231129,160600,11333249400,13460,13460,13460,13460,0
20231129,160500,11333249400,13460,13460,13460,13460,0
20231129,160400,11333249400,13460,13460,13460,13460,0
20231129,160300,11333249400,13460,13460,13460,13460,0
20231129,160200,11333249400,13460,13460,13460,13460,0
20231129,160100,11333249400,13460,13460,13460,13460,0
20231129,160000,11333249400,13460,13460,13460,13460,0
20231129,155900,11333249400,13460,13460,13460,13460,0
20231129,155800,11333249400,13460,13460,13460,13460,0
20231129,155700,11333249400,13460,13460,13460,13460,0
20231129,155600,11333249400,13460,13460,13460,13460,0
20231129,155500,11333249400,13460,13460,13460,13460,0
20231129,155400,11333249400,13460,13460,13460,13460,0
20231129,155300,11333249400,13460,13460,13460,13460,0
20231129,155200,11333249400,13460,13460,13460,13460,0
20231129,155100,11333249400,13460,13460,13460,13460,0
20231129,155000,11333249400,13460,13460,13460,13460,0
20231129,154900,11333249400,13460,13460,13460,13460,0
20231129,154800,11333249400,13460,13460,13460,13460,0
20231129,154700,11333249400,13460,13460,13460,13460,0
20231129,154600,11333249400,13460,13460,13460,13460,0
20231129,154500,11333249400,13460,13460,13460,13460,13134
20231129,154400,11333249400,13460,13460,13460,13460,0
20231129,154300,11333249400,13460,13460,13460,13460,0
20231129,154200,11333249400,13460,13460,13460,13460,0
20231129,154100,11333249400,13460,13460,13460,13460,0
20231129,154000,11333249400,13460,13460,13460,13460,0
20231129,153900,11333249400,13460,13460,13460,13460,0
20231129,153800,11333249400,13460,13460,13460,13460,0
20231129,153700,11333249400,13460,13460,13460,13460,0
20231129,153600,11333249400,13460,13460,13460,13460,0
20231129,153500,11333249400,13460,13460,13460,13460,0
20231129,153400,11333249400,13460,13460,13460,13460,0
20231129,153300,11333249400,13460,13460,13460,13460,0
20231129,153200,11333249400,13460,13460,13460,13460,0
20231129,153100,11333249400,13460,13460,13460,13460,0
20231129,153000,11333249400,13460,13460,13460,13460,13134
20231129,152900,11156465760,13450,13450,13450,13450,0
20231129,152800,11156465760,13450,13450,13450,13450,0
20231129,152700,11156465760,13450,13450,13450,13450,0
20231129,152600,11156465760,13450,13450,13450,13450,0
20231129,152500,11156465760,13450,13450,13450,13450,0
20231129,152400,11156465760,13450,13450,13450,13450,0
20231129,152300,11156465760,13450,13450,13450,13450,0
20231129,152200,11156465760,13450,13450,13450,13450,0
20231129,152100,11156465760,13450,13450,13450,13450,0
20231129,152000,11156465760,13450,13450,13450,13450,0
20231129,151900,11156465760,13450,13440,13460,13430,1392
20231129,151800,11137750320,13440,13430,13440,13430,1135
20231129,151700,11122501100,13440,13410,13440,13400,1494
20231129,151600,11102456710,13410,13400,13420,13390,1851
20231129,151500,11077642990,13400,13420,13420,13390,7906
20231129,151400,10971633590,13410,13410,13410,13390,3395
20231129,151300,10926133650,13410,13400,13410,13400,2778
20231129,151200,10888905430,13410,13400,13410,13390,3415
20231129,151100,10843144490,13400,13400,13410,13390,1943
20231129,151000,10817108320,13400,13400,13410,13390,3764
20231129,150900,10766675340,13400,13400,13410,13400,3544
20231129,150800,10719172740,13400,13410,13410,13380,3086
20231129,150700,10677832220,13410,13390,13410,13380,2971
20231129,150600,10638037240,13390,13390,13410,13390,3370
20231129,150500,10592893450,13400,13400,13410,13380,2611
20231129,150400,10557916240,13390,13400,13410,13380,1562
20231129,150300,10537000950,13380,13410,13410,13380,2925
20231129,150200,10497802420,13410,13380,13410,13370,5678
20231129,150100,10421745990,13380,13390,13390,13370,2779
20231129,150000,10384563570,13390,13390,13400,13380,1979
20231129,145900,10358078940,13390,13390,13400,13390,2195
20231129,145800,10328683520,13400,13380,13400,13380,2958
20231129,145700,10289085340,13380,13380,13390,13380,3045
20231129,145600,10248332910,13390,13380,13390,13380,2462
20231129,145500,10215386230,13380,13390,13390,13380,3015
20231129,145400,10175042260,13390,13400,13410,13390,6218
20231129,145300,10091758320,13400,13400,13410,13390,4037
20231129,145200,10037665350,13400,13400,13410,13400,3767
20231129,145100,9987184420,13400,13400,13410,13400,2941
20231129,145000,9947773840,13400,13410,13410,13400,3087
20231129,144900,9906405230,13410,13400,13420,13400,2800
20231129,144800,9868870720,13410,13420,13420,13410,4456
20231129,144700,9809112090,13420,13410,13420,13410,2433
20231129,144600,9776484310,13420,13420,13420,13410,1879
20231129,144500,9751278070,13410,13410,13420,13410,3357
20231129,144400,9706245350,13410,13410,13410,13400,2537
20231129,144300,9672238460,13410,13400,13410,13390,4157
20231129,144200,9616551820,13400,13400,13400,13390,6240
20231129,144100,9532940680,13400,13400,13410,13400,2762
20231129,144000,9495922390,13400,13400,13410,13400,4846
20231129,143900,9430968700,13400,13400,13410,13400,13338
20231129,143800,9252188500,13410,13410,13420,13400,11862
20231129,143700,9093115870,13420,13410,13430,13410,2983
20231129,143600,9053093770,13410,13420,13430,13410,2577
20231129,143500,9018517320,13420,13410,13420,13410,3940
20231129,143400,8965663800,13420,13410,13420,13410,3403
20231129,143300,8920020710,13410,13410,13420,13410,2768
20231129,143200,8882900320,13410,13430,13430,13410,3521
20231129,143100,8835648410,13420,13420,13430,13420,4004
20231129,143000,8781913180,13430,13430,13440,13420,3713
20231129,142900,8732071420,13430,13430,13440,13420,2719
20231129,142800,8695562630,13430,13440,13440,13420,4082
20231129,142700,8640755870,13440,13470,13470,13440,20018
20231129,142600,8371476560,13470,13460,13470,13460,3159
20231129,142500,8328941150,13460,13460,13470,13460,2848
20231129,142400,8290602260,13460,13460,13470,13460,2471
20231129,142300,8257342000,13470,13460,13470,13460,2789
20231129,142200,8219789440,13460,13470,13470,13460,1909
20231129,142100,8194093400,13470,13480,13480,13460,2375
20231129,142000,8162112950,13470,13470,13480,13470,3725
20231129,141900,8111936630,13480,13480,13480,13470,2851
20231129,141800,8073527820,13480,13500,13500,13470,11257
20231129,141700,7921733640,13500,13490,13500,13490,2484
20231129,141600,7888223370,13490,13490,13500,13490,1017
20231129,141500,7874501710,13490,13490,13500,13490,6876
20231129,141400,7781692200,13490,13500,13510,13490,18988
20231129,141300,7525362880,13510,13500,13510,13500,2353
20231129,141200,7493585280,13500,13500,13510,13500,1784
20231129,141100,7469497740,13500,13500,13510,13500,457
20231129,141000,7463327420,13510,13500,13510,13500,2751
20231129,140900,7426188300,13500,13510,13510,13500,8092
20231129,140800,7316939810,13500,13510,13510,13500,547
20231129,140700,7309553960,13510,13510,13510,13500,2232
20231129,140600,7279402600,13510,13510,13520,13500,22805
20231129,140500,6971298620,13510,13510,13520,13510,814
20231129,140400,6960301450,13510,13520,13530,13510,17801
20231129,140300,6719618620,13520,13520,13530,13520,5250
20231129,140200,6648613200,13520,13530,13530,13520,982
20231129,140100,6635336540,13530,13530,13530,13520,356
20231129,140000,6630522920,13530,13520,13530,13520,1221
20231129,135900,6614011470,13520,13530,13530,13520,1145
20231129,135800,6598522840,13530,13520,13530,13520,3778
20231129,135700,6547418850,13520,13520,13530,13520,1179
20231129,135600,6531477730,13520,13530,13530,13520,569
20231129,135500,6523783610,13530,13530,13530,13520,18244
20231129,135400,6276964650,13530,13540,13540,13530,1392
20231129,135300,6258130530,13540,13530,13540,13530,3416
20231129,135200,6211884390,13530,13540,13550,13530,2071
20231129,135100,6183853210,13540,13530,13540,13530,2002
20231129,135000,6156753080,13540,13540,13540,13530,1727
20231129,134900,6133373160,13540,13540,13540,13530,1576
20231129,134800,6112038220,13540,13540,13540,13540,3003
20231129,134700,6071377600,13540,13540,13550,13540,1308
20231129,134600,6053667260,13540,13550,13550,13540,778
20231129,134500,6043130490,13550,13540,13550,13540,1193
20231129,134400,6026974050,13540,13540,13550,13540,894
20231129,134300,6014869280,13540,13550,13550,13540,1339
20231129,134200,5996727030,13550,13550,13560,13550,476
20231129,134100,5990277220,13560,13560,13560,13550,1083
20231129,134000,5975596170,13560,13560,13570,13550,1384
20231129,133900,5956831740,13550,13540,13550,13540,1653
20231129,133800,5934437140,13540,13550,13550,13540,1098
20231129,133700,5919568940,13550,13540,13550,13540,980
20231129,133600,5906294860,13540,13540,13550,13540,1565
20231129,133500,5885104170,13550,13550,13550,13540,1110
20231129,133400,5870073690,13540,13550,13550,13540,806
20231129,133300,5859158830,13540,13540,13550,13540,943
20231129,133200,5846390460,13540,13540,13550,13540,806
20231129,133100,5835476550,13540,13540,13540,13540,360
20231129,133000,5830602150,13540,13540,13550,13540,759
20231129,132900,5820325180,13540,13550,13550,13540,719
20231129,132800,5810587440,13540,13540,13550,13540,935
20231129,132700,5797927270,13540,13540,13550,13540,540
20231129,132600,5790614670,13540,13540,13550,13540,571
20231129,132500,5782881890,13540,13550,13560,13540,696
20231129,132400,5773453640,13550,13550,13560,13550,1429
20231129,132300,5754090180,13560,13550,13560,13550,1120
20231129,132200,5738910330,13550,13550,13550,13540,567
20231129,132100,5731232070,13560,13540,13560,13540,1421
20231129,132000,5711973250,13540,13550,13550,13540,762
20231129,131900,5701655170,13550,13550,13550,13540,827
20231129,131800,5690451700,13540,13550,13550,13540,1601
20231129,131700,5668765150,13540,13550,13550,13540,3989
20231129,131600,5614752150,13540,13540,13550,13540,291
20231129,131500,5610811250,13540,13540,13550,13540,1178
20231129,131400,5594858910,13540,13540,13550,13540,785
20231129,131300,5584229360,13550,13540,13550,13540,656
20231129,131200,5575346880,13540,13540,13550,13540,490
20231129,131100,5568710850,13540,13540,13550,13540,373
20231129,131000,5563660040,13540,13540,13560,13540,1995
20231129,130900,5536633490,13540,13540,13540,13540,604
20231129,130800,5528455330,13540,13550,13550,13540,1025
20231129,130700,5514575620,13550,13540,13550,13540,723
20231129,130600,5504784010,13550,13540,13550,13540,991
20231129,130500,5491361650,13540,13550,13550,13540,852
20231129,130400,5479822080,13550,13540,13550,13540,697
20231129,130300,5470383210,13540,13540,13590,13540,3182
20231129,130200,5427245190,13540,13540,13560,13540,1314
20231129,130100,5409445770,13540,13550,13550,13540,526
20231129,130000,5402323710,13550,13540,13550,13540,3645
20231129,125900,5352969650,13540,13550,13560,13540,950
20231129,125800,5340098530,13550,13540,13550,13540,861
20231129,125700,5328437590,13550,13550,13550,13540,559
20231129,125600,5320865400,13550,13550,13560,13550,2671
20231129,125500,5284673340,13550,13560,13560,13550,1155
20231129,125400,5269016740,13550,13550,13560,13550,470
20231129,125300,5262648210,13550,13550,13560,13540,4141
20231129,125200,5206545960,13540,13540,13560,13540,1379
20231129,125100,5187868270,13540,13540,13580,13540,4200
20231129,125000,5130889590,13550,13550,13560,13540,2167
20231129,124900,5101530760,13560,13550,13560,13540,245
20231129,124800,5098211650,13560,13540,13560,13540,1183
20231129,124700,5082174730,13550,13560,13560,13540,864
20231129,124600,5070473100,13560,13550,13560,13540,617
20231129,124500,5062113890,13550,13540,13550,13540,2191
20231129,124400,5032429910,13540,13550,13560,13540,4659
20231129,124300,4969302290,13560,13550,13560,13550,918
20231129,124200,4956863320,13550,13550,13560,13550,347
20231129,124100,4952161350,13560,13550,13560,13550,515
20231129,124000,4945182270,13550,13550,13560,13550,613
20231129,123900,4936873510,13550,13560,13560,13550,318
20231129,123800,4932564550,13550,13550,13550,13550,1554
20231129,123700,4911507850,13550,13550,13550,13550,814
20231129,123600,4900478150,13550,13550,13560,13550,228
20231129,123500,4897388470,13550,13550,13560,13550,707
20231129,123400,4887808520,13550,13550,13560,13550,411
20231129,123300,4882239060,13550,13550,13560,13550,359
20231129,123200,4877374410,13550,13560,13560,13550,564
20231129,123100,4869731690,13560,13550,13560,13550,1044
20231129,123000,4855578450,13550,13550,13560,13550,1395
20231129,122900,4836665750,13550,13550,13560,13550,807
20231129,122800,4825729550,13550,13550,13560,13550,297
20231129,122700,4821704940,13550,13560,13560,13550,374
20231129,122600,4816636690,13560,13550,13560,13550,714
20231129,122500,4806961980,13550,13550,13550,13550,296
20231129,122400,4802951180,13550,13550,13560,13550,368
20231129,122300,4797964770,13550,13550,13560,13550,578
20231129,122200,4790132600,13550,13550,13560,13540,3138
20231129,122100,4747615150,13540,13540,13550,13540,1530
20231129,122000,4726898880,13550,13550,13550,13540,343
20231129,121900,4722252020,13540,13540,13550,13540,420
20231129,121800,4716564990,13540,13540,13550,13540,483
20231129,121700,4710024760,13550,13540,13550,13540,609
20231129,121600,4701778480,13540,13530,13550,13530,858
20231129,121500,4690162540,13530,13530,13550,13530,504
20231129,121400,4683340540,13540,13540,13540,13540,400
20231129,121300,4677924540,13550,13540,13550,13540,755
20231129,121200,4667697280,13540,13540,13550,13540,1426
20231129,121100,4648389230,13540,13540,13550,13540,860
20231129,121000,4636744600,13540,13540,13540,13530,751
20231129,120900,4626577460,13540,13530,13540,13530,427
20231129,120800,4620799920,13540,13540,13540,13530,209
20231129,120700,4617972010,13530,13530,13540,13530,633
20231129,120600,4609406580,13540,13530,13540,13530,1261
20231129,120500,4592342320,13540,13540,13540,13540,1142
20231129,120400,4576879640,13550,13540,13550,13540,766
20231129,120300,4566507990,13540,13540,13540,13540,257
20231129,120200,4563028210,13540,13540,13550,13530,1408
20231129,120100,4543965390,13540,13550,13550,13530,2262
20231129,120000,4513343270,13550,13540,13550,13540,909
20231129,115900,4501035280,13540,13540,13540,13540,455
20231129,115800,4494874580,13540,13540,13540,13540,642
20231129,115700,4486181900,13540,13550,13550,13540,262
20231129,115600,4482634310,13550,13540,13550,13540,543
20231129,115500,4475281990,13550,13540,13550,13540,152
20231129,115400,4473223880,13540,13540,13550,13540,624
20231129,115300,4464774190,13540,13540,13540,13540,108
20231129,115200,4463311870,13550,13540,13550,13540,1038
20231129,115100,4449251800,13540,13540,13550,13540,593
20231129,115000,4441222370,13540,13540,13550,13540,384
20231129,114900,4436022770,13540,13540,13550,13540,921
20231129,114800,4423552420,13540,13540,13540,13540,582
20231129,114700,4415672140,13540,13540,13550,13540,666
20231129,114600,4406653430,13540,13540,13550,13540,952
20231129,114500,4393763310,13540,13540,13550,13540,232
20231129,114400,4390621810,13540,13540,13540,13530,1382
20231129,114300,4371909870,13540,13540,13540,13530,498
20231129,114200,4365167030,13530,13530,13540,13530,1220
20231129,114100,4348650420,13530,13540,13540,13530,2344
20231129,114000,4316924480,13530,13540,13540,13530,653
20231129,113900,4308083040,13540,13530,13540,13530,1333
20231129,113800,4290034290,13530,13530,13540,13530,2024
20231129,113700,4262635200,13530,13540,13540,13530,361
20231129,113600,4257750670,13530,13530,13530,13530,395
20231129,113500,4252406320,13540,13540,13540,13530,470
20231129,113400,4246044940,13530,13540,13540,13530,701
20231129,113300,4236559190,13540,13530,13540,13530,584
20231129,113200,4228655160,13530,13540,13540,13530,578
20231129,113100,4220834450,13530,13540,13540,13530,712
20231129,113000,4211201070,13540,13540,13540,13530,1788
20231129,112900,4186991630,13540,13540,13550,13530,1505
20231129,112800,4166614340,13530,13530,13540,13530,1691
20231129,112700,4143722730,13530,13540,13540,13530,441
20231129,112600,4137754890,13540,13540,13540,13530,1045
20231129,112500,4123610320,13540,13540,13540,13530,1378
20231129,112400,4104954860,13540,13530,13540,13520,3638
20231129,112300,4055734960,13530,13550,13550,13520,21775
20231129,112200,3761086800,13540,13540,13550,13540,667
20231129,112100,3752055070,13540,13550,13550,13540,500
20231129,112000,3745283390,13550,13540,13550,13540,973
20231129,111900,3732108910,13540,13550,13550,13540,710
20231129,111800,3722494400,13540,13550,13550,13540,613
20231129,111700,3714192270,13550,13550,13560,13540,14926
20231129,111600,3512055860,13550,13550,13560,13550,960
20231129,111500,3499047080,13560,13560,13560,13550,317
20231129,111400,3494750430,13550,13560,13560,13550,1614
20231129,111300,3472867670,13550,13560,13560,13550,1147
20231129,111200,3457318660,13560,13570,13570,13560,405
20231129,111100,3451826850,13560,13550,13560,13550,1025
20231129,111000,3437927960,13550,13560,13560,13550,1329
20231129,110900,3419916830,13560,13560,13560,13550,425
20231129,110800,3414156140,13560,13560,13560,13550,2973
20231129,110700,3373871810,13560,13560,13560,13550,1708
20231129,110600,3350724190,13550,13550,13560,13550,995
20231129,110500,3337241930,13550,13560,13570,13550,2927
20231129,110400,3297554420,13560,13570,13570,13560,1553
20231129,110300,3276494870,13560,13570,13570,13560,397
20231129,110200,3271110210,13570,13570,13580,13570,810
20231129,110100,3260116300,13570,13570,13580,13570,1982
20231129,110000,3233220520,13570,13570,13580,13570,481
20231129,105900,3226693050,13570,13570,13580,13570,449
20231129,105800,3220598020,13580,13570,13580,13570,620
20231129,105700,3212184340,13570,13580,13580,13570,368
20231129,105600,3207187180,13590,13580,13590,13580,1545
20231129,105500,3186206050,13590,13580,13590,13580,298
20231129,105400,3182159090,13590,13580,13600,13580,722
20231129,105300,3172350300,13580,13580,13590,13580,882
20231129,105200,3160372230,13590,13580,13590,13580,496
20231129,105100,3153635520,13590,13590,13600,13590,2222
20231129,105000,3123438320,13590,13600,13600,13590,293
20231129,104900,3119456040,13590,13600,13610,13590,912
20231129,104800,3107052810,13600,13610,13610,13600,322
20231129,104700,3102673220,13610,13600,13610,13600,105
20231129,104600,3101245010,13610,13600,13610,13600,1403
20231129,104500,3082154200,13600,13610,13620,13590,1807
20231129,104400,3057572910,13620,13610,13620,13610,77
20231129,104300,3056524870,13610,13610,13610,13610,195
20231129,104200,3053870920,13610,13610,13620,13610,185
20231129,104100,3051353060,13610,13610,13610,13610,107
20231129,104000,3049896790,13610,13620,13620,13580,3777
20231129,103900,2998560430,13620,13610,13620,13610,1685
20231129,103800,2975627270,13610,13610,13610,13610,155
20231129,103700,2973517720,13610,13610,13620,13610,298
20231129,103600,2969459720,13620,13610,13620,13600,2182
20231129,103500,2939763000,13610,13620,13620,13610,43
20231129,103400,2939177610,13630,13620,13630,13620,238
20231129,103300,2935935960,13620,13610,13620,13610,238
20231129,103200,2932695290,13610,13630,13630,13610,123
20231129,103100,2931021240,13610,13620,13630,13610,206
20231129,103000,2928215660,13620,13630,13630,13620,419
20231129,102900,2922508140,13630,13640,13640,13620,2403
20231129,102800,2889754930,13630,13630,13640,13630,154
20231129,102700,2887655820,13640,13640,13650,13630,1258
20231129,102600,2870497490,13640,13650,13660,13640,785
20231129,102500,2859787650,13650,13650,13660,13650,406
20231129,102400,2854245740,13650,13640,13650,13640,1760
20231129,102300,2830223470,13640,13650,13650,13640,1032
20231129,102200,2816136830,13650,13650,13660,13650,115
20231129,102100,2814567070,13660,13650,13660,13640,1004
20231129,102000,2800861750,13650,13650,13650,13640,318
20231129,101900,2796522900,13640,13650,13650,13640,163
20231129,101800,2794299560,13650,13640,13650,13640,216
20231129,101700,2791352270,13650,13630,13650,13630,289
20231129,101600,2787409760,13630,13630,13640,13630,293
20231129,101500,2783414490,13640,13640,13650,13640,2432
20231129,101400,2750241840,13630,13630,13640,13630,363
20231129,101300,2745293150,13630,13630,13640,13630,420
20231129,101200,2739568540,13640,13630,13640,13630,101
20231129,101100,2738191500,13630,13630,13630,13630,152
20231129,101000,2736119740,13630,13620,13640,13620,483
20231129,100900,2729540040,13630,13610,13640,13610,1422
20231129,100800,2710166710,13610,13610,13620,13610,654
20231129,100700,2701265480,13620,13600,13620,13600,123
20231129,100600,2699592660,13620,13620,13630,13600,481
20231129,100500,2693044500,13630,13620,13630,13610,498
20231129,100400,2686262800,13620,13620,13620,13610,125
20231129,100300,2684560460,13620,13610,13620,13600,2549
20231129,100200,2649874960,13620,13610,13620,13600,1918
20231129,100100,2623781080,13610,13570,13610,13570,3408
20231129,100000,2577452130,13570,13570,13570,13560,1638
20231129,095900,2555224490,13560,13560,13570,13560,726
20231129,095800,2545374610,13570,13570,13570,13560,616
20231129,095700,2537015530,13570,13580,13580,13570,977
20231129,095600,2523757140,13580,13590,13590,13570,212
20231129,095500,2520880170,13570,13580,13590,13570,290
20231129,095400,2516944290,13580,13580,13580,13570,691
20231129,095300,2507565810,13580,13570,13580,13560,1057
20231129,095200,2493224430,13570,13570,13570,13570,427
20231129,095100,2487430040,13560,13560,13580,13560,805
20231129,095000,2476510120,13560,13550,13570,13550,10969
20231129,094900,2327879940,13550,13550,13550,13540,680
20231129,094800,2318667690,13550,13540,13550,13540,370
20231129,094700,2313655790,13540,13550,13550,13540,621
20231129,094600,2305243830,13550,13540,13550,13540,1208
20231129,094500,2288884110,13530,13540,13540,13530,573
20231129,094400,2281129940,13540,13530,13540,13530,2439
20231129,094300,2248117740,13530,13540,13550,13530,1576
20231129,094200,2226775670,13540,13540,13540,13530,2986
20231129,094100,2186345850,13540,13540,13540,13530,1126
20231129,094000,2171102950,13540,13540,13540,13530,1438
20231129,093900,2151638610,13540,13540,13540,13530,467
20231129,093800,2145318150,13540,13540,13540,13530,1279
20231129,093700,2128005270,13540,13540,13540,13530,1110
20231129,093600,2112978910,13540,13550,13550,13520,10884
20231129,093500,1965782630,13550,13540,13550,13530,2442
20231129,093400,1932728580,13540,13560,13570,13540,15290
20231129,093300,1725549040,13570,13570,13570,13560,3739
20231129,093200,1674840770,13570,13590,13600,13570,16870
20231129,093100,1445732560,13590,13600,13600,13590,3922
20231129,093000,1392419820,13600,13600,13610,13590,1959
20231129,092900,1365778230,13590,13600,13610,13590,1916
20231129,092800,1339722220,13600,13600,13610,13590,2961
20231129,092700,1299454360,13600,13610,13610,13590,3573
20231129,092600,1250863330,13610,13610,13610,13600,1355
20231129,092500,1232429120,13600,13600,13610,13600,1024
20231129,092400,1218502140,13610,13610,13610,13600,6966
20231129,092300,1123759630,13610,13610,13610,13600,6836
20231129,092200,1030749750,13620,13610,13620,13610,2740
20231129,092100,993455830,13610,13640,13640,13610,8208
20231129,092000,881617710,13640,13650,13650,13640,2783
20231129,091900,843654700,13640,13640,13650,13630,2304
20231129,091800,812229400,13640,13640,13650,13630,839
20231129,091700,800786520,13650,13660,13660,13640,13069
20231129,091600,622445790,13660,13660,13670,13660,1601
20231129,091500,600575670,13660,13660,13660,13660,1262
20231129,091400,583336750,13670,13670,13670,13660,961
20231129,091300,570205840,13670,13670,13670,13660,2307
20231129,091200,538670550,13670,13660,13670,13660,1445
20231129,091100,518930660,13660,13660,13660,13650,2050
20231129,091000,490945730,13660,13660,13670,13650,981
20231129,090900,477550120,13660,13660,13670,13660,5517
20231129,090800,402183900,13670,13680,13680,13670,3373
20231129,090700,356074610,13680,13670,13680,13670,700
20231129,090600,346501880,13680,13690,13690,13680,4816
20231129,090500,280603210,13690,13690,13690,13680,2285
20231129,090400,249324110,13690,13690,13690,13680,2108
20231129,090300,220466430,13690,13690,13690,13670,2530
20231129,090200,185854410,13690,13670,13690,13670,627
20231129,090100,177276640,13670,13660,13670,13650,3602
20231129,090000,128068430,13670,13710,13710,13660,9348