KissMeData/044450/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,193000,304335870,8720,8720,8720,8720,667
20241129,192900,304335870,8720,8720,8720,8720,0
20241129,192800,304335870,8720,8720,8720,8720,0
20241129,192700,304335870,8720,8720,8720,8720,0
20241129,192600,304335870,8720,8720,8720,8720,0
20241129,192500,304335870,8720,8720,8720,8720,0
20241129,192400,304335870,8720,8720,8720,8720,0
20241129,192300,304335870,8720,8720,8720,8720,0
20241129,192200,304335870,8720,8720,8720,8720,0
20241129,192100,304335870,8720,8720,8720,8720,0
20241129,192000,304335870,8720,8720,8720,8720,0
20241129,191900,304335870,8720,8720,8720,8720,0
20241129,191800,304335870,8720,8720,8720,8720,0
20241129,191700,304335870,8720,8720,8720,8720,0
20241129,191600,304335870,8720,8720,8720,8720,0
20241129,191500,304335870,8720,8720,8720,8720,0
20241129,191400,304335870,8720,8720,8720,8720,0
20241129,191300,304335870,8720,8720,8720,8720,0
20241129,191200,304335870,8720,8720,8720,8720,0
20241129,191100,304335870,8720,8720,8720,8720,0
20241129,191000,304335870,8720,8720,8720,8720,0
20241129,190900,304335870,8720,8720,8720,8720,0
20241129,190800,304335870,8720,8720,8720,8720,0
20241129,190700,304335870,8720,8720,8720,8720,0
20241129,190600,304335870,8720,8720,8720,8720,0
20241129,190500,304335870,8720,8720,8720,8720,0
20241129,190400,304335870,8720,8720,8720,8720,0
20241129,190300,304335870,8720,8720,8720,8720,0
20241129,190200,304335870,8720,8720,8720,8720,0
20241129,190100,304335870,8720,8720,8720,8720,0
20241129,190000,304335870,8720,8720,8720,8720,667
20241129,185900,304335870,8720,8720,8720,8720,0
20241129,185800,304335870,8720,8720,8720,8720,0
20241129,185700,304335870,8720,8720,8720,8720,0
20241129,185600,304335870,8720,8720,8720,8720,0
20241129,185500,304335870,8720,8720,8720,8720,0
20241129,185400,304335870,8720,8720,8720,8720,0
20241129,185300,304335870,8720,8720,8720,8720,0
20241129,185200,304335870,8720,8720,8720,8720,0
20241129,185100,304335870,8720,8720,8720,8720,0
20241129,185000,304335870,8720,8720,8720,8720,0
20241129,184900,304335870,8720,8720,8720,8720,0
20241129,184800,304335870,8720,8720,8720,8720,0
20241129,184700,304335870,8720,8720,8720,8720,0
20241129,184600,304335870,8720,8720,8720,8720,0
20241129,184500,304335870,8720,8720,8720,8720,0
20241129,184400,304335870,8720,8720,8720,8720,0
20241129,184300,304335870,8720,8720,8720,8720,0
20241129,184200,304335870,8720,8720,8720,8720,0
20241129,184100,304335870,8720,8720,8720,8720,0
20241129,184000,304335870,8720,8720,8720,8720,0
20241129,183900,304335870,8720,8720,8720,8720,0
20241129,183800,304335870,8720,8720,8720,8720,0
20241129,183700,304335870,8720,8720,8720,8720,0
20241129,183600,304335870,8720,8720,8720,8720,0
20241129,183500,304335870,8720,8720,8720,8720,0
20241129,183400,304335870,8720,8720,8720,8720,0
20241129,183300,304335870,8720,8720,8720,8720,0
20241129,183200,304335870,8720,8720,8720,8720,0
20241129,183100,304335870,8720,8720,8720,8720,0
20241129,183000,304335870,8720,8720,8720,8720,667
20241129,182900,304335870,8720,8720,8720,8720,0
20241129,182800,304335870,8720,8720,8720,8720,0
20241129,182700,304335870,8720,8720,8720,8720,0
20241129,182600,304335870,8720,8720,8720,8720,0
20241129,182500,304335870,8720,8720,8720,8720,0
20241129,182400,304335870,8720,8720,8720,8720,0
20241129,182300,304335870,8720,8720,8720,8720,0
20241129,182200,304335870,8720,8720,8720,8720,0
20241129,182100,304335870,8720,8720,8720,8720,0
20241129,182000,304335870,8720,8720,8720,8720,0
20241129,181900,304335870,8720,8720,8720,8720,0
20241129,181800,304335870,8720,8720,8720,8720,0
20241129,181700,304335870,8720,8720,8720,8720,0
20241129,181600,304335870,8720,8720,8720,8720,0
20241129,181500,304335870,8720,8720,8720,8720,0
20241129,181400,304335870,8720,8720,8720,8720,0
20241129,181300,304335870,8720,8720,8720,8720,0
20241129,181200,304335870,8720,8720,8720,8720,0
20241129,181100,304335870,8720,8720,8720,8720,0
20241129,181000,304335870,8720,8720,8720,8720,0
20241129,180900,304335870,8720,8720,8720,8720,0
20241129,180800,304335870,8720,8720,8720,8720,0
20241129,180700,304335870,8720,8720,8720,8720,0
20241129,180600,304335870,8720,8720,8720,8720,0
20241129,180500,304335870,8720,8720,8720,8720,0
20241129,180400,304335870,8720,8720,8720,8720,0
20241129,180300,304335870,8720,8720,8720,8720,0
20241129,180200,304335870,8720,8720,8720,8720,0
20241129,180100,304335870,8720,8720,8720,8720,0
20241129,180000,304335870,8720,8720,8720,8720,667
20241129,175900,304335870,8720,8720,8720,8720,0
20241129,175800,304335870,8720,8720,8720,8720,0
20241129,175700,304335870,8720,8720,8720,8720,0
20241129,175600,304335870,8720,8720,8720,8720,0
20241129,175500,304335870,8720,8720,8720,8720,0
20241129,175400,304335870,8720,8720,8720,8720,0
20241129,175300,304335870,8720,8720,8720,8720,0
20241129,175200,304335870,8720,8720,8720,8720,0
20241129,175100,304335870,8720,8720,8720,8720,0
20241129,175000,304335870,8720,8720,8720,8720,0
20241129,174900,304335870,8720,8720,8720,8720,0
20241129,174800,304335870,8720,8720,8720,8720,0
20241129,174700,304335870,8720,8720,8720,8720,0
20241129,174600,304335870,8720,8720,8720,8720,0
20241129,174500,304335870,8720,8720,8720,8720,0
20241129,174400,304335870,8720,8720,8720,8720,0
20241129,174300,304335870,8720,8720,8720,8720,0
20241129,174200,304335870,8720,8720,8720,8720,0
20241129,174100,304335870,8720,8720,8720,8720,0
20241129,174000,304335870,8720,8720,8720,8720,0
20241129,173900,304335870,8720,8720,8720,8720,0
20241129,173800,304335870,8720,8720,8720,8720,0
20241129,173700,304335870,8720,8720,8720,8720,0
20241129,173600,304335870,8720,8720,8720,8720,0
20241129,173500,304335870,8720,8720,8720,8720,0
20241129,173400,304335870,8720,8720,8720,8720,0
20241129,173300,304335870,8720,8720,8720,8720,0
20241129,173200,304335870,8720,8720,8720,8720,0
20241129,173100,304335870,8720,8720,8720,8720,0
20241129,173000,304335870,8720,8720,8720,8720,667
20241129,172900,304335870,8720,8720,8720,8720,0
20241129,172800,304335870,8720,8720,8720,8720,0
20241129,172700,304335870,8720,8720,8720,8720,0
20241129,172600,304335870,8720,8720,8720,8720,0
20241129,172500,304335870,8720,8720,8720,8720,0
20241129,172400,304335870,8720,8720,8720,8720,0
20241129,172300,304335870,8720,8720,8720,8720,0
20241129,172200,304335870,8720,8720,8720,8720,0
20241129,172100,304335870,8720,8720,8720,8720,0
20241129,172000,304335870,8720,8720,8720,8720,0
20241129,171900,304335870,8720,8720,8720,8720,0
20241129,171800,304335870,8720,8720,8720,8720,0
20241129,171700,304335870,8720,8720,8720,8720,0
20241129,171600,304335870,8720,8720,8720,8720,0
20241129,171500,304335870,8720,8720,8720,8720,0
20241129,171400,304335870,8720,8720,8720,8720,0
20241129,171300,304335870,8720,8720,8720,8720,0
20241129,171200,304335870,8720,8720,8720,8720,0
20241129,171100,304335870,8720,8720,8720,8720,0
20241129,171000,304335870,8720,8720,8720,8720,0
20241129,170900,304335870,8720,8720,8720,8720,0
20241129,170800,304335870,8720,8720,8720,8720,0
20241129,170700,304335870,8720,8720,8720,8720,0
20241129,170600,304335870,8720,8720,8720,8720,0
20241129,170500,304335870,8720,8720,8720,8720,0
20241129,170400,304335870,8720,8720,8720,8720,0
20241129,170300,304335870,8720,8720,8720,8720,0
20241129,170200,304335870,8720,8720,8720,8720,0
20241129,170100,304335870,8720,8720,8720,8720,0
20241129,170000,304335870,8720,8720,8720,8720,667
20241129,165900,304335870,8720,8720,8720,8720,0
20241129,165800,304335870,8720,8720,8720,8720,0
20241129,165700,304335870,8720,8720,8720,8720,0
20241129,165600,304335870,8720,8720,8720,8720,0
20241129,165500,304335870,8720,8720,8720,8720,0
20241129,165400,304335870,8720,8720,8720,8720,0
20241129,165300,304335870,8720,8720,8720,8720,0
20241129,165200,304335870,8720,8720,8720,8720,0
20241129,165100,304335870,8720,8720,8720,8720,0
20241129,165000,304335870,8720,8720,8720,8720,0
20241129,164900,304335870,8720,8720,8720,8720,0
20241129,164800,304335870,8720,8720,8720,8720,0
20241129,164700,304335870,8720,8720,8720,8720,0
20241129,164600,304335870,8720,8720,8720,8720,0
20241129,164500,304335870,8720,8720,8720,8720,0
20241129,164400,304335870,8720,8720,8720,8720,0
20241129,164300,304335870,8720,8720,8720,8720,0
20241129,164200,304335870,8720,8720,8720,8720,0
20241129,164100,304335870,8720,8720,8720,8720,0
20241129,164000,304335870,8720,8720,8720,8720,0
20241129,163900,304335870,8720,8720,8720,8720,0
20241129,163800,304335870,8720,8720,8720,8720,0
20241129,163700,304335870,8720,8720,8720,8720,0
20241129,163600,304335870,8720,8720,8720,8720,0
20241129,163500,304335870,8720,8720,8720,8720,0
20241129,163400,304335870,8720,8720,8720,8720,0
20241129,163300,304335870,8720,8720,8720,8720,0
20241129,163200,304335870,8720,8720,8720,8720,0
20241129,163100,304335870,8720,8720,8720,8720,0
20241129,163000,304335870,8720,8720,8720,8720,667
20241129,162900,304335870,8720,8720,8720,8720,0
20241129,162800,304335870,8720,8720,8720,8720,0
20241129,162700,304335870,8720,8720,8720,8720,0
20241129,162600,304335870,8720,8720,8720,8720,0
20241129,162500,304335870,8720,8720,8720,8720,0
20241129,162400,304335870,8720,8720,8720,8720,0
20241129,162300,304335870,8720,8720,8720,8720,0
20241129,162200,304335870,8720,8720,8720,8720,0
20241129,162100,304335870,8720,8720,8720,8720,0
20241129,162000,304335870,8720,8720,8720,8720,0
20241129,161900,304335870,8720,8720,8720,8720,0
20241129,161800,304335870,8720,8720,8720,8720,0
20241129,161700,304335870,8720,8720,8720,8720,0
20241129,161600,304335870,8720,8720,8720,8720,0
20241129,161500,304335870,8720,8720,8720,8720,0
20241129,161400,304335870,8720,8720,8720,8720,0
20241129,161300,304335870,8720,8720,8720,8720,0
20241129,161200,304335870,8720,8720,8720,8720,0
20241129,161100,304335870,8720,8720,8720,8720,0
20241129,161000,304335870,8720,8720,8720,8720,0
20241129,160900,304335870,8720,8720,8720,8720,0
20241129,160800,304335870,8720,8720,8720,8720,0
20241129,160700,304335870,8720,8720,8720,8720,0
20241129,160600,304335870,8720,8720,8720,8720,0
20241129,160500,304335870,8720,8720,8720,8720,0
20241129,160400,304335870,8720,8720,8720,8720,0
20241129,160300,304335870,8720,8720,8720,8720,0
20241129,160200,304335870,8720,8720,8720,8720,0
20241129,160100,304335870,8720,8720,8720,8720,0
20241129,160000,304335870,8720,8720,8720,8720,667
20241129,155900,304335870,8720,8720,8720,8720,0
20241129,155800,304335870,8720,8720,8720,8720,0
20241129,155700,304335870,8720,8720,8720,8720,0
20241129,155600,304335870,8720,8720,8720,8720,0
20241129,155500,304335870,8720,8720,8720,8720,0
20241129,155400,304335870,8720,8720,8720,8720,0
20241129,155300,304335870,8720,8720,8720,8720,0
20241129,155200,304335870,8720,8720,8720,8720,0
20241129,155100,304335870,8720,8720,8720,8720,0
20241129,155000,304335870,8720,8720,8720,8720,0
20241129,154900,304335870,8720,8720,8720,8720,0
20241129,154800,304335870,8720,8720,8720,8720,0
20241129,154700,304335870,8720,8720,8720,8720,0
20241129,154600,304335870,8720,8720,8720,8720,0
20241129,154500,304335870,8720,8720,8720,8720,0
20241129,154400,304335870,8720,8720,8720,8720,0
20241129,154300,304335870,8720,8720,8720,8720,0
20241129,154200,304335870,8720,8720,8720,8720,0
20241129,154100,304335870,8720,8720,8720,8720,0
20241129,154000,304335870,8720,8720,8720,8720,0
20241129,153900,304335870,8720,8720,8720,8720,0
20241129,153800,304335870,8720,8720,8720,8720,0
20241129,153700,304335870,8720,8720,8720,8720,0
20241129,153600,304335870,8720,8720,8720,8720,0
20241129,153500,304335870,8720,8720,8720,8720,0
20241129,153400,304335870,8720,8720,8720,8720,0
20241129,153300,304335870,8720,8720,8720,8720,0
20241129,153200,304335870,8720,8720,8720,8720,0
20241129,153100,304335870,8720,8720,8720,8720,0
20241129,153000,304335870,8720,8720,8720,8720,1334
20241129,152900,298519630,8720,8720,8720,8720,0
20241129,152800,298519630,8720,8720,8720,8720,0
20241129,152700,298519630,8720,8720,8720,8720,0
20241129,152600,298519630,8720,8720,8720,8720,0
20241129,152500,298519630,8720,8720,8720,8720,0
20241129,152400,298519630,8720,8720,8720,8720,0
20241129,152300,298519630,8720,8720,8720,8720,0
20241129,152200,298519630,8720,8720,8720,8720,0
20241129,152100,298519630,8720,8720,8720,8720,0
20241129,152000,298519630,8720,8720,8720,8720,0
20241129,151900,298519630,8720,8720,8720,8670,305
20241129,151800,295872950,8700,8740,8740,8680,81
20241129,151700,295168030,8690,8710,8740,8680,251
20241129,151600,292984100,8750,8750,8750,8690,258
20241129,151500,290735630,8710,8690,8750,8690,145
20241129,151400,289474830,8690,8710,8710,8690,436
20241129,151300,285682520,8710,8700,8710,8700,42
20241129,151200,285316710,8700,8710,8710,8700,50
20241129,151100,284881260,8710,8710,8710,8710,41
20241129,151000,284524150,8710,8710,8710,8700,235
20241129,150900,282479210,8710,8710,8710,8710,41
20241129,150800,282122100,8710,8710,8710,8710,56
20241129,150700,281634340,8710,8710,8710,8710,45
20241129,150600,281242390,8710,8700,8710,8700,60
20241129,150500,280719980,8710,8710,8750,8700,94
20241129,150400,279901100,8710,8700,8710,8700,45
20241129,150300,279509400,8710,8700,8710,8700,317
20241129,150200,276751390,8710,8690,8710,8690,47
20241129,150100,276342590,8690,8690,8690,8690,40
20241129,150000,275994990,8690,8690,8710,8690,73
20241129,145900,275360150,8690,8690,8690,8690,70
20241129,145800,274751850,8690,8690,8700,8690,41
20241129,145700,274395320,8690,8690,8690,8690,78
20241129,145600,273717500,8690,8690,8750,8690,294
20241129,145500,271161840,8690,8680,8690,8680,9
20241129,145400,271083650,8680,8690,8690,8680,18
20241129,145300,270927360,8690,8680,8690,8680,59
20241129,145200,270415060,8680,8690,8690,8680,762
20241129,145100,263794940,8690,8710,8730,8690,4454
20241129,145000,225075620,8720,8720,8730,8720,17
20241129,144900,224927250,8730,8730,8730,8720,37
20241129,144800,224604280,8730,8730,8730,8730,0
20241129,144700,224604280,8730,8730,8730,8720,31
20241129,144600,224333660,8720,8720,8720,8720,5
20241129,144500,224290060,8730,8720,8730,8720,37
20241129,144400,223967270,8720,8720,8720,8720,18
20241129,144300,223810310,8720,8730,8730,8720,14
20241129,144200,223688140,8730,8720,8730,8720,41
20241129,144100,223330370,8720,8720,8730,8720,60
20241129,144000,222807090,8730,8730,8730,8730,22
20241129,143900,222615030,8730,8730,8730,8730,9
20241129,143800,222536460,8720,8730,8730,8720,32
20241129,143700,222257180,8730,8730,8730,8730,24
20241129,143600,222047660,8730,8720,8730,8720,13
20241129,143500,221934210,8720,8730,8730,8720,10
20241129,143400,221846940,8730,8710,8730,8710,56
20241129,143300,221358690,8720,8760,8760,8720,72
20241129,143200,220730240,8740,8760,8760,8740,10
20241129,143100,220642660,8760,8760,8760,8740,37
20241129,143000,220318620,8740,8760,8760,8740,18
20241129,142900,220161060,8760,8760,8760,8760,11
20241129,142800,220064700,8760,8760,8760,8760,23
20241129,142700,219863220,8760,8760,8760,8730,580
20241129,142600,214793980,8740,8760,8760,8740,52
20241129,142500,214339320,8750,8750,8750,8750,5
20241129,142400,214295570,8760,8760,8760,8760,38
20241129,142300,213962690,8760,8750,8760,8750,14
20241129,142200,213840100,8760,8760,8760,8760,7
20241129,142100,213778780,8750,8750,8760,8750,31
20241129,142000,213507310,8750,8750,8760,8740,39
20241129,141900,213165840,8760,8760,8760,8760,14
20241129,141800,213043200,8760,8740,8760,8740,25
20241129,141700,212824300,8760,8760,8760,8760,23
20241129,141600,212622820,8760,8740,8760,8740,11
20241129,141500,212526520,8750,8760,8760,8750,29
20241129,141400,212272540,8750,8740,8760,8730,204
20241129,141300,210490270,8750,8760,8760,8750,24
20241129,141200,210280040,8750,8760,8760,8750,28
20241129,141100,210034810,8760,8760,8760,8760,9
20241129,141000,209955970,8750,8760,8760,8750,28
20241129,140900,209710740,8760,8760,8760,8760,9
20241129,140800,209631900,8760,8750,8760,8750,24
20241129,140700,209421760,8750,8750,8750,8750,4
20241129,140600,209386760,8750,8750,8750,8750,33
20241129,140500,209098010,8750,8760,8760,8750,24
20241129,140400,208887970,8760,8760,8760,8760,22
20241129,140300,208695250,8750,8750,8750,8750,40
20241129,140200,208345250,8750,8760,8760,8750,49
20241129,140100,207916320,8760,8760,8760,8760,0
20241129,140000,207916320,8760,8750,8760,8750,28
20241129,135900,207671120,8760,8760,8760,8760,28
20241129,135800,207425840,8760,8760,8760,8760,16
20241129,135700,207285680,8720,8720,8720,8720,25
20241129,135600,207067680,8730,8760,8760,8730,31
20241129,135500,206796150,8760,8750,8760,8730,716
20241129,135400,200538240,8760,8760,8760,8760,23
20241129,135300,200336760,8760,8760,8760,8760,1
20241129,135200,200328000,8760,8760,8760,8760,41
20241129,135100,199968840,8760,8760,8760,8760,12
20241129,135000,199863720,8750,8750,8750,8750,10
20241129,134900,199776220,8760,8750,8760,8750,34
20241129,134800,199478580,8760,8760,8760,8760,15
20241129,134700,199347180,8760,8760,8760,8760,26
20241129,134600,199119420,8760,8770,8770,8760,22
20241129,134500,198926560,8770,8770,8770,8770,29
20241129,134400,198672230,8770,8770,8770,8770,4
20241129,134300,198637150,8770,8770,8770,8770,35
20241129,134200,198330200,8770,8770,8770,8770,0
20241129,134100,198330200,8770,8770,8770,8770,34
20241129,134000,198032020,8770,8770,8770,8770,13
20241129,133900,197918010,8760,8770,8770,8760,40
20241129,133800,197567340,8770,8770,8770,8770,16
20241129,133700,197427020,8770,8770,8770,8770,15
20241129,133600,197295470,8770,8770,8770,8770,19
20241129,133500,197128840,8770,8770,8770,8770,20
20241129,133400,196953440,8770,8770,8770,8770,19
20241129,133300,196786810,8770,8760,8770,8760,25
20241129,133200,196567800,8760,8760,8760,8760,13
20241129,133100,196453920,8760,8760,8760,8760,17
20241129,133000,196305000,8760,8760,8760,8760,39
20241129,132900,195963360,8760,8760,8760,8760,5
20241129,132800,195919560,8760,8760,8760,8760,14
20241129,132700,195796920,8760,8760,8760,8760,40
20241129,132600,195446520,8750,8750,8750,8750,9
20241129,132500,195367770,8760,8760,8760,8760,8
20241129,132400,195297690,8760,8760,8760,8750,55
20241129,132300,194816210,8750,8760,8760,8750,61
20241129,132200,194282200,8760,8760,8760,8760,9
20241129,132100,194203360,8760,8760,8760,8760,15
20241129,132000,194071960,8760,8760,8760,8760,47
20241129,131900,193660240,8760,8760,8760,8760,12
20241129,131800,193555120,8750,8760,8760,8750,19
20241129,131700,193388780,8750,8760,8760,8750,24
20241129,131600,193178640,8760,8760,8760,8750,25
20241129,131500,192959780,8760,8760,8760,8760,13
20241129,131400,192845900,8760,8760,8760,8760,26
20241129,131300,192618140,8760,8760,8760,8760,28
20241129,131200,192372860,8760,8760,8760,8760,450
20241129,131100,188430860,8760,8760,8760,8750,25
20241129,131000,188211870,8760,8750,8760,8750,16
20241129,130900,188071750,8760,8760,8760,8750,25
20241129,130800,187852760,8760,8760,8760,8750,22
20241129,130700,187660080,8750,8750,8750,8750,9
20241129,130600,187581330,8750,8750,8750,8750,26
20241129,130500,187353830,8740,8760,8760,8740,24
20241129,130400,187143780,8760,8760,8760,8760,320
20241129,130300,184340580,8760,8750,8760,8750,14
20241129,130200,184217990,8760,8760,8760,8760,24
20241129,130100,184007750,8750,8760,8760,8750,24
20241129,130000,183797520,8760,8760,8760,8750,15
20241129,125900,183666140,8760,8760,8760,8760,9
20241129,125800,183587300,8760,8750,8760,8750,36
20241129,125700,183272030,8750,8750,8750,8750,15
20241129,125600,183140780,8750,8750,8750,8750,17
20241129,125500,182992030,8750,8740,8750,8740,26
20241129,125400,182764770,8740,8740,8740,8740,20
20241129,125300,182589970,8740,8740,8740,8740,0
20241129,125200,182589970,8740,8730,8740,8730,34
20241129,125100,182293020,8730,8730,8730,8730,15
20241129,125000,182162070,8730,8730,8730,8730,20
20241129,124900,181987470,8730,8730,8730,8730,5
20241129,124800,181943820,8730,8730,8730,8730,50
20241129,124700,181507320,8730,8730,8730,8730,6
20241129,124600,181454940,8730,8730,8730,8730,17
20241129,124500,181306530,8730,8730,8730,8730,14
20241129,124400,181184310,8730,8730,8730,8730,29
20241129,124300,180931140,8730,8730,8730,8730,9
20241129,124200,180852570,8730,8730,8730,8730,27
20241129,124100,180616860,8730,8730,8730,8720,53
20241129,124000,180154440,8730,8730,8730,8730,0
20241129,123900,180154440,8730,8730,8730,8730,34
20241129,123800,179857620,8730,8730,8730,8730,0
20241129,123700,179857620,8730,8730,8730,8720,37
20241129,123600,179534620,8730,8730,8730,8730,18
20241129,123500,179377480,8730,8730,8730,8730,15
20241129,123400,179246530,8730,8720,8730,8720,12
20241129,123300,179141840,8720,8720,8720,8720,32
20241129,123200,178862800,8720,8720,8720,8720,1
20241129,123100,178854080,8720,8720,8720,8720,20
20241129,123000,178679680,8720,8720,8720,8720,17
20241129,122900,178531440,8720,8720,8720,8720,35
20241129,122800,178226240,8720,8720,8720,8720,57
20241129,122700,177729200,8720,8720,8720,8720,19
20241129,122600,177563520,8720,8720,8720,8720,29
20241129,122500,177310640,8720,8730,8730,8720,26
20241129,122400,177083720,8730,8730,8730,8730,0
20241129,122300,177083720,8730,8730,8730,8730,34
20241129,122200,176786900,8730,8730,8730,8730,9
20241129,122100,176708330,8700,8700,8700,8700,171
20241129,122000,175220630,8700,8730,8730,8700,213
20241129,121900,173365000,8730,8710,8730,8710,24
20241129,121800,173155660,8710,8700,8710,8700,267
20241129,121700,170832670,8700,8700,8700,8700,24
20241129,121600,170623870,8700,8700,8700,8700,28
20241129,121500,170380270,8700,8690,8700,8690,37
20241129,121400,170058650,8700,8700,8700,8700,9
20241129,121300,169980350,8700,8700,8700,8690,29
20241129,121200,169728060,8700,8700,8700,8700,24
20241129,121100,169519260,8700,8700,8700,8700,7
20241129,121000,169458360,8700,8700,8700,8700,28
20241129,120900,169214760,8700,8700,8700,8700,15
20241129,120800,169084260,8700,8700,8700,8700,23
20241129,120700,168884160,8700,8700,8700,8700,14
20241129,120600,168762360,8700,8700,8700,8700,6
20241129,120500,168710160,8700,8700,8700,8700,29
20241129,120400,168457860,8700,8700,8700,8700,24
20241129,120300,168249060,8700,8700,8700,8700,13
20241129,120200,168135960,8700,8700,8700,8700,32
20241129,120100,167857560,8700,8700,8700,8700,23
20241129,120000,167657460,8700,8700,8700,8690,22
20241129,115900,167466120,8690,8700,8700,8690,27
20241129,115800,167231300,8690,8700,8700,8690,30
20241129,115700,166970380,8700,8700,8700,8690,55
20241129,115600,166491960,8700,8690,8700,8690,21
20241129,115500,166309340,8700,8700,8700,8690,22
20241129,115400,166118020,8700,8690,8700,8690,42
20241129,115300,165752700,8690,8700,8700,8690,18
20241129,115200,165596180,8700,8690,8700,8690,21
20241129,115100,165413560,8700,8700,8700,8700,39
20241129,115000,165074260,8690,8700,8700,8690,21
20241129,114900,164891640,8690,8690,8690,8690,8
20241129,114800,164822120,8700,8700,8700,8690,44
20241129,114700,164439400,8700,8700,8700,8690,26
20241129,114600,164213280,8700,8700,8700,8690,20
20241129,114500,164039350,8700,8710,8710,8690,23
20241129,114400,163839120,8710,8710,8710,8690,43
20241129,114300,163464740,8690,8710,8710,8690,18
20241129,114200,163308080,8710,8700,8710,8690,23
20241129,114100,163107900,8710,8710,8710,8710,13
20241129,114000,162994670,8690,8710,8710,8690,40
20241129,113900,162646420,8700,8700,8700,8700,8
20241129,113800,162576820,8710,8710,8710,8690,39
20241129,113700,162237280,8690,8700,8710,8690,27
20241129,113600,162002310,8690,8700,8710,8690,291
20241129,113500,159470600,8710,8700,8710,8700,33
20241129,113400,159183250,8710,8710,8710,8700,21
20241129,113300,159000420,8710,8700,8710,8700,30
20241129,113200,158739190,8700,8700,8700,8700,26
20241129,113100,158512990,8700,8700,8700,8690,31
20241129,113000,158243370,8690,8700,8700,8690,23
20241129,112900,158043350,8700,8700,8700,8690,44
20241129,112800,157660630,8700,8690,8700,8690,9
20241129,112700,157582410,8700,8690,8700,8690,29
20241129,112600,157330190,8700,8700,8700,8690,28
20241129,112500,157086670,8700,8690,8700,8690,35
20241129,112400,156782250,8690,8700,8700,8690,13
20241129,112300,156669230,8700,8700,8700,8700,22
20241129,112200,156477830,8700,8690,8700,8690,60
20241129,112100,155956160,8690,8700,8700,8690,27
20241129,112000,155721340,8690,8690,8690,8690,18
20241129,111900,155564920,8690,8700,8700,8690,55
20241129,111800,155086490,8700,8700,8700,8700,5
20241129,111700,155042990,8700,8700,8700,8700,18
20241129,111600,154886390,8700,8700,8700,8700,18
20241129,111500,154729790,8700,8700,8700,8700,26
20241129,111400,154503590,8700,8700,8700,8700,22
20241129,111300,154312190,8700,8700,8700,8700,24
20241129,111200,154103390,8700,8700,8700,8700,24
20241129,111100,153894590,8700,8700,8700,8700,17
20241129,111000,153746690,8700,8700,8700,8700,9
20241129,110900,153668390,8700,8700,8700,8700,21
20241129,110800,153485690,8700,8700,8700,8700,29
20241129,110700,153233390,8700,8700,8700,8700,10
20241129,110600,153146390,8700,8700,8700,8690,24
20241129,110500,152937600,8700,8700,8700,8700,27
20241129,110400,152702700,8700,8700,8700,8700,10
20241129,110300,152615700,8700,8700,8700,8700,28
20241129,110200,152372100,8700,8700,8700,8700,9
20241129,110100,152293800,8700,8700,8700,8700,16
20241129,110000,152154600,8700,8690,8700,8690,432
20241129,105900,148400450,8690,8690,8690,8690,1
20241129,105800,148391760,8690,8690,8690,8690,28
20241129,105700,148148440,8690,8690,8690,8690,22
20241129,105600,147957260,8690,8690,8690,8690,209
20241129,105500,146141050,8690,8680,8690,8680,33
20241129,105400,145854350,8690,8690,8690,8690,28
20241129,105300,145611030,8690,8690,8690,8690,23
20241129,105200,145411160,8680,8670,8680,8670,1162
20241129,105100,135336570,8680,8680,8680,8680,53
20241129,105000,134876530,8680,8680,8680,8680,42
20241129,104900,134511970,8680,8690,8690,8680,12
20241129,104800,134407730,8690,8680,8690,8680,48
20241129,104700,133991010,8690,8690,8700,8690,41
20241129,104600,133634680,8690,8690,8690,8690,15
20241129,104500,133504330,8700,8700,8700,8700,9
20241129,104400,133426030,8700,8700,8700,8700,22
20241129,104300,133234630,8700,8690,8700,8690,227
20241129,104200,131261850,8680,8690,8690,8680,25
20241129,104100,131044690,8690,8690,8690,8690,23
20241129,104000,130844820,8690,8690,8690,8690,30
20241129,103900,130584120,8690,8690,8690,8690,5
20241129,103800,130540670,8680,8690,8690,8680,21
20241129,103700,130358200,8690,8690,8690,8690,19
20241129,103600,130193090,8690,8690,8690,8690,31
20241129,103500,129923700,8690,8690,8690,8690,4
20241129,103400,129888940,8690,8690,8690,8690,32
20241129,103300,129610860,8690,8690,8690,8690,14
20241129,103200,129489200,8690,8690,8690,8690,17
20241129,103100,129341470,8680,8700,8700,8680,29
20241129,103000,129089490,8700,8700,8700,8700,18
20241129,102900,128932890,8700,8700,8700,8700,15
20241129,102800,128802390,8700,8700,8700,8700,23
20241129,102700,128602290,8700,8700,8700,8700,8
20241129,102600,128532690,8700,8700,8700,8700,24
20241129,102500,128323890,8700,8700,8700,8700,23
20241129,102400,128123790,8700,8700,8700,8700,9
20241129,102300,128045490,8700,8700,8700,8700,8
20241129,102200,127975890,8700,8700,8700,8700,15
20241129,102100,127845390,8700,8700,8700,8700,30
20241129,102000,127584390,8700,8700,8700,8700,0
20241129,101900,127584390,8700,8700,8700,8700,32
20241129,101800,127305990,8700,8690,8700,8690,25
20241129,101700,127088500,8690,8680,8690,8680,21
20241129,101600,126906020,8690,8690,8690,8690,0
20241129,101500,126906020,8690,8670,8690,8670,73
20241129,101400,126272860,8670,8670,8670,8670,7
20241129,101300,126212170,8690,8680,8690,8680,58
20241129,101200,125708550,8680,8680,8680,8680,15
20241129,101100,125578350,8670,8670,8670,8670,33
20241129,101000,125292240,8650,8660,8660,8650,130
20241129,100900,124167440,8670,8670,8680,8650,35
20241129,100800,123863900,8680,8680,8680,8680,14
20241129,100700,123742380,8670,8690,8690,8670,20
20241129,100600,123568680,8670,8690,8690,8670,337
20241129,100500,120646610,8690,8680,8700,8660,103
20241129,100400,119753180,8680,8700,8710,8680,30
20241129,100300,119492190,8710,8710,8710,8710,5
20241129,100200,119448640,8710,8700,8710,8700,23
20241129,100100,119248400,8710,8710,8710,8710,27
20241129,100000,119013230,8700,8700,8700,8700,9
20241129,095900,118934930,8710,8700,8710,8700,19
20241129,095800,118769500,8700,8700,8700,8700,9
20241129,095700,118691200,8700,8710,8710,8700,27
20241129,095600,118456180,8680,8700,8710,8680,109
20241129,095500,117509560,8680,8700,8700,8680,7
20241129,095400,117448700,8710,8700,8750,8700,68
20241129,095300,116856210,8740,8740,8740,8740,14
20241129,095200,116733850,8700,8740,8740,8700,19
20241129,095100,116568190,8680,8730,8730,8680,972
20241129,095000,108091680,8770,8750,8770,8750,44
20241129,094900,107706540,8750,8750,8750,8750,0
20241129,094800,107706540,8750,8750,8750,8750,213
20241129,094700,105842790,8750,8710,8750,8710,20
20241129,094600,105668230,8680,8660,8700,8660,472
20241129,094500,101571230,8660,8670,8670,8640,2532
20241129,094400,79685080,8680,8680,8680,8680,8
20241129,094300,79615640,8670,8660,8670,8660,20
20241129,094200,79442430,8660,8660,8660,8660,1
20241129,094100,79433770,8660,8660,8660,8660,1
20241129,094000,79425110,8660,8660,8660,8660,1
20241129,093900,79416450,8650,8650,8650,8650,0
20241129,093800,79416450,8650,8650,8650,8650,1
20241129,093700,79407800,8660,8660,8660,8660,0
20241129,093600,79407800,8660,8660,8660,8660,115
20241129,093500,78411900,8660,8660,8660,8660,1
20241129,093400,78403240,8660,8660,8660,8660,0
20241129,093300,78403240,8660,8660,8660,8660,5
20241129,093200,78359940,8680,8660,8680,8660,6
20241129,093100,78307920,8660,8660,8660,8660,0
20241129,093000,78307920,8660,8650,8660,8650,2
20241129,092900,78290610,8650,8650,8670,8640,2511
20241129,092800,56581030,8660,8660,8660,8660,1
20241129,092700,56572370,8660,8660,8660,8660,0
20241129,092600,56572370,8660,8660,8660,8660,0
20241129,092500,56572370,8660,8660,8660,8660,1
20241129,092400,56563710,8660,8660,8660,8660,3
20241129,092300,56537730,8650,8650,8650,8650,0
20241129,092200,56537730,8650,8650,8650,8650,0
20241129,092100,56537730,8650,8650,8650,8650,1
20241129,092000,56529080,8650,8660,8660,8640,1081
20241129,091900,47186430,8670,8660,8670,8660,2
20241129,091800,47169100,8660,8660,8660,8660,4
20241129,091700,47134460,8660,8650,8660,8650,430
20241129,091600,43412530,8650,8650,8650,8640,7
20241129,091500,43351990,8650,8650,8650,8650,247
20241129,091400,41215440,8650,8660,8660,8650,223
20241129,091300,39284290,8650,8650,8650,8650,15
20241129,091200,39154540,8660,8670,8670,8660,878
20241129,091100,31548030,8670,8670,8670,8670,237
20241129,091000,29493240,8690,8690,8690,8690,0
20241129,090900,29493240,8690,8680,8690,8680,330
20241129,090800,26626280,8680,8680,8680,8680,2
20241129,090700,26608920,8680,8670,8680,8670,488
20241129,090600,22373090,8690,8690,8690,8690,0
20241129,090500,22373090,8690,8740,8740,8690,1237
20241129,090400,11623290,8750,8690,8750,8690,1083
20241129,090300,2155840,8700,8690,8700,8690,212
20241129,090200,312320,8690,8690,8690,8690,10
20241129,090100,225420,8670,8670,8670,8670,0
20241129,090000,225420,8670,8670,8670,8670,26