KissMeData/088340/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,200300,937699820,10360,10360,10360,10360,1247
20241129,200200,937699820,10360,10360,10360,10360,0
20241129,200100,937699820,10360,10360,10360,10360,0
20241129,200000,937699820,10360,10360,10360,10360,0
20241129,195900,937699820,10360,10360,10360,10360,0
20241129,195800,937699820,10360,10360,10360,10360,0
20241129,195700,937699820,10360,10360,10360,10360,0
20241129,195600,937699820,10360,10360,10360,10360,0
20241129,195500,937699820,10360,10360,10360,10360,0
20241129,195400,937699820,10360,10360,10360,10360,0
20241129,195300,937699820,10360,10360,10360,10360,0
20241129,195200,937699820,10360,10360,10360,10360,0
20241129,195100,937699820,10360,10360,10360,10360,0
20241129,195000,937699820,10360,10360,10360,10360,0
20241129,194900,937699820,10360,10360,10360,10360,0
20241129,194800,937699820,10360,10360,10360,10360,0
20241129,194700,937699820,10360,10360,10360,10360,0
20241129,194600,937699820,10360,10360,10360,10360,0
20241129,194500,937699820,10360,10360,10360,10360,0
20241129,194400,937699820,10360,10360,10360,10360,0
20241129,194300,937699820,10360,10360,10360,10360,0
20241129,194200,937699820,10360,10360,10360,10360,0
20241129,194100,937699820,10360,10360,10360,10360,0
20241129,194000,937699820,10360,10360,10360,10360,0
20241129,193900,937699820,10360,10360,10360,10360,0
20241129,193800,937699820,10360,10360,10360,10360,0
20241129,193700,937699820,10360,10360,10360,10360,0
20241129,193600,937699820,10360,10360,10360,10360,0
20241129,193500,937699820,10360,10360,10360,10360,0
20241129,193400,937699820,10360,10360,10360,10360,0
20241129,193300,937699820,10360,10360,10360,10360,1247
20241129,193200,937699820,10360,10360,10360,10360,0
20241129,193100,937699820,10360,10360,10360,10360,0
20241129,193000,937699820,10360,10360,10360,10360,0
20241129,192900,937699820,10360,10360,10360,10360,0
20241129,192800,937699820,10360,10360,10360,10360,0
20241129,192700,937699820,10360,10360,10360,10360,0
20241129,192600,937699820,10360,10360,10360,10360,0
20241129,192500,937699820,10360,10360,10360,10360,0
20241129,192400,937699820,10360,10360,10360,10360,0
20241129,192300,937699820,10360,10360,10360,10360,0
20241129,192200,937699820,10360,10360,10360,10360,0
20241129,192100,937699820,10360,10360,10360,10360,0
20241129,192000,937699820,10360,10360,10360,10360,0
20241129,191900,937699820,10360,10360,10360,10360,0
20241129,191800,937699820,10360,10360,10360,10360,0
20241129,191700,937699820,10360,10360,10360,10360,0
20241129,191600,937699820,10360,10360,10360,10360,0
20241129,191500,937699820,10360,10360,10360,10360,0
20241129,191400,937699820,10360,10360,10360,10360,0
20241129,191300,937699820,10360,10360,10360,10360,0
20241129,191200,937699820,10360,10360,10360,10360,0
20241129,191100,937699820,10360,10360,10360,10360,0
20241129,191000,937699820,10360,10360,10360,10360,0
20241129,190900,937699820,10360,10360,10360,10360,0
20241129,190800,937699820,10360,10360,10360,10360,0
20241129,190700,937699820,10360,10360,10360,10360,0
20241129,190600,937699820,10360,10360,10360,10360,0
20241129,190500,937699820,10360,10360,10360,10360,0
20241129,190400,937699820,10360,10360,10360,10360,0
20241129,190300,937699820,10360,10360,10360,10360,1247
20241129,190200,937699820,10360,10360,10360,10360,0
20241129,190100,937699820,10360,10360,10360,10360,0
20241129,190000,937699820,10360,10360,10360,10360,0
20241129,185900,937699820,10360,10360,10360,10360,0
20241129,185800,937699820,10360,10360,10360,10360,0
20241129,185700,937699820,10360,10360,10360,10360,0
20241129,185600,937699820,10360,10360,10360,10360,0
20241129,185500,937699820,10360,10360,10360,10360,0
20241129,185400,937699820,10360,10360,10360,10360,0
20241129,185300,937699820,10360,10360,10360,10360,0
20241129,185200,937699820,10360,10360,10360,10360,0
20241129,185100,937699820,10360,10360,10360,10360,0
20241129,185000,937699820,10360,10360,10360,10360,0
20241129,184900,937699820,10360,10360,10360,10360,0
20241129,184800,937699820,10360,10360,10360,10360,0
20241129,184700,937699820,10360,10360,10360,10360,0
20241129,184600,937699820,10360,10360,10360,10360,0
20241129,184500,937699820,10360,10360,10360,10360,0
20241129,184400,937699820,10360,10360,10360,10360,0
20241129,184300,937699820,10360,10360,10360,10360,0
20241129,184200,937699820,10360,10360,10360,10360,0
20241129,184100,937699820,10360,10360,10360,10360,0
20241129,184000,937699820,10360,10360,10360,10360,0
20241129,183900,937699820,10360,10360,10360,10360,0
20241129,183800,937699820,10360,10360,10360,10360,0
20241129,183700,937699820,10360,10360,10360,10360,0
20241129,183600,937699820,10360,10360,10360,10360,0
20241129,183500,937699820,10360,10360,10360,10360,0
20241129,183400,937699820,10360,10360,10360,10360,0
20241129,183300,937699820,10360,10360,10360,10360,1247
20241129,183200,937699820,10360,10360,10360,10360,0
20241129,183100,937699820,10360,10360,10360,10360,0
20241129,183000,937699820,10360,10360,10360,10360,0
20241129,182900,937699820,10360,10360,10360,10360,0
20241129,182800,937699820,10360,10360,10360,10360,0
20241129,182700,937699820,10360,10360,10360,10360,0
20241129,182600,937699820,10360,10360,10360,10360,0
20241129,182500,937699820,10360,10360,10360,10360,0
20241129,182400,937699820,10360,10360,10360,10360,0
20241129,182300,937699820,10360,10360,10360,10360,0
20241129,182200,937699820,10360,10360,10360,10360,0
20241129,182100,937699820,10360,10360,10360,10360,0
20241129,182000,937699820,10360,10360,10360,10360,0
20241129,181900,937699820,10360,10360,10360,10360,0
20241129,181800,937699820,10360,10360,10360,10360,0
20241129,181700,937699820,10360,10360,10360,10360,0
20241129,181600,937699820,10360,10360,10360,10360,0
20241129,181500,937699820,10360,10360,10360,10360,0
20241129,181400,937699820,10360,10360,10360,10360,0
20241129,181300,937699820,10360,10360,10360,10360,0
20241129,181200,937699820,10360,10360,10360,10360,0
20241129,181100,937699820,10360,10360,10360,10360,0
20241129,181000,937699820,10360,10360,10360,10360,0
20241129,180900,937699820,10360,10360,10360,10360,0
20241129,180800,937699820,10360,10360,10360,10360,0
20241129,180700,937699820,10360,10360,10360,10360,0
20241129,180600,937699820,10360,10360,10360,10360,0
20241129,180500,937699820,10360,10360,10360,10360,0
20241129,180400,937699820,10360,10360,10360,10360,0
20241129,180300,937699820,10360,10360,10360,10360,1247
20241129,180200,937699820,10360,10360,10360,10360,0
20241129,180100,937699820,10360,10360,10360,10360,0
20241129,180000,937699820,10360,10360,10360,10360,0
20241129,175900,937699820,10360,10360,10360,10360,0
20241129,175800,937699820,10360,10360,10360,10360,0
20241129,175700,937699820,10360,10360,10360,10360,0
20241129,175600,937699820,10360,10360,10360,10360,0
20241129,175500,937699820,10360,10360,10360,10360,0
20241129,175400,937699820,10360,10360,10360,10360,0
20241129,175300,937699820,10360,10360,10360,10360,0
20241129,175200,937699820,10360,10360,10360,10360,0
20241129,175100,937699820,10360,10360,10360,10360,0
20241129,175000,937699820,10360,10360,10360,10360,0
20241129,174900,937699820,10360,10360,10360,10360,0
20241129,174800,937699820,10360,10360,10360,10360,0
20241129,174700,937699820,10360,10360,10360,10360,0
20241129,174600,937699820,10360,10360,10360,10360,0
20241129,174500,937699820,10360,10360,10360,10360,0
20241129,174400,937699820,10360,10360,10360,10360,0
20241129,174300,937699820,10360,10360,10360,10360,0
20241129,174200,937699820,10360,10360,10360,10360,0
20241129,174100,937699820,10360,10360,10360,10360,0
20241129,174000,937699820,10360,10360,10360,10360,0
20241129,173900,937699820,10360,10360,10360,10360,0
20241129,173800,937699820,10360,10360,10360,10360,0
20241129,173700,937699820,10360,10360,10360,10360,0
20241129,173600,937699820,10360,10360,10360,10360,0
20241129,173500,937699820,10360,10360,10360,10360,0
20241129,173400,937699820,10360,10360,10360,10360,0
20241129,173300,937699820,10360,10360,10360,10360,1247
20241129,173200,937699820,10360,10360,10360,10360,0
20241129,173100,937699820,10360,10360,10360,10360,0
20241129,173000,937699820,10360,10360,10360,10360,0
20241129,172900,937699820,10360,10360,10360,10360,0
20241129,172800,937699820,10360,10360,10360,10360,0
20241129,172700,937699820,10360,10360,10360,10360,0
20241129,172600,937699820,10360,10360,10360,10360,0
20241129,172500,937699820,10360,10360,10360,10360,0
20241129,172400,937699820,10360,10360,10360,10360,0
20241129,172300,937699820,10360,10360,10360,10360,0
20241129,172200,937699820,10360,10360,10360,10360,0
20241129,172100,937699820,10360,10360,10360,10360,0
20241129,172000,937699820,10360,10360,10360,10360,0
20241129,171900,937699820,10360,10360,10360,10360,0
20241129,171800,937699820,10360,10360,10360,10360,0
20241129,171700,937699820,10360,10360,10360,10360,0
20241129,171600,937699820,10360,10360,10360,10360,0
20241129,171500,937699820,10360,10360,10360,10360,0
20241129,171400,937699820,10360,10360,10360,10360,0
20241129,171300,937699820,10360,10360,10360,10360,0
20241129,171200,937699820,10360,10360,10360,10360,0
20241129,171100,937699820,10360,10360,10360,10360,0
20241129,171000,937699820,10360,10360,10360,10360,0
20241129,170900,937699820,10360,10360,10360,10360,0
20241129,170800,937699820,10360,10360,10360,10360,0
20241129,170700,937699820,10360,10360,10360,10360,0
20241129,170600,937699820,10360,10360,10360,10360,0
20241129,170500,937699820,10360,10360,10360,10360,0
20241129,170400,937699820,10360,10360,10360,10360,0
20241129,170300,937699820,10360,10360,10360,10360,1247
20241129,170200,937699820,10360,10360,10360,10360,0
20241129,170100,937699820,10360,10360,10360,10360,0
20241129,170000,937699820,10360,10360,10360,10360,0
20241129,165900,937699820,10360,10360,10360,10360,0
20241129,165800,937699820,10360,10360,10360,10360,0
20241129,165700,937699820,10360,10360,10360,10360,0
20241129,165600,937699820,10360,10360,10360,10360,0
20241129,165500,937699820,10360,10360,10360,10360,0
20241129,165400,937699820,10360,10360,10360,10360,0
20241129,165300,937699820,10360,10360,10360,10360,0
20241129,165200,937699820,10360,10360,10360,10360,0
20241129,165100,937699820,10360,10360,10360,10360,0
20241129,165000,937699820,10360,10360,10360,10360,0
20241129,164900,937699820,10360,10360,10360,10360,0
20241129,164800,937699820,10360,10360,10360,10360,0
20241129,164700,937699820,10360,10360,10360,10360,0
20241129,164600,937699820,10360,10360,10360,10360,0
20241129,164500,937699820,10360,10360,10360,10360,0
20241129,164400,937699820,10360,10360,10360,10360,0
20241129,164300,937699820,10360,10360,10360,10360,0
20241129,164200,937699820,10360,10360,10360,10360,0
20241129,164100,937699820,10360,10360,10360,10360,0
20241129,164000,937699820,10360,10360,10360,10360,0
20241129,163900,937699820,10360,10360,10360,10360,0
20241129,163800,937699820,10360,10360,10360,10360,0
20241129,163700,937699820,10360,10360,10360,10360,0
20241129,163600,937699820,10360,10360,10360,10360,0
20241129,163500,937699820,10360,10360,10360,10360,0
20241129,163400,937699820,10360,10360,10360,10360,0
20241129,163300,937699820,10360,10360,10360,10360,1247
20241129,163200,937699820,10360,10360,10360,10360,0
20241129,163100,937699820,10360,10360,10360,10360,0
20241129,163000,937699820,10360,10360,10360,10360,0
20241129,162900,937699820,10360,10360,10360,10360,0
20241129,162800,937699820,10360,10360,10360,10360,0
20241129,162700,937699820,10360,10360,10360,10360,0
20241129,162600,937699820,10360,10360,10360,10360,0
20241129,162500,937699820,10360,10360,10360,10360,0
20241129,162400,937699820,10360,10360,10360,10360,0
20241129,162300,937699820,10360,10360,10360,10360,0
20241129,162200,937699820,10360,10360,10360,10360,0
20241129,162100,937699820,10360,10360,10360,10360,0
20241129,162000,937699820,10360,10360,10360,10360,0
20241129,161900,937699820,10360,10360,10360,10360,0
20241129,161800,937699820,10360,10360,10360,10360,0
20241129,161700,937699820,10360,10360,10360,10360,0
20241129,161600,937699820,10360,10360,10360,10360,0
20241129,161500,937699820,10360,10360,10360,10360,0
20241129,161400,937699820,10360,10360,10360,10360,0
20241129,161300,937699820,10360,10360,10360,10360,0
20241129,161200,937699820,10360,10360,10360,10360,0
20241129,161100,937699820,10360,10360,10360,10360,0
20241129,161000,937699820,10360,10360,10360,10360,0
20241129,160900,937699820,10360,10360,10360,10360,0
20241129,160800,937699820,10360,10360,10360,10360,0
20241129,160700,937699820,10360,10360,10360,10360,0
20241129,160600,937699820,10360,10360,10360,10360,0
20241129,160500,937699820,10360,10360,10360,10360,0
20241129,160400,937699820,10360,10360,10360,10360,0
20241129,160300,937699820,10360,10360,10360,10360,1247
20241129,160200,937699820,10360,10360,10360,10360,0
20241129,160100,937699820,10360,10360,10360,10360,0
20241129,160000,937699820,10360,10360,10360,10360,0
20241129,155900,937699820,10360,10360,10360,10360,0
20241129,155800,937699820,10360,10360,10360,10360,0
20241129,155700,937699820,10360,10360,10360,10360,0
20241129,155600,937699820,10360,10360,10360,10360,0
20241129,155500,937699820,10360,10360,10360,10360,0
20241129,155400,937699820,10360,10360,10360,10360,0
20241129,155300,937699820,10360,10360,10360,10360,0
20241129,155200,937699820,10360,10360,10360,10360,0
20241129,155100,937699820,10360,10360,10360,10360,0
20241129,155000,937699820,10360,10360,10360,10360,0
20241129,154900,937699820,10360,10360,10360,10360,0
20241129,154800,937699820,10360,10360,10360,10360,0
20241129,154700,937699820,10360,10360,10360,10360,0
20241129,154600,937699820,10360,10360,10360,10360,0
20241129,154500,937699820,10360,10360,10360,10360,0
20241129,154400,937699820,10360,10360,10360,10360,0
20241129,154300,937699820,10360,10360,10360,10360,0
20241129,154200,937699820,10360,10360,10360,10360,0
20241129,154100,937699820,10360,10360,10360,10360,0
20241129,154000,937699820,10360,10360,10360,10360,0
20241129,153900,937699820,10360,10360,10360,10360,0
20241129,153800,937699820,10360,10360,10360,10360,0
20241129,153700,937699820,10360,10360,10360,10360,0
20241129,153600,937699820,10360,10360,10360,10360,0
20241129,153500,937699820,10360,10360,10360,10360,0
20241129,153400,937699820,10360,10360,10360,10360,0
20241129,153300,937699820,10360,10360,10360,10360,1247
20241129,153200,937699820,10360,10360,10360,10360,0
20241129,153100,937699820,10360,10360,10360,10360,0
20241129,153000,937699820,10360,10360,10360,10360,1247
20241129,152900,924780900,10340,10340,10340,10340,0
20241129,152800,924780900,10340,10340,10340,10340,0
20241129,152700,924780900,10340,10340,10340,10340,0
20241129,152600,924780900,10340,10340,10340,10340,0
20241129,152500,924780900,10340,10340,10340,10340,0
20241129,152400,924780900,10340,10340,10340,10340,0
20241129,152300,924780900,10340,10340,10340,10340,0
20241129,152200,924780900,10340,10340,10340,10340,0
20241129,152100,924780900,10340,10340,10340,10340,0
20241129,152000,924780900,10340,10340,10340,10340,0
20241129,151900,924780900,10340,10320,10340,10320,203
20241129,151800,922684720,10330,10330,10330,10330,10
20241129,151700,922581420,10330,10330,10330,10330,20
20241129,151600,922374820,10340,10340,10340,10340,80
20241129,151500,921547620,10280,10340,10340,10280,111
20241129,151400,920405640,10340,10340,10340,10340,1
20241129,151300,920395300,10300,10350,10350,10300,861
20241129,151200,911520570,10350,10350,10350,10350,0
20241129,151100,911520570,10350,10310,10350,10310,97
20241129,151000,910520460,10320,10370,10370,10320,1432
20241129,150900,895709500,10400,10400,10400,10400,1
20241129,150800,895699100,10370,10380,10380,10370,263
20241129,150700,892969260,10380,10380,10380,10380,0
20241129,150600,892969260,10380,10400,10400,10380,5
20241129,150500,892917320,10400,10400,10400,10400,48
20241129,150400,892418120,10400,10400,10400,10400,1
20241129,150300,892407720,10380,10410,10410,10380,540
20241129,150200,886796270,10440,10440,10440,10410,74
20241129,150100,886025750,10470,10470,10470,10470,688
20241129,150000,878822390,10490,10480,10490,10480,279
20241129,145900,875897690,10440,10470,10470,10440,210
20241129,145800,873702830,10470,10460,10470,10460,132
20241129,145700,872321100,10470,10470,10470,10470,0
20241129,145600,872321100,10470,10470,10470,10470,0
20241129,145500,872321100,10470,10470,10470,10450,423
20241129,145400,867892310,10440,10470,10500,10410,232
20241129,145300,865458300,10500,10490,10530,10470,771
20241129,145200,857351740,10490,10390,10490,10390,1244
20241129,145100,844352880,10460,10460,10460,10390,3
20241129,145000,844321570,10390,10400,10400,10390,9
20241129,144900,844227980,10480,10480,10480,10480,42
20241129,144800,843787820,10480,10460,10480,10460,854
20241129,144700,834853420,10460,10460,10460,10460,0
20241129,144600,834853420,10460,10420,10470,10420,723
20241129,144500,827294540,10430,10430,10430,10430,0
20241129,144400,827294540,10430,10430,10430,10430,0
20241129,144300,827294540,10430,10430,10430,10430,0
20241129,144200,827294540,10430,10430,10430,10430,0
20241129,144100,827294540,10430,10430,10430,10430,0
20241129,144000,827294540,10430,10390,10430,10380,203
20241129,143900,825187330,10430,10430,10430,10430,0
20241129,143800,825187330,10430,10400,10430,10400,201
20241129,143700,823091200,10440,10440,10440,10440,37
20241129,143600,822704920,10460,10460,10460,10460,0
20241129,143500,822704920,10460,10460,10460,10460,0
20241129,143400,822704920,10460,10450,10460,10450,213
20241129,143300,820477430,10460,10460,10460,10460,0
20241129,143200,820477430,10460,10460,10460,10460,0
20241129,143100,820477430,10460,10450,10460,10450,26
20241129,143000,820205480,10450,10420,10450,10390,623
20241129,142900,813720960,10390,10390,10390,10390,79
20241129,142800,812900150,10390,10390,10390,10390,0
20241129,142700,812900150,10390,10370,10390,10370,287
20241129,142600,809920080,10380,10380,10380,10380,0
20241129,142500,809920080,10380,10380,10380,10380,0
20241129,142400,809920080,10380,10380,10380,10380,7
20241129,142300,809847420,10350,10350,10350,10350,42
20241129,142200,809412720,10350,10350,10350,10350,0
20241129,142100,809412720,10350,10390,10390,10350,126
20241129,142000,808107980,10380,10370,10380,10370,4
20241129,141900,808066470,10350,10300,10350,10300,209
20241129,141800,805908910,10320,10320,10320,10320,0
20241129,141700,805908910,10320,10320,10320,10320,0
20241129,141600,805908910,10320,10320,10320,10320,1
20241129,141500,805898590,10320,10320,10320,10320,61
20241129,141400,805269070,10350,10310,10350,10310,536
20241129,141300,799738980,10310,10320,10320,10310,2
20241129,141200,799718350,10270,10270,10270,10270,0
20241129,141100,799718350,10270,10270,10270,10270,12
20241129,141000,799595110,10300,10300,10300,10300,0
20241129,140900,799595110,10300,10300,10300,10300,0
20241129,140800,799595110,10300,10260,10300,10260,285
20241129,140700,796663930,10260,10260,10260,10260,1
20241129,140600,796653670,10250,10250,10250,10250,0
20241129,140500,796653670,10250,10240,10250,10240,30
20241129,140400,796346180,10230,10230,10230,10230,0
20241129,140300,796346180,10230,10230,10230,10230,0
20241129,140200,796346180,10230,10230,10230,10230,0
20241129,140100,796346180,10230,10230,10230,10230,10
20241129,140000,796243880,10230,10230,10230,10230,0
20241129,135900,796243880,10230,10230,10230,10230,0
20241129,135800,796243880,10230,10250,10250,10230,50
20241129,135700,795731700,10250,10250,10250,10250,0
20241129,135600,795731700,10250,10250,10250,10250,28
20241129,135500,795444700,10250,10250,10250,10250,10
20241129,135400,795342200,10250,10250,10250,10250,5
20241129,135300,795290950,10240,10240,10240,10240,47
20241129,135200,794809670,10230,10230,10230,10230,0
20241129,135100,794809670,10230,10230,10230,10230,0
20241129,135000,794809670,10230,10230,10230,10230,0
20241129,134900,794809670,10230,10230,10230,10230,0
20241129,134800,794809670,10230,10230,10230,10230,0
20241129,134700,794809670,10230,10230,10230,10230,83
20241129,134600,793960580,10230,10230,10230,10230,300
20241129,134500,790891580,10240,10240,10240,10240,0
20241129,134400,790891580,10240,10240,10310,10240,12
20241129,134300,790768630,10350,10350,10350,10350,0
20241129,134200,790768630,10350,10230,10350,10210,150
20241129,134100,789229910,10230,10230,10230,10230,4
20241129,134000,789188990,10240,10240,10240,10240,0
20241129,133900,789188990,10240,10240,10240,10240,0
20241129,133800,789188990,10240,10240,10240,10240,0
20241129,133700,789188990,10240,10240,10240,10240,0
20241129,133600,789188990,10240,10240,10240,10240,0
20241129,133500,789188990,10240,10240,10240,10240,45
20241129,133400,788728190,10250,10250,10250,10250,0
20241129,133300,788728190,10250,10250,10250,10250,1
20241129,133200,788717940,10260,10260,10260,10260,0
20241129,133100,788717940,10260,10260,10260,10260,0
20241129,133000,788717940,10260,10260,10260,10260,0
20241129,132900,788717940,10260,10260,10260,10260,0
20241129,132800,788717940,10260,10260,10260,10260,0
20241129,132700,788717940,10260,10260,10260,10260,0
20241129,132600,788717940,10260,10260,10260,10260,0
20241129,132500,788717940,10260,10260,10260,10260,3
20241129,132400,788687160,10260,10260,10260,10260,10
20241129,132300,788584560,10250,10250,10250,10250,26
20241129,132200,788318060,10200,10200,10200,10200,0
20241129,132100,788318060,10200,10200,10200,10200,0
20241129,132000,788318060,10200,10200,10200,10200,0
20241129,131900,788318060,10200,10200,10200,10200,0
20241129,131800,788318060,10200,10200,10200,10200,0
20241129,131700,788318060,10200,10200,10200,10200,477
20241129,131600,783452660,10190,10190,10190,10190,0
20241129,131500,783452660,10190,10200,10200,10190,255
20241129,131400,780851880,10200,10200,10200,10200,0
20241129,131300,780851880,10200,10200,10200,10200,47
20241129,131200,780372480,10200,10200,10200,10200,0
20241129,131100,780372480,10200,10200,10200,10200,0
20241129,131000,780372480,10200,10190,10200,10190,52
20241129,130900,779842590,10180,10180,10180,10180,0
20241129,130800,779842590,10180,10180,10180,10180,0
20241129,130700,779842590,10180,10180,10180,10180,0
20241129,130600,779842590,10180,10180,10180,10180,1
20241129,130500,779832410,10180,10180,10180,10180,0
20241129,130400,779832410,10180,10180,10180,10180,0
20241129,130300,779832410,10180,10180,10180,10180,0
20241129,130200,779832410,10180,10180,10180,10180,33
20241129,130100,779496470,10190,10190,10190,10190,130
20241129,130000,778171770,10200,10200,10200,10200,0
20241129,125900,778171770,10200,10200,10200,10200,0
20241129,125800,778171770,10200,10200,10200,10200,260
20241129,125700,775519770,10200,10200,10200,10200,79
20241129,125600,774713970,10200,10200,10200,10200,37
20241129,125500,774336570,10200,10220,10220,10200,417
20241129,125400,770080590,10220,10240,10240,10220,439
20241129,125300,765592750,10240,10250,10250,10240,49
20241129,125200,765090680,10250,10260,10260,10250,19
20241129,125100,764895920,10260,10260,10260,10260,0
20241129,125000,764895920,10260,10260,10260,10260,94
20241129,124900,763931480,10260,10260,10260,10260,0
20241129,124800,763931480,10260,10270,10270,10260,44
20241129,124700,763479650,10260,10260,10260,10260,0
20241129,124600,763479650,10260,10260,10260,10260,1
20241129,124500,763469390,10250,10250,10250,10250,0
20241129,124400,763469390,10250,10250,10250,10250,0
20241129,124300,763469390,10250,10250,10250,10250,0
20241129,124200,763469390,10250,10250,10250,10250,9
20241129,124100,763377140,10230,10230,10230,10230,0
20241129,124000,763377140,10230,10230,10230,10230,0
20241129,123900,763377140,10230,10230,10230,10230,0
20241129,123800,763377140,10230,10230,10230,10230,10
20241129,123700,763274840,10230,10230,10230,10230,13
20241129,123600,763141850,10360,10360,10360,10360,0
20241129,123500,763141850,10360,10360,10360,10360,0
20241129,123400,763141850,10360,10360,10360,10360,0
20241129,123300,763141850,10360,10360,10360,10360,0
20241129,123200,763141850,10360,10360,10360,10360,0
20241129,123100,763141850,10360,10340,10360,10340,100
20241129,123000,762106770,10260,10250,10260,10250,239
20241129,122900,759655110,10390,10390,10390,10390,0
20241129,122800,759655110,10390,10390,10390,10390,0
20241129,122700,759655110,10390,10390,10390,10390,0
20241129,122600,759655110,10390,10330,10390,10330,208
20241129,122500,757500750,10390,10390,10400,10390,251
20241129,122400,754890650,10420,10240,10420,10240,261
20241129,122300,752190230,10420,10220,10420,10220,250
20241129,122200,749609150,10210,10210,10210,10210,0
20241129,122100,749609150,10210,10210,10210,10210,396
20241129,122000,745565990,10210,10210,10210,10210,0
20241129,121900,745565990,10210,10210,10210,10210,0
20241129,121800,745565990,10210,10210,10210,10210,0
20241129,121700,745565990,10210,10210,10210,10210,0
20241129,121600,745565990,10210,10210,10210,10210,3
20241129,121500,745535360,10210,10210,10210,10210,0
20241129,121400,745535360,10210,10210,10210,10210,0
20241129,121300,745535360,10210,10210,10210,10210,37
20241129,121200,745157590,10210,10210,10210,10210,1
20241129,121100,745147380,10210,10210,10210,10210,0
20241129,121000,745147380,10210,10210,10210,10210,0
20241129,120900,745147380,10210,10210,10210,10210,0
20241129,120800,745147380,10210,10210,10210,10210,0
20241129,120700,745147380,10210,10210,10210,10210,0
20241129,120600,745147380,10210,10210,10210,10210,63
20241129,120500,744504150,10190,10170,10190,10170,192
20241129,120400,742548970,10160,10160,10160,10160,611
20241129,120300,736341210,10160,10160,10160,10160,0
20241129,120200,736341210,10160,10160,10160,10160,110
20241129,120100,735223610,10150,10150,10150,10150,5
20241129,120000,735172860,10140,10140,10140,10140,2
20241129,115900,735152580,10140,10140,10140,10140,0
20241129,115800,735152580,10140,10140,10140,10140,0
20241129,115700,735152580,10140,10150,10150,10140,200
20241129,115600,733124050,10160,10150,10160,10150,55
20241129,115500,732565290,10150,10150,10150,10150,0
20241129,115400,732565290,10150,10150,10150,10150,0
20241129,115300,732565290,10150,10150,10150,10150,0
20241129,115200,732565290,10150,10150,10150,10150,0
20241129,115100,732565290,10150,10150,10150,10150,0
20241129,115000,732565290,10150,10150,10150,10150,13
20241129,114900,732433340,10180,10180,10180,10180,0
20241129,114800,732433340,10180,10180,10180,10180,0
20241129,114700,732433340,10180,10180,10180,10180,1
20241129,114600,732423160,10180,10180,10180,10180,0
20241129,114500,732423160,10180,10160,10180,10160,43
20241129,114400,731985450,10140,10140,10150,10140,180
20241129,114300,730160220,10150,10160,10160,10150,330
20241129,114200,726809880,10150,10150,10150,10150,0
20241129,114100,726809880,10150,10150,10150,10150,0
20241129,114000,726809880,10150,10150,10150,10150,0
20241129,113900,726809880,10150,10150,10150,10150,0
20241129,113800,726809880,10150,10150,10150,10150,0
20241129,113700,726809880,10150,10160,10160,10150,65
20241129,113600,726150030,10160,10160,10160,10160,50
20241129,113500,725642030,10160,10160,10160,10160,58
20241129,113400,725052750,10160,10160,10160,10160,0
20241129,113300,725052750,10160,10160,10160,10160,86
20241129,113200,724178990,10160,10160,10160,10160,10
20241129,113100,724077390,10160,10160,10160,10160,0
20241129,113000,724077390,10160,10160,10160,10160,117
20241129,112900,722888670,10140,10150,10150,10140,73
20241129,112800,722147820,10150,10150,10150,10150,1
20241129,112700,722137670,10160,10160,10160,10160,0
20241129,112600,722137670,10160,10160,10160,10160,9
20241129,112500,722046230,10150,10150,10150,10150,0
20241129,112400,722046230,10150,10150,10150,10150,0
20241129,112300,722046230,10150,10150,10150,10150,1
20241129,112200,722036080,10140,10190,10190,10140,46
20241129,112100,721569520,10200,10200,10200,10200,0
20241129,112000,721569520,10200,10200,10200,10200,0
20241129,111900,721569520,10200,10160,10200,10160,110
20241129,111800,720450080,10130,10160,10160,10130,25
20241129,111700,720196530,10130,10140,10140,10130,11
20241129,111600,720085020,10160,10180,10180,10130,1570
20241129,111500,704104230,10190,10200,10200,10190,440
20241129,111400,699618120,10200,10200,10200,10200,12
20241129,111300,699495720,10190,10210,10210,10190,184
20241129,111200,697618730,10210,10210,10210,10210,14
20241129,111100,697475790,10220,10220,10220,10220,0
20241129,111000,697475790,10220,10220,10220,10220,0
20241129,110900,697475790,10220,10220,10220,10220,0
20241129,110800,697475790,10220,10220,10220,10220,0
20241129,110700,697475790,10220,10220,10220,10220,0
20241129,110600,697475790,10220,10220,10220,10220,9
20241129,110500,697383810,10210,10210,10210,10210,23
20241129,110400,697148980,10210,10230,10230,10210,1100
20241129,110300,685906370,10260,10260,10260,10260,10
20241129,110200,685803770,10260,10230,10260,10230,4
20241129,110100,685762820,10230,10230,10230,10230,445
20241129,110000,681210470,10230,10230,10230,10230,0
20241129,105900,681210470,10230,10240,10240,10230,939
20241129,105800,671602920,10260,10260,10260,10260,0
20241129,105700,671602920,10260,10260,10260,10260,0
20241129,105600,671602920,10260,10260,10260,10230,7
20241129,105500,671531130,10270,10270,10270,10270,0
20241129,105400,671531130,10270,10210,10270,10210,2
20241129,105300,671510650,10270,10270,10270,10270,205
20241129,105200,669405300,10270,10260,10270,10260,214
20241129,105100,667209520,10260,10200,10260,10200,21
20241129,105000,666995260,10260,10260,10260,10260,0
20241129,104900,666995260,10260,10230,10260,10230,11
20241129,104800,666882700,10270,10240,10270,10240,99
20241129,104700,665868910,10200,10230,10230,10190,775
20241129,104600,657961330,10230,10230,10230,10230,1
20241129,104500,657951100,10230,10270,10290,10220,1228
20241129,104400,645364420,10300,10300,10300,10300,0
20241129,104300,645364420,10300,10270,10300,10270,2
20241129,104200,645343850,10270,10270,10270,10270,88
20241129,104100,644440090,10270,10270,10270,10270,362
20241129,104000,640722350,10300,10280,10300,10260,49
20241129,103900,640218630,10300,10340,10340,10300,1275
20241129,103800,627057590,10370,10370,10370,10370,0
20241129,103700,627057590,10370,10370,10370,10370,0
20241129,103600,627057590,10370,10370,10370,10370,94
20241129,103500,626082810,10380,10380,10380,10380,0
20241129,103400,626082810,10380,10380,10380,10380,0
20241129,103300,626082810,10380,10380,10380,10340,544
20241129,103200,620440090,10380,10380,10380,10340,254
20241129,103100,617803610,10380,10380,10380,10380,0
20241129,103000,617803610,10380,10380,10380,10380,0
20241129,102900,617803610,10380,10380,10380,10380,1
20241129,102800,617793230,10380,10380,10380,10380,0
20241129,102700,617793230,10380,10320,10380,10320,2
20241129,102600,617772530,10320,10340,10340,10320,20
20241129,102500,617566110,10400,10360,10400,10360,212
20241129,102400,615369750,10310,10330,10350,10310,571
20241129,102300,609468220,10330,10330,10330,10330,3
20241129,102200,609437230,10310,10330,10330,10310,30
20241129,102100,609127730,10340,10300,10340,10300,101
20241129,102000,608087390,10310,10310,10310,10310,199
20241129,101900,606035700,10340,10320,10340,10310,128
20241129,101800,604714730,10320,10340,10340,10320,5
20241129,101700,604663050,10360,10360,10360,10360,0
20241129,101600,604663050,10360,10360,10360,10360,0
20241129,101500,604663050,10360,10360,10360,10360,20
20241129,101400,604455850,10360,10360,10360,10360,0
20241129,101300,604455850,10360,10360,10360,10360,98
20241129,101200,603440570,10360,10360,10360,10360,0
20241129,101100,603440570,10360,10310,10360,10310,41
20241129,101000,603017810,10360,10360,10360,10360,0
20241129,100900,603017810,10360,10310,10360,10310,8
20241129,100800,602935030,10340,10340,10340,10340,232
20241129,100700,600536150,10300,10310,10320,10300,31012
20241129,100600,281103930,10360,10320,10360,10300,2414
20241129,100500,256212720,10360,10370,10370,10320,1743
20241129,100400,238223260,10330,10370,10370,10330,293
20241129,100300,235195100,10350,10360,10360,10350,107
20241129,100200,234087590,10380,10380,10380,10380,0
20241129,100100,234087590,10380,10380,10380,10380,0
20241129,100000,234087590,10380,10380,10380,10380,1
20241129,095900,234077210,10380,10400,10400,10380,314
20241129,095800,230814110,10480,10480,10480,10480,1
20241129,095700,230803630,10370,10390,10500,10370,3290
20241129,095600,196429530,10390,10390,10390,10390,0
20241129,095500,196429530,10390,10320,10390,10320,180
20241129,095400,194570070,10330,10340,10340,10330,2052
20241129,095300,173362400,10340,10380,10380,10340,701
20241129,095200,166100820,10380,10400,10400,10380,1122
20241129,095100,154452040,10400,10400,10400,10400,0
20241129,095000,154452040,10400,10410,10410,10400,5
20241129,094900,154400020,10410,10410,10410,10410,50
20241129,094800,153879520,10390,10390,10390,10390,37
20241129,094700,153495090,10460,10460,10460,10460,0
20241129,094600,153495090,10460,10460,10460,10460,0
20241129,094500,153495090,10460,10460,10460,10370,142
20241129,094400,152021830,10460,10380,10460,10380,12
20241129,094300,151897190,10380,10460,10460,10380,101
20241129,094200,150848730,10380,10380,10380,10380,1
20241129,094100,150838350,10470,10410,10470,10370,352
20241129,094000,147171180,10470,10470,10470,10470,0
20241129,093900,147171180,10470,10400,10470,10370,119
20241129,093800,145935390,10400,10400,10400,10400,100
20241129,093700,144895390,10470,10400,10470,10400,59
20241129,093600,144281720,10460,10460,10460,10460,279
20241129,093500,141363380,10470,10440,10470,10440,100
20241129,093400,140317760,10440,10440,10440,10440,0
20241129,093300,140317760,10440,10360,10440,10360,11
20241129,093200,140203720,10430,10430,10430,10430,0
20241129,093100,140203720,10430,10430,10430,10430,30
20241129,093000,139890820,10430,10430,10430,10430,1
20241129,092900,139880390,10340,10360,10360,10340,778
20241129,092800,131830470,10350,10350,10350,10350,0
20241129,092700,131830470,10350,10350,10350,10350,697
20241129,092600,124616520,10350,10350,10350,10350,19
20241129,092500,124419870,10440,10440,10440,10440,1
20241129,092400,124409430,10470,10370,10470,10350,772
20241129,092300,116411760,10370,10470,10470,10370,905
20241129,092200,107025170,10470,10400,10470,10400,440
20241129,092100,102421170,10480,10410,10480,10370,501
20241129,092000,97182950,10400,10420,10420,10400,518
20241129,091900,91791380,10420,10420,10420,10420,30
20241129,091800,91478780,10450,10450,10450,10450,0
20241129,091700,91478780,10450,10460,10480,10450,44
20241129,091600,91018200,10360,10360,10360,10360,125
20241129,091500,89723200,10360,10420,10490,10350,388
20241129,091400,85688380,10430,10440,10510,10430,391
20241129,091300,81602320,10510,10470,10510,10450,139
20241129,091200,80148740,10540,10470,10540,10470,7
20241129,091100,80075310,10540,10460,10540,10460,129
20241129,091000,78719610,10530,10470,10530,10450,165
20241129,090900,76990620,10470,10560,10560,10470,2297
20241129,090800,52887170,10610,10610,10610,10610,6
20241129,090700,52823510,10560,10590,10610,10560,149
20241129,090600,51248350,10610,10700,10710,10570,301
20241129,090500,48048830,10710,10600,10730,10600,1501
20241129,090400,32075930,10590,10480,10590,10480,397
20241129,090300,27887380,10550,10540,10550,10540,622
20241129,090200,21326120,10480,10560,10560,10470,141
20241129,090100,19848950,10560,10510,10560,10480,1353
20241129,090000,5633550,10550,10500,10550,10500,536