KissMeData/088980/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,195500,5166764810,12430,12430,12430,12430,3448
20231129,195400,5166764810,12430,12430,12430,12430,0
20231129,195300,5166764810,12430,12430,12430,12430,0
20231129,195200,5166764810,12430,12430,12430,12430,0
20231129,195100,5166764810,12430,12430,12430,12430,0
20231129,195000,5166764810,12430,12430,12430,12430,0
20231129,194900,5166764810,12430,12430,12430,12430,0
20231129,194800,5166764810,12430,12430,12430,12430,0
20231129,194700,5166764810,12430,12430,12430,12430,0
20231129,194600,5166764810,12430,12430,12430,12430,0
20231129,194500,5166764810,12430,12430,12430,12430,0
20231129,194400,5166764810,12430,12430,12430,12430,0
20231129,194300,5166764810,12430,12430,12430,12430,0
20231129,194200,5166764810,12430,12430,12430,12430,0
20231129,194100,5166764810,12430,12430,12430,12430,0
20231129,194000,5166764810,12430,12430,12430,12430,0
20231129,193900,5166764810,12430,12430,12430,12430,0
20231129,193800,5166764810,12430,12430,12430,12430,0
20231129,193700,5166764810,12430,12430,12430,12430,0
20231129,193600,5166764810,12430,12430,12430,12430,0
20231129,193500,5166764810,12430,12430,12430,12430,0
20231129,193400,5166764810,12430,12430,12430,12430,0
20231129,193300,5166764810,12430,12430,12430,12430,0
20231129,193200,5166764810,12430,12430,12430,12430,0
20231129,193100,5166764810,12430,12430,12430,12430,0
20231129,193000,5166764810,12430,12430,12430,12430,0
20231129,192900,5166764810,12430,12430,12430,12430,0
20231129,192800,5166764810,12430,12430,12430,12430,0
20231129,192700,5166764810,12430,12430,12430,12430,0
20231129,192600,5166764810,12430,12430,12430,12430,0
20231129,192500,5166764810,12430,12430,12430,12430,3448
20231129,192400,5166764810,12430,12430,12430,12430,0
20231129,192300,5166764810,12430,12430,12430,12430,0
20231129,192200,5166764810,12430,12430,12430,12430,0
20231129,192100,5166764810,12430,12430,12430,12430,0
20231129,192000,5166764810,12430,12430,12430,12430,0
20231129,191900,5166764810,12430,12430,12430,12430,0
20231129,191800,5166764810,12430,12430,12430,12430,0
20231129,191700,5166764810,12430,12430,12430,12430,0
20231129,191600,5166764810,12430,12430,12430,12430,0
20231129,191500,5166764810,12430,12430,12430,12430,0
20231129,191400,5166764810,12430,12430,12430,12430,0
20231129,191300,5166764810,12430,12430,12430,12430,0
20231129,191200,5166764810,12430,12430,12430,12430,0
20231129,191100,5166764810,12430,12430,12430,12430,0
20231129,191000,5166764810,12430,12430,12430,12430,0
20231129,190900,5166764810,12430,12430,12430,12430,0
20231129,190800,5166764810,12430,12430,12430,12430,0
20231129,190700,5166764810,12430,12430,12430,12430,0
20231129,190600,5166764810,12430,12430,12430,12430,0
20231129,190500,5166764810,12430,12430,12430,12430,0
20231129,190400,5166764810,12430,12430,12430,12430,0
20231129,190300,5166764810,12430,12430,12430,12430,0
20231129,190200,5166764810,12430,12430,12430,12430,0
20231129,190100,5166764810,12430,12430,12430,12430,0
20231129,190000,5166764810,12430,12430,12430,12430,0
20231129,185900,5166764810,12430,12430,12430,12430,0
20231129,185800,5166764810,12430,12430,12430,12430,0
20231129,185700,5166764810,12430,12430,12430,12430,0
20231129,185600,5166764810,12430,12430,12430,12430,0
20231129,185500,5166764810,12430,12430,12430,12430,3448
20231129,185400,5166764810,12430,12430,12430,12430,0
20231129,185300,5166764810,12430,12430,12430,12430,0
20231129,185200,5166764810,12430,12430,12430,12430,0
20231129,185100,5166764810,12430,12430,12430,12430,0
20231129,185000,5166764810,12430,12430,12430,12430,0
20231129,184900,5166764810,12430,12430,12430,12430,0
20231129,184800,5166764810,12430,12430,12430,12430,0
20231129,184700,5166764810,12430,12430,12430,12430,0
20231129,184600,5166764810,12430,12430,12430,12430,0
20231129,184500,5166764810,12430,12430,12430,12430,0
20231129,184400,5166764810,12430,12430,12430,12430,0
20231129,184300,5166764810,12430,12430,12430,12430,0
20231129,184200,5166764810,12430,12430,12430,12430,0
20231129,184100,5166764810,12430,12430,12430,12430,0
20231129,184000,5166764810,12430,12430,12430,12430,0
20231129,183900,5166764810,12430,12430,12430,12430,0
20231129,183800,5166764810,12430,12430,12430,12430,0
20231129,183700,5166764810,12430,12430,12430,12430,0
20231129,183600,5166764810,12430,12430,12430,12430,0
20231129,183500,5166764810,12430,12430,12430,12430,0
20231129,183400,5166764810,12430,12430,12430,12430,0
20231129,183300,5166764810,12430,12430,12430,12430,0
20231129,183200,5166764810,12430,12430,12430,12430,0
20231129,183100,5166764810,12430,12430,12430,12430,0
20231129,183000,5166764810,12430,12430,12430,12430,0
20231129,182900,5166764810,12430,12430,12430,12430,0
20231129,182800,5166764810,12430,12430,12430,12430,0
20231129,182700,5166764810,12430,12430,12430,12430,0
20231129,182600,5166764810,12430,12430,12430,12430,0
20231129,182500,5166764810,12430,12430,12430,12430,3448
20231129,182400,5166764810,12430,12430,12430,12430,0
20231129,182300,5166764810,12430,12430,12430,12430,0
20231129,182200,5166764810,12430,12430,12430,12430,0
20231129,182100,5166764810,12430,12430,12430,12430,0
20231129,182000,5166764810,12430,12430,12430,12430,0
20231129,181900,5166764810,12430,12430,12430,12430,0
20231129,181800,5166764810,12430,12430,12430,12430,0
20231129,181700,5166764810,12430,12430,12430,12430,0
20231129,181600,5166764810,12430,12430,12430,12430,0
20231129,181500,5166764810,12430,12430,12430,12430,0
20231129,181400,5166764810,12430,12430,12430,12430,0
20231129,181300,5166764810,12430,12430,12430,12430,0
20231129,181200,5166764810,12430,12430,12430,12430,0
20231129,181100,5166764810,12430,12430,12430,12430,0
20231129,181000,5166764810,12430,12430,12430,12430,0
20231129,180900,5166764810,12430,12430,12430,12430,0
20231129,180800,5166764810,12430,12430,12430,12430,0
20231129,180700,5166764810,12430,12430,12430,12430,0
20231129,180600,5166764810,12430,12430,12430,12430,0
20231129,180500,5166764810,12430,12430,12430,12430,0
20231129,180400,5166764810,12430,12430,12430,12430,0
20231129,180300,5166764810,12430,12430,12430,12430,0
20231129,180200,5166764810,12430,12430,12430,12430,0
20231129,180100,5166764810,12430,12430,12430,12430,0
20231129,180000,5166764810,12430,12430,12430,12430,0
20231129,175900,5166764810,12430,12430,12430,12430,0
20231129,175800,5166764810,12430,12430,12430,12430,0
20231129,175700,5166764810,12430,12430,12430,12430,0
20231129,175600,5166764810,12430,12430,12430,12430,0
20231129,175500,5166764810,12430,12430,12430,12430,3448
20231129,175400,5166764810,12430,12430,12430,12430,0
20231129,175300,5166764810,12430,12430,12430,12430,0
20231129,175200,5166764810,12430,12430,12430,12430,0
20231129,175100,5166764810,12430,12430,12430,12430,0
20231129,175000,5166764810,12430,12430,12430,12430,0
20231129,174900,5166764810,12430,12430,12430,12430,0
20231129,174800,5166764810,12430,12430,12430,12430,0
20231129,174700,5166764810,12430,12430,12430,12430,0
20231129,174600,5166764810,12430,12430,12430,12430,0
20231129,174500,5166764810,12430,12430,12430,12430,0
20231129,174400,5166764810,12430,12430,12430,12430,0
20231129,174300,5166764810,12430,12430,12430,12430,0
20231129,174200,5166764810,12430,12430,12430,12430,0
20231129,174100,5166764810,12430,12430,12430,12430,0
20231129,174000,5166764810,12430,12430,12430,12430,0
20231129,173900,5166764810,12430,12430,12430,12430,0
20231129,173800,5166764810,12430,12430,12430,12430,0
20231129,173700,5166764810,12430,12430,12430,12430,0
20231129,173600,5166764810,12430,12430,12430,12430,0
20231129,173500,5166764810,12430,12430,12430,12430,0
20231129,173400,5166764810,12430,12430,12430,12430,0
20231129,173300,5166764810,12430,12430,12430,12430,0
20231129,173200,5166764810,12430,12430,12430,12430,0
20231129,173100,5166764810,12430,12430,12430,12430,0
20231129,173000,5166764810,12430,12430,12430,12430,0
20231129,172900,5166764810,12430,12430,12430,12430,0
20231129,172800,5166764810,12430,12430,12430,12430,0
20231129,172700,5166764810,12430,12430,12430,12430,0
20231129,172600,5166764810,12430,12430,12430,12430,0
20231129,172500,5166764810,12430,12430,12430,12430,3448
20231129,172400,5166764810,12430,12430,12430,12430,0
20231129,172300,5166764810,12430,12430,12430,12430,0
20231129,172200,5166764810,12430,12430,12430,12430,0
20231129,172100,5166764810,12430,12430,12430,12430,0
20231129,172000,5166764810,12430,12430,12430,12430,0
20231129,171900,5166764810,12430,12430,12430,12430,0
20231129,171800,5166764810,12430,12430,12430,12430,0
20231129,171700,5166764810,12430,12430,12430,12430,0
20231129,171600,5166764810,12430,12430,12430,12430,0
20231129,171500,5166764810,12430,12430,12430,12430,0
20231129,171400,5166764810,12430,12430,12430,12430,0
20231129,171300,5166764810,12430,12430,12430,12430,0
20231129,171200,5166764810,12430,12430,12430,12430,0
20231129,171100,5166764810,12430,12430,12430,12430,0
20231129,171000,5166764810,12430,12430,12430,12430,0
20231129,170900,5166764810,12430,12430,12430,12430,0
20231129,170800,5166764810,12430,12430,12430,12430,0
20231129,170700,5166764810,12430,12430,12430,12430,0
20231129,170600,5166764810,12430,12430,12430,12430,0
20231129,170500,5166764810,12430,12430,12430,12430,0
20231129,170400,5166764810,12430,12430,12430,12430,0
20231129,170300,5166764810,12430,12430,12430,12430,0
20231129,170200,5166764810,12430,12430,12430,12430,0
20231129,170100,5166764810,12430,12430,12430,12430,0
20231129,170000,5166764810,12430,12430,12430,12430,0
20231129,165900,5166764810,12430,12430,12430,12430,0
20231129,165800,5166764810,12430,12430,12430,12430,0
20231129,165700,5166764810,12430,12430,12430,12430,0
20231129,165600,5166764810,12430,12430,12430,12430,0
20231129,165500,5166764810,12430,12430,12430,12430,3448
20231129,165400,5166764810,12430,12430,12430,12430,0
20231129,165300,5166764810,12430,12430,12430,12430,0
20231129,165200,5166764810,12430,12430,12430,12430,0
20231129,165100,5166764810,12430,12430,12430,12430,0
20231129,165000,5166764810,12430,12430,12430,12430,0
20231129,164900,5166764810,12430,12430,12430,12430,0
20231129,164800,5166764810,12430,12430,12430,12430,0
20231129,164700,5166764810,12430,12430,12430,12430,0
20231129,164600,5166764810,12430,12430,12430,12430,0
20231129,164500,5166764810,12430,12430,12430,12430,0
20231129,164400,5166764810,12430,12430,12430,12430,0
20231129,164300,5166764810,12430,12430,12430,12430,0
20231129,164200,5166764810,12430,12430,12430,12430,0
20231129,164100,5166764810,12430,12430,12430,12430,0
20231129,164000,5166764810,12430,12430,12430,12430,0
20231129,163900,5166764810,12430,12430,12430,12430,0
20231129,163800,5166764810,12430,12430,12430,12430,0
20231129,163700,5166764810,12430,12430,12430,12430,0
20231129,163600,5166764810,12430,12430,12430,12430,0
20231129,163500,5166764810,12430,12430,12430,12430,0
20231129,163400,5166764810,12430,12430,12430,12430,0
20231129,163300,5166764810,12430,12430,12430,12430,0
20231129,163200,5166764810,12430,12430,12430,12430,0
20231129,163100,5166764810,12430,12430,12430,12430,0
20231129,163000,5166764810,12430,12430,12430,12430,0
20231129,162900,5166764810,12430,12430,12430,12430,0
20231129,162800,5166764810,12430,12430,12430,12430,0
20231129,162700,5166764810,12430,12430,12430,12430,0
20231129,162600,5166764810,12430,12430,12430,12430,0
20231129,162500,5166764810,12430,12430,12430,12430,3448
20231129,162400,5166764810,12430,12430,12430,12430,0
20231129,162300,5166764810,12430,12430,12430,12430,0
20231129,162200,5166764810,12430,12430,12430,12430,0
20231129,162100,5166764810,12430,12430,12430,12430,0
20231129,162000,5166764810,12430,12430,12430,12430,0
20231129,161900,5166764810,12430,12430,12430,12430,0
20231129,161800,5166764810,12430,12430,12430,12430,0
20231129,161700,5166764810,12430,12430,12430,12430,0
20231129,161600,5166764810,12430,12430,12430,12430,0
20231129,161500,5166764810,12430,12430,12430,12430,0
20231129,161400,5166764810,12430,12430,12430,12430,0
20231129,161300,5166764810,12430,12430,12430,12430,0
20231129,161200,5166764810,12430,12430,12430,12430,0
20231129,161100,5166764810,12430,12430,12430,12430,0
20231129,161000,5166764810,12430,12430,12430,12430,0
20231129,160900,5166764810,12430,12430,12430,12430,0
20231129,160800,5166764810,12430,12430,12430,12430,0
20231129,160700,5166764810,12430,12430,12430,12430,0
20231129,160600,5166764810,12430,12430,12430,12430,0
20231129,160500,5166764810,12430,12430,12430,12430,0
20231129,160400,5166764810,12430,12430,12430,12430,0
20231129,160300,5166764810,12430,12430,12430,12430,0
20231129,160200,5166764810,12430,12430,12430,12430,0
20231129,160100,5166764810,12430,12430,12430,12430,0
20231129,160000,5166764810,12430,12430,12430,12430,0
20231129,155900,5166764810,12430,12430,12430,12430,0
20231129,155800,5166764810,12430,12430,12430,12430,0
20231129,155700,5166764810,12430,12430,12430,12430,0
20231129,155600,5166764810,12430,12430,12430,12430,0
20231129,155500,5166764810,12430,12430,12430,12430,3448
20231129,155400,5166764810,12430,12430,12430,12430,0
20231129,155300,5166764810,12430,12430,12430,12430,0
20231129,155200,5166764810,12430,12430,12430,12430,0
20231129,155100,5166764810,12430,12430,12430,12430,0
20231129,155000,5166764810,12430,12430,12430,12430,0
20231129,154900,5166764810,12430,12430,12430,12430,0
20231129,154800,5166764810,12430,12430,12430,12430,0
20231129,154700,5166764810,12430,12430,12430,12430,0
20231129,154600,5166764810,12430,12430,12430,12430,0
20231129,154500,5166764810,12430,12430,12430,12430,0
20231129,154400,5166764810,12430,12430,12430,12430,0
20231129,154300,5166764810,12430,12430,12430,12430,0
20231129,154200,5166764810,12430,12430,12430,12430,0
20231129,154100,5166764810,12430,12430,12430,12430,0
20231129,154000,5166764810,12430,12430,12430,12430,0
20231129,153900,5166764810,12430,12430,12430,12430,0
20231129,153800,5166764810,12430,12430,12430,12430,0
20231129,153700,5166764810,12430,12430,12430,12430,0
20231129,153600,5166764810,12430,12430,12430,12430,0
20231129,153500,5166764810,12430,12430,12430,12430,0
20231129,153400,5166764810,12430,12430,12430,12430,0
20231129,153300,5166764810,12430,12430,12430,12430,0
20231129,153200,5166764810,12430,12430,12430,12430,0
20231129,153100,5166764810,12430,12430,12430,12430,0
20231129,153000,5166764810,12430,12430,12430,12430,3448
20231129,152900,5123906170,12430,12430,12430,12430,0
20231129,152800,5123906170,12430,12430,12430,12430,0
20231129,152700,5123906170,12430,12430,12430,12430,0
20231129,152600,5123906170,12430,12430,12430,12430,0
20231129,152500,5123906170,12430,12430,12430,12430,0
20231129,152400,5123906170,12430,12430,12430,12430,0
20231129,152300,5123906170,12430,12430,12430,12430,0
20231129,152200,5123906170,12430,12430,12430,12430,0
20231129,152100,5123906170,12430,12430,12430,12430,0
20231129,152000,5123906170,12430,12430,12430,12430,0
20231129,151900,5123906170,12430,12430,12430,12420,1359
20231129,151800,5107018600,12430,12430,12430,12420,746
20231129,151700,5097746020,12430,12430,12430,12430,1236
20231129,151600,5082382540,12430,12430,12430,12420,592
20231129,151500,5075024060,12430,12430,12430,12420,1491
20231129,151400,5056490990,12430,12430,12430,12430,1931
20231129,151300,5032488660,12430,12430,12430,12420,1057
20231129,151200,5019351170,12430,12430,12430,12430,489
20231129,151100,5013272900,12430,12430,12430,12420,510
20231129,151000,5006933890,12430,12420,12430,12410,2208
20231129,150900,4979516690,12430,12430,12430,12420,644
20231129,150800,4971516650,12430,12430,12430,12420,681
20231129,150700,4963055900,12430,12430,12430,12420,362
20231129,150600,4958557080,12430,12430,12430,12420,839
20231129,150500,4948131750,12430,12430,12430,12420,554
20231129,150400,4941246450,12420,12440,12440,12420,934
20231129,150300,4929639180,12440,12430,12440,12420,20511
20231129,150200,4674482410,12420,12420,12420,12410,3293
20231129,150100,4633611230,12420,12430,12430,12410,725
20231129,150000,4624612730,12410,12430,12440,12410,4293
20231129,145900,4571294610,12430,12440,12440,12420,627
20231129,145800,4563500590,12430,12430,12430,12420,496
20231129,145700,4557336070,12420,12430,12430,12420,1618
20231129,145600,4537229710,12430,12420,12430,12420,275
20231129,145500,4533812610,12420,12430,12430,12420,1159
20231129,145400,4519411610,12430,12420,12430,12420,1854
20231129,145300,4496379340,12430,12420,12430,12410,1347
20231129,145200,4479653560,12420,12410,12420,12410,5237
20231129,145100,4414661600,12420,12420,12420,12410,633
20231129,145000,4406804370,12410,12430,12430,12410,5709
20231129,144900,4335950450,12430,12430,12430,12420,975
20231129,144800,4323836010,12430,12430,12430,12420,2565
20231129,144700,4291960750,12430,12420,12430,12420,499
20231129,144600,4285762350,12430,12430,12430,12420,412
20231129,144500,4280641490,12420,12420,12430,12410,993
20231129,144400,4268310270,12420,12420,12420,12410,1951
20231129,144300,4244081530,12420,12420,12420,12410,923
20231129,144200,4232625050,12420,12410,12420,12410,1280
20231129,144100,4216739300,12420,12420,12420,12410,1560
20231129,144000,4197377370,12420,12420,12430,12420,11027
20231129,143900,4060421250,12420,12430,12430,12420,2144
20231129,143800,4033791980,12430,12430,12430,12420,587
20231129,143700,4026500600,12430,12430,12430,12420,255
20231129,143600,4023331810,12430,12430,12430,12420,1076
20231129,143500,4009961830,12430,12430,12430,12430,430
20231129,143400,4004616930,12430,12440,12440,12420,4204
20231129,143300,3952369370,12440,12430,12440,12430,286
20231129,143200,3948814210,12430,12430,12440,12430,1505
20231129,143100,3930105480,12430,12420,12430,12420,636
20231129,143000,3922204530,12430,12430,12430,12420,574
20231129,142900,3915074510,12430,12430,12440,12420,5917
20231129,142800,3841528090,12430,12430,12440,12430,4208
20231129,142700,3789222610,12440,12430,12440,12430,1234
20231129,142600,3773882450,12440,12440,12440,12430,383
20231129,142500,3769120040,12430,12440,12440,12430,863
20231129,142400,3758389930,12430,12420,12440,12420,3352
20231129,142300,3716728170,12430,12430,12430,12420,479
20231129,142200,3710775250,12430,12430,12430,12420,588
20231129,142100,3703470560,12420,12430,12430,12420,1040
20231129,142000,3690544260,12430,12430,12430,12420,840
20231129,141900,3680107550,12430,12430,12430,12420,439
20231129,141800,3674651810,12420,12430,12430,12420,1024
20231129,141700,3661927730,12430,12420,12430,12420,1216
20231129,141600,3646817230,12420,12430,12430,12420,1397
20231129,141500,3629456430,12430,12420,12430,12420,704
20231129,141400,3620709040,12430,12430,12430,12420,398
20231129,141300,3615762180,12420,12430,12430,12420,520
20231129,141200,3609302980,12430,12420,12430,12420,262
20231129,141100,3606047600,12430,12430,12430,12420,734
20231129,141000,3596930450,12420,12420,12430,12420,658
20231129,140900,3588757270,12420,12420,12420,12410,3392
20231129,140800,3546635160,12420,12420,12420,12410,1762
20231129,140700,3524767740,12420,12420,12430,12420,93
20231129,140600,3523611890,12420,12430,12430,12410,21579
20231129,140500,3255783510,12430,12420,12430,12420,2342
20231129,140400,3226681990,12420,12430,12430,12420,290
20231129,140300,3223078660,12430,12430,12430,12420,148
20231129,140200,3221239390,12420,12430,12430,12420,360
20231129,140100,3216766820,12430,12420,12430,12420,549
20231129,140000,3209945050,12420,12430,12430,12420,1032
20231129,135900,3197125930,12430,12420,12430,12420,402
20231129,135800,3192132230,12420,12420,12430,12420,1097
20231129,135700,3178500420,12420,12430,12430,12420,330
20231129,135600,3174400200,12420,12420,12430,12420,355
20231129,135500,3169991050,12420,12430,12430,12420,395
20231129,135400,3165083510,12430,12420,12430,12420,349
20231129,135300,3160747930,12430,12430,12430,12420,291
20231129,135200,3157132010,12420,12430,12430,12420,1115
20231129,135100,3143280790,12420,12420,12430,12420,270
20231129,135000,3139927190,12420,12430,12430,12420,449
20231129,134900,3134349050,12430,12430,12430,12420,415
20231129,134800,3129193910,12430,12420,12430,12420,635
20231129,134700,3121302130,12430,12430,12430,12420,238
20231129,134600,3118344300,12420,12430,12430,12420,176
20231129,134500,3116157400,12430,12430,12430,12410,313
20231129,134400,3112269420,12430,12430,12430,12420,200
20231129,134300,3109784150,12430,12430,12430,12410,194
20231129,134200,3107374200,12410,12420,12430,12410,356
20231129,134100,3102954650,12430,12430,12430,12420,258
20231129,134000,3099748760,12430,12410,12430,12410,106
20231129,133900,3098432110,12420,12430,12430,12410,314
20231129,133800,3094533830,12420,12430,12430,12420,363
20231129,133700,3090024400,12430,12430,12430,12420,534
20231129,133600,3083387290,12430,12430,12430,12420,223
20231129,133500,3080616790,12430,12420,12430,12420,532
20231129,133400,3074008360,12430,12430,12430,12420,284
20231129,133300,3070480120,12420,12430,12430,12420,434
20231129,133200,3065088840,12420,12430,12430,12420,643
20231129,133100,3057102510,12430,12420,12430,12420,309
20231129,133000,3053263980,12420,12420,12430,12420,853
20231129,132900,3042662960,12420,12420,12430,12420,81
20231129,132800,3041656840,12430,12420,12430,12420,179
20231129,132700,3039432830,12420,12420,12420,12420,452
20231129,132600,3033818990,12420,12420,12420,12410,897
20231129,132500,3022685880,12420,12430,12430,12410,254
20231129,132400,3019530710,12430,12420,12430,12420,306
20231129,132300,3015730140,12430,12410,12430,12410,730
20231129,132200,3006664050,12410,12420,12430,12410,145
20231129,132100,3004864360,12420,12410,12430,12410,191
20231129,132000,3002491720,12420,12420,12420,12410,108
20231129,131900,3001151330,12420,12420,12420,12420,182
20231129,131800,2998890890,12420,12430,12430,12410,295
20231129,131700,2995226750,12430,12410,12430,12410,130
20231129,131600,2993612800,12420,12410,12430,12410,203
20231129,131500,2991091280,12420,12420,12420,12410,876
20231129,131400,2980213700,12420,12410,12420,12410,244
20231129,131300,2977184660,12410,12420,12420,12410,500
20231129,131200,2970978300,12410,12420,12420,12410,590
20231129,131100,2963651310,12420,12420,12420,12410,528
20231129,131000,2957097830,12420,12420,12420,12420,132
20231129,130900,2955458390,12410,12420,12420,12410,707
20231129,130800,2946683470,12410,12420,12420,12410,1333
20231129,130700,2930140110,12410,12410,12420,12410,428
20231129,130600,2924828380,12420,12420,12430,12410,418
20231129,130500,2919638730,12420,12420,12420,12410,10270
20231129,130400,2792087590,12420,12410,12420,12410,2739
20231129,130300,2758095690,12420,12420,12430,12410,3480
20231129,130200,2714842950,12410,12420,12420,12410,1613
20231129,130100,2694824830,12420,12410,12420,12410,533
20231129,130000,2688208970,12410,12420,12420,12410,372
20231129,125900,2683592350,12420,12420,12430,12410,1802
20231129,125800,2661228330,12420,12420,12420,12410,323
20231129,125700,2657218530,12420,12430,12430,12410,1122
20231129,125600,2643280340,12430,12420,12430,12410,1491
20231129,125500,2624758080,12410,12420,12420,12410,253
20231129,125400,2621616710,12420,12410,12420,12410,221
20231129,125300,2618873300,12410,12410,12420,12410,336
20231129,125200,2614703350,12410,12410,12420,12410,587
20231129,125100,2607417920,12420,12420,12420,12420,1696
20231129,125000,2586353600,12410,12420,12420,12410,208
20231129,124900,2583771110,12420,12420,12420,12420,397
20231129,124800,2578840370,12410,12420,12420,12410,158
20231129,124700,2576879490,12420,12410,12420,12410,137
20231129,124600,2575178530,12410,12420,12420,12410,639
20231129,124500,2567243380,12420,12420,12420,12410,179
20231129,124400,2565020780,12420,12420,12420,12410,127
20231129,124300,2563443690,12420,12420,12420,12410,270
20231129,124200,2560092430,12420,12410,12420,12410,331
20231129,124100,2555982510,12410,12420,12420,12410,1339
20231129,124000,2539362280,12410,12430,12430,12410,370
20231129,123900,2534769100,12420,12420,12420,12410,177
20231129,123800,2532571180,12420,12420,12430,12410,185
20231129,123700,2530274210,12430,12420,12430,12420,679
20231129,123600,2521840980,12420,12420,12420,12410,266
20231129,123500,2518539010,12420,12420,12420,12420,90
20231129,123400,2517421210,12420,12420,12420,12410,211
20231129,123300,2514801880,12420,12420,12420,12410,307
20231129,123200,2510990320,12420,12410,12420,12410,423
20231129,123100,2505739640,12420,12410,12420,12410,859
20231129,123000,2495079330,12430,12420,12430,12420,2429
20231129,122900,2464910330,12410,12410,12420,12410,556
20231129,122800,2458009560,12420,12410,12420,12410,107
20231129,122700,2456681470,12410,12420,12420,12410,147
20231129,122600,2454856440,12420,12410,12420,12410,104
20231129,122500,2453565000,12410,12420,12420,12410,269
20231129,122400,2450225820,12420,12420,12420,12420,844
20231129,122300,2439743340,12410,12420,12420,12410,705
20231129,122200,2430989480,12420,12410,12420,12410,354
20231129,122100,2426594530,12410,12420,12420,12410,73
20231129,122000,2425688110,12410,12420,12420,12410,323
20231129,121900,2421678840,12420,12410,12420,12410,133
20231129,121800,2420027390,12420,12420,12420,12410,409
20231129,121700,2414950630,12420,12420,12420,12410,965
20231129,121600,2402966870,12410,12430,12430,12410,977
20231129,121500,2390840860,12430,12430,12430,12410,131
20231129,121400,2389214100,12410,12420,12420,12410,41
20231129,121300,2388705110,12420,12410,12430,12410,460
20231129,121200,2382993650,12410,12420,12420,12410,632
20231129,121100,2375145450,12420,12420,12420,12410,686
20231129,121000,2366630000,12420,12420,12420,12410,804
20231129,120900,2356649640,12410,12420,12430,12410,5733
20231129,120800,2285448360,12430,12420,12430,12420,235
20231129,120700,2282528780,12420,12430,12430,12420,118
20231129,120600,2281063090,12430,12430,12430,12420,800
20231129,120500,2271125960,12420,12430,12430,12420,227
20231129,120400,2268305620,12420,12430,12430,12420,444
20231129,120300,2262790140,12430,12430,12430,12420,995
20231129,120200,2250431060,12420,12430,12430,12420,160
20231129,120100,2248443790,12430,12420,12430,12420,222
20231129,120000,2245685750,12420,12430,12430,12420,454
20231129,115900,2240046150,12420,12420,12420,12420,577
20231129,115800,2232879810,12430,12420,12430,12420,1129
20231129,115700,2218846840,12420,12420,12430,12420,303
20231129,115600,2215082820,12430,12430,12430,12420,179
20231129,115500,2212858760,12430,12430,12430,12420,121
20231129,115400,2211355180,12430,12420,12430,12420,61
20231129,115300,2210597460,12420,12430,12430,12420,222
20231129,115200,2207839330,12420,12420,12420,12420,92
20231129,115100,2206696690,12430,12430,12430,12420,288
20231129,115000,2203118390,12420,12430,12430,12420,176
20231129,114900,2200931380,12430,12420,12430,12420,44
20231129,114800,2200384770,12420,12420,12430,12420,386
20231129,114700,2195589900,12420,12420,12430,12420,905
20231129,114600,2184349760,12420,12430,12430,12420,187
20231129,114500,2182026430,12430,12420,12430,12420,91
20231129,114400,2180895930,12430,12430,12430,12420,92
20231129,114300,2179752390,12420,12430,12430,12420,295
20231129,114200,2176087710,12420,12430,12430,12420,46
20231129,114100,2175516250,12420,12430,12430,12420,226
20231129,114000,2172707830,12420,12430,12430,12420,85
20231129,113900,2171652020,12430,12430,12430,12420,260
20231129,113800,2168421970,12430,12420,12430,12420,248
20231129,113700,2165340770,12420,12430,12430,12420,137
20231129,113600,2163637870,12430,12430,12430,12420,279
20231129,113500,2160170530,12430,12430,12430,12420,103
20231129,113400,2158891090,12430,12420,12430,12420,181
20231129,113300,2156641850,12420,12430,12430,12420,156
20231129,113200,2154703530,12430,12430,12430,12420,289
20231129,113100,2151113830,12430,12420,12430,12420,377
20231129,113000,2146430100,12420,12430,12430,12420,2890
20231129,112900,2110515080,12420,12420,12430,12420,236
20231129,112800,2107583210,12420,12430,12430,12420,107
20231129,112700,2106254140,12430,12430,12430,12420,307
20231129,112600,2102440370,12420,12430,12430,12420,236
20231129,112500,2099508370,12420,12430,12430,12420,961
20231129,112400,2087569830,12430,12420,12430,12420,235
20231129,112300,2084649540,12430,12430,12430,12420,666
20231129,112200,2076377070,12420,12430,12430,12410,871
20231129,112100,2065558940,12430,12410,12430,12410,220
20231129,112000,2062827650,12420,12420,12420,12410,554
20231129,111900,2055951550,12410,12420,12420,12410,1125
20231129,111800,2041989010,12420,12430,12430,12410,173
20231129,111700,2039841640,12420,12420,12430,12410,279
20231129,111600,2036377080,12430,12430,12430,12410,321
20231129,111500,2032388680,12430,12420,12430,12410,120
20231129,111400,2030898720,12430,12420,12430,12420,135
20231129,111300,2029221130,12430,12420,12430,12410,266
20231129,111200,2025918280,12430,12420,12430,12420,968
20231129,111100,2013894880,12430,12420,12430,12420,346
20231129,111000,2009597480,12430,12420,12430,12420,886
20231129,110900,1998592570,12420,12420,12420,12420,104
20231129,110800,1997300890,12430,12410,12430,12410,168
20231129,110700,1995215280,12410,12420,12430,12410,252
20231129,110600,1992085580,12430,12420,12430,12420,591
20231129,110500,1984740010,12430,12430,12430,12420,258
20231129,110400,1981534500,12430,12420,12430,12420,228
20231129,110300,1978701980,12420,12430,12430,12410,124
20231129,110200,1977162130,12430,12430,12430,12410,399
20231129,110100,1972205210,12430,12430,12430,12420,91
20231129,110000,1971074710,12420,12420,12430,12420,364
20231129,105900,1966552910,12430,12430,12430,12420,735
20231129,105800,1957418940,12430,12430,12430,12420,311
20231129,105700,1953555220,12430,12430,12430,12420,441
20231129,105600,1948077030,12430,12420,12430,12420,689
20231129,105500,1939519500,12420,12420,12420,12410,269
20231129,105400,1936179810,12420,12420,12420,12410,307
20231129,105300,1932367460,12410,12420,12420,12410,342
20231129,105200,1928122840,12410,12410,12420,12410,1800
20231129,105100,1905769290,12420,12420,12420,12410,375
20231129,105000,1901112200,12410,12420,12420,12410,227
20231129,104900,1898294130,12420,12420,12420,12420,27
20231129,104800,1897958790,12410,12420,12420,12410,488
20231129,104700,1891901150,12420,12430,12430,12420,418
20231129,104600,1886708830,12430,12430,12430,12420,220
20231129,104500,1883975520,12430,12420,12430,12420,147
20231129,104400,1882148920,12420,12420,12430,12420,60
20231129,104300,1881403680,12420,12420,12420,12410,367
20231129,104200,1876846490,12420,12420,12420,12420,147
20231129,104100,1875020750,12410,12420,12420,12410,295
20231129,104000,1871359710,12420,12420,12420,12410,217
20231129,103900,1868665530,12420,12410,12420,12410,598
20231129,103800,1861244160,12410,12410,12420,12400,399
20231129,103700,1856292490,12410,12430,12430,12410,2644
20231129,103600,1823438080,12420,12420,12430,12410,835
20231129,103500,1813069870,12420,12400,12420,12400,1004
20231129,103400,1800604000,12410,12420,12420,12400,566
20231129,103300,1793584540,12410,12410,12420,12410,579
20231129,103200,1786398360,12410,12420,12420,12410,723
20231129,103100,1777425860,12420,12410,12420,12410,389
20231129,103000,1772597620,12400,12410,12410,12400,998
20231129,102900,1760217800,12410,12400,12410,12400,654
20231129,102800,1752107020,12410,12410,12410,12400,1070
20231129,102700,1738830490,12410,12420,12420,12410,14590
20231129,102600,1557768330,12420,12420,12420,12410,412
20231129,102500,1552652660,12410,12420,12430,12410,1473
20231129,102400,1534367520,12410,12430,12430,12410,254
20231129,102300,1531214750,12410,12410,12420,12410,1098
20231129,102200,1517579880,12410,12410,12410,12410,608
20231129,102100,1510034600,12420,12420,12420,12410,570
20231129,102000,1502956320,12420,12420,12420,12410,1040
20231129,101900,1490044520,12420,12420,12420,12410,479
20231129,101800,1484097470,12410,12420,12420,12410,655
20231129,101700,1475967700,12420,12420,12420,12410,433
20231129,101600,1470591990,12410,12410,12420,12410,879
20231129,101500,1459682280,12420,12420,12420,12410,901
20231129,101400,1448499800,12410,12420,12420,12410,536
20231129,101300,1441847630,12420,12420,12420,12410,595
20231129,101200,1434462640,12430,12410,12430,12410,723
20231129,101100,1425485070,12420,12420,12420,12410,841
20231129,101000,1415045190,12410,12420,12420,12410,321
20231129,100900,1411060750,12420,12410,12420,12410,1152
20231129,100800,1396761730,12420,12420,12430,12420,271
20231129,100700,1393395160,12410,12420,12420,12410,838
20231129,100600,1382994720,12420,12410,12420,12410,900
20231129,100500,1371824190,12420,12410,12420,12410,162
20231129,100400,1369812420,12420,12410,12420,12410,844
20231129,100300,1359337460,12420,12420,12420,12410,483
20231129,100200,1353341180,12410,12410,12420,12410,2027
20231129,100100,1328171630,12410,12410,12420,12410,315
20231129,100000,1324260120,12410,12410,12430,12410,967
20231129,095900,1312259570,12420,12420,12420,12400,7860
20231129,095800,1214717970,12420,12420,12420,12410,1810
20231129,095700,1192254770,12410,12420,12420,12410,811
20231129,095600,1182189620,12410,12420,12420,12410,9330
20231129,095500,1066403570,12410,12420,12420,12410,556
20231129,095400,1059503390,12430,12420,12430,12410,169
20231129,095300,1057403990,12430,12420,12430,12410,2267
20231129,095200,1029250290,12420,12410,12420,12410,861
20231129,095100,1018564160,12420,12420,12420,12420,287
20231129,095000,1014999620,12420,12430,12430,12410,677
20231129,094900,1006595840,12420,12430,12430,12420,485
20231129,094800,1000570760,12420,12420,12420,12410,4092
20231129,094700,949753450,12420,12420,12420,12420,591
20231129,094600,942413230,12420,12420,12420,12410,881
20231129,094500,931478670,12420,12430,12430,12410,68
20231129,094400,930633780,12410,12420,12440,12410,1169
20231129,094300,916111110,12410,12410,12420,12410,526
20231129,094200,909583290,12420,12420,12420,12410,1990
20231129,094100,884884420,12420,12430,12430,12420,1938
20231129,094000,860813240,12420,12430,12430,12420,225
20231129,093900,858018620,12430,12430,12430,12420,1023
20231129,093800,845310430,12430,12430,12430,12420,353
20231129,093700,840925260,12430,12430,12430,12420,760
20231129,093600,831483790,12430,12420,12430,12410,908
20231129,093500,820211490,12420,12420,12420,12410,474
20231129,093400,814324420,12420,12430,12430,12410,3272
20231129,093300,773685770,12430,12420,12430,12420,410
20231129,093200,768592350,12430,12440,12440,12420,2583
20231129,093100,736485020,12440,12440,12440,12430,796
20231129,093000,726584920,12440,12440,12440,12430,1405
20231129,092900,709112990,12440,12440,12440,12430,4973
20231129,092800,647257380,12440,12430,12440,12430,370
20231129,092700,642656890,12430,12430,12440,12430,1171
20231129,092600,628100300,12430,12430,12430,12430,503
20231129,092500,621848010,12430,12440,12440,12430,11385
20231129,092400,480320290,12440,12430,12440,12430,1399
20231129,092300,462927830,12430,12440,12440,12430,1155
20231129,092200,448567130,12440,12430,12440,12430,596
20231129,092100,441157970,12430,12440,12440,12430,993
20231129,092000,428814460,12430,12430,12430,12420,1631
20231129,091900,408546460,12430,12430,12440,12430,1074
20231129,091800,395194640,12430,12440,12440,12430,688
20231129,091700,386642440,12440,12440,12440,12440,2376
20231129,091600,357085000,12440,12430,12440,12420,3423
20231129,091500,314538420,12430,12430,12430,12420,4662
20231129,091400,256589910,12430,12430,12430,12420,69
20231129,091300,255732250,12430,12430,12430,12420,1205
20231129,091200,240765050,12430,12430,12430,12420,90
20231129,091100,239646970,12430,12430,12430,12430,278
20231129,091000,236191430,12430,12430,12430,12430,14
20231129,090900,236017410,12430,12410,12430,12410,708
20231129,090800,227224010,12420,12410,12420,12410,671
20231129,090700,218890390,12420,12420,12420,12420,107
20231129,090600,217561450,12420,12410,12420,12410,639
20231129,090500,209627430,12410,12430,12430,12410,358
20231129,090400,205180070,12430,12430,12430,12410,601
20231129,090300,197716400,12430,12440,12440,12430,1992
20231129,090200,172955830,12440,12430,12440,12430,150
20231129,090100,171089840,12430,12440,12440,12390,31
20231129,090000,170705590,12390,12440,12440,12390,13743