KissMeData/099430/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,201200,9039759280,5640,5640,5640,5640,13846
20241129,201100,9039759280,5640,5640,5640,5640,0
20241129,201000,9039759280,5640,5640,5640,5640,0
20241129,200900,9039759280,5640,5640,5640,5640,0
20241129,200800,9039759280,5640,5640,5640,5640,0
20241129,200700,9039759280,5640,5640,5640,5640,0
20241129,200600,9039759280,5640,5640,5640,5640,0
20241129,200500,9039759280,5640,5640,5640,5640,0
20241129,200400,9039759280,5640,5640,5640,5640,0
20241129,200300,9039759280,5640,5640,5640,5640,0
20241129,200200,9039759280,5640,5640,5640,5640,0
20241129,200100,9039759280,5640,5640,5640,5640,0
20241129,200000,9039759280,5640,5640,5640,5640,0
20241129,195900,9039759280,5640,5640,5640,5640,0
20241129,195800,9039759280,5640,5640,5640,5640,0
20241129,195700,9039759280,5640,5640,5640,5640,0
20241129,195600,9039759280,5640,5640,5640,5640,0
20241129,195500,9039759280,5640,5640,5640,5640,0
20241129,195400,9039759280,5640,5640,5640,5640,0
20241129,195300,9039759280,5640,5640,5640,5640,0
20241129,195200,9039759280,5640,5640,5640,5640,0
20241129,195100,9039759280,5640,5640,5640,5640,0
20241129,195000,9039759280,5640,5640,5640,5640,0
20241129,194900,9039759280,5640,5640,5640,5640,0
20241129,194800,9039759280,5640,5640,5640,5640,0
20241129,194700,9039759280,5640,5640,5640,5640,0
20241129,194600,9039759280,5640,5640,5640,5640,0
20241129,194500,9039759280,5640,5640,5640,5640,0
20241129,194400,9039759280,5640,5640,5640,5640,0
20241129,194300,9039759280,5640,5640,5640,5640,0
20241129,194200,9039759280,5640,5640,5640,5640,13846
20241129,194100,9039759280,5640,5640,5640,5640,0
20241129,194000,9039759280,5640,5640,5640,5640,0
20241129,193900,9039759280,5640,5640,5640,5640,0
20241129,193800,9039759280,5640,5640,5640,5640,0
20241129,193700,9039759280,5640,5640,5640,5640,0
20241129,193600,9039759280,5640,5640,5640,5640,0
20241129,193500,9039759280,5640,5640,5640,5640,0
20241129,193400,9039759280,5640,5640,5640,5640,0
20241129,193300,9039759280,5640,5640,5640,5640,0
20241129,193200,9039759280,5640,5640,5640,5640,0
20241129,193100,9039759280,5640,5640,5640,5640,0
20241129,193000,9039759280,5640,5640,5640,5640,0
20241129,192900,9039759280,5640,5640,5640,5640,0
20241129,192800,9039759280,5640,5640,5640,5640,0
20241129,192700,9039759280,5640,5640,5640,5640,0
20241129,192600,9039759280,5640,5640,5640,5640,0
20241129,192500,9039759280,5640,5640,5640,5640,0
20241129,192400,9039759280,5640,5640,5640,5640,0
20241129,192300,9039759280,5640,5640,5640,5640,0
20241129,192200,9039759280,5640,5640,5640,5640,0
20241129,192100,9039759280,5640,5640,5640,5640,0
20241129,192000,9039759280,5640,5640,5640,5640,0
20241129,191900,9039759280,5640,5640,5640,5640,0
20241129,191800,9039759280,5640,5640,5640,5640,0
20241129,191700,9039759280,5640,5640,5640,5640,0
20241129,191600,9039759280,5640,5640,5640,5640,0
20241129,191500,9039759280,5640,5640,5640,5640,0
20241129,191400,9039759280,5640,5640,5640,5640,0
20241129,191300,9039759280,5640,5640,5640,5640,0
20241129,191200,9039759280,5640,5640,5640,5640,13846
20241129,191100,9039759280,5640,5640,5640,5640,0
20241129,191000,9039759280,5640,5640,5640,5640,0
20241129,190900,9039759280,5640,5640,5640,5640,0
20241129,190800,9039759280,5640,5640,5640,5640,0
20241129,190700,9039759280,5640,5640,5640,5640,0
20241129,190600,9039759280,5640,5640,5640,5640,0
20241129,190500,9039759280,5640,5640,5640,5640,0
20241129,190400,9039759280,5640,5640,5640,5640,0
20241129,190300,9039759280,5640,5640,5640,5640,0
20241129,190200,9039759280,5640,5640,5640,5640,0
20241129,190100,9039759280,5640,5640,5640,5640,0
20241129,190000,9039759280,5640,5640,5640,5640,0
20241129,185900,9039759280,5640,5640,5640,5640,0
20241129,185800,9039759280,5640,5640,5640,5640,0
20241129,185700,9039759280,5640,5640,5640,5640,0
20241129,185600,9039759280,5640,5640,5640,5640,0
20241129,185500,9039759280,5640,5640,5640,5640,0
20241129,185400,9039759280,5640,5640,5640,5640,0
20241129,185300,9039759280,5640,5640,5640,5640,0
20241129,185200,9039759280,5640,5640,5640,5640,0
20241129,185100,9039759280,5640,5640,5640,5640,0
20241129,185000,9039759280,5640,5640,5640,5640,0
20241129,184900,9039759280,5640,5640,5640,5640,0
20241129,184800,9039759280,5640,5640,5640,5640,0
20241129,184700,9039759280,5640,5640,5640,5640,0
20241129,184600,9039759280,5640,5640,5640,5640,0
20241129,184500,9039759280,5640,5640,5640,5640,0
20241129,184400,9039759280,5640,5640,5640,5640,0
20241129,184300,9039759280,5640,5640,5640,5640,0
20241129,184200,9039759280,5640,5640,5640,5640,13846
20241129,184100,9039759280,5640,5640,5640,5640,0
20241129,184000,9039759280,5640,5640,5640,5640,0
20241129,183900,9039759280,5640,5640,5640,5640,0
20241129,183800,9039759280,5640,5640,5640,5640,0
20241129,183700,9039759280,5640,5640,5640,5640,0
20241129,183600,9039759280,5640,5640,5640,5640,0
20241129,183500,9039759280,5640,5640,5640,5640,0
20241129,183400,9039759280,5640,5640,5640,5640,0
20241129,183300,9039759280,5640,5640,5640,5640,0
20241129,183200,9039759280,5640,5640,5640,5640,0
20241129,183100,9039759280,5640,5640,5640,5640,0
20241129,183000,9039759280,5640,5640,5640,5640,0
20241129,182900,9039759280,5640,5640,5640,5640,0
20241129,182800,9039759280,5640,5640,5640,5640,0
20241129,182700,9039759280,5640,5640,5640,5640,0
20241129,182600,9039759280,5640,5640,5640,5640,0
20241129,182500,9039759280,5640,5640,5640,5640,0
20241129,182400,9039759280,5640,5640,5640,5640,0
20241129,182300,9039759280,5640,5640,5640,5640,0
20241129,182200,9039759280,5640,5640,5640,5640,0
20241129,182100,9039759280,5640,5640,5640,5640,0
20241129,182000,9039759280,5640,5640,5640,5640,0
20241129,181900,9039759280,5640,5640,5640,5640,0
20241129,181800,9039759280,5640,5640,5640,5640,0
20241129,181700,9039759280,5640,5640,5640,5640,0
20241129,181600,9039759280,5640,5640,5640,5640,0
20241129,181500,9039759280,5640,5640,5640,5640,0
20241129,181400,9039759280,5640,5640,5640,5640,0
20241129,181300,9039759280,5640,5640,5640,5640,0
20241129,181200,9039759280,5640,5640,5640,5640,13846
20241129,181100,9039759280,5640,5640,5640,5640,0
20241129,181000,9039759280,5640,5640,5640,5640,0
20241129,180900,9039759280,5640,5640,5640,5640,0
20241129,180800,9039759280,5640,5640,5640,5640,0
20241129,180700,9039759280,5640,5640,5640,5640,0
20241129,180600,9039759280,5640,5640,5640,5640,0
20241129,180500,9039759280,5640,5640,5640,5640,0
20241129,180400,9039759280,5640,5640,5640,5640,0
20241129,180300,9039759280,5640,5640,5640,5640,0
20241129,180200,9039759280,5640,5640,5640,5640,0
20241129,180100,9039759280,5640,5640,5640,5640,0
20241129,180000,9039759280,5640,5640,5640,5640,0
20241129,175900,9039759280,5640,5640,5640,5640,0
20241129,175800,9039759280,5640,5640,5640,5640,0
20241129,175700,9039759280,5640,5640,5640,5640,0
20241129,175600,9039759280,5640,5640,5640,5640,0
20241129,175500,9039759280,5640,5640,5640,5640,0
20241129,175400,9039759280,5640,5640,5640,5640,0
20241129,175300,9039759280,5640,5640,5640,5640,0
20241129,175200,9039759280,5640,5640,5640,5640,0
20241129,175100,9039759280,5640,5640,5640,5640,0
20241129,175000,9039759280,5640,5640,5640,5640,0
20241129,174900,9039759280,5640,5640,5640,5640,0
20241129,174800,9039759280,5640,5640,5640,5640,0
20241129,174700,9039759280,5640,5640,5640,5640,0
20241129,174600,9039759280,5640,5640,5640,5640,0
20241129,174500,9039759280,5640,5640,5640,5640,0
20241129,174400,9039759280,5640,5640,5640,5640,0
20241129,174300,9039759280,5640,5640,5640,5640,0
20241129,174200,9039759280,5640,5640,5640,5640,13846
20241129,174100,9039759280,5640,5640,5640,5640,0
20241129,174000,9039759280,5640,5640,5640,5640,0
20241129,173900,9039759280,5640,5640,5640,5640,0
20241129,173800,9039759280,5640,5640,5640,5640,0
20241129,173700,9039759280,5640,5640,5640,5640,0
20241129,173600,9039759280,5640,5640,5640,5640,0
20241129,173500,9039759280,5640,5640,5640,5640,0
20241129,173400,9039759280,5640,5640,5640,5640,0
20241129,173300,9039759280,5640,5640,5640,5640,0
20241129,173200,9039759280,5640,5640,5640,5640,0
20241129,173100,9039759280,5640,5640,5640,5640,0
20241129,173000,9039759280,5640,5640,5640,5640,0
20241129,172900,9039759280,5640,5640,5640,5640,0
20241129,172800,9039759280,5640,5640,5640,5640,0
20241129,172700,9039759280,5640,5640,5640,5640,0
20241129,172600,9039759280,5640,5640,5640,5640,0
20241129,172500,9039759280,5640,5640,5640,5640,0
20241129,172400,9039759280,5640,5640,5640,5640,0
20241129,172300,9039759280,5640,5640,5640,5640,0
20241129,172200,9039759280,5640,5640,5640,5640,0
20241129,172100,9039759280,5640,5640,5640,5640,0
20241129,172000,9039759280,5640,5640,5640,5640,0
20241129,171900,9039759280,5640,5640,5640,5640,0
20241129,171800,9039759280,5640,5640,5640,5640,0
20241129,171700,9039759280,5640,5640,5640,5640,0
20241129,171600,9039759280,5640,5640,5640,5640,0
20241129,171500,9039759280,5640,5640,5640,5640,0
20241129,171400,9039759280,5640,5640,5640,5640,0
20241129,171300,9039759280,5640,5640,5640,5640,0
20241129,171200,9039759280,5640,5640,5640,5640,13846
20241129,171100,9039759280,5640,5640,5640,5640,0
20241129,171000,9039759280,5640,5640,5640,5640,0
20241129,170900,9039759280,5640,5640,5640,5640,0
20241129,170800,9039759280,5640,5640,5640,5640,0
20241129,170700,9039759280,5640,5640,5640,5640,0
20241129,170600,9039759280,5640,5640,5640,5640,0
20241129,170500,9039759280,5640,5640,5640,5640,0
20241129,170400,9039759280,5640,5640,5640,5640,0
20241129,170300,9039759280,5640,5640,5640,5640,0
20241129,170200,9039759280,5640,5640,5640,5640,0
20241129,170100,9039759280,5640,5640,5640,5640,0
20241129,170000,9039759280,5640,5640,5640,5640,0
20241129,165900,9039759280,5640,5640,5640,5640,0
20241129,165800,9039759280,5640,5640,5640,5640,0
20241129,165700,9039759280,5640,5640,5640,5640,0
20241129,165600,9039759280,5640,5640,5640,5640,0
20241129,165500,9039759280,5640,5640,5640,5640,0
20241129,165400,9039759280,5640,5640,5640,5640,0
20241129,165300,9039759280,5640,5640,5640,5640,0
20241129,165200,9039759280,5640,5640,5640,5640,0
20241129,165100,9039759280,5640,5640,5640,5640,0
20241129,165000,9039759280,5640,5640,5640,5640,0
20241129,164900,9039759280,5640,5640,5640,5640,0
20241129,164800,9039759280,5640,5640,5640,5640,0
20241129,164700,9039759280,5640,5640,5640,5640,0
20241129,164600,9039759280,5640,5640,5640,5640,0
20241129,164500,9039759280,5640,5640,5640,5640,0
20241129,164400,9039759280,5640,5640,5640,5640,0
20241129,164300,9039759280,5640,5640,5640,5640,0
20241129,164200,9039759280,5640,5640,5640,5640,13846
20241129,164100,9039759280,5640,5640,5640,5640,0
20241129,164000,9039759280,5640,5640,5640,5640,0
20241129,163900,9039759280,5640,5640,5640,5640,0
20241129,163800,9039759280,5640,5640,5640,5640,0
20241129,163700,9039759280,5640,5640,5640,5640,0
20241129,163600,9039759280,5640,5640,5640,5640,0
20241129,163500,9039759280,5640,5640,5640,5640,0
20241129,163400,9039759280,5640,5640,5640,5640,0
20241129,163300,9039759280,5640,5640,5640,5640,0
20241129,163200,9039759280,5640,5640,5640,5640,0
20241129,163100,9039759280,5640,5640,5640,5640,0
20241129,163000,9039759280,5640,5640,5640,5640,0
20241129,162900,9039759280,5640,5640,5640,5640,0
20241129,162800,9039759280,5640,5640,5640,5640,0
20241129,162700,9039759280,5640,5640,5640,5640,0
20241129,162600,9039759280,5640,5640,5640,5640,0
20241129,162500,9039759280,5640,5640,5640,5640,0
20241129,162400,9039759280,5640,5640,5640,5640,0
20241129,162300,9039759280,5640,5640,5640,5640,0
20241129,162200,9039759280,5640,5640,5640,5640,0
20241129,162100,9039759280,5640,5640,5640,5640,0
20241129,162000,9039759280,5640,5640,5640,5640,0
20241129,161900,9039759280,5640,5640,5640,5640,0
20241129,161800,9039759280,5640,5640,5640,5640,0
20241129,161700,9039759280,5640,5640,5640,5640,0
20241129,161600,9039759280,5640,5640,5640,5640,0
20241129,161500,9039759280,5640,5640,5640,5640,0
20241129,161400,9039759280,5640,5640,5640,5640,0
20241129,161300,9039759280,5640,5640,5640,5640,0
20241129,161200,9039759280,5640,5640,5640,5640,13846
20241129,161100,9039759280,5640,5640,5640,5640,0
20241129,161000,9039759280,5640,5640,5640,5640,0
20241129,160900,9039759280,5640,5640,5640,5640,0
20241129,160800,9039759280,5640,5640,5640,5640,0
20241129,160700,9039759280,5640,5640,5640,5640,0
20241129,160600,9039759280,5640,5640,5640,5640,0
20241129,160500,9039759280,5640,5640,5640,5640,0
20241129,160400,9039759280,5640,5640,5640,5640,0
20241129,160300,9039759280,5640,5640,5640,5640,0
20241129,160200,9039759280,5640,5640,5640,5640,0
20241129,160100,9039759280,5640,5640,5640,5640,0
20241129,160000,9039759280,5640,5640,5640,5640,0
20241129,155900,9039759280,5640,5640,5640,5640,0
20241129,155800,9039759280,5640,5640,5640,5640,0
20241129,155700,9039759280,5640,5640,5640,5640,0
20241129,155600,9039759280,5640,5640,5640,5640,0
20241129,155500,9039759280,5640,5640,5640,5640,0
20241129,155400,9039759280,5640,5640,5640,5640,0
20241129,155300,9039759280,5640,5640,5640,5640,0
20241129,155200,9039759280,5640,5640,5640,5640,0
20241129,155100,9039759280,5640,5640,5640,5640,0
20241129,155000,9039759280,5640,5640,5640,5640,0
20241129,154900,9039759280,5640,5640,5640,5640,0
20241129,154800,9039759280,5640,5640,5640,5640,0
20241129,154700,9039759280,5640,5640,5640,5640,0
20241129,154600,9039759280,5640,5640,5640,5640,0
20241129,154500,9039759280,5640,5640,5640,5640,0
20241129,154400,9039759280,5640,5640,5640,5640,0
20241129,154300,9039759280,5640,5640,5640,5640,0
20241129,154200,9039759280,5640,5640,5640,5640,13846
20241129,154100,9039759280,5640,5640,5640,5640,0
20241129,154000,9039759280,5640,5640,5640,5640,0
20241129,153900,9039759280,5640,5640,5640,5640,0
20241129,153800,9039759280,5640,5640,5640,5640,0
20241129,153700,9039759280,5640,5640,5640,5640,0
20241129,153600,9039759280,5640,5640,5640,5640,0
20241129,153500,9039759280,5640,5640,5640,5640,0
20241129,153400,9039759280,5640,5640,5640,5640,0
20241129,153300,9039759280,5640,5640,5640,5640,0
20241129,153200,9039759280,5640,5640,5640,5640,0
20241129,153100,9039759280,5640,5640,5640,5640,0
20241129,153000,9039759280,5640,5640,5640,5640,13846
20241129,152900,8961667840,5600,5600,5600,5600,0
20241129,152800,8961667840,5600,5600,5600,5600,0
20241129,152700,8961667840,5600,5600,5600,5600,0
20241129,152600,8961667840,5600,5600,5600,5600,0
20241129,152500,8961667840,5600,5600,5600,5600,0
20241129,152400,8961667840,5600,5600,5600,5600,0
20241129,152300,8961667840,5600,5600,5600,5600,0
20241129,152200,8961667840,5600,5600,5600,5600,0
20241129,152100,8961667840,5600,5600,5600,5600,0
20241129,152000,8961667840,5600,5600,5600,5600,0
20241129,151900,8961667840,5600,5610,5620,5590,4225
20241129,151800,8937979000,5600,5560,5610,5560,2974
20241129,151700,8921376160,5590,5600,5600,5560,3212
20241129,151600,8903501040,5600,5580,5600,5580,3831
20241129,151500,8882086930,5590,5590,5600,5570,1044
20241129,151400,8876250980,5600,5600,5600,5580,1222
20241129,151300,8869432020,5600,5580,5600,5570,3144
20241129,151200,8851903100,5600,5600,5620,5570,6410
20241129,151100,8816046030,5610,5590,5610,5590,1831
20241129,151000,8805798570,5590,5590,5600,5590,451
20241129,150900,8803277470,5590,5590,5600,5590,122
20241129,150800,8802595250,5590,5590,5590,5580,1579
20241129,150700,8793784130,5590,5610,5610,5590,1451
20241129,150600,8785668820,5600,5600,5610,5590,1291
20241129,150500,8778436720,5610,5610,5610,5590,1408
20241129,150400,8770551660,5610,5610,5610,5590,549
20241129,150300,8767476720,5610,5590,5610,5580,1506
20241129,150200,8759055020,5590,5580,5600,5580,2178
20241129,150100,8746878800,5580,5580,5590,5580,365
20241129,150000,8744842080,5590,5580,5590,5580,321
20241129,145900,8743050890,5580,5590,5590,5550,854
20241129,145800,8738297750,5590,5560,5590,5560,513
20241129,145700,8735430980,5590,5570,5590,5560,1553
20241129,145600,8726780930,5570,5550,5570,5550,1103
20241129,145500,8720649110,5570,5550,5570,5550,224
20241129,145400,8719404640,5570,5550,5570,5510,10176
20241129,145300,8663115220,5540,5560,5570,5540,6620
20241129,145200,8626358280,5570,5580,5590,5570,2024
20241129,145100,8615067400,5560,5570,5580,5560,3662
20241129,145000,8594699830,5570,5570,5580,5570,1499
20241129,144900,8586346880,5570,5590,5590,5560,9
20241129,144800,8586296730,5590,5580,5590,5560,8899
20241129,144700,8536779420,5590,5580,5590,5580,399
20241129,144600,8534551990,5580,5600,5600,5580,295
20241129,144500,8532904960,5580,5590,5600,5580,282
20241129,144400,8531328180,5590,5600,5600,5580,57
20241129,144300,8531009090,5600,5600,5620,5580,3704
20241129,144200,8510259370,5600,5560,5600,5560,4440
20241129,144100,8485526660,5560,5580,5580,5550,6105
20241129,144000,8451581380,5570,5580,5590,5570,2451
20241129,143900,8437904940,5590,5630,5630,5590,30098
20241129,143800,8269183580,5640,5640,5640,5640,12
20241129,143700,8269115900,5630,5630,5630,5630,2251
20241129,143600,8256442770,5640,5660,5660,5640,1730
20241129,143500,8246685550,5640,5650,5660,5640,2210
20241129,143400,8234218800,5650,5660,5660,5650,96
20241129,143300,8233676390,5670,5670,5670,5670,1
20241129,143200,8233670720,5670,5670,5670,5650,242
20241129,143100,8232302400,5670,5670,5670,5670,0
20241129,143000,8232302400,5670,5670,5670,5670,0
20241129,142900,8232302400,5670,5650,5670,5650,5
20241129,142800,8232274130,5670,5670,5670,5670,100
20241129,142700,8231707130,5670,5670,5670,5670,100
20241129,142600,8231140130,5670,5670,5670,5670,0
20241129,142500,8231140130,5670,5630,5670,5630,1015
20241129,142400,8225425320,5630,5640,5680,5630,2045
20241129,142300,8213891900,5680,5660,5680,5650,2221
20241129,142200,8201342890,5680,5660,5680,5660,20
20241129,142100,8201229670,5650,5680,5680,5640,3644
20241129,142000,8180638760,5680,5670,5680,5670,1032
20241129,141900,8174787310,5680,5670,5680,5670,22
20241129,141800,8174662530,5680,5680,5680,5680,0
20241129,141700,8174662530,5680,5690,5690,5680,760
20241129,141600,8170344470,5690,5680,5690,5680,234
20241129,141500,8169015340,5680,5670,5680,5670,580
20241129,141400,8165726730,5670,5660,5670,5660,1063
20241129,141300,8159710090,5660,5670,5670,5660,3486
20241129,141200,8139978330,5670,5680,5690,5660,1058
20241129,141100,8133981130,5690,5680,5690,5680,463
20241129,141000,8131351270,5680,5680,5680,5680,4
20241129,140900,8131328550,5690,5690,5690,5670,492
20241129,140800,8128534930,5680,5680,5690,5680,1007
20241129,140700,8122815140,5680,5670,5680,5670,881
20241129,140600,8117815980,5670,5670,5670,5660,612
20241129,140500,8114346010,5660,5660,5660,5660,2631
20241129,140400,8099454550,5660,5660,5660,5660,11
20241129,140300,8099392290,5660,5650,5660,5650,42
20241129,140200,8099154970,5660,5630,5660,5630,108
20241129,140100,8098544810,5650,5650,5650,5650,1273
20241129,140000,8091352360,5630,5640,5650,5630,4059
20241129,135900,8068486790,5640,5630,5650,5630,1640
20241129,135800,8059250280,5630,5670,5670,5630,6526
20241129,135700,8022433970,5660,5670,5670,5660,504
20241129,135600,8019580290,5670,5670,5670,5650,7012
20241129,135500,7979927320,5670,5670,5670,5670,389
20241129,135400,7977721690,5670,5670,5670,5660,2311
20241129,135300,7964618730,5670,5680,5680,5670,420
20241129,135200,7962237260,5680,5680,5680,5680,47
20241129,135100,7961970300,5680,5680,5680,5680,677
20241129,135000,7958124940,5680,5690,5690,5680,1462
20241129,134900,7949820740,5690,5690,5690,5680,268
20241129,134800,7948298270,5690,5680,5700,5680,3662
20241129,134700,7927498070,5680,5690,5700,5680,295
20241129,134600,7925822310,5690,5700,5700,5690,3210
20241129,134500,7907553840,5700,5700,5700,5690,1005
20241129,134400,7901825360,5700,5690,5700,5680,2553
20241129,134300,7887307390,5690,5690,5690,5680,982
20241129,134200,7881719820,5690,5700,5700,5690,53
20241129,134100,7881418220,5700,5690,5700,5690,65
20241129,134000,7881048360,5690,5690,5690,5680,3112
20241129,133900,7863345710,5690,5690,5690,5690,4
20241129,133800,7863322950,5690,5700,5700,5690,167
20241129,133700,7862372050,5700,5700,5700,5700,11
20241129,133600,7862309350,5700,5700,5700,5690,98
20241129,133500,7861751680,5690,5700,5700,5690,417
20241129,133400,7859378740,5690,5700,5700,5690,439
20241129,133300,7856878800,5700,5700,5700,5700,60
20241129,133200,7856536800,5700,5700,5700,5700,401
20241129,133100,7854251100,5700,5700,5710,5690,6236
20241129,133000,7818706080,5690,5690,5690,5690,49
20241129,132900,7818427270,5690,5680,5690,5680,27
20241129,132800,7818273900,5690,5700,5700,5690,251
20241129,132700,7816843210,5670,5690,5700,5670,4911
20241129,132600,7788945950,5690,5680,5690,5680,403
20241129,132500,7786656900,5680,5690,5690,5680,710
20241129,132400,7782623930,5670,5680,5680,5670,460
20241129,132300,7780011730,5680,5680,5690,5680,2724
20241129,132200,7764539290,5680,5690,5690,5680,613
20241129,132100,7761056460,5700,5690,5700,5690,847
20241129,132000,7756237020,5690,5690,5690,5690,100
20241129,131900,7755668020,5710,5710,5710,5690,46
20241129,131800,7755406240,5710,5690,5710,5690,503
20241129,131700,7752544140,5710,5700,5710,5700,10
20241129,131600,7752487120,5690,5690,5690,5690,2349
20241129,131500,7739121310,5690,5690,5700,5690,93
20241129,131400,7738592130,5690,5700,5700,5690,651
20241129,131300,7734887840,5710,5700,5710,5690,531
20241129,131200,7731861290,5710,5700,5710,5690,25
20241129,131100,7731718630,5700,5700,5700,5700,2
20241129,131000,7731707230,5690,5690,5700,5690,151
20241129,130900,7730848030,5690,5700,5700,5680,1514
20241129,130800,7722230560,5700,5700,5710,5700,105
20241129,130700,7721632050,5710,5710,5710,5710,0
20241129,130600,7721632050,5710,5700,5710,5700,2
20241129,130500,7721620640,5700,5710,5710,5700,275
20241129,130400,7720050700,5710,5720,5720,5710,252
20241129,130300,7718610960,5720,5730,5730,5710,114
20241129,130200,7717959880,5720,5730,5740,5720,492
20241129,130100,7715140040,5730,5730,5730,5710,92
20241129,130000,7714614680,5730,5730,5730,5710,514
20241129,125900,7711676660,5730,5730,5730,5710,1091
20241129,125800,7705426520,5720,5710,5730,5710,765
20241129,125700,7701049110,5710,5700,5710,5700,316
20241129,125600,7699247870,5700,5700,5700,5690,2007
20241129,125500,7687827090,5690,5700,5700,5690,28
20241129,125400,7687667620,5690,5690,5700,5690,12
20241129,125300,7687599320,5700,5690,5700,5690,624
20241129,125200,7684048740,5690,5710,5710,5690,1431
20241129,125100,7675901950,5710,5710,5710,5700,7
20241129,125000,7675862020,5710,5720,5730,5710,1719
20241129,124900,7666029340,5720,5720,5730,5700,1753
20241129,124800,7656005750,5720,5710,5720,5710,1602
20241129,124700,7646843310,5710,5700,5710,5700,404
20241129,124600,7644540080,5700,5700,5700,5700,432
20241129,124500,7642077680,5700,5710,5710,5700,177
20241129,124400,7641067740,5700,5700,5700,5690,16
20241129,124300,7640976570,5700,5690,5700,5680,1191
20241129,124200,7634210060,5680,5670,5680,5670,34
20241129,124100,7634017080,5660,5710,5710,5660,12995
20241129,124000,7560182530,5710,5710,5710,5690,863
20241129,123900,7555270430,5700,5720,5720,5690,244
20241129,123800,7553879960,5700,5710,5720,5700,2374
20241129,123700,7540344900,5720,5710,5720,5710,9
20241129,123600,7540293500,5720,5730,5730,5720,42
20241129,123500,7540053160,5730,5730,5730,5730,0
20241129,123400,7540053160,5730,5710,5730,5710,212
20241129,123300,7538838420,5730,5730,5730,5710,207
20241129,123200,7537656350,5730,5740,5740,5690,15190
20241129,123100,7451022680,5740,5730,5740,5730,97
20241129,123000,7450466850,5750,5730,5750,5730,321
20241129,122900,7448627500,5750,5750,5750,5750,3
20241129,122800,7448610250,5730,5740,5750,5730,103
20241129,122700,7448020020,5750,5740,5750,5730,911
20241129,122600,7442799180,5750,5750,5760,5750,57
20241129,122500,7442471420,5750,5760,5760,5750,14
20241129,122400,7442390890,5760,5760,5760,5760,43
20241129,122300,7442143210,5760,5740,5760,5740,2
20241129,122200,7442131710,5770,5780,5780,5740,115
20241129,122100,7441471140,5770,5780,5780,5770,3432
20241129,122000,7421666880,5780,5780,5780,5780,51
20241129,121900,7421372100,5780,5780,5780,5770,729
20241129,121800,7417163940,5780,5750,5780,5750,1780
20241129,121700,7406921190,5780,5760,5780,5750,1593
20241129,121600,7397745180,5770,5760,5770,5760,2100
20241129,121500,7385648350,5780,5770,5780,5760,226
20241129,121400,7384346310,5780,5770,5780,5760,91
20241129,121300,7383820380,5780,5770,5780,5770,150
20241129,121200,7382954860,5780,5770,5780,5770,490
20241129,121100,7380127090,5780,5770,5780,5770,130
20241129,121000,7379376860,5770,5780,5780,5760,868
20241129,120900,7374371560,5780,5780,5780,5780,69
20241129,120800,7373972740,5780,5770,5780,5770,512
20241129,120700,7371015230,5770,5760,5770,5760,668
20241129,120600,7367165170,5750,5760,5760,5750,9
20241129,120500,7367113400,5770,5770,5770,5770,0
20241129,120400,7367113400,5770,5760,5770,5760,2007
20241129,120300,7355553050,5770,5780,5780,5760,1218
20241129,120200,7348537130,5760,5780,5780,5760,4089
20241129,120100,7324948550,5780,5770,5790,5770,1345
20241129,120000,7317175860,5790,5780,5790,5770,213
20241129,115900,7315945040,5770,5790,5800,5770,873
20241129,115800,7310893470,5800,5770,5800,5770,5112
20241129,115700,7281312670,5760,5750,5760,5740,5284
20241129,115600,7250930420,5750,5750,5750,5740,212
20241129,115500,7249713480,5740,5740,5750,5740,1724
20241129,115400,7239817700,5750,5740,5750,5730,312
20241129,115300,7238026370,5750,5740,5750,5740,3475
20241129,115200,7218079860,5740,5740,5740,5710,278
20241129,115100,7216486420,5740,5730,5740,5710,457
20241129,115000,7213870900,5740,5730,5740,5730,185
20241129,114900,7212810830,5730,5740,5740,5730,1024
20241129,114800,7206941410,5740,5740,5740,5730,404
20241129,114700,7204625640,5730,5750,5750,5730,442
20241129,114600,7202088300,5750,5740,5750,5740,352
20241129,114500,7200067810,5740,5730,5740,5710,2303
20241129,114400,7186889530,5730,5710,5730,5710,233
20241129,114300,7185554620,5730,5710,5730,5710,489
20241129,114200,7182758350,5720,5720,5720,5720,1
20241129,114100,7182752630,5720,5720,5720,5710,152
20241129,114000,7181883690,5710,5720,5720,5700,1002
20241129,113900,7176160080,5720,5720,5720,5720,364
20241129,113800,7174078000,5730,5710,5730,5710,359
20241129,113700,7172024890,5720,5710,5720,5710,556
20241129,113600,7168845590,5720,5710,5720,5710,378
20241129,113500,7166685210,5710,5700,5710,5690,1753
20241129,113400,7156693840,5690,5700,5710,5690,3215
20241129,113300,7138377510,5710,5710,5720,5700,1486
20241129,113200,7129902430,5710,5710,5710,5700,4971
20241129,113100,7101564010,5710,5720,5730,5710,1505
20241129,113000,7092958820,5730,5720,5730,5710,538
20241129,112900,7089886250,5730,5720,5730,5700,1596
20241129,112800,7080764900,5720,5720,5720,5710,1651
20241129,112700,7071337390,5730,5710,5730,5710,3631
20241129,112600,7050592500,5730,5720,5730,5710,529
20241129,112500,7047570960,5730,5720,5730,5710,609
20241129,112400,7044091460,5730,5720,5740,5720,703
20241129,112300,7040070220,5740,5740,5740,5710,1300
20241129,112200,7032633380,5740,5730,5740,5720,2629
20241129,112100,7017591770,5740,5750,5750,5720,1156
20241129,112000,7010979270,5750,5760,5760,5720,2517
20241129,111900,6996569980,5730,5750,5770,5730,859
20241129,111800,6991636480,5760,5750,5770,5750,1787
20241129,111700,6981357810,5760,5760,5760,5750,192
20241129,111600,6980251940,5770,5770,5770,5750,166
20241129,111500,6979294240,5770,5760,5770,5760,123
20241129,111400,6978585610,5770,5740,5770,5740,1795
20241129,111300,6968271150,5740,5730,5740,5730,2767
20241129,111200,6952416170,5740,5740,5740,5720,3860
20241129,111100,6930325120,5750,5740,5750,5720,3616
20241129,111000,6909595260,5740,5770,5780,5710,11684
20241129,110900,6842507350,5770,5780,5790,5770,2055
20241129,110800,6830634020,5780,5780,5790,5780,607
20241129,110700,6827125530,5780,5800,5800,5780,446
20241129,110600,6824547320,5780,5790,5800,5780,6870
20241129,110500,6784822770,5800,5790,5800,5770,1341
20241129,110400,6777052790,5770,5780,5800,5740,12501
20241129,110300,6704992960,5770,5780,5800,5770,8500
20241129,110200,6655859350,5800,5830,5850,5780,17774
20241129,110100,6552713750,5850,5820,5850,5810,5730
20241129,110000,6519280490,5810,5800,5830,5800,7036
20241129,105900,6478370200,5810,5810,5810,5800,283
20241129,105800,6476725990,5820,5830,5830,5810,1611
20241129,105700,6467350130,5820,5820,5830,5820,1431
20241129,105600,6459021260,5820,5800,5820,5800,1111
20241129,105500,6452565060,5800,5800,5820,5800,536
20241129,105400,6449456240,5820,5820,5820,5820,5
20241129,105300,6449427140,5820,5820,5830,5800,1448
20241129,105200,6441001310,5820,5830,5830,5800,38
20241129,105100,6440780510,5830,5800,5830,5790,27904
20241129,105000,6279028820,5800,5810,5820,5800,993
20241129,104900,6273268890,5800,5830,5830,5800,1005
20241129,104800,6267430190,5830,5830,5830,5810,587
20241129,104700,6264018280,5800,5790,5830,5790,1074
20241129,104600,6257786680,5810,5810,5830,5780,9319
20241129,104500,6203799070,5810,5800,5810,5790,2347
20241129,104400,6190197520,5800,5810,5810,5800,3988
20241129,104300,6167064170,5810,5830,5830,5800,2806
20241129,104200,6150770120,5830,5840,5840,5810,7162
20241129,104100,6109060340,5840,5840,5840,5840,225
20241129,104000,6107746340,5840,5830,5850,5830,1181
20241129,103900,6100854010,5840,5830,5840,5830,60
20241129,103800,6100504170,5840,5840,5850,5840,965
20241129,103700,6094868560,5830,5840,5860,5830,3648
20241129,103600,6073574150,5860,5880,5890,5840,1521
20241129,103500,6064648740,5880,5820,5900,5820,27975
20241129,103400,5900327900,5830,5820,5830,5820,609
20241129,103300,5896780510,5820,5840,5840,5820,1125
20241129,103200,5890226150,5840,5860,5860,5840,2516
20241129,103100,5875521310,5870,5830,5870,5830,5881
20241129,103000,5841097630,5810,5800,5830,5800,7349
20241129,102900,5798421940,5800,5810,5820,5800,819
20241129,102800,5793671600,5820,5810,5820,5800,359
20241129,102700,5791587010,5810,5820,5820,5810,1628
20241129,102600,5782127730,5830,5820,5830,5820,1713
20241129,102500,5772142810,5820,5810,5820,5800,1155
20241129,102400,5765431680,5820,5830,5830,5820,1101
20241129,102300,5759017490,5840,5770,5850,5760,6839
20241129,102200,5719319280,5770,5790,5790,5770,7725
20241129,102100,5674704840,5790,5800,5800,5780,2368
20241129,102000,5661005150,5800,5780,5800,5760,2984
20241129,101900,5643796080,5780,5780,5800,5780,5092
20241129,101800,5614342630,5780,5790,5820,5780,1331
20241129,101700,5606635920,5790,5830,5830,5770,7642
20241129,101600,5562269450,5840,5840,5850,5830,1798
20241129,101500,5551771590,5830,5850,5860,5830,2069
20241129,101400,5539678530,5850,5860,5860,5830,2125
20241129,101300,5527259470,5860,5850,5870,5850,3118
20241129,101200,5508985780,5850,5900,5900,5850,5289
20241129,101100,5477934530,5890,5900,5910,5880,2936
20241129,101000,5460622790,5910,5880,5920,5850,48373
20241129,100900,5175352170,5890,5840,5890,5840,22766
20241129,100800,5041583730,5850,5770,5850,5770,11911
20241129,100700,4972250530,5800,5770,5800,5760,2064
20241129,100600,4960328980,5770,5750,5800,5750,3741
20241129,100500,4938683720,5770,5790,5790,5730,11041
20241129,100400,4875260060,5790,5800,5800,5740,19825
20241129,100300,4760888000,5800,5840,5840,5800,7872
20241129,100200,4715187940,5830,5830,5840,5800,16133
20241129,100100,4621316960,5830,5860,5860,5830,1530
20241129,100000,4612382380,5850,5820,5860,5820,4775
20241129,095900,4584492960,5850,5850,5860,5820,12277
20241129,095800,4512845550,5860,5870,5880,5850,3504
20241129,095700,4492309280,5870,5870,5880,5860,5239
20241129,095600,4461579160,5870,5870,5880,5860,8378
20241129,095500,4412402430,5870,5870,5890,5870,4621
20241129,095400,4385229320,5870,5860,5880,5840,9516
20241129,095300,4329498320,5870,5880,5900,5850,8642
20241129,095200,4278820370,5900,5900,5910,5880,6991
20241129,095100,4237594740,5900,5930,5940,5890,6186
20241129,095000,4201012340,5930,5870,5940,5860,30152
20241129,094900,4022957030,5870,5910,5920,5870,16299
20241129,094800,3926911040,5910,5940,5960,5910,12067
20241129,094700,3855355230,5960,5950,5960,5930,32330
20241129,094600,3662999720,5950,5910,5960,5870,34686
20241129,094500,3457333040,5910,5940,5940,5900,11492
20241129,094400,3389277250,5940,5890,5940,5880,29932
20241129,094300,3212666640,5890,5870,5890,5840,23192
20241129,094200,3076612810,5860,5890,5910,5850,16002
20241129,094100,2982539400,5910,5890,5940,5850,76002
20241129,094000,2533545410,5870,5780,5890,5770,58232
20241129,093900,2193047390,5780,5760,5790,5750,4416
20241129,093800,2167544020,5760,5740,5780,5700,11475
20241129,093700,2101818360,5750,5780,5800,5750,39607
20241129,093600,1873010170,5780,5800,5820,5780,42527
20241129,093500,1626528380,5800,5780,5840,5770,40398
20241129,093400,1391945040,5770,5720,5780,5700,37557
20241129,093300,1175753980,5720,5710,5750,5690,21108
20241129,093200,1054993640,5700,5680,5700,5660,5825
20241129,093100,1021857580,5670,5690,5700,5670,10039
20241129,093000,964800760,5700,5660,5720,5660,41127
20241129,092900,730480400,5660,5650,5690,5640,3865
20241129,092800,708576150,5660,5680,5680,5650,3305
20241129,092700,689834980,5660,5640,5660,5610,7072
20241129,092600,649909900,5650,5680,5700,5610,17896
20241129,092500,548728200,5680,5650,5700,5580,15353
20241129,092400,461980590,5670,5640,5700,5630,15859
20241129,092300,371969700,5680,5590,5680,5580,14908
20241129,092200,288112520,5600,5560,5600,5540,8449
20241129,092100,240921850,5560,5540,5560,5520,1915
20241129,092000,230299840,5530,5520,5540,5520,1204
20241129,091900,223652140,5520,5500,5540,5490,3811
20241129,091800,202646190,5520,5500,5520,5500,16
20241129,091700,202557990,5500,5530,5530,5500,1704
20241129,091600,193162070,5530,5560,5560,5530,2287
20241129,091500,180487700,5570,5530,5570,5530,4184
20241129,091400,157287500,5530,5520,5540,5520,2143
20241129,091300,145434690,5510,5510,5510,5510,727
20241129,091200,141428920,5510,5470,5510,5460,2985
20241129,091100,125032410,5490,5500,5500,5470,327
20241129,091000,123237710,5470,5490,5500,5470,355
20241129,090900,121295310,5490,5480,5500,5460,1215
20241129,090800,114647640,5510,5480,5510,5480,1007
20241129,090700,109129250,5510,5510,5550,5510,811
20241129,090600,104660600,5510,5510,5510,5480,32
20241129,090500,104485180,5510,5450,5510,5430,4954
20241129,090400,77350790,5470,5470,5480,5460,8160
20241129,090300,32715300,5470,5470,5470,5460,268
20241129,090200,31249430,5430,5440,5450,5420,1946
20241129,090100,20687370,5430,5450,5480,5430,2676
20241129,090000,6132570,5450,5490,5490,5450,1120