KissMeData/088980/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,200300,7448801950,11240,11240,11240,11240,9693
20241129,200200,7448801950,11240,11240,11240,11240,0
20241129,200100,7448801950,11240,11240,11240,11240,0
20241129,200000,7448801950,11240,11240,11240,11240,0
20241129,195900,7448801950,11240,11240,11240,11240,0
20241129,195800,7448801950,11240,11240,11240,11240,0
20241129,195700,7448801950,11240,11240,11240,11240,0
20241129,195600,7448801950,11240,11240,11240,11240,0
20241129,195500,7448801950,11240,11240,11240,11240,0
20241129,195400,7448801950,11240,11240,11240,11240,0
20241129,195300,7448801950,11240,11240,11240,11240,0
20241129,195200,7448801950,11240,11240,11240,11240,0
20241129,195100,7448801950,11240,11240,11240,11240,0
20241129,195000,7448801950,11240,11240,11240,11240,0
20241129,194900,7448801950,11240,11240,11240,11240,0
20241129,194800,7448801950,11240,11240,11240,11240,0
20241129,194700,7448801950,11240,11240,11240,11240,0
20241129,194600,7448801950,11240,11240,11240,11240,0
20241129,194500,7448801950,11240,11240,11240,11240,0
20241129,194400,7448801950,11240,11240,11240,11240,0
20241129,194300,7448801950,11240,11240,11240,11240,0
20241129,194200,7448801950,11240,11240,11240,11240,0
20241129,194100,7448801950,11240,11240,11240,11240,0
20241129,194000,7448801950,11240,11240,11240,11240,0
20241129,193900,7448801950,11240,11240,11240,11240,0
20241129,193800,7448801950,11240,11240,11240,11240,0
20241129,193700,7448801950,11240,11240,11240,11240,0
20241129,193600,7448801950,11240,11240,11240,11240,0
20241129,193500,7448801950,11240,11240,11240,11240,0
20241129,193400,7448801950,11240,11240,11240,11240,0
20241129,193300,7448801950,11240,11240,11240,11240,9693
20241129,193200,7448801950,11240,11240,11240,11240,0
20241129,193100,7448801950,11240,11240,11240,11240,0
20241129,193000,7448801950,11240,11240,11240,11240,0
20241129,192900,7448801950,11240,11240,11240,11240,0
20241129,192800,7448801950,11240,11240,11240,11240,0
20241129,192700,7448801950,11240,11240,11240,11240,0
20241129,192600,7448801950,11240,11240,11240,11240,0
20241129,192500,7448801950,11240,11240,11240,11240,0
20241129,192400,7448801950,11240,11240,11240,11240,0
20241129,192300,7448801950,11240,11240,11240,11240,0
20241129,192200,7448801950,11240,11240,11240,11240,0
20241129,192100,7448801950,11240,11240,11240,11240,0
20241129,192000,7448801950,11240,11240,11240,11240,0
20241129,191900,7448801950,11240,11240,11240,11240,0
20241129,191800,7448801950,11240,11240,11240,11240,0
20241129,191700,7448801950,11240,11240,11240,11240,0
20241129,191600,7448801950,11240,11240,11240,11240,0
20241129,191500,7448801950,11240,11240,11240,11240,0
20241129,191400,7448801950,11240,11240,11240,11240,0
20241129,191300,7448801950,11240,11240,11240,11240,0
20241129,191200,7448801950,11240,11240,11240,11240,0
20241129,191100,7448801950,11240,11240,11240,11240,0
20241129,191000,7448801950,11240,11240,11240,11240,0
20241129,190900,7448801950,11240,11240,11240,11240,0
20241129,190800,7448801950,11240,11240,11240,11240,0
20241129,190700,7448801950,11240,11240,11240,11240,0
20241129,190600,7448801950,11240,11240,11240,11240,0
20241129,190500,7448801950,11240,11240,11240,11240,0
20241129,190400,7448801950,11240,11240,11240,11240,0
20241129,190300,7448801950,11240,11240,11240,11240,9693
20241129,190200,7448801950,11240,11240,11240,11240,0
20241129,190100,7448801950,11240,11240,11240,11240,0
20241129,190000,7448801950,11240,11240,11240,11240,0
20241129,185900,7448801950,11240,11240,11240,11240,0
20241129,185800,7448801950,11240,11240,11240,11240,0
20241129,185700,7448801950,11240,11240,11240,11240,0
20241129,185600,7448801950,11240,11240,11240,11240,0
20241129,185500,7448801950,11240,11240,11240,11240,0
20241129,185400,7448801950,11240,11240,11240,11240,0
20241129,185300,7448801950,11240,11240,11240,11240,0
20241129,185200,7448801950,11240,11240,11240,11240,0
20241129,185100,7448801950,11240,11240,11240,11240,0
20241129,185000,7448801950,11240,11240,11240,11240,0
20241129,184900,7448801950,11240,11240,11240,11240,0
20241129,184800,7448801950,11240,11240,11240,11240,0
20241129,184700,7448801950,11240,11240,11240,11240,0
20241129,184600,7448801950,11240,11240,11240,11240,0
20241129,184500,7448801950,11240,11240,11240,11240,0
20241129,184400,7448801950,11240,11240,11240,11240,0
20241129,184300,7448801950,11240,11240,11240,11240,0
20241129,184200,7448801950,11240,11240,11240,11240,0
20241129,184100,7448801950,11240,11240,11240,11240,0
20241129,184000,7448801950,11240,11240,11240,11240,0
20241129,183900,7448801950,11240,11240,11240,11240,0
20241129,183800,7448801950,11240,11240,11240,11240,0
20241129,183700,7448801950,11240,11240,11240,11240,0
20241129,183600,7448801950,11240,11240,11240,11240,0
20241129,183500,7448801950,11240,11240,11240,11240,0
20241129,183400,7448801950,11240,11240,11240,11240,0
20241129,183300,7448801950,11240,11240,11240,11240,9693
20241129,183200,7448801950,11240,11240,11240,11240,0
20241129,183100,7448801950,11240,11240,11240,11240,0
20241129,183000,7448801950,11240,11240,11240,11240,0
20241129,182900,7448801950,11240,11240,11240,11240,0
20241129,182800,7448801950,11240,11240,11240,11240,0
20241129,182700,7448801950,11240,11240,11240,11240,0
20241129,182600,7448801950,11240,11240,11240,11240,0
20241129,182500,7448801950,11240,11240,11240,11240,0
20241129,182400,7448801950,11240,11240,11240,11240,0
20241129,182300,7448801950,11240,11240,11240,11240,0
20241129,182200,7448801950,11240,11240,11240,11240,0
20241129,182100,7448801950,11240,11240,11240,11240,0
20241129,182000,7448801950,11240,11240,11240,11240,0
20241129,181900,7448801950,11240,11240,11240,11240,0
20241129,181800,7448801950,11240,11240,11240,11240,0
20241129,181700,7448801950,11240,11240,11240,11240,0
20241129,181600,7448801950,11240,11240,11240,11240,0
20241129,181500,7448801950,11240,11240,11240,11240,0
20241129,181400,7448801950,11240,11240,11240,11240,0
20241129,181300,7448801950,11240,11240,11240,11240,0
20241129,181200,7448801950,11240,11240,11240,11240,0
20241129,181100,7448801950,11240,11240,11240,11240,0
20241129,181000,7448801950,11240,11240,11240,11240,0
20241129,180900,7448801950,11240,11240,11240,11240,0
20241129,180800,7448801950,11240,11240,11240,11240,0
20241129,180700,7448801950,11240,11240,11240,11240,0
20241129,180600,7448801950,11240,11240,11240,11240,0
20241129,180500,7448801950,11240,11240,11240,11240,0
20241129,180400,7448801950,11240,11240,11240,11240,0
20241129,180300,7448801950,11240,11240,11240,11240,9693
20241129,180200,7448801950,11240,11240,11240,11240,0
20241129,180100,7448801950,11240,11240,11240,11240,0
20241129,180000,7448801950,11240,11240,11240,11240,0
20241129,175900,7448801950,11240,11240,11240,11240,0
20241129,175800,7448801950,11240,11240,11240,11240,0
20241129,175700,7448801950,11240,11240,11240,11240,0
20241129,175600,7448801950,11240,11240,11240,11240,0
20241129,175500,7448801950,11240,11240,11240,11240,0
20241129,175400,7448801950,11240,11240,11240,11240,0
20241129,175300,7448801950,11240,11240,11240,11240,0
20241129,175200,7448801950,11240,11240,11240,11240,0
20241129,175100,7448801950,11240,11240,11240,11240,0
20241129,175000,7448801950,11240,11240,11240,11240,0
20241129,174900,7448801950,11240,11240,11240,11240,0
20241129,174800,7448801950,11240,11240,11240,11240,0
20241129,174700,7448801950,11240,11240,11240,11240,0
20241129,174600,7448801950,11240,11240,11240,11240,0
20241129,174500,7448801950,11240,11240,11240,11240,0
20241129,174400,7448801950,11240,11240,11240,11240,0
20241129,174300,7448801950,11240,11240,11240,11240,0
20241129,174200,7448801950,11240,11240,11240,11240,0
20241129,174100,7448801950,11240,11240,11240,11240,0
20241129,174000,7448801950,11240,11240,11240,11240,0
20241129,173900,7448801950,11240,11240,11240,11240,0
20241129,173800,7448801950,11240,11240,11240,11240,0
20241129,173700,7448801950,11240,11240,11240,11240,0
20241129,173600,7448801950,11240,11240,11240,11240,0
20241129,173500,7448801950,11240,11240,11240,11240,0
20241129,173400,7448801950,11240,11240,11240,11240,0
20241129,173300,7448801950,11240,11240,11240,11240,9693
20241129,173200,7448801950,11240,11240,11240,11240,0
20241129,173100,7448801950,11240,11240,11240,11240,0
20241129,173000,7448801950,11240,11240,11240,11240,0
20241129,172900,7448801950,11240,11240,11240,11240,0
20241129,172800,7448801950,11240,11240,11240,11240,0
20241129,172700,7448801950,11240,11240,11240,11240,0
20241129,172600,7448801950,11240,11240,11240,11240,0
20241129,172500,7448801950,11240,11240,11240,11240,0
20241129,172400,7448801950,11240,11240,11240,11240,0
20241129,172300,7448801950,11240,11240,11240,11240,0
20241129,172200,7448801950,11240,11240,11240,11240,0
20241129,172100,7448801950,11240,11240,11240,11240,0
20241129,172000,7448801950,11240,11240,11240,11240,0
20241129,171900,7448801950,11240,11240,11240,11240,0
20241129,171800,7448801950,11240,11240,11240,11240,0
20241129,171700,7448801950,11240,11240,11240,11240,0
20241129,171600,7448801950,11240,11240,11240,11240,0
20241129,171500,7448801950,11240,11240,11240,11240,0
20241129,171400,7448801950,11240,11240,11240,11240,0
20241129,171300,7448801950,11240,11240,11240,11240,0
20241129,171200,7448801950,11240,11240,11240,11240,0
20241129,171100,7448801950,11240,11240,11240,11240,0
20241129,171000,7448801950,11240,11240,11240,11240,0
20241129,170900,7448801950,11240,11240,11240,11240,0
20241129,170800,7448801950,11240,11240,11240,11240,0
20241129,170700,7448801950,11240,11240,11240,11240,0
20241129,170600,7448801950,11240,11240,11240,11240,0
20241129,170500,7448801950,11240,11240,11240,11240,0
20241129,170400,7448801950,11240,11240,11240,11240,0
20241129,170300,7448801950,11240,11240,11240,11240,9693
20241129,170200,7448801950,11240,11240,11240,11240,0
20241129,170100,7448801950,11240,11240,11240,11240,0
20241129,170000,7448801950,11240,11240,11240,11240,0
20241129,165900,7448801950,11240,11240,11240,11240,0
20241129,165800,7448801950,11240,11240,11240,11240,0
20241129,165700,7448801950,11240,11240,11240,11240,0
20241129,165600,7448801950,11240,11240,11240,11240,0
20241129,165500,7448801950,11240,11240,11240,11240,0
20241129,165400,7448801950,11240,11240,11240,11240,0
20241129,165300,7448801950,11240,11240,11240,11240,0
20241129,165200,7448801950,11240,11240,11240,11240,0
20241129,165100,7448801950,11240,11240,11240,11240,0
20241129,165000,7448801950,11240,11240,11240,11240,0
20241129,164900,7448801950,11240,11240,11240,11240,0
20241129,164800,7448801950,11240,11240,11240,11240,0
20241129,164700,7448801950,11240,11240,11240,11240,0
20241129,164600,7448801950,11240,11240,11240,11240,0
20241129,164500,7448801950,11240,11240,11240,11240,0
20241129,164400,7448801950,11240,11240,11240,11240,0
20241129,164300,7448801950,11240,11240,11240,11240,0
20241129,164200,7448801950,11240,11240,11240,11240,0
20241129,164100,7448801950,11240,11240,11240,11240,0
20241129,164000,7448801950,11240,11240,11240,11240,0
20241129,163900,7448801950,11240,11240,11240,11240,0
20241129,163800,7448801950,11240,11240,11240,11240,0
20241129,163700,7448801950,11240,11240,11240,11240,0
20241129,163600,7448801950,11240,11240,11240,11240,0
20241129,163500,7448801950,11240,11240,11240,11240,0
20241129,163400,7448801950,11240,11240,11240,11240,0
20241129,163300,7448801950,11240,11240,11240,11240,9693
20241129,163200,7448801950,11240,11240,11240,11240,0
20241129,163100,7448801950,11240,11240,11240,11240,0
20241129,163000,7448801950,11240,11240,11240,11240,0
20241129,162900,7448801950,11240,11240,11240,11240,0
20241129,162800,7448801950,11240,11240,11240,11240,0
20241129,162700,7448801950,11240,11240,11240,11240,0
20241129,162600,7448801950,11240,11240,11240,11240,0
20241129,162500,7448801950,11240,11240,11240,11240,0
20241129,162400,7448801950,11240,11240,11240,11240,0
20241129,162300,7448801950,11240,11240,11240,11240,0
20241129,162200,7448801950,11240,11240,11240,11240,0
20241129,162100,7448801950,11240,11240,11240,11240,0
20241129,162000,7448801950,11240,11240,11240,11240,0
20241129,161900,7448801950,11240,11240,11240,11240,0
20241129,161800,7448801950,11240,11240,11240,11240,0
20241129,161700,7448801950,11240,11240,11240,11240,0
20241129,161600,7448801950,11240,11240,11240,11240,0
20241129,161500,7448801950,11240,11240,11240,11240,0
20241129,161400,7448801950,11240,11240,11240,11240,0
20241129,161300,7448801950,11240,11240,11240,11240,0
20241129,161200,7448801950,11240,11240,11240,11240,0
20241129,161100,7448801950,11240,11240,11240,11240,0
20241129,161000,7448801950,11240,11240,11240,11240,0
20241129,160900,7448801950,11240,11240,11240,11240,0
20241129,160800,7448801950,11240,11240,11240,11240,0
20241129,160700,7448801950,11240,11240,11240,11240,0
20241129,160600,7448801950,11240,11240,11240,11240,0
20241129,160500,7448801950,11240,11240,11240,11240,0
20241129,160400,7448801950,11240,11240,11240,11240,0
20241129,160300,7448801950,11240,11240,11240,11240,9693
20241129,160200,7448801950,11240,11240,11240,11240,0
20241129,160100,7448801950,11240,11240,11240,11240,0
20241129,160000,7448801950,11240,11240,11240,11240,0
20241129,155900,7448801950,11240,11240,11240,11240,0
20241129,155800,7448801950,11240,11240,11240,11240,0
20241129,155700,7448801950,11240,11240,11240,11240,0
20241129,155600,7448801950,11240,11240,11240,11240,0
20241129,155500,7448801950,11240,11240,11240,11240,0
20241129,155400,7448801950,11240,11240,11240,11240,0
20241129,155300,7448801950,11240,11240,11240,11240,0
20241129,155200,7448801950,11240,11240,11240,11240,0
20241129,155100,7448801950,11240,11240,11240,11240,0
20241129,155000,7448801950,11240,11240,11240,11240,0
20241129,154900,7448801950,11240,11240,11240,11240,0
20241129,154800,7448801950,11240,11240,11240,11240,0
20241129,154700,7448801950,11240,11240,11240,11240,0
20241129,154600,7448801950,11240,11240,11240,11240,0
20241129,154500,7448801950,11240,11240,11240,11240,0
20241129,154400,7448801950,11240,11240,11240,11240,0
20241129,154300,7448801950,11240,11240,11240,11240,0
20241129,154200,7448801950,11240,11240,11240,11240,0
20241129,154100,7448801950,11240,11240,11240,11240,0
20241129,154000,7448801950,11240,11240,11240,11240,0
20241129,153900,7448801950,11240,11240,11240,11240,0
20241129,153800,7448801950,11240,11240,11240,11240,0
20241129,153700,7448801950,11240,11240,11240,11240,0
20241129,153600,7448801950,11240,11240,11240,11240,0
20241129,153500,7448801950,11240,11240,11240,11240,0
20241129,153400,7448801950,11240,11240,11240,11240,0
20241129,153300,7448801950,11240,11240,11240,11240,9693
20241129,153200,7448801950,11240,11240,11240,11240,0
20241129,153100,7448801950,11240,11240,11240,11240,0
20241129,153000,7448801950,11240,11240,11240,11240,9693
20241129,152900,7339852630,11240,11240,11240,11240,0
20241129,152800,7339852630,11240,11240,11240,11240,0
20241129,152700,7339852630,11240,11240,11240,11240,0
20241129,152600,7339852630,11240,11240,11240,11240,0
20241129,152500,7339852630,11240,11240,11240,11240,0
20241129,152400,7339852630,11240,11240,11240,11240,0
20241129,152300,7339852630,11240,11240,11240,11240,0
20241129,152200,7339852630,11240,11240,11240,11240,0
20241129,152100,7339852630,11240,11240,11240,11240,0
20241129,152000,7339852630,11240,11240,11240,11240,0
20241129,151900,7339852630,11240,11240,11240,11230,886
20241129,151800,7329894000,11240,11230,11240,11230,60
20241129,151700,7329219780,11230,11230,11240,11220,3269
20241129,151600,7292507450,11230,11220,11230,11220,1991
20241129,151500,7270153260,11230,11230,11230,11220,3332
20241129,151400,7232737650,11230,11230,11230,11220,471
20241129,151300,7227448340,11230,11230,11230,11220,2193
20241129,151200,7202822060,11220,11220,11230,11220,6327
20241129,151100,7131778410,11230,11230,11230,11220,2059
20241129,151000,7108656010,11230,11230,11230,11220,1328
20241129,150900,7093742590,11230,11220,11230,11220,1593
20241129,150800,7075863660,11230,11230,11230,11220,4920
20241129,150700,7020618170,11230,11230,11230,11220,582
20241129,150600,7014085850,11230,11230,11230,11220,732
20241129,150500,7005870590,11220,11220,11230,11220,2398
20241129,150400,6978951290,11230,11230,11230,11220,671
20241129,150300,6971418960,11220,11230,11230,11220,2407
20241129,150200,6944394310,11230,11230,11230,11220,590
20241129,150100,6937770140,11230,11230,11230,11220,764
20241129,150000,6929196080,11220,11230,11230,11220,682
20241129,145900,6921539220,11230,11230,11230,11220,381
20241129,145800,6917260630,11220,11230,11230,11220,1132
20241129,145700,6904554880,11230,11220,11230,11220,1717
20241129,145600,6885277490,11230,11230,11230,11230,3596
20241129,145500,6844894410,11230,11220,11230,11220,739
20241129,145400,6836600580,11230,11230,11240,11220,1279
20241129,145300,6822236370,11240,11240,11240,11220,2272
20241129,145200,6796722550,11240,11240,11240,11240,325
20241129,145100,6793069550,11240,11230,11240,11220,4228
20241129,145000,6745593040,11230,11230,11230,11220,863
20241129,144900,6735902370,11230,11230,11230,11220,543
20241129,144800,6729806500,11220,11230,11230,11220,3311
20241129,144700,6692631930,11220,11230,11230,11220,476
20241129,144600,6687288420,11230,11230,11230,11220,1734
20241129,144500,6667830040,11220,11230,11230,11220,1030
20241129,144400,6656271430,11230,11230,11230,11230,1218
20241129,144300,6642593290,11230,11230,11230,11220,371
20241129,144200,6638427980,11230,11230,11230,11220,302
20241129,144100,6635036730,11230,11230,11230,11220,1163
20241129,144000,6621983990,11220,11220,11230,11220,411
20241129,143900,6617369820,11220,11210,11230,11210,2058
20241129,143800,6594283240,11220,11210,11230,11210,712
20241129,143700,6586295540,11220,11220,11220,11220,2193
20241129,143600,6561690080,11220,11220,11220,11210,7230
20241129,143500,6480588330,11210,11220,11220,11210,14179
20241129,143400,6321525620,11220,11220,11230,11210,803
20241129,143300,6312515040,11220,11220,11220,11210,968
20241129,143200,6301654530,11230,11230,11230,11210,320
20241129,143100,6298062830,11220,11210,11220,11210,1485
20241129,143000,6281413530,11210,11220,11220,11210,1934
20241129,142900,6259720560,11220,11220,11230,11210,923
20241129,142800,6249363470,11220,11220,11230,11210,912
20241129,142700,6239131390,11220,11220,11230,11220,257
20241129,142600,6236246430,11220,11220,11220,11210,634
20241129,142500,6229134970,11220,11210,11220,11210,868
20241129,142400,6219402020,11220,11220,11220,11210,2596
20241129,142300,6190274920,11220,11220,11220,11210,338
20241129,142200,6186482710,11220,11210,11220,11210,2676
20241129,142100,6156460010,11220,11220,11220,11210,2464
20241129,142000,6128834960,11220,11220,11220,11210,2361
20241129,141900,6102345210,11220,11220,11220,11210,2090
20241129,141800,6078910860,11220,11220,11220,11210,6137
20241129,141700,6010090010,11210,11220,11220,11210,347
20241129,141600,6006197700,11220,11220,11220,11210,677
20241129,141500,5998603880,11220,11220,11230,11210,4961
20241129,141400,5942949760,11220,11220,11230,11220,1778
20241129,141300,5922997970,11220,11230,11230,11220,4102
20241129,141200,5876972660,11230,11230,11230,11220,6079
20241129,141100,5808764130,11230,11230,11230,11220,967
20241129,141000,5797911380,11230,11230,11230,11220,2875
20241129,140900,5765630510,11220,11230,11230,11220,1542
20241129,140800,5748325330,11230,11220,11230,11220,212
20241129,140700,5745944690,11220,11230,11230,11220,1709
20241129,140600,5726758310,11230,11230,11230,11220,499
20241129,140500,5721155540,11220,11230,11230,11220,1011
20241129,140400,5709809580,11230,11230,11230,11220,234
20241129,140300,5707181870,11230,11230,11230,11220,425
20241129,140200,5702411140,11230,11220,11230,11220,820
20241129,140100,5693209240,11230,11230,11230,11220,2654
20241129,140000,5663412240,11230,11220,11230,11220,636
20241129,135900,5656274190,11230,11220,11230,11220,357
20241129,135800,5652266110,11230,11240,11240,11230,6809
20241129,135700,5575800820,11240,11240,11240,11230,246
20241129,135600,5573035810,11240,11240,11240,11230,590
20241129,135500,5566406320,11240,11240,11240,11230,2010
20241129,135400,5543823040,11230,11240,11240,11230,512
20241129,135300,5538070250,11230,11240,11240,11230,322
20241129,135200,5534452170,11240,11240,11240,11230,651
20241129,135100,5527137040,11230,11240,11240,11230,1087
20241129,135000,5514926700,11240,11240,11240,11230,302
20241129,134900,5511533260,11240,11230,11240,11230,1019
20241129,134800,5500087640,11240,11230,11240,11230,502
20241129,134700,5494448420,11240,11240,11240,11230,422
20241129,134600,5489707090,11230,11240,11240,11230,293
20241129,134500,5486413790,11240,11230,11240,11230,858
20241129,134400,5476776570,11230,11240,11240,11230,517
20241129,134300,5470968510,11240,11230,11240,11230,468
20241129,134200,5465709690,11230,11240,11240,11230,328
20241129,134100,5462023990,11230,11230,11240,11230,934
20241129,134000,5451532650,11240,11240,11240,11230,315
20241129,133900,5447993200,11230,11240,11240,11230,2713
20241129,133800,5417523120,11240,11230,11240,11230,295
20241129,133700,5414207460,11230,11240,11240,11230,2153
20241129,133600,5390028120,11230,11240,11240,11230,1032
20241129,133500,5378435690,11230,11240,11240,11230,1958
20241129,133400,5356437320,11230,11240,11240,11230,2059
20241129,133300,5333312310,11240,11240,11240,11230,1033
20241129,133200,5321710330,11240,11240,11240,11230,296
20241129,133100,5318384460,11230,11240,11240,11230,2699
20241129,133000,5288071120,11240,11240,11240,11230,877
20241129,132900,5278219710,11240,11240,11240,11230,533
20241129,132800,5272232120,11230,11240,11240,11230,843
20241129,132700,5262763650,11230,11230,11230,11230,634
20241129,132600,5255643830,11230,11230,11230,11220,353
20241129,132500,5251679670,11220,11230,11230,11220,932
20241129,132400,5241221430,11230,11230,11230,11220,1390
20241129,132300,5225612870,11230,11230,11230,11220,610
20241129,132200,5218762590,11220,11220,11230,11220,508
20241129,132100,5213061350,11230,11220,11230,11220,1655
20241129,132000,5194480590,11230,11230,11230,11220,202
20241129,131900,5192212830,11230,11220,11230,11210,1554
20241129,131800,5174775030,11220,11230,11230,11210,1098
20241129,131700,5162456230,11230,11210,11230,11210,235
20241129,131600,5159818120,11220,11220,11230,11220,328
20241129,131500,5156135860,11220,11220,11230,11220,1320
20241129,131400,5141322900,11230,11230,11230,11220,544
20241129,131300,5135217390,11230,11220,11230,11220,348
20241129,131200,5131309370,11230,11220,11230,11220,174
20241129,131100,5129355850,11230,11240,11240,11230,922
20241129,131000,5118998430,11230,11230,11240,11230,409
20241129,130900,5114404940,11240,11230,11240,11220,972
20241129,130800,5103493480,11230,11230,11240,11230,477
20241129,130700,5098134500,11230,11230,11230,11220,334
20241129,130600,5094383950,11220,11220,11240,11220,559
20241129,130500,5088109480,11220,11230,11240,11220,1388
20241129,130400,5072528540,11230,11230,11240,11220,380
20241129,130300,5068263220,11240,11240,11240,11220,733
20241129,130200,5060033130,11240,11230,11240,11220,378
20241129,130100,5055787420,11220,11230,11240,11220,780
20241129,130000,5047030810,11230,11230,11230,11230,116
20241129,125900,5045728130,11230,11220,11230,11220,1040
20241129,125800,5034057490,11240,11230,11240,11220,560
20241129,125700,5027769110,11230,11220,11240,11220,51
20241129,125600,5027196570,11220,11220,11240,11220,453
20241129,125500,5022110360,11220,11230,11230,11210,865
20241129,125400,5012406630,11230,11230,11240,11220,232
20241129,125300,5009801520,11230,11230,11230,11220,292
20241129,125200,5006522460,11230,11230,11230,11220,233
20241129,125100,5003905890,11230,11230,11230,11220,1054
20241129,125000,4992077510,11230,11220,11230,11220,176
20241129,124900,4990101050,11220,11230,11230,11220,830
20241129,124800,4980787110,11230,11220,11230,11210,1777
20241129,124700,4960848210,11220,11220,11220,11210,13174
20241129,124600,4813135710,11220,11220,11220,11210,2230
20241129,124500,4788130250,11220,11210,11220,11210,3798
20241129,124400,4745553030,11220,11220,11220,11210,1041
20241129,124300,4733875030,11220,11220,11220,11210,830
20241129,124200,4724567540,11220,11220,11220,11210,1492
20241129,124100,4707838170,11210,11220,11230,11210,2759
20241129,124000,4676887180,11220,11220,11230,11220,2868
20241129,123900,4644702290,11220,11220,11230,11220,1720
20241129,123800,4625402720,11230,11220,11230,11220,2204
20241129,123700,4600669800,11220,11230,11230,11220,1617
20241129,123600,4582520970,11220,11220,11230,11220,2070
20241129,123500,4559293260,11230,11230,11230,11220,1500
20241129,123400,4542460270,11230,11220,11230,11220,3287
20241129,123300,4505552860,11230,11220,11230,11220,1194
20241129,123200,4492150950,11230,11220,11230,11220,923
20241129,123100,4481789060,11220,11230,11230,11220,979
20241129,123000,4470802270,11230,11230,11230,11220,380
20241129,122900,4466536010,11230,11220,11230,11220,1400
20241129,122800,4450825780,11220,11230,11230,11220,1142
20241129,122700,4438007150,11230,11220,11230,11220,199
20241129,122600,4435772400,11230,11230,11230,11220,391
20241129,122500,4431382470,11230,11230,11230,11220,1432
20241129,122400,4415310290,11230,11230,11230,11220,624
20241129,122300,4408306530,11230,11230,11230,11230,624
20241129,122200,4401299010,11220,11230,11230,11220,764
20241129,122100,4392724800,11230,11230,11230,11220,2116
20241129,122000,4368972200,11230,11230,11230,11220,461
20241129,121900,4363797360,11230,11230,11230,11220,1364
20241129,121800,4348488340,11230,11230,11230,11220,462
20241129,121700,4343301140,11230,11230,11230,11220,436
20241129,121600,4338406880,11230,11230,11230,11220,814
20241129,121500,4329269910,11230,11230,11230,11220,832
20241129,121400,4319932550,11230,11230,11230,11220,764
20241129,121300,4311358040,11230,11220,11230,11220,1923
20241129,121200,4289769230,11230,11230,11230,11220,64
20241129,121100,4289050530,11230,11230,11230,11220,829
20241129,121000,4279746060,11230,11230,11230,11220,434
20241129,120900,4274874420,11220,11220,11230,11220,1537
20241129,120800,4257626240,11230,11230,11230,11220,6227
20241129,120700,4187707040,11230,11230,11230,11230,78
20241129,120600,4186831100,11230,11230,11230,11220,633
20241129,120500,4179724530,11230,11230,11230,11220,958
20241129,120400,4168973300,11230,11220,11230,11220,599
20241129,120300,4162249770,11230,11230,11230,11220,537
20241129,120200,4156219720,11230,11220,11230,11220,1106
20241129,120100,4143808250,11220,11230,11230,11220,825
20241129,120000,4134546650,11220,11220,11230,11220,603
20241129,115900,4127779880,11220,11230,11230,11220,746
20241129,115800,4119409020,11230,11230,11230,11220,763
20241129,115700,4110844550,11230,11230,11230,11220,199
20241129,115600,4108609890,11220,11230,11230,11220,269
20241129,115500,4105590020,11230,11230,11230,11220,657
20241129,115400,4098216930,11230,11220,11230,11220,3192
20241129,115300,4062385100,11230,11230,11230,11220,770
20241129,115200,4053742360,11230,11230,11230,11220,611
20241129,115100,4046885380,11230,11230,11230,11220,96
20241129,115000,4045807320,11220,11220,11230,11220,8886
20241129,114900,3946032070,11230,11230,11230,11220,965
20241129,114800,3935201850,11230,11230,11230,11230,1279
20241129,114700,3920838680,11230,11230,11230,11220,368
20241129,114600,3916708660,11230,11230,11230,11220,404
20241129,114500,3912174020,11230,11230,11230,11220,2446
20241129,114400,3884723460,11230,11230,11240,11220,846
20241129,114300,3875222930,11230,11230,11230,11220,1948
20241129,114200,3853348970,11220,11230,11230,11220,626
20241129,114100,3846324190,11230,11230,11230,11220,1155
20241129,114000,3833357910,11230,11230,11230,11220,640
20241129,113900,3826170720,11230,11230,11230,11220,1000
20241129,113800,3814948590,11230,11240,11240,11220,506
20241129,113700,3809264900,11240,11230,11240,11230,1917
20241129,113600,3787736940,11220,11230,11230,11220,357
20241129,113500,3783727850,11230,11240,11240,11220,1270
20241129,113400,3769474010,11240,11240,11240,11230,1178
20241129,113300,3756234410,11240,11240,11240,11230,2444
20241129,113200,3728768630,11240,11240,11240,11230,100
20241129,113100,3727644650,11230,11240,11240,11230,4298
20241129,113000,3679345340,11240,11240,11240,11230,166
20241129,112900,3677479670,11240,11230,11240,11220,1089
20241129,112800,3665254560,11230,11220,11240,11220,828
20241129,112700,3655957460,11230,11220,11230,11220,1116
20241129,112600,3643425890,11230,11230,11230,11220,139
20241129,112500,3641864940,11230,11230,11230,11220,790
20241129,112400,3632998240,11230,11220,11230,11220,1597
20241129,112300,3615069650,11220,11220,11230,11210,560
20241129,112200,3608788730,11220,11220,11220,11220,773
20241129,112100,3600115670,11230,11230,11230,11230,120
20241129,112000,3598768070,11220,11230,11230,11220,240
20241129,111900,3596074990,11230,11230,11230,11220,871
20241129,111800,3586300720,11220,11230,11230,11220,417
20241129,111700,3581620080,11230,11220,11230,11210,1091
20241129,111600,3569380810,11220,11220,11230,11220,3508
20241129,111500,3530019580,11230,11230,11230,11220,2249
20241129,111400,3504782850,11230,11230,11230,11230,608
20241129,111300,3497955010,11220,11230,11230,11220,429
20241129,111200,3493137360,11240,11230,11240,11220,1243
20241129,111100,3479179250,11240,11240,11240,11230,179
20241129,111000,3477168660,11230,11240,11240,11230,3343
20241129,110900,3439598430,11240,11240,11240,11230,1376
20241129,110800,3424145090,11230,11240,11240,11230,275
20241129,110700,3421055110,11230,11230,11240,11230,86
20241129,110600,3420088750,11230,11230,11240,11220,785
20241129,110500,3411272950,11230,11240,11240,11220,793
20241129,110400,3402367270,11230,11230,11240,11230,368
20241129,110300,3398233700,11230,11230,11240,11220,3269
20241129,110200,3361540840,11230,11230,11230,11210,6319
20241129,110100,3290643810,11220,11230,11230,11220,388
20241129,110000,3286289690,11230,11220,11230,11220,291
20241129,105900,3283021870,11230,11230,11230,11220,1939
20241129,105800,3261261670,11230,11240,11240,11230,405
20241129,105700,3256712800,11240,11230,11240,11220,1002
20241129,105600,3245463230,11230,11230,11230,11220,688
20241129,105500,3237737110,11220,11220,11230,11220,8855
20241129,105400,3138306520,11230,11220,11230,11220,584
20241129,105300,3131749190,11220,11230,11230,11220,1548
20241129,105200,3114370200,11230,11230,11230,11220,591
20241129,105100,3107738280,11230,11230,11230,11220,606
20241129,105000,3100936050,11220,11230,11230,11220,439
20241129,104900,3096009100,11230,11220,11230,11210,1163
20241129,104800,3082960160,11220,11220,11220,11210,632
20241129,104700,3075869610,11220,11220,11220,11220,927
20241129,104600,3065468670,11210,11220,11220,11210,364
20241129,104500,3061387610,11220,11220,11220,11210,909
20241129,104400,3051194560,11220,11210,11220,11210,85
20241129,104300,3050240980,11210,11210,11220,11210,456
20241129,104200,3045129210,11210,11210,11220,11200,1094
20241129,104100,3032865460,11210,11210,11220,11200,484
20241129,104000,3027439590,11210,11210,11210,11200,1358
20241129,103900,3012216430,11210,11220,11220,11200,8644
20241129,103800,2915352870,11220,11220,11220,11210,11839
20241129,103700,2782633810,11220,11220,11220,11210,1424
20241129,103600,2766659650,11220,11220,11220,11210,658
20241129,103500,2759276920,11210,11220,11220,11210,1395
20241129,103400,2743636020,11220,11220,11220,11210,334
20241129,103300,2739890560,11220,11220,11220,11210,758
20241129,103200,2731389810,11220,11210,11220,11210,1795
20241129,103100,2711265280,11220,11220,11220,11210,907
20241129,103000,2701093860,11220,11220,11220,11210,403
20241129,102900,2696573540,11220,11220,11220,11210,896
20241129,102800,2686526130,11220,11220,11220,11210,596
20241129,102700,2679840050,11210,11210,11220,11210,373
20241129,102600,2675657520,11210,11220,11220,11210,1120
20241129,102500,2663091540,11210,11220,11220,11210,2190
20241129,102400,2638527470,11220,11220,11220,11210,4938
20241129,102300,2583160070,11220,11210,11220,11210,300
20241129,102200,2579796290,11220,11220,11220,11210,807
20241129,102100,2570746070,11210,11220,11220,11210,152
20241129,102000,2569040740,11220,11220,11230,11210,579
20241129,101900,2562543800,11220,11230,11240,11210,2030
20241129,101800,2539763260,11240,11240,11250,11220,31783
20241129,101700,2182904310,11240,11240,11240,11230,794
20241129,101600,2173986800,11240,11230,11240,11230,820
20241129,101500,2164775600,11230,11250,11250,11230,531
20241129,101400,2158808340,11260,11240,11260,11240,337
20241129,101300,2155019430,11240,11240,11250,11240,527
20241129,101200,2149095840,11250,11250,11250,11230,5725
20241129,101100,2084750210,11250,11250,11250,11240,3302
20241129,101000,2047612580,11250,11250,11250,11240,311
20241129,100900,2044116150,11250,11240,11250,11240,2775
20241129,100800,2012898570,11250,11250,11250,11230,467
20241129,100700,2007650090,11250,11230,11250,11230,2003
20241129,100600,1985136590,11230,11240,11240,11230,681
20241129,100500,1977487280,11240,11240,11240,11230,419
20241129,100400,1972778080,11230,11240,11240,11230,1216
20241129,100300,1959118760,11230,11240,11240,11230,220
20241129,100200,1956647320,11240,11240,11240,11230,710
20241129,100100,1948671830,11240,11240,11240,11230,1901
20241129,100000,1927304930,11240,11250,11250,11240,1535
20241129,095900,1910050300,11240,11250,11250,11240,2288
20241129,095800,1884333060,11240,11240,11250,11230,1004
20241129,095700,1873048900,11240,11240,11240,11240,767
20241129,095600,1864427820,11230,11240,11240,11230,1718
20241129,095500,1845124530,11240,11240,11240,11230,890
20241129,095400,1835128040,11240,11240,11240,11230,254
20241129,095300,1832273100,11240,11240,11240,11230,1841
20241129,095200,1811587660,11240,11240,11250,11230,3612
20241129,095100,1770972900,11240,11240,11240,11230,2536
20241129,095000,1742471260,11240,11230,11240,11230,307
20241129,094900,1739020600,11240,11240,11240,11230,1227
20241129,094800,1725238240,11240,11240,11240,11230,898
20241129,094700,1715144750,11240,11240,11240,11230,2218
20241129,094600,1690214540,11240,11240,11240,11230,748
20241129,094500,1681812090,11240,11240,11240,11230,615
20241129,094400,1674901990,11240,11240,11240,11230,5433
20241129,094300,1613846470,11240,11240,11240,11230,1496
20241129,094200,1597036040,11240,11240,11240,11230,2196
20241129,094100,1572363950,11240,11240,11240,11230,13792
20241129,094000,1417472740,11240,11250,11250,11230,10944
20241129,093900,1294554280,11240,11250,11250,11240,185
20241129,093800,1292473850,11250,11250,11250,11240,631
20241129,093700,1285377100,11240,11250,11250,11240,5180
20241129,093600,1227151210,11250,11230,11250,11230,1260
20241129,093500,1212989980,11230,11250,11250,11230,4838
20241129,093400,1158618940,11250,11250,11250,11240,371
20241129,093300,1154447420,11250,11250,11250,11240,682
20241129,093200,1146776150,11250,11250,11250,11240,2941
20241129,093100,1113715410,11250,11240,11250,11230,4332
20241129,093000,1065023610,11240,11250,11250,11230,1428
20241129,092900,1048974830,11250,11260,11260,11230,8019
20241129,092800,958799880,11260,11260,11260,11250,1796
20241129,092700,938594310,11260,11260,11260,11250,300
20241129,092600,935217650,11260,11260,11270,11250,7181
20241129,092500,854385610,11260,11270,11270,11260,2643
20241129,092400,824623060,11270,11280,11280,11270,1331
20241129,092300,809615710,11280,11270,11280,11270,1456
20241129,092200,793197920,11280,11280,11280,11270,776
20241129,092100,784450570,11270,11290,11290,11270,930
20241129,092000,773960590,11280,11280,11290,11280,247
20241129,091900,771174230,11280,11280,11280,11280,1489
20241129,091800,754378310,11280,11290,11290,11270,3818
20241129,091700,711321530,11280,11290,11300,11280,536
20241129,091600,705270100,11290,11290,11290,11280,4648
20241129,091500,652797170,11290,11280,11290,11270,1651
20241129,091400,634176940,11280,11270,11280,11260,10334
20241129,091300,517663780,11260,11260,11270,11260,349
20241129,091200,513733480,11260,11260,11280,11260,667
20241129,091100,506222960,11260,11300,11310,11250,11361
20241129,091000,378130600,11290,11300,11300,11290,3354
20241129,090900,340237770,11300,11310,11310,11290,13169
20241129,090800,191451570,11310,11300,11310,11300,334
20241129,090700,187674140,11310,11310,11310,11300,264
20241129,090600,184690380,11310,11310,11320,11300,11575
20241129,090500,53691540,11310,11310,11320,11310,688
20241129,090400,45910200,11310,11310,11310,11300,248
20241129,090300,43106010,11310,11300,11310,11290,1535
20241129,090200,25760370,11300,11300,11300,11290,26
20241129,090100,25466590,11290,11310,11310,11290,868
20241129,090000,15652930,11320,11320,11320,11310,1383