KissMeData/011560/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,185800,447678160,10080,10080,10080,10080,1182
20241129,185700,447678160,10080,10080,10080,10080,0
20241129,185600,447678160,10080,10080,10080,10080,0
20241129,185500,447678160,10080,10080,10080,10080,0
20241129,185400,447678160,10080,10080,10080,10080,0
20241129,185300,447678160,10080,10080,10080,10080,0
20241129,185200,447678160,10080,10080,10080,10080,0
20241129,185100,447678160,10080,10080,10080,10080,0
20241129,185000,447678160,10080,10080,10080,10080,0
20241129,184900,447678160,10080,10080,10080,10080,0
20241129,184800,447678160,10080,10080,10080,10080,0
20241129,184700,447678160,10080,10080,10080,10080,0
20241129,184600,447678160,10080,10080,10080,10080,0
20241129,184500,447678160,10080,10080,10080,10080,0
20241129,184400,447678160,10080,10080,10080,10080,0
20241129,184300,447678160,10080,10080,10080,10080,0
20241129,184200,447678160,10080,10080,10080,10080,0
20241129,184100,447678160,10080,10080,10080,10080,0
20241129,184000,447678160,10080,10080,10080,10080,0
20241129,183900,447678160,10080,10080,10080,10080,0
20241129,183800,447678160,10080,10080,10080,10080,0
20241129,183700,447678160,10080,10080,10080,10080,0
20241129,183600,447678160,10080,10080,10080,10080,0
20241129,183500,447678160,10080,10080,10080,10080,0
20241129,183400,447678160,10080,10080,10080,10080,0
20241129,183300,447678160,10080,10080,10080,10080,0
20241129,183200,447678160,10080,10080,10080,10080,0
20241129,183100,447678160,10080,10080,10080,10080,0
20241129,183000,447678160,10080,10080,10080,10080,0
20241129,182900,447678160,10080,10080,10080,10080,0
20241129,182800,447678160,10080,10080,10080,10080,1182
20241129,182700,447678160,10080,10080,10080,10080,0
20241129,182600,447678160,10080,10080,10080,10080,0
20241129,182500,447678160,10080,10080,10080,10080,0
20241129,182400,447678160,10080,10080,10080,10080,0
20241129,182300,447678160,10080,10080,10080,10080,0
20241129,182200,447678160,10080,10080,10080,10080,0
20241129,182100,447678160,10080,10080,10080,10080,0
20241129,182000,447678160,10080,10080,10080,10080,0
20241129,181900,447678160,10080,10080,10080,10080,0
20241129,181800,447678160,10080,10080,10080,10080,0
20241129,181700,447678160,10080,10080,10080,10080,0
20241129,181600,447678160,10080,10080,10080,10080,0
20241129,181500,447678160,10080,10080,10080,10080,0
20241129,181400,447678160,10080,10080,10080,10080,0
20241129,181300,447678160,10080,10080,10080,10080,0
20241129,181200,447678160,10080,10080,10080,10080,0
20241129,181100,447678160,10080,10080,10080,10080,0
20241129,181000,447678160,10080,10080,10080,10080,0
20241129,180900,447678160,10080,10080,10080,10080,0
20241129,180800,447678160,10080,10080,10080,10080,0
20241129,180700,447678160,10080,10080,10080,10080,0
20241129,180600,447678160,10080,10080,10080,10080,0
20241129,180500,447678160,10080,10080,10080,10080,0
20241129,180400,447678160,10080,10080,10080,10080,0
20241129,180300,447678160,10080,10080,10080,10080,0
20241129,180200,447678160,10080,10080,10080,10080,0
20241129,180100,447678160,10080,10080,10080,10080,0
20241129,180000,447678160,10080,10080,10080,10080,0
20241129,175900,447678160,10080,10080,10080,10080,0
20241129,175800,447678160,10080,10080,10080,10080,1182
20241129,175700,447678160,10080,10080,10080,10080,0
20241129,175600,447678160,10080,10080,10080,10080,0
20241129,175500,447678160,10080,10080,10080,10080,0
20241129,175400,447678160,10080,10080,10080,10080,0
20241129,175300,447678160,10080,10080,10080,10080,0
20241129,175200,447678160,10080,10080,10080,10080,0
20241129,175100,447678160,10080,10080,10080,10080,0
20241129,175000,447678160,10080,10080,10080,10080,0
20241129,174900,447678160,10080,10080,10080,10080,0
20241129,174800,447678160,10080,10080,10080,10080,0
20241129,174700,447678160,10080,10080,10080,10080,0
20241129,174600,447678160,10080,10080,10080,10080,0
20241129,174500,447678160,10080,10080,10080,10080,0
20241129,174400,447678160,10080,10080,10080,10080,0
20241129,174300,447678160,10080,10080,10080,10080,0
20241129,174200,447678160,10080,10080,10080,10080,0
20241129,174100,447678160,10080,10080,10080,10080,0
20241129,174000,447678160,10080,10080,10080,10080,0
20241129,173900,447678160,10080,10080,10080,10080,0
20241129,173800,447678160,10080,10080,10080,10080,0
20241129,173700,447678160,10080,10080,10080,10080,0
20241129,173600,447678160,10080,10080,10080,10080,0
20241129,173500,447678160,10080,10080,10080,10080,0
20241129,173400,447678160,10080,10080,10080,10080,0
20241129,173300,447678160,10080,10080,10080,10080,0
20241129,173200,447678160,10080,10080,10080,10080,0
20241129,173100,447678160,10080,10080,10080,10080,0
20241129,173000,447678160,10080,10080,10080,10080,0
20241129,172900,447678160,10080,10080,10080,10080,0
20241129,172800,447678160,10080,10080,10080,10080,1182
20241129,172700,447678160,10080,10080,10080,10080,0
20241129,172600,447678160,10080,10080,10080,10080,0
20241129,172500,447678160,10080,10080,10080,10080,0
20241129,172400,447678160,10080,10080,10080,10080,0
20241129,172300,447678160,10080,10080,10080,10080,0
20241129,172200,447678160,10080,10080,10080,10080,0
20241129,172100,447678160,10080,10080,10080,10080,0
20241129,172000,447678160,10080,10080,10080,10080,0
20241129,171900,447678160,10080,10080,10080,10080,0
20241129,171800,447678160,10080,10080,10080,10080,0
20241129,171700,447678160,10080,10080,10080,10080,0
20241129,171600,447678160,10080,10080,10080,10080,0
20241129,171500,447678160,10080,10080,10080,10080,0
20241129,171400,447678160,10080,10080,10080,10080,0
20241129,171300,447678160,10080,10080,10080,10080,0
20241129,171200,447678160,10080,10080,10080,10080,0
20241129,171100,447678160,10080,10080,10080,10080,0
20241129,171000,447678160,10080,10080,10080,10080,0
20241129,170900,447678160,10080,10080,10080,10080,0
20241129,170800,447678160,10080,10080,10080,10080,0
20241129,170700,447678160,10080,10080,10080,10080,0
20241129,170600,447678160,10080,10080,10080,10080,0
20241129,170500,447678160,10080,10080,10080,10080,0
20241129,170400,447678160,10080,10080,10080,10080,0
20241129,170300,447678160,10080,10080,10080,10080,0
20241129,170200,447678160,10080,10080,10080,10080,0
20241129,170100,447678160,10080,10080,10080,10080,0
20241129,170000,447678160,10080,10080,10080,10080,0
20241129,165900,447678160,10080,10080,10080,10080,0
20241129,165800,447678160,10080,10080,10080,10080,1182
20241129,165700,447678160,10080,10080,10080,10080,0
20241129,165600,447678160,10080,10080,10080,10080,0
20241129,165500,447678160,10080,10080,10080,10080,0
20241129,165400,447678160,10080,10080,10080,10080,0
20241129,165300,447678160,10080,10080,10080,10080,0
20241129,165200,447678160,10080,10080,10080,10080,0
20241129,165100,447678160,10080,10080,10080,10080,0
20241129,165000,447678160,10080,10080,10080,10080,0
20241129,164900,447678160,10080,10080,10080,10080,0
20241129,164800,447678160,10080,10080,10080,10080,0
20241129,164700,447678160,10080,10080,10080,10080,0
20241129,164600,447678160,10080,10080,10080,10080,0
20241129,164500,447678160,10080,10080,10080,10080,0
20241129,164400,447678160,10080,10080,10080,10080,0
20241129,164300,447678160,10080,10080,10080,10080,0
20241129,164200,447678160,10080,10080,10080,10080,0
20241129,164100,447678160,10080,10080,10080,10080,0
20241129,164000,447678160,10080,10080,10080,10080,0
20241129,163900,447678160,10080,10080,10080,10080,0
20241129,163800,447678160,10080,10080,10080,10080,0
20241129,163700,447678160,10080,10080,10080,10080,0
20241129,163600,447678160,10080,10080,10080,10080,0
20241129,163500,447678160,10080,10080,10080,10080,0
20241129,163400,447678160,10080,10080,10080,10080,0
20241129,163300,447678160,10080,10080,10080,10080,0
20241129,163200,447678160,10080,10080,10080,10080,0
20241129,163100,447678160,10080,10080,10080,10080,0
20241129,163000,447678160,10080,10080,10080,10080,0
20241129,162900,447678160,10080,10080,10080,10080,0
20241129,162800,447678160,10080,10080,10080,10080,1182
20241129,162700,447678160,10080,10080,10080,10080,0
20241129,162600,447678160,10080,10080,10080,10080,0
20241129,162500,447678160,10080,10080,10080,10080,0
20241129,162400,447678160,10080,10080,10080,10080,0
20241129,162300,447678160,10080,10080,10080,10080,0
20241129,162200,447678160,10080,10080,10080,10080,0
20241129,162100,447678160,10080,10080,10080,10080,0
20241129,162000,447678160,10080,10080,10080,10080,0
20241129,161900,447678160,10080,10080,10080,10080,0
20241129,161800,447678160,10080,10080,10080,10080,0
20241129,161700,447678160,10080,10080,10080,10080,0
20241129,161600,447678160,10080,10080,10080,10080,0
20241129,161500,447678160,10080,10080,10080,10080,0
20241129,161400,447678160,10080,10080,10080,10080,0
20241129,161300,447678160,10080,10080,10080,10080,0
20241129,161200,447678160,10080,10080,10080,10080,0
20241129,161100,447678160,10080,10080,10080,10080,0
20241129,161000,447678160,10080,10080,10080,10080,0
20241129,160900,447678160,10080,10080,10080,10080,0
20241129,160800,447678160,10080,10080,10080,10080,0
20241129,160700,447678160,10080,10080,10080,10080,0
20241129,160600,447678160,10080,10080,10080,10080,0
20241129,160500,447678160,10080,10080,10080,10080,0
20241129,160400,447678160,10080,10080,10080,10080,0
20241129,160300,447678160,10080,10080,10080,10080,0
20241129,160200,447678160,10080,10080,10080,10080,0
20241129,160100,447678160,10080,10080,10080,10080,0
20241129,160000,447678160,10080,10080,10080,10080,0
20241129,155900,447678160,10080,10080,10080,10080,0
20241129,155800,447678160,10080,10080,10080,10080,1182
20241129,155700,447678160,10080,10080,10080,10080,0
20241129,155600,447678160,10080,10080,10080,10080,0
20241129,155500,447678160,10080,10080,10080,10080,0
20241129,155400,447678160,10080,10080,10080,10080,0
20241129,155300,447678160,10080,10080,10080,10080,0
20241129,155200,447678160,10080,10080,10080,10080,0
20241129,155100,447678160,10080,10080,10080,10080,0
20241129,155000,447678160,10080,10080,10080,10080,0
20241129,154900,447678160,10080,10080,10080,10080,0
20241129,154800,447678160,10080,10080,10080,10080,0
20241129,154700,447678160,10080,10080,10080,10080,0
20241129,154600,447678160,10080,10080,10080,10080,0
20241129,154500,447678160,10080,10080,10080,10080,0
20241129,154400,447678160,10080,10080,10080,10080,0
20241129,154300,447678160,10080,10080,10080,10080,0
20241129,154200,447678160,10080,10080,10080,10080,0
20241129,154100,447678160,10080,10080,10080,10080,0
20241129,154000,447678160,10080,10080,10080,10080,0
20241129,153900,447678160,10080,10080,10080,10080,0
20241129,153800,447678160,10080,10080,10080,10080,0
20241129,153700,447678160,10080,10080,10080,10080,0
20241129,153600,447678160,10080,10080,10080,10080,0
20241129,153500,447678160,10080,10080,10080,10080,0
20241129,153400,447678160,10080,10080,10080,10080,0
20241129,153300,447678160,10080,10080,10080,10080,0
20241129,153200,447678160,10080,10080,10080,10080,0
20241129,153100,447678160,10080,10080,10080,10080,0
20241129,153000,447678160,10080,10080,10080,10080,1182
20241129,152900,435763600,10080,10080,10080,10080,0
20241129,152800,435763600,10080,10080,10080,10080,0
20241129,152700,435763600,10080,10080,10080,10080,0
20241129,152600,435763600,10080,10080,10080,10080,0
20241129,152500,435763600,10080,10080,10080,10080,0
20241129,152400,435763600,10080,10080,10080,10080,0
20241129,152300,435763600,10080,10080,10080,10080,0
20241129,152200,435763600,10080,10080,10080,10080,0
20241129,152100,435763600,10080,10080,10080,10080,0
20241129,152000,435763600,10080,10080,10080,10080,0
20241129,151900,435763600,10080,10070,10080,10070,5
20241129,151800,435713220,10070,10080,10080,10070,34
20241129,151700,435370540,10080,10080,10080,10080,56
20241129,151600,434806060,10080,10080,10080,10080,30
20241129,151500,434503660,10080,10080,10080,10080,0
20241129,151400,434503660,10080,10090,10090,10080,32
20241129,151300,434180800,10090,10090,10090,10090,33
20241129,151200,433847830,10100,10100,10100,10100,5
20241129,151100,433797330,10110,10110,10110,10110,1
20241129,151000,433787220,10120,10090,10120,10090,2
20241129,150900,433767010,10120,10120,10120,10120,0
20241129,150800,433767010,10120,10120,10120,10120,2
20241129,150700,433746770,10090,10090,10090,10090,0
20241129,150600,433746770,10090,10090,10090,10090,3
20241129,150500,433716500,10090,10090,10090,10090,20
20241129,150400,433514700,10090,10090,10090,10090,0
20241129,150300,433514700,10090,10090,10090,10090,0
20241129,150200,433514700,10090,10090,10090,10090,0
20241129,150100,433514700,10090,10090,10090,10090,0
20241129,150000,433514700,10090,10090,10090,10090,0
20241129,145900,433514700,10090,10090,10090,10090,12
20241129,145800,433393620,10100,10100,10100,10100,10
20241129,145700,433292620,10100,10110,10110,10100,57
20241129,145600,432716480,10130,10130,10130,10130,0
20241129,145500,432716480,10130,10130,10130,10130,0
20241129,145400,432716480,10130,10110,10130,10110,2
20241129,145300,432696240,10120,10120,10120,10120,1009
20241129,145200,422485160,10120,10120,10120,10120,0
20241129,145100,422485160,10120,10120,10120,10120,0
20241129,145000,422485160,10120,10120,10120,10120,41
20241129,144900,422070240,10120,10120,10120,10120,1
20241129,144800,422060120,10100,10120,10120,10100,400
20241129,144700,418019940,10120,10120,10120,10120,200
20241129,144600,415995940,10120,10120,10120,10120,50
20241129,144500,415489940,10120,10120,10120,10120,0
20241129,144400,415489940,10120,10120,10120,10120,200
20241129,144300,413465940,10130,10140,10140,10130,471
20241129,144200,408694490,10140,10140,10140,10140,100
20241129,144100,407680490,10160,10160,10160,10160,0
20241129,144000,407680490,10160,10160,10160,10160,0
20241129,143900,407680490,10160,10160,10160,10160,0
20241129,143800,407680490,10160,10160,10160,10160,0
20241129,143700,407680490,10160,10140,10160,10140,503
20241129,143600,402580010,10180,10180,10180,10180,0
20241129,143500,402580010,10180,10180,10180,10180,0
20241129,143400,402580010,10180,10180,10180,10180,0
20241129,143300,402580010,10180,10160,10180,10160,314
20241129,143200,399383770,10150,10150,10150,10150,0
20241129,143100,399383770,10150,10150,10150,10150,1000
20241129,143000,389233770,10150,10150,10150,10150,2000
20241129,142900,368933770,10150,10150,10150,10150,0
20241129,142800,368933770,10150,10150,10150,10150,0
20241129,142700,368933770,10150,10150,10150,10150,0
20241129,142600,368933770,10150,10150,10150,10150,2
20241129,142500,368913470,10150,10150,10150,10150,9
20241129,142400,368822120,10160,10160,10160,10160,1000
20241129,142300,358662120,10160,10160,10160,10160,150
20241129,142200,357138120,10180,10180,10180,10180,0
20241129,142100,357138120,10180,10180,10180,10180,0
20241129,142000,357138120,10180,10180,10180,10180,74
20241129,141900,356384800,10160,10160,10160,10160,0
20241129,141800,356384800,10160,10160,10160,10160,0
20241129,141700,356384800,10160,10160,10160,10160,50
20241129,141600,355876800,10160,10160,10160,10160,10
20241129,141500,355775200,10160,10160,10160,10160,0
20241129,141400,355775200,10160,10160,10160,10160,93
20241129,141300,354830320,10160,10160,10160,10160,0
20241129,141200,354830320,10160,10160,10160,10160,58
20241129,141100,354241040,10150,10170,10170,10150,15
20241129,141000,354088710,10170,10140,10180,10140,410
20241129,140900,349919160,10160,10160,10160,10160,0
20241129,140800,349919160,10160,10160,10160,10160,0
20241129,140700,349919160,10160,10160,10160,10160,0
20241129,140600,349919160,10160,10160,10160,10160,0
20241129,140500,349919160,10160,10160,10160,10160,0
20241129,140400,349919160,10160,10160,10160,10160,0
20241129,140300,349919160,10160,10160,10160,10160,0
20241129,140200,349919160,10160,10160,10160,10160,0
20241129,140100,349919160,10160,10160,10160,10160,0
20241129,140000,349919160,10160,10160,10160,10160,0
20241129,135900,349919160,10160,10130,10160,10130,420
20241129,135800,345660970,10150,10150,10150,10150,0
20241129,135700,345660970,10150,10150,10150,10150,0
20241129,135600,345660970,10150,10150,10150,10150,60
20241129,135500,345051970,10150,10130,10150,10130,14
20241129,135400,344910130,10120,10120,10120,10120,17
20241129,135300,344738090,10160,10160,10160,10160,0
20241129,135200,344738090,10160,10160,10160,10160,0
20241129,135100,344738090,10160,10160,10160,10160,0
20241129,135000,344738090,10160,10160,10160,10160,0
20241129,134900,344738090,10160,10140,10160,10140,4
20241129,134800,344697510,10150,10150,10150,10150,0
20241129,134700,344697510,10150,10150,10150,10150,0
20241129,134600,344697510,10150,10150,10150,10150,0
20241129,134500,344697510,10150,10150,10150,10150,0
20241129,134400,344697510,10150,10150,10150,10150,0
20241129,134300,344697510,10150,10140,10150,10140,157
20241129,134200,343103970,10140,10140,10140,10140,0
20241129,134100,343103970,10140,10140,10140,10140,0
20241129,134000,343103970,10140,10140,10140,10140,1
20241129,133900,343093830,10120,10120,10120,10120,0
20241129,133800,343093830,10120,10120,10120,10120,0
20241129,133700,343093830,10120,10120,10120,10120,0
20241129,133600,343093830,10120,10120,10120,10120,0
20241129,133500,343093830,10120,10120,10120,10120,2
20241129,133400,343073590,10120,10120,10120,10120,21
20241129,133300,342861070,10120,10120,10120,10120,0
20241129,133200,342861070,10120,10120,10120,10120,0
20241129,133100,342861070,10120,10120,10120,10120,0
20241129,133000,342861070,10120,10120,10120,10120,0
20241129,132900,342861070,10120,10120,10120,10120,0
20241129,132800,342861070,10120,10120,10120,10120,0
20241129,132700,342861070,10120,10120,10120,10120,0
20241129,132600,342861070,10120,10120,10120,10120,87
20241129,132500,341980630,10120,10110,10150,10110,371
20241129,132400,338220590,10120,10120,10120,10120,0
20241129,132300,338220590,10120,10120,10120,10120,392
20241129,132200,334253550,10090,10110,10110,10090,300
20241129,132100,331225570,10090,10090,10090,10090,0
20241129,132000,331225570,10090,10090,10090,10090,299
20241129,131900,328208660,10100,10100,10100,10100,0
20241129,131800,328208660,10100,10100,10100,10100,0
20241129,131700,328208660,10100,10100,10100,10100,62
20241129,131600,327582460,10100,10100,10100,10100,0
20241129,131500,327582460,10100,10110,10110,10100,483
20241129,131400,322700820,10120,10120,10120,10120,3
20241129,131300,322670460,10120,10120,10120,10120,0
20241129,131200,322670460,10120,10120,10120,10120,1
20241129,131100,322660340,10100,10100,10100,10100,1
20241129,131000,322650240,10080,10080,10080,10080,0
20241129,130900,322650240,10080,10080,10080,10080,0
20241129,130800,322650240,10080,10080,10080,10080,1
20241129,130700,322640160,10120,10120,10120,10120,1
20241129,130600,322630040,10080,10080,10080,10080,398
20241129,130500,318618200,10070,10070,10070,10070,0
20241129,130400,318618200,10070,10070,10070,10070,0
20241129,130300,318618200,10070,10070,10070,10070,0
20241129,130200,318618200,10070,10070,10070,10070,44
20241129,130100,318175120,10080,10100,10100,10080,1800
20241129,130000,300025480,10130,10130,10130,10130,0
20241129,125900,300025480,10130,10130,10130,10130,0
20241129,125800,300025480,10130,10130,10130,10130,0
20241129,125700,300025480,10130,10130,10130,10130,0
20241129,125600,300025480,10130,10130,10130,10130,0
20241129,125500,300025480,10130,10130,10130,10130,0
20241129,125400,300025480,10130,10130,10130,10130,0
20241129,125300,300025480,10130,10120,10130,10120,2
20241129,125200,300005230,10090,10090,10090,10090,0
20241129,125100,300005230,10090,10090,10090,10090,0
20241129,125000,300005230,10090,10090,10090,10090,300
20241129,124900,296978230,10110,10110,10110,10110,0
20241129,124800,296978230,10110,10110,10110,10110,1
20241129,124700,296968120,10130,10110,10130,10110,2
20241129,124600,296947880,10100,10100,10100,10100,0
20241129,124500,296947880,10100,10100,10100,10100,0
20241129,124400,296947880,10100,10100,10100,10100,0
20241129,124300,296947880,10100,10100,10100,10100,0
20241129,124200,296947880,10100,10100,10100,10100,0
20241129,124100,296947880,10100,10100,10100,10100,0
20241129,124000,296947880,10100,10100,10100,10100,0
20241129,123900,296947880,10100,10100,10100,10100,0
20241129,123800,296947880,10100,10100,10100,10100,0
20241129,123700,296947880,10100,10100,10100,10100,0
20241129,123600,296947880,10100,10100,10100,10100,0
20241129,123500,296947880,10100,10100,10100,10100,0
20241129,123400,296947880,10100,10100,10100,10100,0
20241129,123300,296947880,10100,10100,10100,10100,58
20241129,123200,296362080,10100,10100,10100,10100,0
20241129,123100,296362080,10100,10100,10100,10100,0
20241129,123000,296362080,10100,10110,10110,10100,10
20241129,122900,296261010,10130,10130,10130,10130,0
20241129,122800,296261010,10130,10130,10130,10130,1
20241129,122700,296250880,10120,10120,10120,10120,0
20241129,122600,296250880,10120,10120,10120,10120,0
20241129,122500,296250880,10120,10120,10120,10120,0
20241129,122400,296250880,10120,10120,10120,10120,1
20241129,122300,296240760,10110,10110,10110,10110,0
20241129,122200,296240760,10110,10110,10110,10110,0
20241129,122100,296240760,10110,10090,10110,10090,3
20241129,122000,296210470,10090,10090,10090,10090,0
20241129,121900,296210470,10090,10090,10090,10090,5
20241129,121800,296160020,10090,10090,10090,10090,0
20241129,121700,296160020,10090,10090,10090,10090,0
20241129,121600,296160020,10090,10080,10090,10080,10
20241129,121500,296059130,10090,10090,10090,10090,200
20241129,121400,294041130,10090,10080,10090,10080,302
20241129,121300,290993970,10090,10080,10090,10080,2
20241129,121200,290973800,10090,10090,10090,10090,0
20241129,121100,290973800,10090,10090,10090,10090,0
20241129,121000,290973800,10090,10090,10090,10090,0
20241129,120900,290973800,10090,10090,10090,10090,0
20241129,120800,290973800,10090,10090,10090,10090,0
20241129,120700,290973800,10090,10090,10090,10090,0
20241129,120600,290973800,10090,10090,10090,10090,0
20241129,120500,290973800,10090,10070,10090,10070,3
20241129,120400,290943560,10050,10050,10050,10050,0
20241129,120300,290943560,10050,10060,10060,10050,114
20241129,120200,289797760,10050,10050,10050,10050,0
20241129,120100,289797760,10050,10050,10050,10050,0
20241129,120000,289797760,10050,10070,10070,10050,225
20241129,115900,287536090,10080,10080,10080,10080,9
20241129,115800,287445370,10080,10080,10080,10080,10
20241129,115700,287344570,10070,10060,10070,10050,16
20241129,115600,287183560,10040,10040,10040,10040,0
20241129,115500,287183560,10040,10040,10040,10040,0
20241129,115400,287183560,10040,10040,10040,10040,0
20241129,115300,287183560,10040,10040,10040,10040,0
20241129,115200,287183560,10040,10040,10040,10040,0
20241129,115100,287183560,10040,10040,10040,10040,0
20241129,115000,287183560,10040,10040,10040,10040,0
20241129,114900,287183560,10040,10040,10040,10040,100
20241129,114800,286179560,10050,10050,10050,10050,1100
20241129,114700,275124560,10050,10050,10050,10050,1005
20241129,114600,265024310,10050,10050,10050,10050,22
20241129,114500,264803210,10050,10050,10050,10050,0
20241129,114400,264803210,10050,10050,10050,10050,1287
20241129,114300,251868860,10060,10080,10080,10060,702
20241129,114200,244806630,10080,10080,10080,10080,0
20241129,114100,244806630,10080,10080,10080,10080,0
20241129,114000,244806630,10080,10080,10080,10080,0
20241129,113900,244806630,10080,10080,10080,10080,1
20241129,113800,244796550,10100,10100,10100,10100,1
20241129,113700,244786450,10090,10090,10090,10090,0
20241129,113600,244786450,10090,10090,10090,10090,0
20241129,113500,244786450,10090,10090,10090,10090,0
20241129,113400,244786450,10090,10090,10130,10090,8
20241129,113300,244705610,10080,10080,10080,10080,0
20241129,113200,244705610,10080,10080,10080,10080,0
20241129,113100,244705610,10080,10080,10080,10080,0
20241129,113000,244705610,10080,10080,10080,10080,0
20241129,112900,244705610,10080,10080,10080,10080,226
20241129,112800,242427530,10080,10080,10080,10080,0
20241129,112700,242427530,10080,10080,10080,10080,30
20241129,112600,242125130,10080,10080,10080,10080,56
20241129,112500,241560650,10090,10090,10090,10090,1
20241129,112400,241550560,10090,10090,10090,10090,0
20241129,112300,241550560,10090,10090,10090,10090,0
20241129,112200,241550560,10090,10090,10090,10090,0
20241129,112100,241550560,10090,10090,10090,10090,91
20241129,112000,240632370,10100,10100,10100,10100,300
20241129,111900,237602370,10100,10090,10100,10090,2
20241129,111800,237582180,10080,10080,10080,10080,1
20241129,111700,237572100,10100,10100,10100,10100,0
20241129,111600,237572100,10100,10100,10100,10100,0
20241129,111500,237572100,10100,10100,10100,10100,0
20241129,111400,237572100,10100,10100,10100,10100,0
20241129,111300,237572100,10100,10100,10100,10100,0
20241129,111200,237572100,10100,10100,10100,10100,0
20241129,111100,237572100,10100,10090,10100,10090,2
20241129,111000,237551910,10050,10050,10050,10050,0
20241129,110900,237551910,10050,10050,10050,10050,0
20241129,110800,237551910,10050,10050,10050,10050,0
20241129,110700,237551910,10050,10050,10050,10050,0
20241129,110600,237551910,10050,10050,10050,10050,0
20241129,110500,237551910,10050,10050,10050,10050,0
20241129,110400,237551910,10050,10050,10050,10050,0
20241129,110300,237551910,10050,10050,10050,10050,5
20241129,110200,237501660,10050,10060,10060,10050,419
20241129,110100,233286530,10060,10060,10060,10060,1
20241129,110000,233276470,10050,10050,10050,10050,371
20241129,105900,229547920,10050,10050,10050,10050,0
20241129,105800,229547920,10050,10050,10050,10050,628
20241129,105700,223236520,10050,10060,10060,10050,1271
20241129,105600,210460990,10060,10060,10060,10060,0
20241129,105500,210460990,10060,10060,10060,10060,300
20241129,105400,207442990,10060,10060,10060,10060,0
20241129,105300,207442990,10060,10060,10060,10060,0
20241129,105200,207442990,10060,10070,10070,10060,294
20241129,105100,204483150,10070,10100,10100,10070,1331
20241129,105000,191077180,10110,10110,10110,10110,0
20241129,104900,191077180,10110,10110,10110,10110,0
20241129,104800,191077180,10110,10110,10110,10110,0
20241129,104700,191077180,10110,10110,10110,10110,100
20241129,104600,190066180,10110,10110,10110,10110,100
20241129,104500,189055180,10120,10120,10120,10120,2
20241129,104400,189034940,10110,10110,10110,10110,0
20241129,104300,189034940,10110,10110,10110,10110,0
20241129,104200,189034940,10110,10110,10110,10110,0
20241129,104100,189034940,10110,10110,10110,10110,0
20241129,104000,189034940,10110,10110,10110,10110,50
20241129,103900,188529440,10110,10110,10110,10110,0
20241129,103800,188529440,10110,10110,10110,10110,150
20241129,103700,187012940,10110,10110,10110,10110,0
20241129,103600,187012940,10110,10110,10110,10110,0
20241129,103500,187012940,10110,10110,10110,10110,0
20241129,103400,187012940,10110,10110,10110,10110,0
20241129,103300,187012940,10110,10110,10110,10110,0
20241129,103200,187012940,10110,10100,10110,10100,23
20241129,103100,186780430,10110,10110,10110,10110,0
20241129,103000,186780430,10110,10110,10110,10110,0
20241129,102900,186780430,10110,10110,10110,10110,0
20241129,102800,186780430,10110,10110,10110,10110,0
20241129,102700,186780430,10110,10100,10110,10100,2
20241129,102600,186760220,10080,10100,10100,10080,500
20241129,102500,181718910,10110,10110,10110,10110,1
20241129,102400,181708800,10110,10110,10110,10110,0
20241129,102300,181708800,10110,10110,10110,10110,0
20241129,102200,181708800,10110,10110,10110,10110,0
20241129,102100,181708800,10110,10110,10110,10110,0
20241129,102000,181708800,10110,10110,10110,10110,1
20241129,101900,181698690,10090,10100,10100,10090,706
20241129,101800,174569000,10100,10100,10100,10100,0
20241129,101700,174569000,10100,10120,10120,10100,791
20241129,101600,166577660,10120,10130,10130,10120,250
20241129,101500,164047570,10140,10140,10140,10140,0
20241129,101400,164047570,10140,10130,10150,10130,22
20241129,101300,163824490,10120,10110,10120,10110,101
20241129,101200,162802440,10110,10110,10110,10110,209
20241129,101100,160689450,10110,10140,10140,10110,474
20241129,101000,155897100,10140,10140,10140,10140,0
20241129,100900,155897100,10140,10140,10140,10140,0
20241129,100800,155897100,10140,10120,10140,10120,2
20241129,100700,155876840,10100,10100,10100,10100,0
20241129,100600,155876840,10100,10100,10100,10100,0
20241129,100500,155876840,10100,10100,10100,10100,0
20241129,100400,155876840,10100,10100,10100,10100,9
20241129,100300,155785940,10120,10120,10120,10120,11
20241129,100200,155674620,10120,10120,10120,10120,1
20241129,100100,155664500,10120,10120,10120,10120,0
20241129,100000,155664500,10120,10100,10120,10100,21
20241129,095900,155452380,10110,10120,10120,10110,23
20241129,095800,155219750,10110,10110,10110,10110,0
20241129,095700,155219750,10110,10110,10110,10110,0
20241129,095600,155219750,10110,10110,10110,10110,0
20241129,095500,155219750,10110,10140,10140,10110,400
20241129,095400,151174710,10150,10150,10150,10150,1
20241129,095300,151164560,10150,10150,10150,10150,0
20241129,095200,151164560,10150,10150,10150,10150,0
20241129,095100,151164560,10150,10150,10150,10150,0
20241129,095000,151164560,10150,10150,10150,10150,0
20241129,094900,151164560,10150,10150,10150,10150,0
20241129,094800,151164560,10150,10150,10150,10150,10
20241129,094700,151063060,10150,10150,10150,10150,0
20241129,094600,151063060,10150,10150,10150,10150,10
20241129,094500,150961560,10150,10170,10170,10150,374
20241129,094400,147164670,10170,10170,10170,10170,0
20241129,094300,147164670,10170,10170,10170,10170,5
20241129,094200,147113820,10170,10150,10170,10150,4
20241129,094100,147073160,10150,10150,10150,10150,0
20241129,094000,147073160,10150,10110,10160,10110,828
20241129,093900,138675810,10100,10100,10100,10100,0
20241129,093800,138675810,10100,10100,10100,10100,19
20241129,093700,138483910,10100,10100,10100,10100,175
20241129,093600,136716410,10090,10090,10090,10090,10
20241129,093500,136615510,10100,10100,10130,10080,166
20241129,093400,134940220,10100,10090,10100,10090,100
20241129,093300,133930230,10080,10120,10120,10080,102
20241129,093200,132900700,10090,10090,10090,10090,14
20241129,093100,132759440,10130,10130,10130,10130,0
20241129,093000,132759440,10130,10130,10130,10130,5
20241129,092900,132708790,10100,10100,10100,10100,147
20241129,092800,131224090,10100,10100,10100,10100,1100
20241129,092700,120114090,10090,10090,10090,10090,13
20241129,092600,119982920,10100,10100,10100,10100,1
20241129,092500,119972820,10080,10090,10090,10080,131
20241129,092400,118651640,10080,10100,10100,10080,261
20241129,092300,116020720,10080,10080,10080,10080,107
20241129,092200,114942160,10080,10120,10120,10080,1954
20241129,092100,95205090,10110,10130,10170,10110,268
20241129,092000,92494750,10130,10130,10130,10130,0
20241129,091900,92494750,10130,10130,10130,10130,0
20241129,091800,92494750,10130,10130,10130,10130,0
20241129,091700,92494750,10130,10130,10130,10130,0
20241129,091600,92494750,10130,10130,10130,10130,240
20241129,091500,90063550,10120,10120,10120,10120,25
20241129,091400,89810550,10080,10080,10080,10080,0
20241129,091300,89810550,10080,10080,10130,10080,11
20241129,091200,89699620,10070,10070,10070,10070,230
20241129,091100,87383520,10070,10070,10070,10070,150
20241129,091000,85873020,10070,10120,10120,10070,1743
20241129,090900,68261240,10120,10150,10150,10120,235
20241129,090800,65879680,10150,10170,10200,10150,2996
20241129,090700,35463520,10180,10200,10200,10180,3241
20241129,090600,2465750,10190,10200,10200,10190,32
20241129,090500,2139520,10210,10220,10220,10210,153
20241129,090400,576350,10250,10250,10250,10250,11
20241129,090300,463600,10320,10320,10320,10320,0
20241129,090200,463600,10320,10320,10320,10320,0
20241129,090100,463600,10320,10320,10320,10320,0
20241129,090000,463600,10320,10300,10320,10300,45