KissMeData/019490/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,190600,924811065,3270,3270,3270,3270,10050
20241128,190500,924811065,3270,3270,3270,3270,0
20241128,190400,924811065,3270,3270,3270,3270,0
20241128,190300,924811065,3270,3270,3270,3270,0
20241128,190200,924811065,3270,3270,3270,3270,0
20241128,190100,924811065,3270,3270,3270,3270,0
20241128,190000,924811065,3270,3270,3270,3270,0
20241128,185900,924811065,3270,3270,3270,3270,0
20241128,185800,924811065,3270,3270,3270,3270,0
20241128,185700,924811065,3270,3270,3270,3270,0
20241128,185600,924811065,3270,3270,3270,3270,0
20241128,185500,924811065,3270,3270,3270,3270,0
20241128,185400,924811065,3270,3270,3270,3270,0
20241128,185300,924811065,3270,3270,3270,3270,0
20241128,185200,924811065,3270,3270,3270,3270,0
20241128,185100,924811065,3270,3270,3270,3270,0
20241128,185000,924811065,3270,3270,3270,3270,0
20241128,184900,924811065,3270,3270,3270,3270,0
20241128,184800,924811065,3270,3270,3270,3270,0
20241128,184700,924811065,3270,3270,3270,3270,0
20241128,184600,924811065,3270,3270,3270,3270,0
20241128,184500,924811065,3270,3270,3270,3270,0
20241128,184400,924811065,3270,3270,3270,3270,0
20241128,184300,924811065,3270,3270,3270,3270,0
20241128,184200,924811065,3270,3270,3270,3270,0
20241128,184100,924811065,3270,3270,3270,3270,0
20241128,184000,924811065,3270,3270,3270,3270,0
20241128,183900,924811065,3270,3270,3270,3270,0
20241128,183800,924811065,3270,3270,3270,3270,0
20241128,183700,924811065,3270,3270,3270,3270,0
20241128,183600,924811065,3270,3270,3270,3270,10050
20241128,183500,924811065,3270,3270,3270,3270,0
20241128,183400,924811065,3270,3270,3270,3270,0
20241128,183300,924811065,3270,3270,3270,3270,0
20241128,183200,924811065,3270,3270,3270,3270,0
20241128,183100,924811065,3270,3270,3270,3270,0
20241128,183000,924811065,3270,3270,3270,3270,0
20241128,182900,924811065,3270,3270,3270,3270,0
20241128,182800,924811065,3270,3270,3270,3270,0
20241128,182700,924811065,3270,3270,3270,3270,0
20241128,182600,924811065,3270,3270,3270,3270,0
20241128,182500,924811065,3270,3270,3270,3270,0
20241128,182400,924811065,3270,3270,3270,3270,0
20241128,182300,924811065,3270,3270,3270,3270,0
20241128,182200,924811065,3270,3270,3270,3270,0
20241128,182100,924811065,3270,3270,3270,3270,0
20241128,182000,924811065,3270,3270,3270,3270,0
20241128,181900,924811065,3270,3270,3270,3270,0
20241128,181800,924811065,3270,3270,3270,3270,0
20241128,181700,924811065,3270,3270,3270,3270,0
20241128,181600,924811065,3270,3270,3270,3270,0
20241128,181500,924811065,3270,3270,3270,3270,0
20241128,181400,924811065,3270,3270,3270,3270,0
20241128,181300,924811065,3270,3270,3270,3270,0
20241128,181200,924811065,3270,3270,3270,3270,0
20241128,181100,924811065,3270,3270,3270,3270,0
20241128,181000,924811065,3270,3270,3270,3270,0
20241128,180900,924811065,3270,3270,3270,3270,0
20241128,180800,924811065,3270,3270,3270,3270,0
20241128,180700,924811065,3270,3270,3270,3270,0
20241128,180600,924811065,3270,3270,3270,3270,10050
20241128,180500,924811065,3270,3270,3270,3270,0
20241128,180400,924811065,3270,3270,3270,3270,0
20241128,180300,924811065,3270,3270,3270,3270,0
20241128,180200,924811065,3270,3270,3270,3270,0
20241128,180100,924811065,3270,3270,3270,3270,0
20241128,180000,924811065,3270,3270,3270,3270,0
20241128,175900,924811065,3270,3270,3270,3270,0
20241128,175800,924811065,3270,3270,3270,3270,0
20241128,175700,924811065,3270,3270,3270,3270,0
20241128,175600,924811065,3270,3270,3270,3270,0
20241128,175500,924811065,3270,3270,3270,3270,0
20241128,175400,924811065,3270,3270,3270,3270,0
20241128,175300,924811065,3270,3270,3270,3270,0
20241128,175200,924811065,3270,3270,3270,3270,0
20241128,175100,924811065,3270,3270,3270,3270,0
20241128,175000,924811065,3270,3270,3270,3270,0
20241128,174900,924811065,3270,3270,3270,3270,0
20241128,174800,924811065,3270,3270,3270,3270,0
20241128,174700,924811065,3270,3270,3270,3270,0
20241128,174600,924811065,3270,3270,3270,3270,0
20241128,174500,924811065,3270,3270,3270,3270,0
20241128,174400,924811065,3270,3270,3270,3270,0
20241128,174300,924811065,3270,3270,3270,3270,0
20241128,174200,924811065,3270,3270,3270,3270,0
20241128,174100,924811065,3270,3270,3270,3270,0
20241128,174000,924811065,3270,3270,3270,3270,0
20241128,173900,924811065,3270,3270,3270,3270,0
20241128,173800,924811065,3270,3270,3270,3270,0
20241128,173700,924811065,3270,3270,3270,3270,0
20241128,173600,924811065,3270,3270,3270,3270,10050
20241128,173500,924811065,3270,3270,3270,3270,0
20241128,173400,924811065,3270,3270,3270,3270,0
20241128,173300,924811065,3270,3270,3270,3270,0
20241128,173200,924811065,3270,3270,3270,3270,0
20241128,173100,924811065,3270,3270,3270,3270,0
20241128,173000,924811065,3270,3270,3270,3270,0
20241128,172900,924811065,3270,3270,3270,3270,0
20241128,172800,924811065,3270,3270,3270,3270,0
20241128,172700,924811065,3270,3270,3270,3270,0
20241128,172600,924811065,3270,3270,3270,3270,0
20241128,172500,924811065,3270,3270,3270,3270,0
20241128,172400,924811065,3270,3270,3270,3270,0
20241128,172300,924811065,3270,3270,3270,3270,0
20241128,172200,924811065,3270,3270,3270,3270,0
20241128,172100,924811065,3270,3270,3270,3270,0
20241128,172000,924811065,3270,3270,3270,3270,0
20241128,171900,924811065,3270,3270,3270,3270,0
20241128,171800,924811065,3270,3270,3270,3270,0
20241128,171700,924811065,3270,3270,3270,3270,0
20241128,171600,924811065,3270,3270,3270,3270,0
20241128,171500,924811065,3270,3270,3270,3270,0
20241128,171400,924811065,3270,3270,3270,3270,0
20241128,171300,924811065,3270,3270,3270,3270,0
20241128,171200,924811065,3270,3270,3270,3270,0
20241128,171100,924811065,3270,3270,3270,3270,0
20241128,171000,924811065,3270,3270,3270,3270,0
20241128,170900,924811065,3270,3270,3270,3270,0
20241128,170800,924811065,3270,3270,3270,3270,0
20241128,170700,924811065,3270,3270,3270,3270,0
20241128,170600,924811065,3270,3270,3270,3270,10050
20241128,170500,924811065,3270,3270,3270,3270,0
20241128,170400,924811065,3270,3270,3270,3270,0
20241128,170300,924811065,3270,3270,3270,3270,0
20241128,170200,924811065,3270,3270,3270,3270,0
20241128,170100,924811065,3270,3270,3270,3270,0
20241128,170000,924811065,3270,3270,3270,3270,0
20241128,165900,924811065,3270,3270,3270,3270,0
20241128,165800,924811065,3270,3270,3270,3270,0
20241128,165700,924811065,3270,3270,3270,3270,0
20241128,165600,924811065,3270,3270,3270,3270,0
20241128,165500,924811065,3270,3270,3270,3270,0
20241128,165400,924811065,3270,3270,3270,3270,0
20241128,165300,924811065,3270,3270,3270,3270,0
20241128,165200,924811065,3270,3270,3270,3270,0
20241128,165100,924811065,3270,3270,3270,3270,0
20241128,165000,924811065,3270,3270,3270,3270,0
20241128,164900,924811065,3270,3270,3270,3270,0
20241128,164800,924811065,3270,3270,3270,3270,0
20241128,164700,924811065,3270,3270,3270,3270,0
20241128,164600,924811065,3270,3270,3270,3270,0
20241128,164500,924811065,3270,3270,3270,3270,0
20241128,164400,924811065,3270,3270,3270,3270,0
20241128,164300,924811065,3270,3270,3270,3270,0
20241128,164200,924811065,3270,3270,3270,3270,0
20241128,164100,924811065,3270,3270,3270,3270,0
20241128,164000,924811065,3270,3270,3270,3270,0
20241128,163900,924811065,3270,3270,3270,3270,0
20241128,163800,924811065,3270,3270,3270,3270,0
20241128,163700,924811065,3270,3270,3270,3270,0
20241128,163600,924811065,3270,3270,3270,3270,10050
20241128,163500,924811065,3270,3270,3270,3270,0
20241128,163400,924811065,3270,3270,3270,3270,0
20241128,163300,924811065,3270,3270,3270,3270,0
20241128,163200,924811065,3270,3270,3270,3270,0
20241128,163100,924811065,3270,3270,3270,3270,0
20241128,163000,924811065,3270,3270,3270,3270,0
20241128,162900,924811065,3270,3270,3270,3270,0
20241128,162800,924811065,3270,3270,3270,3270,0
20241128,162700,924811065,3270,3270,3270,3270,0
20241128,162600,924811065,3270,3270,3270,3270,0
20241128,162500,924811065,3270,3270,3270,3270,0
20241128,162400,924811065,3270,3270,3270,3270,0
20241128,162300,924811065,3270,3270,3270,3270,0
20241128,162200,924811065,3270,3270,3270,3270,0
20241128,162100,924811065,3270,3270,3270,3270,0
20241128,162000,924811065,3270,3270,3270,3270,0
20241128,161900,924811065,3270,3270,3270,3270,0
20241128,161800,924811065,3270,3270,3270,3270,0
20241128,161700,924811065,3270,3270,3270,3270,0
20241128,161600,924811065,3270,3270,3270,3270,0
20241128,161500,924811065,3270,3270,3270,3270,0
20241128,161400,924811065,3270,3270,3270,3270,0
20241128,161300,924811065,3270,3270,3270,3270,0
20241128,161200,924811065,3270,3270,3270,3270,0
20241128,161100,924811065,3270,3270,3270,3270,0
20241128,161000,924811065,3270,3270,3270,3270,0
20241128,160900,924811065,3270,3270,3270,3270,0
20241128,160800,924811065,3270,3270,3270,3270,0
20241128,160700,924811065,3270,3270,3270,3270,0
20241128,160600,924811065,3270,3270,3270,3270,10050
20241128,160500,924811065,3270,3270,3270,3270,0
20241128,160400,924811065,3270,3270,3270,3270,0
20241128,160300,924811065,3270,3270,3270,3270,0
20241128,160200,924811065,3270,3270,3270,3270,0
20241128,160100,924811065,3270,3270,3270,3270,0
20241128,160000,924811065,3270,3270,3270,3270,0
20241128,155900,924811065,3270,3270,3270,3270,0
20241128,155800,924811065,3270,3270,3270,3270,0
20241128,155700,924811065,3270,3270,3270,3270,0
20241128,155600,924811065,3270,3270,3270,3270,0
20241128,155500,924811065,3270,3270,3270,3270,0
20241128,155400,924811065,3270,3270,3270,3270,0
20241128,155300,924811065,3270,3270,3270,3270,0
20241128,155200,924811065,3270,3270,3270,3270,0
20241128,155100,924811065,3270,3270,3270,3270,0
20241128,155000,924811065,3270,3270,3270,3270,0
20241128,154900,924811065,3270,3270,3270,3270,0
20241128,154800,924811065,3270,3270,3270,3270,0
20241128,154700,924811065,3270,3270,3270,3270,0
20241128,154600,924811065,3270,3270,3270,3270,0
20241128,154500,924811065,3270,3270,3270,3270,0
20241128,154400,924811065,3270,3270,3270,3270,0
20241128,154300,924811065,3270,3270,3270,3270,0
20241128,154200,924811065,3270,3270,3270,3270,0
20241128,154100,924811065,3270,3270,3270,3270,0
20241128,154000,924811065,3270,3270,3270,3270,0
20241128,153900,924811065,3270,3270,3270,3270,0
20241128,153800,924811065,3270,3270,3270,3270,0
20241128,153700,924811065,3270,3270,3270,3270,0
20241128,153600,924811065,3270,3270,3270,3270,10050
20241128,153500,924811065,3270,3270,3270,3270,0
20241128,153400,924811065,3270,3270,3270,3270,0
20241128,153300,924811065,3270,3270,3270,3270,0
20241128,153200,924811065,3270,3270,3270,3270,0
20241128,153100,924811065,3270,3270,3270,3270,0
20241128,153000,924811065,3270,3270,3270,3270,10050
20241128,152900,891947565,3190,3190,3190,3190,0
20241128,152800,891947565,3190,3190,3190,3190,0
20241128,152700,891947565,3190,3190,3190,3190,0
20241128,152600,891947565,3190,3190,3190,3190,0
20241128,152500,891947565,3190,3190,3190,3190,0
20241128,152400,891947565,3190,3190,3190,3190,0
20241128,152300,891947565,3190,3190,3190,3190,0
20241128,152200,891947565,3190,3190,3190,3190,0
20241128,152100,891947565,3190,3190,3190,3190,0
20241128,152000,891947565,3190,3190,3190,3190,0
20241128,151900,891947565,3190,3180,3190,3170,71
20241128,151800,891721785,3180,3190,3190,3180,1035
20241128,151700,888420165,3190,3190,3195,3185,3191
20241128,151600,878243495,3190,3200,3200,3190,2769
20241128,151500,869402865,3210,3210,3210,3200,555
20241128,151400,867624830,3210,3195,3220,3195,1180
20241128,151300,863840240,3215,3180,3220,3180,1322
20241128,151200,859615815,3170,3170,3175,3170,674
20241128,151100,857476115,3170,3170,3170,3170,500
20241128,151000,855891115,3170,3165,3170,3165,845
20241128,150900,853213465,3170,3170,3170,3170,500
20241128,150800,851628465,3170,3170,3170,3170,100
20241128,150700,851311465,3175,3155,3175,3155,31
20241128,150600,851213640,3155,3155,3155,3155,0
20241128,150500,851213640,3155,3170,3170,3155,1000
20241128,150400,848055125,3175,3175,3175,3175,0
20241128,150300,848055125,3175,3175,3175,3175,0
20241128,150200,848055125,3175,3175,3175,3175,173
20241128,150100,847505850,3175,3175,3175,3175,0
20241128,150000,847505850,3175,3175,3175,3175,0
20241128,145900,847505850,3175,3175,3175,3175,200
20241128,145800,846870850,3175,3175,3175,3175,30
20241128,145700,846775600,3175,3175,3175,3175,1
20241128,145600,846772425,3180,3180,3180,3180,10
20241128,145500,846740625,3180,3180,3180,3180,0
20241128,145400,846740625,3180,3180,3180,3180,0
20241128,145300,846740625,3180,3180,3180,3180,3
20241128,145200,846731085,3180,3180,3180,3180,100
20241128,145100,846413085,3180,3165,3180,3165,996
20241128,145000,843257650,3160,3160,3160,3160,0
20241128,144900,843257650,3160,3160,3160,3160,394
20241128,144800,842012610,3155,3155,3155,3155,523
20241128,144700,840362545,3135,3135,3135,3135,40
20241128,144600,840237145,3135,3150,3150,3135,3760
20241128,144500,828441405,3155,3155,3155,3155,0
20241128,144400,828441405,3155,3155,3155,3155,0
20241128,144300,828441405,3155,3155,3155,3155,501
20241128,144200,826860750,3150,3155,3155,3150,4
20241128,144100,826848140,3150,3150,3150,3150,0
20241128,144000,826848140,3150,3150,3150,3150,3
20241128,143900,826838690,3155,3155,3155,3155,0
20241128,143800,826838690,3155,3155,3155,3155,0
20241128,143700,826838690,3155,3155,3155,3150,1543
20241128,143600,821971015,3155,3160,3160,3140,918
20241128,143500,819078290,3155,3155,3155,3155,171
20241128,143400,818538785,3140,3155,3155,3140,201
20241128,143300,817907625,3160,3160,3160,3140,151
20241128,143200,817431490,3160,3160,3160,3155,101
20241128,143100,817112430,3155,3155,3155,3155,0
20241128,143000,817112430,3155,3160,3160,3155,821
20241128,142900,814520175,3155,3155,3155,3155,301
20241128,142800,813570520,3135,3140,3140,3135,2000
20241128,142700,807296160,3145,3145,3145,3140,5509
20241128,142600,789991140,3170,3170,3170,3170,0
20241128,142500,789991140,3170,3170,3170,3170,1
20241128,142400,789987970,3150,3150,3170,3150,525
20241128,142300,788334200,3150,3150,3150,3150,1
20241128,142200,788331050,3170,3170,3170,3170,309
20241128,142100,787351520,3170,3170,3170,3170,0
20241128,142000,787351520,3170,3170,3170,3170,0
20241128,141900,787351520,3170,3170,3170,3170,1
20241128,141800,787348350,3165,3160,3165,3160,11
20241128,141700,787313580,3160,3150,3160,3140,319
20241128,141600,786311580,3165,3165,3165,3165,0
20241128,141500,786311580,3165,3165,3165,3165,1
20241128,141400,786308415,3165,3150,3165,3145,1002
20241128,141300,783156075,3170,3170,3170,3170,0
20241128,141200,783156075,3170,3170,3170,3170,0
20241128,141100,783156075,3170,3170,3170,3170,0
20241128,141000,783156075,3170,3170,3170,3170,0
20241128,140900,783156075,3170,3170,3170,3170,1
20241128,140800,783152905,3150,3150,3150,3150,0
20241128,140700,783152905,3150,3180,3180,3150,1538
20241128,140600,778286540,3185,3185,3185,3185,0
20241128,140500,778286540,3185,3185,3185,3185,127
20241128,140400,777882045,3175,3180,3190,3175,3147
20241128,140300,767865035,3175,3175,3175,3175,1751
20241128,140200,762305610,3175,3175,3175,3175,0
20241128,140100,762305610,3175,3175,3175,3175,300
20241128,140000,761353110,3175,3175,3175,3175,0
20241128,135900,761353110,3175,3175,3175,3175,500
20241128,135800,759765610,3175,3175,3175,3175,200
20241128,135700,759130610,3175,3175,3175,3175,0
20241128,135600,759130610,3175,3175,3175,3175,0
20241128,135500,759130610,3175,3175,3175,3175,0
20241128,135400,759130610,3175,3175,3175,3175,0
20241128,135300,759130610,3175,3175,3175,3175,0
20241128,135200,759130610,3175,3150,3175,3150,45
20241128,135100,758988835,3175,3175,3175,3175,0
20241128,135000,758988835,3175,3175,3175,3175,0
20241128,134900,758988835,3175,3175,3175,3175,0
20241128,134800,758988835,3175,3175,3175,3175,0
20241128,134700,758988835,3175,3175,3175,3175,617
20241128,134600,757029860,3175,3175,3175,3175,0
20241128,134500,757029860,3175,3175,3175,3175,0
20241128,134400,757029860,3175,3175,3175,3175,0
20241128,134300,757029860,3175,3175,3175,3175,0
20241128,134200,757029860,3175,3175,3175,3175,0
20241128,134100,757029860,3175,3175,3175,3175,0
20241128,134000,757029860,3175,3175,3175,3175,0
20241128,133900,757029860,3175,3175,3175,3175,0
20241128,133800,757029860,3175,3175,3175,3175,100
20241128,133700,756712360,3175,3175,3175,3175,0
20241128,133600,756712360,3175,3175,3175,3175,0
20241128,133500,756712360,3175,3175,3175,3175,50
20241128,133400,756553610,3175,3175,3175,3175,50
20241128,133300,756394860,3175,3175,3175,3175,0
20241128,133200,756394860,3175,3175,3175,3175,0
20241128,133100,756394860,3175,3175,3175,3175,1
20241128,133000,756391685,3175,3170,3175,3170,446
20241128,132900,754976105,3170,3170,3170,3170,0
20241128,132800,754976105,3170,3170,3170,3170,0
20241128,132700,754976105,3170,3170,3170,3170,1
20241128,132600,754972935,3150,3150,3150,3150,150
20241128,132500,754500435,3155,3175,3175,3155,395
20241128,132400,753249990,3180,3180,3180,3180,0
20241128,132300,753249990,3180,3180,3180,3180,1
20241128,132200,753246810,3175,3180,3180,3175,503
20241128,132100,751647275,3175,3175,3175,3175,102
20241128,132000,751323425,3160,3180,3180,3160,1072
20241128,131900,747917605,3180,3180,3180,3180,100
20241128,131800,747599605,3185,3185,3185,3185,0
20241128,131700,747599605,3185,3185,3185,3185,600
20241128,131600,745688605,3185,3175,3185,3175,2031
20241128,131500,739226280,3180,3175,3180,3175,306
20241128,131400,738254725,3175,3145,3175,3145,3001
20241128,131300,728774645,3145,3135,3145,3135,133
20241128,131200,728357680,3145,3130,3145,3130,201
20241128,131100,727728535,3145,3130,3145,3130,201
20241128,131000,727099390,3150,3150,3150,3150,1
20241128,130900,727096240,3125,3130,3130,3125,1179
20241128,130800,723409965,3160,3145,3160,3145,1522
20241128,130700,718623065,3150,3145,3150,3145,292
20241128,130600,717703770,3145,3145,3145,3145,0
20241128,130500,717703770,3145,3130,3145,3125,413
20241128,130400,716408960,3135,3145,3145,3135,2
20241128,130300,716402680,3130,3130,3130,3130,0
20241128,130200,716402680,3130,3130,3130,3130,1
20241128,130100,716399550,3145,3145,3145,3145,100
20241128,130000,716085050,3145,3145,3145,3145,100
20241128,125900,715770550,3145,3145,3145,3145,301
20241128,125800,714823905,3145,3145,3145,3145,1
20241128,125700,714820760,3145,3145,3145,3145,1
20241128,125600,714817615,3145,3145,3145,3145,1
20241128,125500,714814470,3145,3145,3145,3145,0
20241128,125400,714814470,3145,3145,3145,3145,3
20241128,125300,714805035,3145,3145,3145,3145,0
20241128,125200,714805035,3145,3145,3145,3145,3
20241128,125100,714795600,3145,3145,3145,3145,1
20241128,125000,714792455,3145,3145,3145,3145,6
20241128,124900,714773585,3145,3145,3145,3145,30
20241128,124800,714679235,3125,3125,3125,3125,5
20241128,124700,714663610,3115,3115,3115,3115,12
20241128,124600,714626230,3120,3130,3130,3120,6037
20241128,124500,695763245,3130,3135,3135,3130,1610
20241128,124400,690718835,3135,3135,3135,3135,100
20241128,124300,690405335,3150,3135,3150,3135,1001
20241128,124200,687267185,3130,3130,3130,3130,0
20241128,124100,687267185,3130,3135,3135,3130,67
20241128,124000,687057425,3135,3135,3135,3135,725
20241128,123900,684784550,3135,3135,3135,3135,0
20241128,123800,684784550,3135,3135,3140,3135,376
20241128,123700,683605785,3135,3135,3135,3135,798
20241128,123600,681104055,3140,3140,3140,3140,400
20241128,123500,679848055,3155,3155,3155,3155,3
20241128,123400,679838590,3155,3135,3155,3135,2701
20241128,123300,671370935,3135,3155,3155,3135,4600
20241128,123200,656937935,3155,3155,3155,3140,725
20241128,123100,654661405,3145,3145,3145,3145,491
20241128,123000,653117210,3160,3160,3160,3160,1
20241128,122900,653114050,3145,3145,3145,3145,41
20241128,122800,652985105,3160,3160,3160,3160,100
20241128,122700,652669105,3165,3165,3165,3165,1
20241128,122600,652665940,3140,3150,3150,3140,1508
20241128,122500,647926940,3165,3165,3165,3165,0
20241128,122400,647926940,3165,3165,3165,3165,200
20241128,122300,647293940,3170,3150,3170,3150,600
20241128,122200,645392680,3140,3150,3150,3140,1507
20241128,122100,640658040,3170,3150,3170,3150,1188
20241128,122000,636915820,3155,3155,3155,3155,1327
20241128,121900,632729135,3175,3175,3175,3175,0
20241128,121800,632729135,3175,3175,3175,3175,0
20241128,121700,632729135,3175,3175,3175,3175,1
20241128,121600,632725960,3155,3160,3160,3155,704
20241128,121500,630504740,3160,3160,3160,3160,0
20241128,121400,630504740,3160,3160,3160,3160,310
20241128,121300,629525140,3160,3160,3160,3160,1057
20241128,121200,626185020,3160,3160,3160,3160,0
20241128,121100,626185020,3160,3160,3160,3160,2310
20241128,121000,618885420,3180,3180,3180,3180,1
20241128,120900,618882240,3160,3165,3165,3160,1238
20241128,120800,614967560,3190,3190,3190,3190,0
20241128,120700,614967560,3190,3190,3190,3190,1
20241128,120600,614964370,3185,3185,3185,3185,1536
20241128,120500,610072210,3185,3185,3185,3185,0
20241128,120400,610072210,3185,3185,3185,3185,0
20241128,120300,610072210,3185,3185,3185,3185,0
20241128,120200,610072210,3185,3185,3185,3185,7
20241128,120100,610049915,3185,3180,3185,3180,12
20241128,120000,610011745,3180,3180,3180,3180,1000
20241128,115900,606831745,3180,3180,3180,3180,0
20241128,115800,606831745,3180,3180,3180,3180,0
20241128,115700,606831745,3180,3170,3180,3170,45
20241128,115600,606689085,3190,3190,3190,3190,300
20241128,115500,605732085,3190,3190,3190,3170,963
20241128,115400,602661355,3190,3185,3190,3185,56
20241128,115300,602482990,3190,3185,3190,3185,29
20241128,115200,602390620,3185,3185,3185,3185,1
20241128,115100,602387435,3185,3185,3185,3185,0
20241128,115000,602387435,3185,3185,3185,3185,100
20241128,114900,602068935,3190,3180,3190,3165,235
20241128,114800,601324560,3195,3190,3195,3190,1127
20241128,114700,597729425,3190,3190,3190,3190,4
20241128,114600,597716665,3190,3190,3190,3180,671
20241128,114500,595577125,3190,3190,3190,3190,0
20241128,114400,595577125,3190,3180,3190,3180,375
20241128,114300,594384615,3180,3190,3190,3180,128
20241128,114200,593977565,3170,3170,3170,3170,42
20241128,114100,593844425,3195,3180,3195,3180,236
20241128,114000,593091005,3195,3195,3195,3195,0
20241128,113900,593091005,3195,3195,3195,3195,2
20241128,113800,593084615,3160,3160,3160,3160,140
20241128,113700,592642215,3185,3185,3185,3185,300
20241128,113600,591686715,3185,3185,3185,3185,0
20241128,113500,591686715,3185,3185,3185,3185,0
20241128,113400,591686715,3185,3185,3185,3185,0
20241128,113300,591686715,3185,3185,3185,3185,0
20241128,113200,591686715,3185,3185,3185,3185,0
20241128,113100,591686715,3185,3185,3185,3185,0
20241128,113000,591686715,3185,3185,3185,3185,0
20241128,112900,591686715,3185,3185,3185,3185,0
20241128,112800,591686715,3185,3185,3185,3185,30
20241128,112700,591591165,3185,3185,3185,3185,0
20241128,112600,591591165,3185,3180,3185,3180,315
20241128,112500,590589460,3180,3180,3180,3180,1
20241128,112400,590586280,3160,3180,3180,3160,1567
20241128,112300,585629535,3180,3170,3180,3170,12
20241128,112200,585591485,3180,3180,3180,3180,100
20241128,112100,585273485,3180,3180,3185,3175,4
20241128,112000,585260765,3185,3185,3185,3185,1
20241128,111900,585257580,3185,3185,3185,3185,301
20241128,111800,584298895,3185,3185,3185,3185,101
20241128,111700,583977210,3180,3175,3180,3175,500
20241128,111600,582388075,3175,3175,3175,3175,0
20241128,111500,582388075,3175,3170,3175,3170,200
20241128,111400,581753500,3170,3165,3170,3165,222
20241128,111300,581050865,3165,3165,3165,3165,21
20241128,111200,580984400,3170,3150,3170,3145,962
20241128,111100,577958855,3185,3185,3185,3185,0
20241128,111000,577958855,3185,3160,3185,3160,500
20241128,110900,576368795,3160,3190,3190,3150,7111
20241128,110800,553938245,3190,3190,3190,3190,1
20241128,110700,553935055,3175,3195,3195,3175,705
20241128,110600,551685660,3195,3195,3195,3195,0
20241128,110500,551685660,3195,3195,3195,3195,200
20241128,110400,551046660,3195,3195,3195,3195,378
20241128,110300,549838950,3195,3195,3195,3195,0
20241128,110200,549838950,3195,3195,3195,3195,70
20241128,110100,549615300,3190,3190,3190,3190,187
20241128,110000,549018770,3190,3190,3190,3190,0
20241128,105900,549018770,3190,3175,3190,3175,1730
20241128,105800,543502775,3175,3175,3175,3175,33
20241128,105700,543398000,3175,3175,3175,3155,175
20241128,105600,542845455,3150,3165,3165,3150,794
20241128,105500,540339595,3150,3195,3200,3150,12105
20241128,105400,501984705,3195,3195,3195,3195,30
20241128,105300,501888855,3195,3195,3195,3195,131
20241128,105200,501470310,3195,3190,3200,3190,550
20241128,105100,499713610,3175,3175,3175,3175,20
20241128,105000,499650110,3165,3190,3190,3165,3659
20241128,104900,488012065,3195,3205,3205,3195,10090
20241128,104800,455765090,3215,3215,3215,3215,221
20241128,104700,455054575,3205,3230,3230,3205,1501
20241128,104600,450243845,3220,3220,3220,3220,3829
20241128,104500,437914465,3220,3210,3220,3205,266
20241128,104400,437061495,3220,3220,3220,3220,0
20241128,104300,437061495,3220,3215,3220,3215,241
20241128,104200,436286675,3215,3210,3215,3205,7202
20241128,104100,413134530,3205,3210,3210,3205,431
20241128,104000,411751740,3210,3210,3215,3210,56
20241128,103900,411571975,3215,3215,3215,3215,1
20241128,103800,411568760,3215,3215,3215,3215,0
20241128,103700,411568760,3215,3215,3215,3215,1
20241128,103600,411565545,3215,3215,3215,3215,0
20241128,103500,411565545,3215,3215,3215,3215,0
20241128,103400,411565545,3215,3215,3215,3215,1
20241128,103300,411562330,3215,3215,3215,3215,0
20241128,103200,411562330,3215,3215,3215,3215,5000
20241128,103100,395487330,3215,3215,3215,3215,0
20241128,103000,395487330,3215,3215,3215,3215,1
20241128,102900,395484115,3200,3200,3200,3200,0
20241128,102800,395484115,3200,3200,3200,3200,97
20241128,102700,395173715,3215,3215,3215,3215,0
20241128,102600,395173715,3215,3215,3215,3200,18
20241128,102500,395116025,3215,3200,3215,3200,1059
20241128,102400,391717125,3210,3210,3210,3200,488
20241128,102300,390155445,3210,3205,3210,3205,45
20241128,102200,390011215,3215,3215,3215,3215,0
20241128,102100,390011215,3215,3215,3215,3215,0
20241128,102000,390011215,3215,3215,3215,3215,0
20241128,101900,390011215,3215,3205,3215,3205,535
20241128,101800,388291460,3215,3215,3215,3215,500
20241128,101700,386683960,3215,3215,3215,3215,0
20241128,101600,386683960,3215,3215,3215,3215,4
20241128,101500,386671100,3215,3200,3215,3200,505
20241128,101400,385055025,3215,3215,3215,3195,955
20241128,101300,381994700,3215,3210,3215,3195,1666
20241128,101200,376646185,3215,3215,3215,3215,700
20241128,101100,374395685,3220,3215,3220,3215,655
20241128,101000,372287465,3220,3220,3220,3220,1213
20241128,100900,368381605,3220,3210,3220,3210,1701
20241128,100800,362905740,3210,3210,3210,3210,904
20241128,100700,360003900,3210,3195,3210,3195,2012
20241128,100600,353575380,3200,3200,3200,3200,2505
20241128,100500,345559380,3200,3200,3200,3200,0
20241128,100400,345559380,3200,3200,3200,3200,0
20241128,100300,345559380,3200,3200,3200,3200,0
20241128,100200,345559380,3200,3200,3200,3200,1983
20241128,100100,339213780,3200,3190,3200,3185,989
20241128,100000,336063310,3210,3210,3210,3210,0
20241128,095900,336063310,3210,3200,3210,3200,3426
20241128,095800,325100100,3200,3195,3200,3185,11911
20241128,095700,287087190,3200,3200,3210,3200,294
20241128,095600,286146380,3210,3200,3210,3200,15
20241128,095500,286098370,3215,3215,3215,3215,0
20241128,095400,286098370,3215,3200,3215,3200,3
20241128,095300,286088755,3220,3200,3220,3200,2
20241128,095200,286082335,3220,3220,3220,3220,0
20241128,095100,286082335,3220,3205,3220,3195,1369
20241128,095000,281702780,3220,3220,3220,3220,0
20241128,094900,281702780,3220,3220,3220,3220,93
20241128,094800,281403320,3220,3215,3220,3215,1584
20241128,094700,276305385,3215,3215,3215,3215,0
20241128,094600,276305385,3215,3215,3215,3215,600
20241128,094500,274376385,3215,3200,3215,3190,2463
20241128,094400,266509115,3220,3220,3220,3220,0
20241128,094300,266509115,3220,3220,3220,3220,41
20241128,094200,266377095,3220,3220,3220,3220,0
20241128,094100,266377095,3220,3200,3220,3200,1023
20241128,094000,263103475,3200,3205,3220,3200,11
20241128,093900,263068110,3205,3220,3220,3200,18
20241128,093800,263010220,3220,3220,3220,3200,8
20241128,093700,262984500,3220,3225,3225,3200,481
20241128,093600,261444530,3230,3225,3230,3225,2000
20241128,093500,254987395,3230,3230,3230,3230,0
20241128,093400,254987395,3230,3230,3230,3230,450
20241128,093300,253533895,3230,3200,3230,3200,76
20241128,093200,253290665,3200,3220,3230,3200,831
20241128,093100,250621070,3220,3210,3220,3210,3944
20241128,093000,237941920,3215,3215,3215,3215,20
20241128,092900,237877620,3215,3215,3225,3195,8932
20241128,092800,209268145,3220,3235,3235,3220,2010
20241128,092700,202795715,3225,3225,3225,3225,1000
20241128,092600,199570715,3225,3225,3225,3225,3941
20241128,092500,186860990,3240,3230,3240,3225,652
20241128,092400,184755225,3240,3240,3240,3240,1
20241128,092300,184751985,3230,3240,3260,3225,3533
20241128,092200,173340640,3265,3280,3280,3245,1077
20241128,092100,169844660,3285,3285,3285,3250,151
20241128,092000,169353095,3285,3260,3285,3250,459
20241128,091900,167859470,3260,3295,3300,3260,659
20241128,091800,165703150,3300,3220,3300,3220,20399
20241128,091700,98732750,3220,3215,3220,3215,244
20241128,091600,97948270,3220,3220,3220,3220,0
20241128,091500,97948270,3220,3220,3220,3215,1019
20241128,091400,94672090,3215,3215,3220,3215,49
20241128,091300,94514540,3220,3220,3220,3215,34
20241128,091200,94405085,3220,3220,3220,3190,531
20241128,091100,92704695,3225,3225,3225,3225,0
20241128,091000,92704695,3225,3215,3225,3215,5038
20241128,090900,76488635,3215,3190,3215,3190,5436
20241128,090800,59096595,3190,3190,3190,3190,0
20241128,090700,59096595,3190,3160,3190,3160,7
20241128,090600,59074295,3190,3190,3190,3190,11
20241128,090500,59039205,3160,3160,3160,3160,690
20241128,090400,56858805,3160,3180,3180,3160,470
20241128,090300,55369605,3160,3160,3160,3160,865
20241128,090200,52636205,3160,3195,3195,3160,743
20241128,090100,50281325,3195,3195,3195,3195,12931
20241128,090000,8966780,3195,3195,3195,3150,2822