065650/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,194700,1874613964,1350,1350,1350,1350,17729
20241129,194600,1874613964,1350,1350,1350,1350,0
20241129,194500,1874613964,1350,1350,1350,1350,0
20241129,194400,1874613964,1350,1350,1350,1350,0
20241129,194300,1874613964,1350,1350,1350,1350,0
20241129,194200,1874613964,1350,1350,1350,1350,0
20241129,194100,1874613964,1350,1350,1350,1350,0
20241129,194000,1874613964,1350,1350,1350,1350,0
20241129,193900,1874613964,1350,1350,1350,1350,0
20241129,193800,1874613964,1350,1350,1350,1350,0
20241129,193700,1874613964,1350,1350,1350,1350,0
20241129,193600,1874613964,1350,1350,1350,1350,0
20241129,193500,1874613964,1350,1350,1350,1350,0
20241129,193400,1874613964,1350,1350,1350,1350,0
20241129,193300,1874613964,1350,1350,1350,1350,0
20241129,193200,1874613964,1350,1350,1350,1350,0
20241129,193100,1874613964,1350,1350,1350,1350,0
20241129,193000,1874613964,1350,1350,1350,1350,0
20241129,192900,1874613964,1350,1350,1350,1350,0
20241129,192800,1874613964,1350,1350,1350,1350,0
20241129,192700,1874613964,1350,1350,1350,1350,0
20241129,192600,1874613964,1350,1350,1350,1350,0
20241129,192500,1874613964,1350,1350,1350,1350,0
20241129,192400,1874613964,1350,1350,1350,1350,0
20241129,192300,1874613964,1350,1350,1350,1350,0
20241129,192200,1874613964,1350,1350,1350,1350,0
20241129,192100,1874613964,1350,1350,1350,1350,0
20241129,192000,1874613964,1350,1350,1350,1350,0
20241129,191900,1874613964,1350,1350,1350,1350,0
20241129,191800,1874613964,1350,1350,1350,1350,0
20241129,191700,1874613964,1350,1350,1350,1350,17729
20241129,191600,1874613964,1350,1350,1350,1350,0
20241129,191500,1874613964,1350,1350,1350,1350,0
20241129,191400,1874613964,1350,1350,1350,1350,0
20241129,191300,1874613964,1350,1350,1350,1350,0
20241129,191200,1874613964,1350,1350,1350,1350,0
20241129,191100,1874613964,1350,1350,1350,1350,0
20241129,191000,1874613964,1350,1350,1350,1350,0
20241129,190900,1874613964,1350,1350,1350,1350,0
20241129,190800,1874613964,1350,1350,1350,1350,0
20241129,190700,1874613964,1350,1350,1350,1350,0
20241129,190600,1874613964,1350,1350,1350,1350,0
20241129,190500,1874613964,1350,1350,1350,1350,0
20241129,190400,1874613964,1350,1350,1350,1350,0
20241129,190300,1874613964,1350,1350,1350,1350,0
20241129,190200,1874613964,1350,1350,1350,1350,0
20241129,190100,1874613964,1350,1350,1350,1350,0
20241129,190000,1874613964,1350,1350,1350,1350,0
20241129,185900,1874613964,1350,1350,1350,1350,0
20241129,185800,1874613964,1350,1350,1350,1350,0
20241129,185700,1874613964,1350,1350,1350,1350,0
20241129,185600,1874613964,1350,1350,1350,1350,0
20241129,185500,1874613964,1350,1350,1350,1350,0
20241129,185400,1874613964,1350,1350,1350,1350,0
20241129,185300,1874613964,1350,1350,1350,1350,0
20241129,185200,1874613964,1350,1350,1350,1350,0
20241129,185100,1874613964,1350,1350,1350,1350,0
20241129,185000,1874613964,1350,1350,1350,1350,0
20241129,184900,1874613964,1350,1350,1350,1350,0
20241129,184800,1874613964,1350,1350,1350,1350,0
20241129,184700,1874613964,1350,1350,1350,1350,17729
20241129,184600,1874613964,1350,1350,1350,1350,0
20241129,184500,1874613964,1350,1350,1350,1350,0
20241129,184400,1874613964,1350,1350,1350,1350,0
20241129,184300,1874613964,1350,1350,1350,1350,0
20241129,184200,1874613964,1350,1350,1350,1350,0
20241129,184100,1874613964,1350,1350,1350,1350,0
20241129,184000,1874613964,1350,1350,1350,1350,0
20241129,183900,1874613964,1350,1350,1350,1350,0
20241129,183800,1874613964,1350,1350,1350,1350,0
20241129,183700,1874613964,1350,1350,1350,1350,0
20241129,183600,1874613964,1350,1350,1350,1350,0
20241129,183500,1874613964,1350,1350,1350,1350,0
20241129,183400,1874613964,1350,1350,1350,1350,0
20241129,183300,1874613964,1350,1350,1350,1350,0
20241129,183200,1874613964,1350,1350,1350,1350,0
20241129,183100,1874613964,1350,1350,1350,1350,0
20241129,183000,1874613964,1350,1350,1350,1350,0
20241129,182900,1874613964,1350,1350,1350,1350,0
20241129,182800,1874613964,1350,1350,1350,1350,0
20241129,182700,1874613964,1350,1350,1350,1350,0
20241129,182600,1874613964,1350,1350,1350,1350,0
20241129,182500,1874613964,1350,1350,1350,1350,0
20241129,182400,1874613964,1350,1350,1350,1350,0
20241129,182300,1874613964,1350,1350,1350,1350,0
20241129,182200,1874613964,1350,1350,1350,1350,0
20241129,182100,1874613964,1350,1350,1350,1350,0
20241129,182000,1874613964,1350,1350,1350,1350,0
20241129,181900,1874613964,1350,1350,1350,1350,0
20241129,181800,1874613964,1350,1350,1350,1350,0
20241129,181700,1874613964,1350,1350,1350,1350,17729
20241129,181600,1874613964,1350,1350,1350,1350,0
20241129,181500,1874613964,1350,1350,1350,1350,0
20241129,181400,1874613964,1350,1350,1350,1350,0
20241129,181300,1874613964,1350,1350,1350,1350,0
20241129,181200,1874613964,1350,1350,1350,1350,0
20241129,181100,1874613964,1350,1350,1350,1350,0
20241129,181000,1874613964,1350,1350,1350,1350,0
20241129,180900,1874613964,1350,1350,1350,1350,0
20241129,180800,1874613964,1350,1350,1350,1350,0
20241129,180700,1874613964,1350,1350,1350,1350,0
20241129,180600,1874613964,1350,1350,1350,1350,0
20241129,180500,1874613964,1350,1350,1350,1350,0
20241129,180400,1874613964,1350,1350,1350,1350,0
20241129,180300,1874613964,1350,1350,1350,1350,0
20241129,180200,1874613964,1350,1350,1350,1350,0
20241129,180100,1874613964,1350,1350,1350,1350,0
20241129,180000,1874613964,1350,1350,1350,1350,0
20241129,175900,1874613964,1350,1350,1350,1350,0
20241129,175800,1874613964,1350,1350,1350,1350,0
20241129,175700,1874613964,1350,1350,1350,1350,0
20241129,175600,1874613964,1350,1350,1350,1350,0
20241129,175500,1874613964,1350,1350,1350,1350,0
20241129,175400,1874613964,1350,1350,1350,1350,0
20241129,175300,1874613964,1350,1350,1350,1350,0
20241129,175200,1874613964,1350,1350,1350,1350,0
20241129,175100,1874613964,1350,1350,1350,1350,0
20241129,175000,1874613964,1350,1350,1350,1350,0
20241129,174900,1874613964,1350,1350,1350,1350,0
20241129,174800,1874613964,1350,1350,1350,1350,0
20241129,174700,1874613964,1350,1350,1350,1350,17729
20241129,174600,1874613964,1350,1350,1350,1350,0
20241129,174500,1874613964,1350,1350,1350,1350,0
20241129,174400,1874613964,1350,1350,1350,1350,0
20241129,174300,1874613964,1350,1350,1350,1350,0
20241129,174200,1874613964,1350,1350,1350,1350,0
20241129,174100,1874613964,1350,1350,1350,1350,0
20241129,174000,1874613964,1350,1350,1350,1350,0
20241129,173900,1874613964,1350,1350,1350,1350,0
20241129,173800,1874613964,1350,1350,1350,1350,0
20241129,173700,1874613964,1350,1350,1350,1350,0
20241129,173600,1874613964,1350,1350,1350,1350,0
20241129,173500,1874613964,1350,1350,1350,1350,0
20241129,173400,1874613964,1350,1350,1350,1350,0
20241129,173300,1874613964,1350,1350,1350,1350,0
20241129,173200,1874613964,1350,1350,1350,1350,0
20241129,173100,1874613964,1350,1350,1350,1350,0
20241129,173000,1874613964,1350,1350,1350,1350,0
20241129,172900,1874613964,1350,1350,1350,1350,0
20241129,172800,1874613964,1350,1350,1350,1350,0
20241129,172700,1874613964,1350,1350,1350,1350,0
20241129,172600,1874613964,1350,1350,1350,1350,0
20241129,172500,1874613964,1350,1350,1350,1350,0
20241129,172400,1874613964,1350,1350,1350,1350,0
20241129,172300,1874613964,1350,1350,1350,1350,0
20241129,172200,1874613964,1350,1350,1350,1350,0
20241129,172100,1874613964,1350,1350,1350,1350,0
20241129,172000,1874613964,1350,1350,1350,1350,0
20241129,171900,1874613964,1350,1350,1350,1350,0
20241129,171800,1874613964,1350,1350,1350,1350,0
20241129,171700,1874613964,1350,1350,1350,1350,17729
20241129,171600,1874613964,1350,1350,1350,1350,0
20241129,171500,1874613964,1350,1350,1350,1350,0
20241129,171400,1874613964,1350,1350,1350,1350,0
20241129,171300,1874613964,1350,1350,1350,1350,0
20241129,171200,1874613964,1350,1350,1350,1350,0
20241129,171100,1874613964,1350,1350,1350,1350,0
20241129,171000,1874613964,1350,1350,1350,1350,0
20241129,170900,1874613964,1350,1350,1350,1350,0
20241129,170800,1874613964,1350,1350,1350,1350,0
20241129,170700,1874613964,1350,1350,1350,1350,0
20241129,170600,1874613964,1350,1350,1350,1350,0
20241129,170500,1874613964,1350,1350,1350,1350,0
20241129,170400,1874613964,1350,1350,1350,1350,0
20241129,170300,1874613964,1350,1350,1350,1350,0
20241129,170200,1874613964,1350,1350,1350,1350,0
20241129,170100,1874613964,1350,1350,1350,1350,0
20241129,170000,1874613964,1350,1350,1350,1350,0
20241129,165900,1874613964,1350,1350,1350,1350,0
20241129,165800,1874613964,1350,1350,1350,1350,0
20241129,165700,1874613964,1350,1350,1350,1350,0
20241129,165600,1874613964,1350,1350,1350,1350,0
20241129,165500,1874613964,1350,1350,1350,1350,0
20241129,165400,1874613964,1350,1350,1350,1350,0
20241129,165300,1874613964,1350,1350,1350,1350,0
20241129,165200,1874613964,1350,1350,1350,1350,0
20241129,165100,1874613964,1350,1350,1350,1350,0
20241129,165000,1874613964,1350,1350,1350,1350,0
20241129,164900,1874613964,1350,1350,1350,1350,0
20241129,164800,1874613964,1350,1350,1350,1350,0
20241129,164700,1874613964,1350,1350,1350,1350,17729
20241129,164600,1874613964,1350,1350,1350,1350,0
20241129,164500,1874613964,1350,1350,1350,1350,0
20241129,164400,1874613964,1350,1350,1350,1350,0
20241129,164300,1874613964,1350,1350,1350,1350,0
20241129,164200,1874613964,1350,1350,1350,1350,0
20241129,164100,1874613964,1350,1350,1350,1350,0
20241129,164000,1874613964,1350,1350,1350,1350,0
20241129,163900,1874613964,1350,1350,1350,1350,0
20241129,163800,1874613964,1350,1350,1350,1350,0
20241129,163700,1874613964,1350,1350,1350,1350,0
20241129,163600,1874613964,1350,1350,1350,1350,0
20241129,163500,1874613964,1350,1350,1350,1350,0
20241129,163400,1874613964,1350,1350,1350,1350,0
20241129,163300,1874613964,1350,1350,1350,1350,0
20241129,163200,1874613964,1350,1350,1350,1350,0
20241129,163100,1874613964,1350,1350,1350,1350,0
20241129,163000,1874613964,1350,1350,1350,1350,0
20241129,162900,1874613964,1350,1350,1350,1350,0
20241129,162800,1874613964,1350,1350,1350,1350,0
20241129,162700,1874613964,1350,1350,1350,1350,0
20241129,162600,1874613964,1350,1350,1350,1350,0
20241129,162500,1874613964,1350,1350,1350,1350,0
20241129,162400,1874613964,1350,1350,1350,1350,0
20241129,162300,1874613964,1350,1350,1350,1350,0
20241129,162200,1874613964,1350,1350,1350,1350,0
20241129,162100,1874613964,1350,1350,1350,1350,0
20241129,162000,1874613964,1350,1350,1350,1350,0
20241129,161900,1874613964,1350,1350,1350,1350,0
20241129,161800,1874613964,1350,1350,1350,1350,0
20241129,161700,1874613964,1350,1350,1350,1350,17729
20241129,161600,1874613964,1350,1350,1350,1350,0
20241129,161500,1874613964,1350,1350,1350,1350,0
20241129,161400,1874613964,1350,1350,1350,1350,0
20241129,161300,1874613964,1350,1350,1350,1350,0
20241129,161200,1874613964,1350,1350,1350,1350,0
20241129,161100,1874613964,1350,1350,1350,1350,0
20241129,161000,1874613964,1350,1350,1350,1350,0
20241129,160900,1874613964,1350,1350,1350,1350,0
20241129,160800,1874613964,1350,1350,1350,1350,0
20241129,160700,1874613964,1350,1350,1350,1350,0
20241129,160600,1874613964,1350,1350,1350,1350,0
20241129,160500,1874613964,1350,1350,1350,1350,0
20241129,160400,1874613964,1350,1350,1350,1350,0
20241129,160300,1874613964,1350,1350,1350,1350,0
20241129,160200,1874613964,1350,1350,1350,1350,0
20241129,160100,1874613964,1350,1350,1350,1350,0
20241129,160000,1874613964,1350,1350,1350,1350,0
20241129,155900,1874613964,1350,1350,1350,1350,0
20241129,155800,1874613964,1350,1350,1350,1350,0
20241129,155700,1874613964,1350,1350,1350,1350,0
20241129,155600,1874613964,1350,1350,1350,1350,0
20241129,155500,1874613964,1350,1350,1350,1350,0
20241129,155400,1874613964,1350,1350,1350,1350,0
20241129,155300,1874613964,1350,1350,1350,1350,0
20241129,155200,1874613964,1350,1350,1350,1350,0
20241129,155100,1874613964,1350,1350,1350,1350,0
20241129,155000,1874613964,1350,1350,1350,1350,0
20241129,154900,1874613964,1350,1350,1350,1350,0
20241129,154800,1874613964,1350,1350,1350,1350,0
20241129,154700,1874613964,1350,1350,1350,1350,17729
20241129,154600,1874613964,1350,1350,1350,1350,0
20241129,154500,1874613964,1350,1350,1350,1350,0
20241129,154400,1874613964,1350,1350,1350,1350,0
20241129,154300,1874613964,1350,1350,1350,1350,0
20241129,154200,1874613964,1350,1350,1350,1350,0
20241129,154100,1874613964,1350,1350,1350,1350,0
20241129,154000,1874613964,1350,1350,1350,1350,0
20241129,153900,1874613964,1350,1350,1350,1350,0
20241129,153800,1874613964,1350,1350,1350,1350,0
20241129,153700,1874613964,1350,1350,1350,1350,0
20241129,153600,1874613964,1350,1350,1350,1350,0
20241129,153500,1874613964,1350,1350,1350,1350,0
20241129,153400,1874613964,1350,1350,1350,1350,0
20241129,153300,1874613964,1350,1350,1350,1350,0
20241129,153200,1874613964,1350,1350,1350,1350,0
20241129,153100,1874613964,1350,1350,1350,1350,0
20241129,153000,1874613964,1350,1350,1350,1350,17729
20241129,152900,1850679814,1348,1348,1348,1348,0
20241129,152800,1850679814,1348,1348,1348,1348,0
20241129,152700,1850679814,1348,1348,1348,1348,0
20241129,152600,1850679814,1348,1348,1348,1348,0
20241129,152500,1850679814,1348,1348,1348,1348,0
20241129,152400,1850679814,1348,1348,1348,1348,0
20241129,152300,1850679814,1348,1348,1348,1348,0
20241129,152200,1850679814,1348,1348,1348,1348,0
20241129,152100,1850679814,1348,1348,1348,1348,0
20241129,152000,1850679814,1348,1348,1348,1348,0
20241129,151900,1850679814,1348,1348,1352,1348,1019
20241129,151800,1849306198,1352,1347,1354,1347,1566
20241129,151700,1847196665,1354,1347,1355,1347,3349
20241129,151600,1842670854,1356,1347,1356,1346,9684
20241129,151500,1829597754,1356,1347,1356,1346,8174
20241129,151400,1818561604,1357,1354,1357,1347,6091
20241129,151300,1810311186,1354,1353,1354,1347,5671
20241129,151200,1802642294,1350,1345,1354,1345,5663
20241129,151100,1794992550,1355,1357,1357,1345,43719
20241129,151000,1736109612,1357,1356,1357,1348,2333
20241129,150900,1732949699,1357,1349,1358,1347,6579
20241129,150800,1724082032,1355,1351,1355,1350,2462
20241129,150700,1720756660,1357,1355,1357,1350,6779
20241129,150600,1711569619,1355,1350,1355,1350,663
20241129,150500,1710674564,1357,1356,1357,1351,1261
20241129,150400,1708970296,1352,1356,1357,1352,4461
20241129,150300,1702934287,1357,1352,1357,1352,3915
20241129,150200,1697629274,1356,1356,1356,1351,1249
20241129,150100,1695941860,1351,1355,1358,1351,8116
20241129,150000,1684933376,1357,1350,1357,1350,4932
20241129,145900,1678250278,1351,1351,1357,1351,1973
20241129,145800,1675584407,1357,1356,1357,1350,1273
20241129,145700,1673864875,1356,1356,1356,1350,5558
20241129,145600,1666332199,1356,1359,1359,1356,800
20241129,145500,1665247183,1356,1357,1360,1356,4624
20241129,145400,1658971215,1360,1356,1362,1356,3180
20241129,145300,1654645669,1356,1358,1362,1356,11896
20241129,145200,1638492933,1359,1356,1359,1356,9953
20241129,145100,1624978656,1348,1348,1357,1348,2522
20241129,145000,1621575466,1354,1354,1354,1347,682
20241129,144900,1620656672,1346,1357,1357,1346,5862
20241129,144800,1612751470,1357,1358,1358,1354,4559
20241129,144700,1606572664,1354,1359,1360,1354,909
20241129,144600,1605341069,1358,1360,1363,1358,8372
20241129,144500,1593958592,1358,1355,1360,1346,13615
20241129,144400,1575495437,1357,1349,1357,1349,21894
20241129,144300,1545875240,1349,1347,1349,1347,1005
20241129,144200,1544521496,1347,1347,1347,1347,608
20241129,144100,1543702520,1349,1347,1349,1347,1001
20241129,144000,1542354171,1349,1347,1349,1347,5644
20241129,143900,1534745505,1347,1346,1347,1340,2639
20241129,143800,1531195436,1346,1344,1347,1340,28918
20241129,143700,1492290003,1343,1338,1343,1338,2455
20241129,143600,1489000703,1338,1340,1340,1338,1085
20241129,143500,1487547973,1340,1345,1345,1340,1351
20241129,143400,1485735878,1345,1345,1345,1345,2030
20241129,143300,1483005528,1345,1344,1345,1344,630
20241129,143200,1482158807,1344,1344,1344,1344,5285
20241129,143100,1475055767,1344,1344,1344,1344,34
20241129,143000,1475010071,1340,1340,1340,1337,12420
20241129,142900,1458389916,1340,1340,1340,1340,1500
20241129,142800,1456379916,1344,1340,1344,1340,2261
20241129,142700,1453344165,1340,1340,1340,1340,1867
20241129,142600,1450842385,1340,1340,1340,1340,200
20241129,142500,1450574385,1340,1340,1340,1340,259
20241129,142400,1450227325,1340,1340,1340,1340,765
20241129,142300,1449202225,1340,1340,1340,1340,0
20241129,142200,1449202225,1340,1340,1340,1340,586
20241129,142100,1448416985,1340,1341,1341,1340,221
20241129,142000,1448120832,1343,1343,1343,1343,2
20241129,141900,1448118146,1340,1340,1340,1340,585
20241129,141800,1447334246,1340,1340,1340,1340,0
20241129,141700,1447334246,1340,1340,1340,1340,800
20241129,141600,1446262246,1340,1340,1340,1340,585
20241129,141500,1445478346,1340,1344,1344,1337,5931
20241129,141400,1437533802,1344,1344,1344,1344,1
20241129,141300,1437532458,1339,1339,1339,1339,586
20241129,141200,1436747804,1345,1345,1345,1345,0
20241129,141100,1436747804,1345,1345,1345,1345,7
20241129,141000,1436738389,1344,1342,1344,1342,933
20241129,140900,1435485607,1344,1344,1344,1344,1887
20241129,140800,1432949479,1344,1344,1344,1344,1609
20241129,140700,1430786983,1344,1344,1344,1342,1235
20241129,140600,1429128313,1344,1344,1344,1344,2299
20241129,140500,1426038457,1344,1344,1344,1342,1305
20241129,140400,1424285333,1342,1343,1343,1342,12569
20241129,140300,1407405752,1342,1342,1342,1342,569
20241129,140200,1406642154,1342,1343,1343,1342,3232
20241129,140100,1402304809,1337,1338,1342,1337,5509
20241129,140000,1394916306,1336,1336,1336,1336,0
20241129,135900,1394916306,1336,1338,1342,1336,5011
20241129,135800,1388216334,1338,1341,1341,1337,5585
20241129,135700,1380738623,1341,1341,1341,1341,1208
20241129,135600,1379118695,1340,1340,1340,1340,586
20241129,135500,1378333455,1340,1339,1340,1339,1999
20241129,135400,1375655645,1337,1337,1337,1337,3226
20241129,135300,1371342483,1340,1340,1342,1340,1403
20241129,135200,1369462461,1341,1343,1343,1341,759
20241129,135100,1368444622,1343,1342,1343,1342,297
20241129,135000,1368045948,1342,1336,1342,1336,6408
20241129,134900,1359450673,1336,1336,1336,1336,0
20241129,134800,1359450673,1336,1336,1336,1336,0
20241129,134700,1359450673,1336,1336,1336,1336,586
20241129,134600,1358667777,1336,1336,1336,1336,2
20241129,134500,1358665105,1336,1336,1336,1336,0
20241129,134400,1358665105,1336,1337,1337,1336,4585
20241129,134300,1352539332,1337,1338,1338,1337,5000
20241129,134200,1345853987,1338,1339,1339,1338,7105
20241129,134100,1336347495,1338,1338,1338,1338,585
20241129,134000,1335564765,1338,1339,1339,1338,7673
20241129,133900,1325295119,1339,1339,1339,1339,105
20241129,133800,1325154524,1339,1339,1339,1339,587
20241129,133700,1324368531,1338,1338,1338,1338,0
20241129,133600,1324368531,1338,1338,1338,1338,0
20241129,133500,1324368531,1338,1338,1338,1338,1169
20241129,133400,1322804409,1340,1340,1340,1340,645
20241129,133300,1321940109,1341,1341,1341,1341,0
20241129,133200,1321940109,1341,1341,1341,1341,3006
20241129,133100,1317909063,1337,1337,1337,1337,2000
20241129,133000,1315235063,1342,1337,1342,1337,5887
20241129,132900,1307342939,1336,1337,1340,1336,9372
20241129,132800,1294805263,1339,1339,1339,1339,1
20241129,132700,1294803924,1335,1335,1339,1335,4655
20241129,132600,1288589491,1335,1336,1336,1335,3932
20241129,132500,1283338339,1340,1340,1340,1340,4635
20241129,132400,1277127439,1340,1336,1340,1336,692
20241129,132300,1276202923,1340,1340,1340,1340,10
20241129,132200,1276189523,1335,1341,1341,1335,13567
20241129,132100,1258008176,1341,1337,1341,1335,20199
20241129,132000,1230956610,1336,1336,1336,1336,463
20241129,131900,1230338042,1336,1336,1336,1336,644
20241129,131800,1229477658,1336,1335,1336,1335,785
20241129,131700,1228429483,1337,1337,1337,1335,2107
20241129,131600,1225616634,1336,1336,1337,1336,2303
20241129,131500,1222539825,1336,1337,1337,1336,4699
20241129,131400,1216257961,1336,1336,1336,1336,999
20241129,131300,1214923297,1338,1338,1338,1338,0
20241129,131200,1214923297,1338,1336,1338,1335,4711
20241129,131100,1208631386,1339,1339,1339,1339,0
20241129,131000,1208631386,1339,1339,1339,1339,0
20241129,130900,1208631386,1339,1336,1339,1335,786
20241129,130800,1207581977,1339,1335,1339,1335,3001
20241129,130700,1203575638,1340,1339,1340,1339,82
20241129,130600,1203465838,1335,1335,1335,1335,585
20241129,130500,1202684863,1340,1340,1340,1340,0
20241129,130400,1202684863,1340,1335,1340,1335,593
20241129,130300,1201893173,1340,1338,1340,1338,230
20241129,130200,1201585331,1338,1338,1338,1338,1000
20241129,130100,1200247331,1339,1338,1340,1335,1500
20241129,130000,1198241184,1338,1335,1339,1335,12336
20241129,125900,1181741781,1337,1337,1337,1337,119
20241129,125800,1181582678,1337,1334,1338,1334,594
20241129,125700,1180790247,1338,1339,1339,1335,249
20241129,125600,1180457782,1339,1339,1339,1339,9
20241129,125500,1180445731,1335,1335,1335,1335,1675
20241129,125400,1178209606,1335,1335,1335,1335,22
20241129,125300,1178180236,1339,1339,1339,1339,0
20241129,125200,1178180236,1339,1335,1339,1335,697
20241129,125100,1177249737,1340,1335,1340,1335,127
20241129,125000,1177080103,1343,1343,1343,1343,10
20241129,124900,1177066673,1334,1344,1344,1334,653
20241129,124800,1176194891,1334,1343,1343,1334,220
20241129,124700,1175899737,1344,1344,1344,1344,10
20241129,124600,1175886297,1334,1344,1344,1334,592
20241129,124500,1175096509,1334,1334,1334,1334,0
20241129,124400,1175096509,1334,1344,1344,1334,5015
20241129,124300,1168405029,1335,1335,1335,1335,585
20241129,124200,1167624054,1344,1344,1344,1344,0
20241129,124100,1167624054,1344,1343,1344,1343,120
20241129,124000,1167462892,1335,1344,1344,1335,3585
20241129,123900,1162649917,1344,1335,1344,1334,5002
20241129,123800,1155974928,1344,1333,1344,1333,5389
20241129,123700,1148743331,1338,1341,1342,1338,115
20241129,123600,1148589451,1342,1337,1342,1337,15234
20241129,123500,1128195956,1337,1336,1338,1336,7391
20241129,123400,1118312039,1336,1335,1336,1335,500
20241129,123300,1117644255,1336,1336,1336,1336,0
20241129,123200,1117644255,1336,1329,1336,1329,3779
20241129,123100,1112605221,1330,1330,1330,1330,0
20241129,123000,1112605221,1330,1330,1330,1330,1685
20241129,122900,1110364171,1328,1328,1328,1328,691
20241129,122800,1109446523,1329,1329,1329,1329,0
20241129,122700,1109446523,1329,1329,1329,1329,4041
20241129,122600,1104076034,1329,1329,1329,1329,585
20241129,122500,1103298569,1336,1336,1336,1336,51
20241129,122400,1103230433,1336,1336,1336,1336,0
20241129,122300,1103230433,1336,1329,1336,1329,586
20241129,122200,1102451632,1329,1329,1329,1329,0
20241129,122100,1102451632,1329,1329,1329,1329,0
20241129,122000,1102451632,1329,1330,1330,1329,8586
20241129,121900,1091038786,1330,1330,1330,1330,0
20241129,121800,1091038786,1330,1330,1330,1330,15
20241129,121700,1091018836,1330,1332,1337,1330,6798
20241129,121600,1081965065,1331,1330,1331,1330,729
20241129,121500,1080994949,1330,1330,1330,1330,0
20241129,121400,1080994949,1330,1330,1330,1330,900
20241129,121300,1079797949,1330,1330,1330,1330,1
20241129,121200,1079796619,1330,1330,1330,1330,343
20241129,121100,1079340429,1330,1330,1330,1330,48
20241129,121000,1079276589,1330,1330,1330,1330,10
20241129,120900,1079263289,1330,1330,1330,1330,1226
20241129,120800,1077632709,1330,1330,1330,1330,799
20241129,120700,1076570039,1331,1331,1331,1331,702
20241129,120600,1075635677,1332,1332,1332,1332,586
20241129,120500,1074855125,1332,1332,1332,1332,0
20241129,120400,1074855125,1332,1333,1333,1332,109
20241129,120300,1074709933,1332,1332,1332,1332,585
20241129,120200,1073930713,1335,1335,1335,1335,862
20241129,120100,1072779943,1338,1338,1338,1338,1
20241129,120000,1072778605,1332,1332,1332,1332,789
20241129,115900,1071727657,1331,1331,1331,1331,0
20241129,115800,1071727657,1331,1335,1339,1331,3668
20241129,115700,1066821483,1328,1333,1334,1328,7980
20241129,115600,1056180540,1327,1327,1327,1327,0
20241129,115500,1056180540,1327,1327,1327,1327,0
20241129,115400,1056180540,1327,1327,1327,1327,685
20241129,115300,1055271545,1334,1334,1334,1334,0
20241129,115200,1055271545,1334,1334,1334,1334,3670
20241129,115100,1050375765,1334,1337,1337,1334,10487
20241129,115000,1036381055,1337,1337,1337,1337,798
20241129,114900,1035314129,1337,1335,1337,1335,3548
20241129,114800,1030572533,1334,1332,1335,1332,9544
20241129,114700,1017844766,1329,1327,1332,1327,3258
20241129,114600,1013508011,1327,1321,1327,1321,2810
20241129,114500,1009793606,1321,1321,1321,1321,225
20241129,114400,1009496381,1330,1326,1330,1320,236
20241129,114300,1009183263,1321,1322,1322,1321,1868
20241129,114200,1006715050,1322,1322,1322,1322,0
20241129,114100,1006715050,1322,1323,1323,1322,4000
20241129,114000,1001427043,1323,1323,1323,1323,586
20241129,113900,1000651765,1323,1323,1323,1323,0
20241129,113800,1000651765,1323,1323,1323,1323,1143
20241129,113700,999139576,1323,1323,1323,1323,585
20241129,113600,998365621,1322,1322,1322,1322,500
20241129,113500,997704621,1332,1332,1332,1332,3041
20241129,113400,993654009,1330,1321,1331,1321,8512
20241129,113300,982343724,1328,1328,1328,1328,166
20241129,113200,982123276,1321,1328,1328,1321,11
20241129,113100,982108738,1321,1327,1328,1321,588
20241129,113000,981331977,1321,1321,1321,1321,17
20241129,112900,981309520,1321,1321,1321,1321,0
20241129,112800,981309520,1321,1321,1321,1321,1585
20241129,112700,979215735,1320,1320,1320,1320,0
20241129,112600,979215735,1320,1321,1321,1320,1463
20241129,112500,977283217,1321,1321,1321,1321,585
20241129,112400,976510432,1328,1328,1328,1321,453
20241129,112300,975909550,1328,1328,1328,1328,101
20241129,112200,975775422,1320,1328,1328,1320,1586
20241129,112100,973673902,1329,1329,1329,1329,0
20241129,112000,973673902,1329,1325,1329,1324,2425
20241129,111900,970461803,1330,1330,1330,1330,0
20241129,111800,970461803,1330,1330,1330,1330,0
20241129,111700,970461803,1330,1326,1330,1325,769
20241129,111600,969442288,1326,1326,1326,1326,200
20241129,111500,969177088,1330,1330,1330,1330,142
20241129,111400,968988228,1332,1324,1332,1324,5570
20241129,111300,961578790,1331,1330,1331,1330,14173
20241129,111200,942714899,1330,1331,1331,1330,1042
20241129,111100,941329036,1323,1330,1330,1323,885
20241129,111000,940156081,1330,1325,1330,1325,2710
20241129,110900,936555107,1324,1320,1324,1320,4266
20241129,110800,930914920,1315,1315,1315,1315,585
20241129,110700,930145645,1320,1319,1322,1319,800
20241129,110600,929089338,1318,1317,1318,1317,430
20241129,110500,928522611,1316,1315,1317,1315,665
20241129,110400,927647536,1314,1314,1314,1314,340
20241129,110300,927200776,1309,1310,1310,1309,1357
20241129,110200,925423118,1310,1310,1315,1310,587
20241129,110100,924654143,1309,1309,1309,1309,0
20241129,110000,924654143,1309,1309,1310,1309,1157
20241129,105900,923139628,1309,1318,1318,1309,695
20241129,105800,922229783,1319,1319,1319,1319,0
20241129,105700,922229783,1319,1319,1319,1319,8
20241129,105600,922219231,1315,1315,1315,1315,586
20241129,105500,921448641,1320,1320,1320,1320,0
20241129,105400,921448641,1320,1321,1321,1315,1852
20241129,105300,919005675,1321,1319,1321,1319,2116
20241129,105200,916212551,1321,1321,1321,1321,32
20241129,105100,916170279,1321,1314,1321,1307,7729
20241129,105000,906015735,1314,1307,1314,1307,3341
20241129,104900,901648957,1308,1313,1314,1308,474
20241129,104800,901027860,1313,1307,1313,1306,1399
20241129,104700,899200531,1306,1306,1307,1306,2015
20241129,104600,896568936,1306,1308,1308,1306,5871
20241129,104500,888895291,1308,1313,1314,1308,792
20241129,104400,887859256,1314,1311,1314,1311,104
20241129,104300,887722791,1311,1314,1315,1311,1250
20241129,104200,886079590,1314,1316,1316,1311,1303
20241129,104100,884371345,1316,1310,1316,1310,711
20241129,104000,883439220,1311,1311,1311,1310,1058
20241129,103900,882052364,1311,1306,1311,1306,1911
20241129,103800,879554635,1306,1305,1306,1305,2651
20241129,103700,876092430,1305,1307,1307,1305,11170
20241129,103600,861500731,1307,1309,1309,1307,3079
20241129,103500,857475139,1317,1318,1319,1316,27
20241129,103400,857439554,1308,1323,1323,1308,14993
20241129,103300,837808967,1314,1314,1314,1314,733
20241129,103200,836845805,1324,1324,1324,1324,0
20241129,103100,836845805,1324,1324,1324,1324,1
20241129,103000,836844481,1314,1313,1324,1313,687
20241129,102900,835941853,1327,1327,1327,1327,0
20241129,102800,835941853,1327,1315,1327,1313,2131
20241129,102700,833141161,1328,1327,1328,1327,106
20241129,102600,833000394,1326,1321,1326,1321,2502
20241129,102500,829693532,1315,1315,1321,1310,9503
20241129,102400,817225795,1322,1314,1322,1314,316
20241129,102300,816809305,1321,1322,1322,1313,6399
20241129,102200,808393978,1322,1317,1322,1314,1839
20241129,102100,805974015,1322,1327,1327,1313,3101
20241129,102000,801883887,1327,1326,1327,1326,2013
20241129,101900,799214640,1323,1337,1337,1323,101450
20241129,101800,664658582,1337,1334,1337,1331,739
20241129,101700,663673484,1337,1337,1337,1337,32
20241129,101600,663630700,1334,1337,1337,1334,1200
20241129,101500,662029801,1337,1335,1337,1335,1908
20241129,101400,659482509,1335,1338,1338,1335,3269
20241129,101300,655114527,1338,1337,1338,1337,5000
20241129,101200,648428113,1342,1341,1342,1341,1578
20241129,101100,646312014,1341,1340,1341,1335,992
20241129,101000,644983299,1336,1338,1339,1335,3164
20241129,100900,640751474,1341,1341,1341,1335,1514
20241129,100800,638728700,1341,1340,1341,1340,1743
20241129,100700,636392514,1340,1335,1340,1334,1010
20241129,100600,635044744,1340,1334,1340,1333,599
20241129,100500,634245670,1334,1335,1335,1334,964
20241129,100400,632959604,1333,1332,1341,1332,1735
20241129,100300,630647975,1338,1338,1338,1332,2345
20241129,100200,627512953,1334,1335,1336,1332,14169
20241129,100100,608621349,1335,1342,1342,1335,375
20241129,100000,608119491,1343,1343,1343,1343,178
20241129,095900,607880437,1343,1334,1343,1334,5087
20241129,095800,601085361,1344,1335,1344,1334,4295
20241129,095700,595351726,1335,1342,1350,1335,15782
20241129,095600,574236591,1352,1342,1352,1342,747
20241129,095500,573233060,1352,1344,1352,1343,2144
20241129,095400,570347176,1352,1346,1352,1342,1808
20241129,095300,567918215,1346,1348,1348,1345,2560
20241129,095200,564471364,1352,1347,1356,1347,23409
20241129,095100,532825070,1347,1345,1347,1345,3427
20241129,095000,528211913,1339,1340,1341,1339,1630
20241129,094900,526027320,1338,1338,1338,1338,5751
20241129,094800,518332482,1338,1339,1339,1338,7263
20241129,094700,508607587,1339,1339,1340,1339,1887
20241129,094600,506080344,1340,1340,1341,1340,4343
20241129,094500,500260694,1340,1348,1349,1340,7143
20241129,094400,490639108,1348,1344,1348,1340,2858
20241129,094300,486805908,1347,1340,1347,1340,19
20241129,094200,486780434,1348,1350,1350,1340,340
20241129,094100,486324493,1340,1350,1350,1340,2403
20241129,094000,483104453,1340,1349,1350,1340,2063
20241129,093900,480330982,1350,1339,1350,1339,5000
20241129,093800,473592834,1339,1339,1339,1339,358
20241129,093700,473113472,1339,1339,1339,1339,2139
20241129,093600,470249351,1339,1339,1345,1339,608
20241129,093500,469435107,1345,1338,1345,1338,2257
20241129,093400,466411793,1338,1338,1338,1336,10648
20241129,093300,452180731,1340,1350,1350,1339,19182
20241129,093200,426412719,1350,1350,1350,1350,47
20241129,093100,426349269,1346,1350,1351,1346,7513
20241129,093000,416230718,1350,1350,1350,1346,6097
20241129,092900,408022152,1350,1346,1350,1346,2902
20241129,092800,404116056,1346,1346,1346,1346,4556
20241129,092700,397983680,1346,1346,1347,1345,2386
20241129,092600,394772616,1346,1346,1350,1345,3217
20241129,092500,390442416,1345,1345,1345,1345,2954
20241129,092400,386469286,1345,1344,1352,1344,2122
20241129,092300,383605622,1344,1350,1350,1344,2526
20241129,092200,380195678,1350,1341,1350,1341,6427
20241129,092100,371540827,1342,1343,1345,1342,2570
20241129,092000,368091774,1342,1345,1345,1342,4788
20241129,091900,361665464,1344,1346,1346,1344,1418
20241129,091800,359758195,1352,1345,1352,1344,1485
20241129,091700,357760937,1350,1345,1350,1345,1264
20241129,091600,356054598,1352,1344,1353,1342,1145
20241129,091500,354515147,1352,1343,1352,1343,2099
20241129,091400,351691910,1353,1355,1355,1341,3176
20241129,091300,347399397,1354,1340,1354,1336,13531
20241129,091200,329200097,1340,1350,1350,1336,11266
20241129,091100,314092447,1345,1345,1345,1344,10388
20241129,091000,300122132,1354,1358,1358,1338,26488
20241129,090900,264260950,1358,1362,1365,1358,18017
20241129,090800,239751466,1362,1367,1372,1362,17576
20241129,090700,215745567,1371,1365,1373,1365,10764
20241129,090600,200983818,1365,1369,1372,1365,12627
20241129,090500,183685051,1370,1365,1371,1362,15424
20241129,090400,162600989,1365,1363,1374,1363,6741
20241129,090300,153370452,1362,1355,1374,1354,12393
20241129,090200,136432078,1354,1367,1376,1354,39827
20241129,090100,81985207,1369,1335,1371,1335,25232
20241129,090000,47813991,1342,1336,1342,1334,35585