KissMeData/226340/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,205300,853633703,1333,1333,1333,1333,15271
20241129,205200,853633703,1333,1333,1333,1333,0
20241129,205100,853633703,1333,1333,1333,1333,0
20241129,205000,853633703,1333,1333,1333,1333,0
20241129,204900,853633703,1333,1333,1333,1333,0
20241129,204800,853633703,1333,1333,1333,1333,0
20241129,204700,853633703,1333,1333,1333,1333,0
20241129,204600,853633703,1333,1333,1333,1333,0
20241129,204500,853633703,1333,1333,1333,1333,0
20241129,204400,853633703,1333,1333,1333,1333,0
20241129,204300,853633703,1333,1333,1333,1333,0
20241129,204200,853633703,1333,1333,1333,1333,0
20241129,204100,853633703,1333,1333,1333,1333,0
20241129,204000,853633703,1333,1333,1333,1333,0
20241129,203900,853633703,1333,1333,1333,1333,0
20241129,203800,853633703,1333,1333,1333,1333,0
20241129,203700,853633703,1333,1333,1333,1333,0
20241129,203600,853633703,1333,1333,1333,1333,0
20241129,203500,853633703,1333,1333,1333,1333,0
20241129,203400,853633703,1333,1333,1333,1333,0
20241129,203300,853633703,1333,1333,1333,1333,0
20241129,203200,853633703,1333,1333,1333,1333,0
20241129,203100,853633703,1333,1333,1333,1333,0
20241129,203000,853633703,1333,1333,1333,1333,0
20241129,202900,853633703,1333,1333,1333,1333,0
20241129,202800,853633703,1333,1333,1333,1333,0
20241129,202700,853633703,1333,1333,1333,1333,0
20241129,202600,853633703,1333,1333,1333,1333,0
20241129,202500,853633703,1333,1333,1333,1333,0
20241129,202400,853633703,1333,1333,1333,1333,0
20241129,202300,853633703,1333,1333,1333,1333,15271
20241129,202200,853633703,1333,1333,1333,1333,0
20241129,202100,853633703,1333,1333,1333,1333,0
20241129,202000,853633703,1333,1333,1333,1333,0
20241129,201900,853633703,1333,1333,1333,1333,0
20241129,201800,853633703,1333,1333,1333,1333,0
20241129,201700,853633703,1333,1333,1333,1333,0
20241129,201600,853633703,1333,1333,1333,1333,0
20241129,201500,853633703,1333,1333,1333,1333,0
20241129,201400,853633703,1333,1333,1333,1333,0
20241129,201300,853633703,1333,1333,1333,1333,0
20241129,201200,853633703,1333,1333,1333,1333,0
20241129,201100,853633703,1333,1333,1333,1333,0
20241129,201000,853633703,1333,1333,1333,1333,0
20241129,200900,853633703,1333,1333,1333,1333,0
20241129,200800,853633703,1333,1333,1333,1333,0
20241129,200700,853633703,1333,1333,1333,1333,0
20241129,200600,853633703,1333,1333,1333,1333,0
20241129,200500,853633703,1333,1333,1333,1333,0
20241129,200400,853633703,1333,1333,1333,1333,0
20241129,200300,853633703,1333,1333,1333,1333,0
20241129,200200,853633703,1333,1333,1333,1333,0
20241129,200100,853633703,1333,1333,1333,1333,0
20241129,200000,853633703,1333,1333,1333,1333,0
20241129,195900,853633703,1333,1333,1333,1333,0
20241129,195800,853633703,1333,1333,1333,1333,0
20241129,195700,853633703,1333,1333,1333,1333,0
20241129,195600,853633703,1333,1333,1333,1333,0
20241129,195500,853633703,1333,1333,1333,1333,0
20241129,195400,853633703,1333,1333,1333,1333,0
20241129,195300,853633703,1333,1333,1333,1333,15271
20241129,195200,853633703,1333,1333,1333,1333,0
20241129,195100,853633703,1333,1333,1333,1333,0
20241129,195000,853633703,1333,1333,1333,1333,0
20241129,194900,853633703,1333,1333,1333,1333,0
20241129,194800,853633703,1333,1333,1333,1333,0
20241129,194700,853633703,1333,1333,1333,1333,0
20241129,194600,853633703,1333,1333,1333,1333,0
20241129,194500,853633703,1333,1333,1333,1333,0
20241129,194400,853633703,1333,1333,1333,1333,0
20241129,194300,853633703,1333,1333,1333,1333,0
20241129,194200,853633703,1333,1333,1333,1333,0
20241129,194100,853633703,1333,1333,1333,1333,0
20241129,194000,853633703,1333,1333,1333,1333,0
20241129,193900,853633703,1333,1333,1333,1333,0
20241129,193800,853633703,1333,1333,1333,1333,0
20241129,193700,853633703,1333,1333,1333,1333,0
20241129,193600,853633703,1333,1333,1333,1333,0
20241129,193500,853633703,1333,1333,1333,1333,0
20241129,193400,853633703,1333,1333,1333,1333,0
20241129,193300,853633703,1333,1333,1333,1333,0
20241129,193200,853633703,1333,1333,1333,1333,0
20241129,193100,853633703,1333,1333,1333,1333,0
20241129,193000,853633703,1333,1333,1333,1333,0
20241129,192900,853633703,1333,1333,1333,1333,0
20241129,192800,853633703,1333,1333,1333,1333,0
20241129,192700,853633703,1333,1333,1333,1333,0
20241129,192600,853633703,1333,1333,1333,1333,0
20241129,192500,853633703,1333,1333,1333,1333,0
20241129,192400,853633703,1333,1333,1333,1333,0
20241129,192300,853633703,1333,1333,1333,1333,15271
20241129,192200,853633703,1333,1333,1333,1333,0
20241129,192100,853633703,1333,1333,1333,1333,0
20241129,192000,853633703,1333,1333,1333,1333,0
20241129,191900,853633703,1333,1333,1333,1333,0
20241129,191800,853633703,1333,1333,1333,1333,0
20241129,191700,853633703,1333,1333,1333,1333,0
20241129,191600,853633703,1333,1333,1333,1333,0
20241129,191500,853633703,1333,1333,1333,1333,0
20241129,191400,853633703,1333,1333,1333,1333,0
20241129,191300,853633703,1333,1333,1333,1333,0
20241129,191200,853633703,1333,1333,1333,1333,0
20241129,191100,853633703,1333,1333,1333,1333,0
20241129,191000,853633703,1333,1333,1333,1333,0
20241129,190900,853633703,1333,1333,1333,1333,0
20241129,190800,853633703,1333,1333,1333,1333,0
20241129,190700,853633703,1333,1333,1333,1333,0
20241129,190600,853633703,1333,1333,1333,1333,0
20241129,190500,853633703,1333,1333,1333,1333,0
20241129,190400,853633703,1333,1333,1333,1333,0
20241129,190300,853633703,1333,1333,1333,1333,0
20241129,190200,853633703,1333,1333,1333,1333,0
20241129,190100,853633703,1333,1333,1333,1333,0
20241129,190000,853633703,1333,1333,1333,1333,0
20241129,185900,853633703,1333,1333,1333,1333,0
20241129,185800,853633703,1333,1333,1333,1333,0
20241129,185700,853633703,1333,1333,1333,1333,0
20241129,185600,853633703,1333,1333,1333,1333,0
20241129,185500,853633703,1333,1333,1333,1333,0
20241129,185400,853633703,1333,1333,1333,1333,0
20241129,185300,853633703,1333,1333,1333,1333,15271
20241129,185200,853633703,1333,1333,1333,1333,0
20241129,185100,853633703,1333,1333,1333,1333,0
20241129,185000,853633703,1333,1333,1333,1333,0
20241129,184900,853633703,1333,1333,1333,1333,0
20241129,184800,853633703,1333,1333,1333,1333,0
20241129,184700,853633703,1333,1333,1333,1333,0
20241129,184600,853633703,1333,1333,1333,1333,0
20241129,184500,853633703,1333,1333,1333,1333,0
20241129,184400,853633703,1333,1333,1333,1333,0
20241129,184300,853633703,1333,1333,1333,1333,0
20241129,184200,853633703,1333,1333,1333,1333,0
20241129,184100,853633703,1333,1333,1333,1333,0
20241129,184000,853633703,1333,1333,1333,1333,0
20241129,183900,853633703,1333,1333,1333,1333,0
20241129,183800,853633703,1333,1333,1333,1333,0
20241129,183700,853633703,1333,1333,1333,1333,0
20241129,183600,853633703,1333,1333,1333,1333,0
20241129,183500,853633703,1333,1333,1333,1333,0
20241129,183400,853633703,1333,1333,1333,1333,0
20241129,183300,853633703,1333,1333,1333,1333,0
20241129,183200,853633703,1333,1333,1333,1333,0
20241129,183100,853633703,1333,1333,1333,1333,0
20241129,183000,853633703,1333,1333,1333,1333,0
20241129,182900,853633703,1333,1333,1333,1333,0
20241129,182800,853633703,1333,1333,1333,1333,0
20241129,182700,853633703,1333,1333,1333,1333,0
20241129,182600,853633703,1333,1333,1333,1333,0
20241129,182500,853633703,1333,1333,1333,1333,0
20241129,182400,853633703,1333,1333,1333,1333,0
20241129,182300,853633703,1333,1333,1333,1333,15271
20241129,182200,853633703,1333,1333,1333,1333,0
20241129,182100,853633703,1333,1333,1333,1333,0
20241129,182000,853633703,1333,1333,1333,1333,0
20241129,181900,853633703,1333,1333,1333,1333,0
20241129,181800,853633703,1333,1333,1333,1333,0
20241129,181700,853633703,1333,1333,1333,1333,0
20241129,181600,853633703,1333,1333,1333,1333,0
20241129,181500,853633703,1333,1333,1333,1333,0
20241129,181400,853633703,1333,1333,1333,1333,0
20241129,181300,853633703,1333,1333,1333,1333,0
20241129,181200,853633703,1333,1333,1333,1333,0
20241129,181100,853633703,1333,1333,1333,1333,0
20241129,181000,853633703,1333,1333,1333,1333,0
20241129,180900,853633703,1333,1333,1333,1333,0
20241129,180800,853633703,1333,1333,1333,1333,0
20241129,180700,853633703,1333,1333,1333,1333,0
20241129,180600,853633703,1333,1333,1333,1333,0
20241129,180500,853633703,1333,1333,1333,1333,0
20241129,180400,853633703,1333,1333,1333,1333,0
20241129,180300,853633703,1333,1333,1333,1333,0
20241129,180200,853633703,1333,1333,1333,1333,0
20241129,180100,853633703,1333,1333,1333,1333,0
20241129,180000,853633703,1333,1333,1333,1333,0
20241129,175900,853633703,1333,1333,1333,1333,0
20241129,175800,853633703,1333,1333,1333,1333,0
20241129,175700,853633703,1333,1333,1333,1333,0
20241129,175600,853633703,1333,1333,1333,1333,0
20241129,175500,853633703,1333,1333,1333,1333,0
20241129,175400,853633703,1333,1333,1333,1333,0
20241129,175300,853633703,1333,1333,1333,1333,15271
20241129,175200,853633703,1333,1333,1333,1333,0
20241129,175100,853633703,1333,1333,1333,1333,0
20241129,175000,853633703,1333,1333,1333,1333,0
20241129,174900,853633703,1333,1333,1333,1333,0
20241129,174800,853633703,1333,1333,1333,1333,0
20241129,174700,853633703,1333,1333,1333,1333,0
20241129,174600,853633703,1333,1333,1333,1333,0
20241129,174500,853633703,1333,1333,1333,1333,0
20241129,174400,853633703,1333,1333,1333,1333,0
20241129,174300,853633703,1333,1333,1333,1333,0
20241129,174200,853633703,1333,1333,1333,1333,0
20241129,174100,853633703,1333,1333,1333,1333,0
20241129,174000,853633703,1333,1333,1333,1333,0
20241129,173900,853633703,1333,1333,1333,1333,0
20241129,173800,853633703,1333,1333,1333,1333,0
20241129,173700,853633703,1333,1333,1333,1333,0
20241129,173600,853633703,1333,1333,1333,1333,0
20241129,173500,853633703,1333,1333,1333,1333,0
20241129,173400,853633703,1333,1333,1333,1333,0
20241129,173300,853633703,1333,1333,1333,1333,0
20241129,173200,853633703,1333,1333,1333,1333,0
20241129,173100,853633703,1333,1333,1333,1333,0
20241129,173000,853633703,1333,1333,1333,1333,0
20241129,172900,853633703,1333,1333,1333,1333,0
20241129,172800,853633703,1333,1333,1333,1333,0
20241129,172700,853633703,1333,1333,1333,1333,0
20241129,172600,853633703,1333,1333,1333,1333,0
20241129,172500,853633703,1333,1333,1333,1333,0
20241129,172400,853633703,1333,1333,1333,1333,0
20241129,172300,853633703,1333,1333,1333,1333,15271
20241129,172200,853633703,1333,1333,1333,1333,0
20241129,172100,853633703,1333,1333,1333,1333,0
20241129,172000,853633703,1333,1333,1333,1333,0
20241129,171900,853633703,1333,1333,1333,1333,0
20241129,171800,853633703,1333,1333,1333,1333,0
20241129,171700,853633703,1333,1333,1333,1333,0
20241129,171600,853633703,1333,1333,1333,1333,0
20241129,171500,853633703,1333,1333,1333,1333,0
20241129,171400,853633703,1333,1333,1333,1333,0
20241129,171300,853633703,1333,1333,1333,1333,0
20241129,171200,853633703,1333,1333,1333,1333,0
20241129,171100,853633703,1333,1333,1333,1333,0
20241129,171000,853633703,1333,1333,1333,1333,0
20241129,170900,853633703,1333,1333,1333,1333,0
20241129,170800,853633703,1333,1333,1333,1333,0
20241129,170700,853633703,1333,1333,1333,1333,0
20241129,170600,853633703,1333,1333,1333,1333,0
20241129,170500,853633703,1333,1333,1333,1333,0
20241129,170400,853633703,1333,1333,1333,1333,0
20241129,170300,853633703,1333,1333,1333,1333,0
20241129,170200,853633703,1333,1333,1333,1333,0
20241129,170100,853633703,1333,1333,1333,1333,0
20241129,170000,853633703,1333,1333,1333,1333,0
20241129,165900,853633703,1333,1333,1333,1333,0
20241129,165800,853633703,1333,1333,1333,1333,0
20241129,165700,853633703,1333,1333,1333,1333,0
20241129,165600,853633703,1333,1333,1333,1333,0
20241129,165500,853633703,1333,1333,1333,1333,0
20241129,165400,853633703,1333,1333,1333,1333,0
20241129,165300,853633703,1333,1333,1333,1333,15271
20241129,165200,853633703,1333,1333,1333,1333,0
20241129,165100,853633703,1333,1333,1333,1333,0
20241129,165000,853633703,1333,1333,1333,1333,0
20241129,164900,853633703,1333,1333,1333,1333,0
20241129,164800,853633703,1333,1333,1333,1333,0
20241129,164700,853633703,1333,1333,1333,1333,0
20241129,164600,853633703,1333,1333,1333,1333,0
20241129,164500,853633703,1333,1333,1333,1333,0
20241129,164400,853633703,1333,1333,1333,1333,0
20241129,164300,853633703,1333,1333,1333,1333,0
20241129,164200,853633703,1333,1333,1333,1333,0
20241129,164100,853633703,1333,1333,1333,1333,0
20241129,164000,853633703,1333,1333,1333,1333,0
20241129,163900,853633703,1333,1333,1333,1333,0
20241129,163800,853633703,1333,1333,1333,1333,0
20241129,163700,853633703,1333,1333,1333,1333,0
20241129,163600,853633703,1333,1333,1333,1333,0
20241129,163500,853633703,1333,1333,1333,1333,0
20241129,163400,853633703,1333,1333,1333,1333,0
20241129,163300,853633703,1333,1333,1333,1333,0
20241129,163200,853633703,1333,1333,1333,1333,0
20241129,163100,853633703,1333,1333,1333,1333,0
20241129,163000,853633703,1333,1333,1333,1333,0
20241129,162900,853633703,1333,1333,1333,1333,0
20241129,162800,853633703,1333,1333,1333,1333,0
20241129,162700,853633703,1333,1333,1333,1333,0
20241129,162600,853633703,1333,1333,1333,1333,0
20241129,162500,853633703,1333,1333,1333,1333,0
20241129,162400,853633703,1333,1333,1333,1333,0
20241129,162300,853633703,1333,1333,1333,1333,15271
20241129,162200,853633703,1333,1333,1333,1333,0
20241129,162100,853633703,1333,1333,1333,1333,0
20241129,162000,853633703,1333,1333,1333,1333,0
20241129,161900,853633703,1333,1333,1333,1333,0
20241129,161800,853633703,1333,1333,1333,1333,0
20241129,161700,853633703,1333,1333,1333,1333,0
20241129,161600,853633703,1333,1333,1333,1333,0
20241129,161500,853633703,1333,1333,1333,1333,0
20241129,161400,853633703,1333,1333,1333,1333,0
20241129,161300,853633703,1333,1333,1333,1333,0
20241129,161200,853633703,1333,1333,1333,1333,0
20241129,161100,853633703,1333,1333,1333,1333,0
20241129,161000,853633703,1333,1333,1333,1333,0
20241129,160900,853633703,1333,1333,1333,1333,0
20241129,160800,853633703,1333,1333,1333,1333,0
20241129,160700,853633703,1333,1333,1333,1333,0
20241129,160600,853633703,1333,1333,1333,1333,0
20241129,160500,853633703,1333,1333,1333,1333,0
20241129,160400,853633703,1333,1333,1333,1333,0
20241129,160300,853633703,1333,1333,1333,1333,0
20241129,160200,853633703,1333,1333,1333,1333,0
20241129,160100,853633703,1333,1333,1333,1333,0
20241129,160000,853633703,1333,1333,1333,1333,0
20241129,155900,853633703,1333,1333,1333,1333,0
20241129,155800,853633703,1333,1333,1333,1333,0
20241129,155700,853633703,1333,1333,1333,1333,0
20241129,155600,853633703,1333,1333,1333,1333,0
20241129,155500,853633703,1333,1333,1333,1333,0
20241129,155400,853633703,1333,1333,1333,1333,0
20241129,155300,853633703,1333,1333,1333,1333,15271
20241129,155200,853633703,1333,1333,1333,1333,0
20241129,155100,853633703,1333,1333,1333,1333,0
20241129,155000,853633703,1333,1333,1333,1333,0
20241129,154900,853633703,1333,1333,1333,1333,0
20241129,154800,853633703,1333,1333,1333,1333,0
20241129,154700,853633703,1333,1333,1333,1333,0
20241129,154600,853633703,1333,1333,1333,1333,0
20241129,154500,853633703,1333,1333,1333,1333,0
20241129,154400,853633703,1333,1333,1333,1333,0
20241129,154300,853633703,1333,1333,1333,1333,0
20241129,154200,853633703,1333,1333,1333,1333,0
20241129,154100,853633703,1333,1333,1333,1333,0
20241129,154000,853633703,1333,1333,1333,1333,0
20241129,153900,853633703,1333,1333,1333,1333,0
20241129,153800,853633703,1333,1333,1333,1333,0
20241129,153700,853633703,1333,1333,1333,1333,0
20241129,153600,853633703,1333,1333,1333,1333,0
20241129,153500,853633703,1333,1333,1333,1333,0
20241129,153400,853633703,1333,1333,1333,1333,0
20241129,153300,853633703,1333,1333,1333,1333,0
20241129,153200,853633703,1333,1333,1333,1333,0
20241129,153100,853633703,1333,1333,1333,1333,0
20241129,153000,853633703,1333,1333,1333,1333,15271
20241129,152900,833277460,1335,1335,1335,1335,0
20241129,152800,833277460,1335,1335,1335,1335,0
20241129,152700,833277460,1335,1335,1335,1335,0
20241129,152600,833277460,1335,1335,1335,1335,0
20241129,152500,833277460,1335,1335,1335,1335,0
20241129,152400,833277460,1335,1335,1335,1335,0
20241129,152300,833277460,1335,1335,1335,1335,0
20241129,152200,833277460,1335,1335,1335,1335,0
20241129,152100,833277460,1335,1335,1335,1335,0
20241129,152000,833277460,1335,1335,1335,1335,0
20241129,151900,833277460,1335,1328,1335,1328,12352
20241129,151800,816834037,1328,1327,1328,1327,1191
20241129,151700,815253345,1327,1329,1329,1327,1756
20241129,151600,812922133,1329,1329,1329,1324,1631
20241129,151500,810760845,1324,1323,1324,1323,2417
20241129,151400,807561981,1323,1323,1323,1323,1355
20241129,151300,805769316,1324,1324,1324,1324,507
20241129,151200,805098048,1324,1324,1324,1324,1021
20241129,151100,803746244,1325,1323,1329,1323,3605
20241129,151000,798969656,1324,1323,1324,1322,2350
20241129,150900,795860806,1324,1324,1324,1324,13
20241129,150800,795843594,1324,1325,1328,1324,5249
20241129,150700,788892256,1325,1325,1325,1324,352
20241129,150600,788425876,1325,1325,1325,1325,1100
20241129,150500,786968376,1324,1324,1324,1324,204
20241129,150400,786698280,1325,1326,1326,1325,798
20241129,150300,785640928,1326,1326,1326,1326,502
20241129,150200,784975276,1326,1326,1326,1326,1
20241129,150100,784973950,1326,1326,1326,1326,0
20241129,150000,784973950,1326,1324,1326,1324,1152
20241129,145900,783448698,1324,1323,1324,1323,63
20241129,145800,783365339,1323,1323,1323,1323,286
20241129,145700,782986961,1324,1324,1324,1324,1538
20241129,145600,780950649,1327,1324,1327,1324,502
20241129,145500,780285995,1328,1328,1328,1328,10
20241129,145400,780272715,1324,1328,1328,1324,717
20241129,145300,779323403,1324,1324,1324,1324,0
20241129,145200,779323403,1324,1324,1324,1324,570
20241129,145100,778568723,1328,1328,1328,1328,0
20241129,145000,778568723,1328,1326,1328,1326,1173
20241129,144900,777011807,1323,1323,1323,1323,31
20241129,144800,776970794,1327,1327,1327,1327,0
20241129,144700,776970794,1327,1327,1327,1327,2
20241129,144600,776968140,1323,1323,1323,1323,40
20241129,144500,776915220,1327,1327,1327,1327,0
20241129,144400,776915220,1327,1327,1327,1327,1
20241129,144300,776913893,1323,1322,1323,1322,397
20241129,144200,776388988,1322,1327,1327,1322,8178
20241129,144100,765569836,1325,1325,1327,1325,1506
20241129,144000,763574366,1327,1327,1327,1327,1
20241129,143900,763573039,1324,1324,1324,1324,0
20241129,143800,763573039,1324,1324,1324,1324,1622
20241129,143700,761425511,1324,1324,1324,1324,0
20241129,143600,761425511,1324,1324,1324,1324,0
20241129,143500,761425511,1324,1324,1324,1324,0
20241129,143400,761425511,1324,1324,1324,1324,1
20241129,143300,761424187,1324,1325,1325,1324,991
20241129,143200,760111583,1325,1326,1326,1325,222
20241129,143100,759817432,1328,1328,1328,1328,10
20241129,143000,759804152,1328,1328,1328,1328,0
20241129,142900,759804152,1328,1328,1328,1328,0
20241129,142800,759804152,1328,1328,1328,1328,1
20241129,142700,759802824,1328,1328,1328,1328,0
20241129,142600,759802824,1328,1328,1328,1328,200
20241129,142500,759537224,1328,1328,1328,1328,0
20241129,142400,759537224,1328,1328,1328,1328,1
20241129,142300,759535896,1325,1329,1329,1325,705
20241129,142200,758601731,1325,1325,1325,1325,730
20241129,142100,757634481,1330,1330,1330,1330,0
20241129,142000,757634481,1330,1330,1330,1330,4
20241129,141900,757629161,1331,1331,1331,1331,0
20241129,141800,757629161,1331,1331,1331,1331,36
20241129,141700,757581245,1326,1329,1329,1326,439
20241129,141600,756999128,1333,1333,1333,1333,0
20241129,141500,756999128,1333,1332,1333,1328,748
20241129,141400,756005369,1332,1330,1334,1329,57
20241129,141300,755929378,1336,1328,1336,1328,446
20241129,141200,755336253,1328,1325,1328,1323,4993
20241129,141100,748726613,1328,1325,1328,1325,2226
20241129,141000,745776389,1326,1326,1326,1326,3
20241129,140900,745772411,1326,1326,1326,1326,1
20241129,140800,745771085,1326,1326,1326,1326,837
20241129,140700,744661223,1326,1326,1326,1326,260
20241129,140600,744316463,1327,1326,1327,1326,349
20241129,140500,743853686,1326,1326,1326,1326,647
20241129,140400,742995764,1326,1326,1326,1326,374
20241129,140300,742499840,1326,1327,1327,1326,1799
20241129,140200,740113994,1327,1327,1328,1327,1140
20241129,140100,738601213,1327,1327,1327,1327,1431
20241129,140000,736702276,1328,1328,1328,1328,0
20241129,135900,736702276,1328,1328,1328,1328,18
20241129,135800,736678372,1328,1329,1330,1328,407
20241129,135700,736137854,1329,1329,1330,1329,31
20241129,135600,736096654,1330,1329,1330,1329,20
20241129,135500,736070072,1329,1329,1329,1329,120
20241129,135400,735910592,1328,1328,1328,1328,2282
20241129,135300,732880096,1328,1328,1328,1328,683
20241129,135200,731973072,1329,1329,1329,1329,300
20241129,135100,731574372,1330,1330,1330,1330,0
20241129,135000,731574372,1330,1330,1330,1330,0
20241129,134900,731574372,1330,1330,1330,1330,0
20241129,134800,731574372,1330,1329,1330,1329,1213
20241129,134700,729961125,1329,1329,1329,1329,0
20241129,134600,729961125,1329,1329,1329,1329,0
20241129,134500,729961125,1329,1327,1329,1327,240
20241129,134400,729642642,1327,1326,1327,1326,5543
20241129,134300,722288523,1327,1329,1329,1327,2681
20241129,134200,718730796,1330,1327,1330,1327,133
20241129,134100,718554296,1330,1330,1330,1330,0
20241129,134000,718554296,1330,1327,1330,1327,102
20241129,133900,718418936,1327,1327,1327,1327,0
20241129,133800,718418936,1327,1327,1327,1327,5
20241129,133700,718412301,1330,1330,1330,1330,0
20241129,133600,718412301,1330,1330,1330,1330,3
20241129,133500,718408311,1328,1328,1328,1328,3600
20241129,133400,713627511,1331,1331,1331,1331,0
20241129,133300,713627511,1331,1329,1331,1329,417
20241129,133200,713072994,1329,1329,1329,1329,0
20241129,133100,713072994,1329,1329,1329,1329,0
20241129,133000,713072994,1329,1329,1329,1329,4
20241129,132900,713067678,1328,1328,1328,1328,100
20241129,132800,712934878,1330,1328,1330,1328,577
20241129,132700,712168620,1330,1330,1330,1330,0
20241129,132600,712168620,1330,1330,1330,1330,19
20241129,132500,712143350,1331,1331,1331,1331,0
20241129,132400,712143350,1331,1329,1331,1328,1621
20241129,132300,709989972,1331,1329,1331,1329,1147
20241129,132200,708465598,1331,1331,1331,1331,5000
20241129,132100,701810598,1331,1331,1331,1331,18
20241129,132000,701786640,1331,1331,1331,1331,0
20241129,131900,701786640,1331,1330,1331,1330,10620
20241129,131800,687662038,1330,1330,1330,1330,0
20241129,131700,687662038,1330,1330,1330,1330,0
20241129,131600,687662038,1330,1330,1330,1330,0
20241129,131500,687662038,1330,1330,1330,1330,54
20241129,131400,687590218,1330,1330,1330,1330,0
20241129,131300,687590218,1330,1330,1330,1330,6
20241129,131200,687582238,1330,1329,1330,1329,295
20241129,131100,687190179,1330,1330,1330,1330,1548
20241129,131000,685131339,1334,1334,1334,1334,0
20241129,130900,685131339,1334,1334,1334,1334,0
20241129,130800,685131339,1334,1334,1334,1334,0
20241129,130700,685131339,1334,1334,1340,1334,3718
20241129,130600,680169479,1334,1327,1334,1327,2829
20241129,130500,676412569,1327,1326,1327,1326,4
20241129,130400,676407262,1324,1325,1325,1324,310
20241129,130300,675996567,1325,1325,1325,1325,5100
20241129,130200,669239067,1323,1323,1323,1323,0
20241129,130100,669239067,1323,1324,1325,1323,5200
20241129,130000,662349927,1323,1323,1323,1323,2160
20241129,125900,659492247,1324,1324,1324,1324,540
20241129,125800,658777287,1323,1322,1323,1322,1101
20241129,125700,657320982,1322,1322,1322,1322,3800
20241129,125600,652297382,1323,1323,1323,1323,2223
20241129,125500,649356353,1325,1325,1325,1325,1
20241129,125400,649355028,1323,1325,1325,1323,93
20241129,125300,649231807,1325,1325,1325,1325,0
20241129,125200,649231807,1325,1325,1325,1325,0
20241129,125100,649231807,1325,1325,1325,1325,0
20241129,125000,649231807,1325,1325,1325,1325,0
20241129,124900,649231807,1325,1325,1325,1325,0
20241129,124800,649231807,1325,1323,1325,1323,591
20241129,124700,648449908,1323,1323,1323,1323,1512
20241129,124600,646449532,1327,1327,1327,1327,0
20241129,124500,646449532,1327,1328,1328,1327,311
20241129,124400,646036824,1328,1328,1328,1328,1500
20241129,124300,644044824,1328,1324,1328,1324,1541
20241129,124200,642004516,1329,1325,1329,1325,7
20241129,124100,641995226,1325,1323,1325,1323,6794
20241129,124000,632997119,1323,1323,1323,1323,0
20241129,123900,632997119,1323,1323,1323,1323,2
20241129,123800,632994473,1321,1321,1321,1321,0
20241129,123700,632994473,1321,1321,1321,1321,0
20241129,123600,632994473,1321,1322,1322,1321,3000
20241129,123500,629031024,1323,1323,1323,1323,500
20241129,123400,628369524,1323,1323,1323,1323,0
20241129,123300,628369524,1323,1323,1323,1323,22
20241129,123200,628340418,1323,1323,1323,1323,0
20241129,123100,628340418,1323,1323,1323,1323,755
20241129,123000,627341553,1322,1322,1322,1322,1975
20241129,122900,624730603,1323,1323,1323,1323,10
20241129,122800,624717373,1323,1323,1323,1323,0
20241129,122700,624717373,1323,1323,1323,1323,220
20241129,122600,624426313,1323,1323,1323,1323,19
20241129,122500,624401176,1323,1323,1323,1323,2
20241129,122400,624398530,1323,1323,1323,1323,100
20241129,122300,624266230,1323,1323,1323,1323,100
20241129,122200,624133930,1324,1324,1324,1324,2
20241129,122100,624131282,1323,1324,1324,1323,1018
20241129,122000,622784464,1323,1324,1324,1323,252
20241129,121900,622450836,1324,1324,1324,1324,14
20241129,121800,622432300,1324,1325,1325,1324,2791
20241129,121700,618735897,1325,1324,1325,1323,2820
20241129,121600,615003895,1324,1323,1324,1323,601
20241129,121500,614208769,1323,1323,1323,1323,298
20241129,121400,613814515,1323,1322,1323,1322,5880
20241129,121300,606036530,1322,1322,1322,1322,3
20241129,121200,606032564,1321,1322,1322,1321,251
20241129,121100,605700743,1322,1322,1322,1322,100
20241129,121000,605568543,1322,1322,1322,1322,40
20241129,120900,605515663,1323,1320,1323,1320,2215
20241129,120800,602590533,1320,1320,1320,1318,1193
20241129,120700,601016259,1318,1320,1320,1318,105
20241129,120600,600877669,1320,1320,1320,1320,0
20241129,120500,600877669,1320,1320,1320,1320,26
20241129,120400,600843349,1321,1321,1321,1321,50
20241129,120300,600777299,1321,1321,1321,1321,0
20241129,120200,600777299,1321,1321,1321,1321,3
20241129,120100,600773336,1318,1318,1318,1318,861
20241129,120000,599638538,1319,1319,1319,1319,6
20241129,115900,599630624,1317,1317,1317,1317,1000
20241129,115800,598313624,1321,1321,1321,1321,0
20241129,115700,598313624,1321,1321,1321,1321,1
20241129,115600,598312303,1316,1316,1316,1316,99
20241129,115500,598182019,1317,1321,1321,1317,32
20241129,115400,598139759,1321,1321,1321,1321,0
20241129,115300,598139759,1321,1320,1321,1320,13
20241129,115200,598122596,1321,1320,1321,1320,50
20241129,115100,598056556,1321,1321,1321,1321,0
20241129,115000,598056556,1321,1320,1321,1320,13
20241129,114900,598039393,1323,1323,1323,1323,0
20241129,114800,598039393,1323,1323,1323,1323,0
20241129,114700,598039393,1323,1322,1323,1322,96
20241129,114600,597912420,1323,1323,1323,1323,0
20241129,114500,597912420,1323,1318,1323,1318,704
20241129,114400,596984533,1325,1318,1325,1318,4614
20241129,114300,590903192,1318,1318,1318,1316,1861
20241129,114200,588453254,1323,1323,1323,1323,0
20241129,114100,588453254,1323,1323,1323,1323,0
20241129,114000,588453254,1323,1323,1323,1323,13
20241129,113900,588436055,1320,1320,1320,1315,2097
20241129,113800,585672801,1319,1319,1319,1319,2003
20241129,113700,583030844,1316,1316,1316,1316,814
20241129,113600,581959620,1321,1321,1321,1321,34
20241129,113500,581914706,1314,1314,1314,1314,1000
20241129,113400,580600706,1315,1321,1321,1315,1010
20241129,113300,579272264,1321,1321,1321,1321,100
20241129,113200,579140164,1322,1320,1322,1319,20
20241129,113100,579113767,1323,1323,1323,1323,44
20241129,113000,579055555,1323,1321,1323,1321,12
20241129,112900,579039682,1320,1320,1320,1320,1
20241129,112800,579038362,1319,1319,1319,1319,1
20241129,112700,579037043,1317,1316,1317,1316,844
20241129,112600,577926329,1316,1316,1316,1316,160
20241129,112500,577715769,1316,1312,1316,1312,171
20241129,112400,577491137,1312,1316,1316,1311,6463
20241129,112300,569012456,1317,1313,1317,1312,1386
20241129,112200,567194009,1313,1324,1324,1313,10824
20241129,112100,552966141,1324,1317,1324,1316,2667
20241129,112000,549455499,1324,1324,1324,1324,0
20241129,111900,549455499,1324,1324,1324,1324,738
20241129,111800,548478387,1318,1318,1318,1318,106
20241129,111700,548338679,1324,1324,1324,1324,0
20241129,111600,548338679,1324,1324,1324,1324,7
20241129,111500,548329411,1324,1316,1324,1316,135
20241129,111400,548151719,1324,1324,1324,1324,50
20241129,111300,548085519,1324,1321,1324,1315,4306
20241129,111200,542417276,1328,1328,1328,1327,10
20241129,111100,542404000,1328,1328,1328,1328,11
20241129,111000,542389392,1327,1320,1327,1320,60
20241129,110900,542309856,1327,1319,1327,1319,749
20241129,110800,541321145,1327,1321,1327,1321,9
20241129,110700,541309223,1320,1320,1320,1320,4550
20241129,110600,535303223,1320,1316,1320,1316,788
20241129,110500,534264303,1319,1319,1319,1319,1501
20241129,110400,532284484,1319,1318,1319,1318,443
20241129,110300,531700598,1318,1319,1319,1318,1181
20241129,110200,530143028,1319,1319,1319,1319,2
20241129,110100,530140390,1316,1316,1316,1315,501
20241129,110000,529481075,1316,1316,1316,1315,1387
20241129,105900,527656670,1318,1318,1318,1318,500
20241129,105800,526997670,1315,1318,1318,1315,1043
20241129,105700,525625525,1315,1318,1318,1315,2993
20241129,105600,521687623,1318,1320,1320,1318,1223
20241129,105500,520073631,1320,1320,1320,1320,1273
20241129,105400,518393271,1320,1320,1320,1320,2262
20241129,105300,515407431,1320,1316,1320,1316,1586
20241129,105200,513320203,1315,1320,1320,1315,178
20241129,105100,513085591,1320,1320,1320,1320,600
20241129,105000,512293591,1320,1320,1320,1320,0
20241129,104900,512293591,1320,1320,1320,1320,100
20241129,104800,512161591,1320,1314,1320,1313,2569
20241129,104700,508788447,1316,1326,1326,1315,28786
20241129,104600,470813215,1327,1327,1327,1326,3
20241129,104500,470809235,1321,1321,1321,1321,0
20241129,104400,470809235,1321,1326,1326,1321,6376
20241129,104300,462379115,1326,1326,1326,1326,1600
20241129,104200,460257515,1324,1324,1324,1324,0
20241129,104100,460257515,1324,1324,1324,1324,10
20241129,104000,460244275,1323,1326,1326,1323,6497
20241129,103900,451644954,1326,1326,1326,1326,1500
20241129,103800,449655954,1326,1326,1326,1325,2224
20241129,103700,446708823,1327,1327,1329,1327,2838
20241129,103600,442941421,1330,1328,1330,1327,2055
20241129,103500,440213406,1331,1326,1331,1326,1426
20241129,103400,438317475,1326,1329,1329,1326,10000
20241129,103300,425057072,1331,1329,1331,1329,4536
20241129,103200,419027082,1329,1329,1329,1324,4108
20241129,103100,413577382,1324,1329,1329,1324,2145
20241129,103000,410735502,1326,1326,1326,1326,4062
20241129,102900,405349290,1330,1330,1330,1330,0
20241129,102800,405349290,1330,1327,1330,1327,2037
20241129,102700,402640945,1327,1329,1329,1327,111
20241129,102600,402493537,1323,1330,1330,1320,15028
20241129,102500,382606233,1329,1329,1330,1325,6733
20241129,102400,373661552,1330,1329,1340,1329,5417
20241129,102300,366461476,1328,1328,1328,1328,1
20241129,102200,366460148,1328,1324,1330,1324,1504
20241129,102100,364468831,1325,1327,1327,1325,28977
20241129,102000,326066054,1327,1330,1330,1327,3546
20241129,101900,321358356,1329,1332,1332,1328,6267
20241129,101800,313026216,1333,1335,1335,1333,2125
20241129,101700,310191181,1335,1336,1336,1335,20
20241129,101600,310164471,1337,1338,1338,1337,110
20241129,101500,310017301,1338,1338,1338,1338,10
20241129,101400,310003921,1338,1333,1338,1333,4501
20241129,101300,304001801,1333,1336,1336,1333,2092
20241129,101200,301211169,1336,1336,1336,1336,0
20241129,101100,301211169,1336,1335,1336,1335,582
20241129,101000,300433704,1335,1335,1335,1335,13
20241129,100900,300416349,1330,1336,1336,1330,84
20241129,100800,300304533,1336,1333,1336,1333,601
20241129,100700,299503261,1333,1332,1333,1329,10001
20241129,100600,286200151,1332,1332,1332,1332,1435
20241129,100500,284288731,1338,1331,1339,1331,1021
20241129,100400,282929632,1331,1332,1332,1331,4684
20241129,100300,276692888,1332,1339,1341,1332,5778
20241129,100200,268990763,1339,1339,1339,1339,461
20241129,100100,268373484,1340,1340,1340,1340,0
20241129,100000,268373484,1340,1335,1340,1335,3100
20241129,095900,264229880,1333,1338,1338,1333,3000
20241129,095800,260226675,1339,1336,1339,1336,60
20241129,095700,260146486,1338,1339,1339,1338,775
20241129,095600,259109261,1335,1338,1338,1335,2564
20241129,095500,255683473,1338,1337,1338,1337,2
20241129,095400,255680798,1336,1335,1336,1335,2472
20241129,095300,252379678,1348,1348,1348,1348,2
20241129,095200,252376982,1350,1350,1350,1350,0
20241129,095100,252376982,1350,1350,1350,1350,0
20241129,095000,252376982,1350,1342,1350,1342,2000
20241129,094900,249683904,1342,1335,1342,1335,2805
20241129,094800,245938863,1336,1338,1338,1336,747
20241129,094700,244940571,1336,1342,1342,1336,3246
20241129,094600,240600096,1338,1338,1338,1338,0
20241129,094500,240600096,1338,1349,1349,1338,10417
20241129,094400,226638217,1346,1344,1349,1342,645
20241129,094300,225771423,1345,1344,1348,1344,307
20241129,094200,225358677,1342,1344,1344,1342,568
20241129,094100,224595556,1348,1348,1348,1348,100
20241129,094000,224460756,1348,1348,1348,1348,10
20241129,093900,224447276,1347,1347,1347,1347,8
20241129,093800,224436500,1349,1348,1349,1342,306
20241129,093700,224024009,1349,1346,1351,1346,1472
20241129,093600,222042472,1341,1340,1346,1339,7882
20241129,093500,211484081,1341,1344,1344,1341,26484
20241129,093400,175909771,1344,1345,1345,1344,6036
20241129,093300,167795887,1344,1349,1349,1344,1481
20241129,093200,165804122,1349,1352,1352,1349,521
20241129,093100,165100690,1352,1352,1352,1352,3
20241129,093000,165096634,1352,1352,1352,1350,12
20241129,092900,165080413,1344,1344,1344,1344,2550
20241129,092800,161653213,1344,1344,1344,1344,950
20241129,092700,160376413,1344,1353,1353,1344,2844
20241129,092600,156553057,1344,1347,1347,1344,6158
20241129,092500,148268032,1347,1347,1347,1347,300
20241129,092400,147863932,1354,1354,1354,1354,0
20241129,092300,147863932,1354,1356,1356,1346,2465
20241129,092200,144545254,1348,1348,1348,1347,4186
20241129,092100,138903525,1356,1356,1356,1356,1
20241129,092000,138902169,1356,1348,1356,1348,342
20241129,091900,138438721,1356,1356,1357,1348,7357
20241129,091800,128499749,1355,1353,1355,1353,77
20241129,091700,128395421,1351,1355,1358,1351,111
20241129,091600,128244993,1353,1360,1360,1349,13651
20241129,091500,109789036,1361,1354,1361,1354,1389
20241129,091400,107907554,1354,1349,1354,1346,1811
20241129,091300,105464116,1342,1357,1357,1341,20545
20241129,091200,77810015,1357,1358,1358,1357,600
20241129,091100,76995725,1360,1360,1360,1360,24
20241129,091000,76963085,1353,1351,1353,1347,5525
20241129,090900,69504351,1350,1367,1367,1350,11152
20241129,090800,54422179,1357,1360,1367,1357,168
20241129,090700,54194121,1360,1365,1367,1358,14767
20241129,090600,34093342,1365,1370,1370,1365,4966
20241129,090500,27302993,1385,1385,1385,1385,2
20241129,090400,27300223,1368,1373,1385,1368,3457
20241129,090300,22566941,1387,1383,1388,1373,564
20241129,090200,21792217,1383,1374,1383,1374,1169
20241129,090100,20184553,1375,1378,1378,1375,1384
20241129,090000,18280688,1378,1390,1390,1375,13182