KissMeData/297570/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,211300,6387770628,735,735,735,735,64847
20241129,211200,6387770628,735,735,735,735,0
20241129,211100,6387770628,735,735,735,735,0
20241129,211000,6387770628,735,735,735,735,0
20241129,210900,6387770628,735,735,735,735,0
20241129,210800,6387770628,735,735,735,735,0
20241129,210700,6387770628,735,735,735,735,0
20241129,210600,6387770628,735,735,735,735,0
20241129,210500,6387770628,735,735,735,735,0
20241129,210400,6387770628,735,735,735,735,0
20241129,210300,6387770628,735,735,735,735,0
20241129,210200,6387770628,735,735,735,735,0
20241129,210100,6387770628,735,735,735,735,0
20241129,210000,6387770628,735,735,735,735,0
20241129,205900,6387770628,735,735,735,735,0
20241129,205800,6387770628,735,735,735,735,0
20241129,205700,6387770628,735,735,735,735,0
20241129,205600,6387770628,735,735,735,735,0
20241129,205500,6387770628,735,735,735,735,0
20241129,205400,6387770628,735,735,735,735,0
20241129,205300,6387770628,735,735,735,735,0
20241129,205200,6387770628,735,735,735,735,0
20241129,205100,6387770628,735,735,735,735,0
20241129,205000,6387770628,735,735,735,735,0
20241129,204900,6387770628,735,735,735,735,0
20241129,204800,6387770628,735,735,735,735,0
20241129,204700,6387770628,735,735,735,735,0
20241129,204600,6387770628,735,735,735,735,0
20241129,204500,6387770628,735,735,735,735,0
20241129,204400,6387770628,735,735,735,735,0
20241129,204300,6387770628,735,735,735,735,64847
20241129,204200,6387770628,735,735,735,735,0
20241129,204100,6387770628,735,735,735,735,0
20241129,204000,6387770628,735,735,735,735,0
20241129,203900,6387770628,735,735,735,735,0
20241129,203800,6387770628,735,735,735,735,0
20241129,203700,6387770628,735,735,735,735,0
20241129,203600,6387770628,735,735,735,735,0
20241129,203500,6387770628,735,735,735,735,0
20241129,203400,6387770628,735,735,735,735,0
20241129,203300,6387770628,735,735,735,735,0
20241129,203200,6387770628,735,735,735,735,0
20241129,203100,6387770628,735,735,735,735,0
20241129,203000,6387770628,735,735,735,735,0
20241129,202900,6387770628,735,735,735,735,0
20241129,202800,6387770628,735,735,735,735,0
20241129,202700,6387770628,735,735,735,735,0
20241129,202600,6387770628,735,735,735,735,0
20241129,202500,6387770628,735,735,735,735,0
20241129,202400,6387770628,735,735,735,735,0
20241129,202300,6387770628,735,735,735,735,0
20241129,202200,6387770628,735,735,735,735,0
20241129,202100,6387770628,735,735,735,735,0
20241129,202000,6387770628,735,735,735,735,0
20241129,201900,6387770628,735,735,735,735,0
20241129,201800,6387770628,735,735,735,735,0
20241129,201700,6387770628,735,735,735,735,0
20241129,201600,6387770628,735,735,735,735,0
20241129,201500,6387770628,735,735,735,735,0
20241129,201400,6387770628,735,735,735,735,0
20241129,201300,6387770628,735,735,735,735,64847
20241129,201200,6387770628,735,735,735,735,0
20241129,201100,6387770628,735,735,735,735,0
20241129,201000,6387770628,735,735,735,735,0
20241129,200900,6387770628,735,735,735,735,0
20241129,200800,6387770628,735,735,735,735,0
20241129,200700,6387770628,735,735,735,735,0
20241129,200600,6387770628,735,735,735,735,0
20241129,200500,6387770628,735,735,735,735,0
20241129,200400,6387770628,735,735,735,735,0
20241129,200300,6387770628,735,735,735,735,0
20241129,200200,6387770628,735,735,735,735,0
20241129,200100,6387770628,735,735,735,735,0
20241129,200000,6387770628,735,735,735,735,0
20241129,195900,6387770628,735,735,735,735,0
20241129,195800,6387770628,735,735,735,735,0
20241129,195700,6387770628,735,735,735,735,0
20241129,195600,6387770628,735,735,735,735,0
20241129,195500,6387770628,735,735,735,735,0
20241129,195400,6387770628,735,735,735,735,0
20241129,195300,6387770628,735,735,735,735,0
20241129,195200,6387770628,735,735,735,735,0
20241129,195100,6387770628,735,735,735,735,0
20241129,195000,6387770628,735,735,735,735,0
20241129,194900,6387770628,735,735,735,735,0
20241129,194800,6387770628,735,735,735,735,0
20241129,194700,6387770628,735,735,735,735,0
20241129,194600,6387770628,735,735,735,735,0
20241129,194500,6387770628,735,735,735,735,0
20241129,194400,6387770628,735,735,735,735,0
20241129,194300,6387770628,735,735,735,735,64847
20241129,194200,6387770628,735,735,735,735,0
20241129,194100,6387770628,735,735,735,735,0
20241129,194000,6387770628,735,735,735,735,0
20241129,193900,6387770628,735,735,735,735,0
20241129,193800,6387770628,735,735,735,735,0
20241129,193700,6387770628,735,735,735,735,0
20241129,193600,6387770628,735,735,735,735,0
20241129,193500,6387770628,735,735,735,735,0
20241129,193400,6387770628,735,735,735,735,0
20241129,193300,6387770628,735,735,735,735,0
20241129,193200,6387770628,735,735,735,735,0
20241129,193100,6387770628,735,735,735,735,0
20241129,193000,6387770628,735,735,735,735,0
20241129,192900,6387770628,735,735,735,735,0
20241129,192800,6387770628,735,735,735,735,0
20241129,192700,6387770628,735,735,735,735,0
20241129,192600,6387770628,735,735,735,735,0
20241129,192500,6387770628,735,735,735,735,0
20241129,192400,6387770628,735,735,735,735,0
20241129,192300,6387770628,735,735,735,735,0
20241129,192200,6387770628,735,735,735,735,0
20241129,192100,6387770628,735,735,735,735,0
20241129,192000,6387770628,735,735,735,735,0
20241129,191900,6387770628,735,735,735,735,0
20241129,191800,6387770628,735,735,735,735,0
20241129,191700,6387770628,735,735,735,735,0
20241129,191600,6387770628,735,735,735,735,0
20241129,191500,6387770628,735,735,735,735,0
20241129,191400,6387770628,735,735,735,735,0
20241129,191300,6387770628,735,735,735,735,64847
20241129,191200,6387770628,735,735,735,735,0
20241129,191100,6387770628,735,735,735,735,0
20241129,191000,6387770628,735,735,735,735,0
20241129,190900,6387770628,735,735,735,735,0
20241129,190800,6387770628,735,735,735,735,0
20241129,190700,6387770628,735,735,735,735,0
20241129,190600,6387770628,735,735,735,735,0
20241129,190500,6387770628,735,735,735,735,0
20241129,190400,6387770628,735,735,735,735,0
20241129,190300,6387770628,735,735,735,735,0
20241129,190200,6387770628,735,735,735,735,0
20241129,190100,6387770628,735,735,735,735,0
20241129,190000,6387770628,735,735,735,735,0
20241129,185900,6387770628,735,735,735,735,0
20241129,185800,6387770628,735,735,735,735,0
20241129,185700,6387770628,735,735,735,735,0
20241129,185600,6387770628,735,735,735,735,0
20241129,185500,6387770628,735,735,735,735,0
20241129,185400,6387770628,735,735,735,735,0
20241129,185300,6387770628,735,735,735,735,0
20241129,185200,6387770628,735,735,735,735,0
20241129,185100,6387770628,735,735,735,735,0
20241129,185000,6387770628,735,735,735,735,0
20241129,184900,6387770628,735,735,735,735,0
20241129,184800,6387770628,735,735,735,735,0
20241129,184700,6387770628,735,735,735,735,0
20241129,184600,6387770628,735,735,735,735,0
20241129,184500,6387770628,735,735,735,735,0
20241129,184400,6387770628,735,735,735,735,0
20241129,184300,6387770628,735,735,735,735,64847
20241129,184200,6387770628,735,735,735,735,0
20241129,184100,6387770628,735,735,735,735,0
20241129,184000,6387770628,735,735,735,735,0
20241129,183900,6387770628,735,735,735,735,0
20241129,183800,6387770628,735,735,735,735,0
20241129,183700,6387770628,735,735,735,735,0
20241129,183600,6387770628,735,735,735,735,0
20241129,183500,6387770628,735,735,735,735,0
20241129,183400,6387770628,735,735,735,735,0
20241129,183300,6387770628,735,735,735,735,0
20241129,183200,6387770628,735,735,735,735,0
20241129,183100,6387770628,735,735,735,735,0
20241129,183000,6387770628,735,735,735,735,0
20241129,182900,6387770628,735,735,735,735,0
20241129,182800,6387770628,735,735,735,735,0
20241129,182700,6387770628,735,735,735,735,0
20241129,182600,6387770628,735,735,735,735,0
20241129,182500,6387770628,735,735,735,735,0
20241129,182400,6387770628,735,735,735,735,0
20241129,182300,6387770628,735,735,735,735,0
20241129,182200,6387770628,735,735,735,735,0
20241129,182100,6387770628,735,735,735,735,0
20241129,182000,6387770628,735,735,735,735,0
20241129,181900,6387770628,735,735,735,735,0
20241129,181800,6387770628,735,735,735,735,0
20241129,181700,6387770628,735,735,735,735,0
20241129,181600,6387770628,735,735,735,735,0
20241129,181500,6387770628,735,735,735,735,0
20241129,181400,6387770628,735,735,735,735,0
20241129,181300,6387770628,735,735,735,735,64847
20241129,181200,6387770628,735,735,735,735,0
20241129,181100,6387770628,735,735,735,735,0
20241129,181000,6387770628,735,735,735,735,0
20241129,180900,6387770628,735,735,735,735,0
20241129,180800,6387770628,735,735,735,735,0
20241129,180700,6387770628,735,735,735,735,0
20241129,180600,6387770628,735,735,735,735,0
20241129,180500,6387770628,735,735,735,735,0
20241129,180400,6387770628,735,735,735,735,0
20241129,180300,6387770628,735,735,735,735,0
20241129,180200,6387770628,735,735,735,735,0
20241129,180100,6387770628,735,735,735,735,0
20241129,180000,6387770628,735,735,735,735,0
20241129,175900,6387770628,735,735,735,735,0
20241129,175800,6387770628,735,735,735,735,0
20241129,175700,6387770628,735,735,735,735,0
20241129,175600,6387770628,735,735,735,735,0
20241129,175500,6387770628,735,735,735,735,0
20241129,175400,6387770628,735,735,735,735,0
20241129,175300,6387770628,735,735,735,735,0
20241129,175200,6387770628,735,735,735,735,0
20241129,175100,6387770628,735,735,735,735,0
20241129,175000,6387770628,735,735,735,735,0
20241129,174900,6387770628,735,735,735,735,0
20241129,174800,6387770628,735,735,735,735,0
20241129,174700,6387770628,735,735,735,735,0
20241129,174600,6387770628,735,735,735,735,0
20241129,174500,6387770628,735,735,735,735,0
20241129,174400,6387770628,735,735,735,735,0
20241129,174300,6387770628,735,735,735,735,64847
20241129,174200,6387770628,735,735,735,735,0
20241129,174100,6387770628,735,735,735,735,0
20241129,174000,6387770628,735,735,735,735,0
20241129,173900,6387770628,735,735,735,735,0
20241129,173800,6387770628,735,735,735,735,0
20241129,173700,6387770628,735,735,735,735,0
20241129,173600,6387770628,735,735,735,735,0
20241129,173500,6387770628,735,735,735,735,0
20241129,173400,6387770628,735,735,735,735,0
20241129,173300,6387770628,735,735,735,735,0
20241129,173200,6387770628,735,735,735,735,0
20241129,173100,6387770628,735,735,735,735,0
20241129,173000,6387770628,735,735,735,735,0
20241129,172900,6387770628,735,735,735,735,0
20241129,172800,6387770628,735,735,735,735,0
20241129,172700,6387770628,735,735,735,735,0
20241129,172600,6387770628,735,735,735,735,0
20241129,172500,6387770628,735,735,735,735,0
20241129,172400,6387770628,735,735,735,735,0
20241129,172300,6387770628,735,735,735,735,0
20241129,172200,6387770628,735,735,735,735,0
20241129,172100,6387770628,735,735,735,735,0
20241129,172000,6387770628,735,735,735,735,0
20241129,171900,6387770628,735,735,735,735,0
20241129,171800,6387770628,735,735,735,735,0
20241129,171700,6387770628,735,735,735,735,0
20241129,171600,6387770628,735,735,735,735,0
20241129,171500,6387770628,735,735,735,735,0
20241129,171400,6387770628,735,735,735,735,0
20241129,171300,6387770628,735,735,735,735,64847
20241129,171200,6387770628,735,735,735,735,0
20241129,171100,6387770628,735,735,735,735,0
20241129,171000,6387770628,735,735,735,735,0
20241129,170900,6387770628,735,735,735,735,0
20241129,170800,6387770628,735,735,735,735,0
20241129,170700,6387770628,735,735,735,735,0
20241129,170600,6387770628,735,735,735,735,0
20241129,170500,6387770628,735,735,735,735,0
20241129,170400,6387770628,735,735,735,735,0
20241129,170300,6387770628,735,735,735,735,0
20241129,170200,6387770628,735,735,735,735,0
20241129,170100,6387770628,735,735,735,735,0
20241129,170000,6387770628,735,735,735,735,0
20241129,165900,6387770628,735,735,735,735,0
20241129,165800,6387770628,735,735,735,735,0
20241129,165700,6387770628,735,735,735,735,0
20241129,165600,6387770628,735,735,735,735,0
20241129,165500,6387770628,735,735,735,735,0
20241129,165400,6387770628,735,735,735,735,0
20241129,165300,6387770628,735,735,735,735,0
20241129,165200,6387770628,735,735,735,735,0
20241129,165100,6387770628,735,735,735,735,0
20241129,165000,6387770628,735,735,735,735,0
20241129,164900,6387770628,735,735,735,735,0
20241129,164800,6387770628,735,735,735,735,0
20241129,164700,6387770628,735,735,735,735,0
20241129,164600,6387770628,735,735,735,735,0
20241129,164500,6387770628,735,735,735,735,0
20241129,164400,6387770628,735,735,735,735,0
20241129,164300,6387770628,735,735,735,735,64847
20241129,164200,6387770628,735,735,735,735,0
20241129,164100,6387770628,735,735,735,735,0
20241129,164000,6387770628,735,735,735,735,0
20241129,163900,6387770628,735,735,735,735,0
20241129,163800,6387770628,735,735,735,735,0
20241129,163700,6387770628,735,735,735,735,0
20241129,163600,6387770628,735,735,735,735,0
20241129,163500,6387770628,735,735,735,735,0
20241129,163400,6387770628,735,735,735,735,0
20241129,163300,6387770628,735,735,735,735,0
20241129,163200,6387770628,735,735,735,735,0
20241129,163100,6387770628,735,735,735,735,0
20241129,163000,6387770628,735,735,735,735,0
20241129,162900,6387770628,735,735,735,735,0
20241129,162800,6387770628,735,735,735,735,0
20241129,162700,6387770628,735,735,735,735,0
20241129,162600,6387770628,735,735,735,735,0
20241129,162500,6387770628,735,735,735,735,0
20241129,162400,6387770628,735,735,735,735,0
20241129,162300,6387770628,735,735,735,735,0
20241129,162200,6387770628,735,735,735,735,0
20241129,162100,6387770628,735,735,735,735,0
20241129,162000,6387770628,735,735,735,735,0
20241129,161900,6387770628,735,735,735,735,0
20241129,161800,6387770628,735,735,735,735,0
20241129,161700,6387770628,735,735,735,735,0
20241129,161600,6387770628,735,735,735,735,0
20241129,161500,6387770628,735,735,735,735,0
20241129,161400,6387770628,735,735,735,735,0
20241129,161300,6387770628,735,735,735,735,64847
20241129,161200,6387770628,735,735,735,735,0
20241129,161100,6387770628,735,735,735,735,0
20241129,161000,6387770628,735,735,735,735,0
20241129,160900,6387770628,735,735,735,735,0
20241129,160800,6387770628,735,735,735,735,0
20241129,160700,6387770628,735,735,735,735,0
20241129,160600,6387770628,735,735,735,735,0
20241129,160500,6387770628,735,735,735,735,0
20241129,160400,6387770628,735,735,735,735,0
20241129,160300,6387770628,735,735,735,735,0
20241129,160200,6387770628,735,735,735,735,0
20241129,160100,6387770628,735,735,735,735,0
20241129,160000,6387770628,735,735,735,735,0
20241129,155900,6387770628,735,735,735,735,0
20241129,155800,6387770628,735,735,735,735,0
20241129,155700,6387770628,735,735,735,735,0
20241129,155600,6387770628,735,735,735,735,0
20241129,155500,6387770628,735,735,735,735,0
20241129,155400,6387770628,735,735,735,735,0
20241129,155300,6387770628,735,735,735,735,0
20241129,155200,6387770628,735,735,735,735,0
20241129,155100,6387770628,735,735,735,735,0
20241129,155000,6387770628,735,735,735,735,0
20241129,154900,6387770628,735,735,735,735,0
20241129,154800,6387770628,735,735,735,735,0
20241129,154700,6387770628,735,735,735,735,0
20241129,154600,6387770628,735,735,735,735,0
20241129,154500,6387770628,735,735,735,735,0
20241129,154400,6387770628,735,735,735,735,0
20241129,154300,6387770628,735,735,735,735,64847
20241129,154200,6387770628,735,735,735,735,0
20241129,154100,6387770628,735,735,735,735,0
20241129,154000,6387770628,735,735,735,735,0
20241129,153900,6387770628,735,735,735,735,0
20241129,153800,6387770628,735,735,735,735,0
20241129,153700,6387770628,735,735,735,735,0
20241129,153600,6387770628,735,735,735,735,0
20241129,153500,6387770628,735,735,735,735,0
20241129,153400,6387770628,735,735,735,735,0
20241129,153300,6387770628,735,735,735,735,0
20241129,153200,6387770628,735,735,735,735,0
20241129,153100,6387770628,735,735,735,735,0
20241129,153000,6387770628,735,735,735,735,64847
20241129,152900,6340108083,735,735,735,735,0
20241129,152800,6340108083,735,735,735,735,0
20241129,152700,6340108083,735,735,735,735,0
20241129,152600,6340108083,735,735,735,735,0
20241129,152500,6340108083,735,735,735,735,0
20241129,152400,6340108083,735,735,735,735,0
20241129,152300,6340108083,735,735,735,735,0
20241129,152200,6340108083,735,735,735,735,0
20241129,152100,6340108083,735,735,735,735,0
20241129,152000,6340108083,735,735,735,735,0
20241129,151900,6340108083,735,742,742,730,20037
20241129,151800,6325313506,742,760,760,741,38822
20241129,151700,6296150884,764,766,767,759,9230
20241129,151600,6289127342,759,767,767,758,8378
20241129,151500,6282763447,768,769,769,763,730
20241129,151400,6282204343,765,771,771,758,9963
20241129,151300,6274585085,771,772,775,770,3803
20241129,151200,6271653582,775,780,780,775,67
20241129,151100,6271601548,772,783,783,771,3869
20241129,151000,6268592375,783,780,783,780,7433
20241129,150900,6262788271,780,774,781,774,16257
20241129,150800,6250143142,775,775,777,773,5859
20241129,150700,6245596474,775,770,775,770,4506
20241129,150600,6242111048,770,770,772,770,13137
20241129,150500,6231994961,770,770,771,770,11405
20241129,150400,6223213011,770,770,770,754,17428
20241129,150300,6209933592,770,768,771,760,3028
20241129,150200,6207618407,761,770,770,761,1212
20241129,150100,6206690322,764,770,770,763,3655
20241129,150000,6203891891,770,770,772,769,4357
20241129,145900,6200536824,770,765,770,765,2415
20241129,145800,6198684539,765,757,770,751,15760
20241129,145700,6186602044,757,763,763,751,1657
20241129,145600,6185354797,764,755,765,755,490
20241129,145500,6184984575,755,752,755,752,3684
20241129,145400,6182203884,751,756,756,750,14292
20241129,145300,6171456191,756,767,768,756,19382
20241129,145200,6156705688,768,767,768,767,20
20241129,145100,6156690342,768,767,768,762,6158
20241129,145000,6151993689,764,767,767,762,19930
20241129,144900,6136796550,763,769,770,763,8700
20241129,144800,6130133561,769,768,771,768,1024
20241129,144700,6129346115,768,768,769,768,425
20241129,144600,6129019664,768,773,773,768,1921
20241129,144500,6127544033,773,772,773,772,334
20241129,144400,6127285951,773,767,775,764,15881
20241129,144300,6115097263,767,777,777,767,6429
20241129,144200,6110155630,773,779,779,773,2640
20241129,144100,6108100560,779,780,780,768,51231
20241129,144000,6068163523,780,777,781,770,10798
20241129,143900,6059755433,778,771,778,770,4674
20241129,143800,6056151802,771,783,783,768,7659
20241129,143700,6050197872,783,782,783,780,1074
20241129,143600,6049359064,777,783,783,777,8985
20241129,143500,6042346280,784,780,784,780,3050
20241129,143400,6039966566,774,789,789,765,10220
20241129,143300,6032041513,783,789,790,783,8162
20241129,143200,6025614077,784,780,789,780,2600
20241129,143100,6023572644,780,778,782,778,8399
20241129,143000,6017023599,780,773,780,763,36500
20241129,142900,5988802806,775,780,780,775,11590
20241129,142800,5979774470,780,773,780,771,7302
20241129,142700,5974131112,773,780,785,773,35922
20241129,142600,5946185165,780,784,789,773,23410
20241129,142500,5927888886,785,790,797,785,49181
20241129,142400,5888923274,785,795,809,785,98292
20241129,142300,5810082845,794,790,796,790,20076
20241129,142200,5794160828,789,789,789,783,34032
20241129,142100,5767407264,789,778,791,769,34738
20241129,142000,5740113203,778,778,780,773,12750
20241129,141900,5730170288,780,771,780,769,32351
20241129,141800,5705196174,772,776,776,771,20970
20241129,141700,5689003753,776,781,782,775,3675
20241129,141600,5686150499,783,788,788,783,1570
20241129,141500,5684914738,788,780,788,779,20164
20241129,141400,5669127293,774,778,780,774,2187
20241129,141300,5667428873,776,778,779,772,2526
20241129,141200,5665471318,777,774,780,772,12068
20241129,141100,5656103226,774,771,777,770,10719
20241129,141000,5647806690,777,779,779,771,5787
20241129,140900,5643323008,777,775,777,772,16079
20241129,140800,5630883686,775,780,780,773,9596
20241129,140700,5623442628,780,780,784,773,20395
20241129,140600,5607558893,777,781,798,771,84394
20241129,140500,5541068163,777,761,787,754,87829
20241129,140400,5473078439,761,757,762,757,16416
20241129,140300,5460634465,757,758,758,753,4384
20241129,140200,5457321293,759,759,759,759,330
20241129,140100,5457070823,759,760,760,752,115
20241129,140000,5456983816,760,755,760,752,4208
20241129,135900,5453805456,760,760,760,758,4643
20241129,135800,5450278776,760,752,760,752,5437
20241129,135700,5446148970,752,749,760,746,16052
20241129,135600,5433980447,750,760,762,750,4174
20241129,135500,5430838227,760,761,761,760,4852
20241129,135400,5427149400,760,750,764,748,61494
20241129,135300,5380599114,750,750,751,750,7559
20241129,135200,5374924565,751,750,751,749,21484
20241129,135100,5358810754,750,749,750,745,15134
20241129,135000,5347469971,749,749,750,741,8334
20241129,134900,5341226254,750,750,750,745,12230
20241129,134800,5332059024,750,748,751,742,30520
20241129,134700,5309188987,741,739,750,734,33301
20241129,134600,5284307227,739,736,740,736,4034
20241129,134500,5281332714,736,737,737,732,5743
20241129,134400,5277122836,737,733,737,733,973
20241129,134300,5276407562,733,736,736,733,4530
20241129,134200,5273081455,736,734,738,734,4268
20241129,134100,5269944712,734,730,734,730,583
20241129,134000,5269518190,731,729,731,729,1902
20241129,133900,5268130370,728,727,729,727,2560
20241129,133800,5266266859,729,729,729,727,2146
20241129,133700,5264705591,729,725,729,725,12439
20241129,133600,5255686229,726,731,731,725,4872
20241129,133500,5252148195,728,730,731,727,1159
20241129,133400,5251304914,730,730,731,730,5121
20241129,133300,5247563421,730,729,730,728,3417
20241129,133200,5245075814,730,731,731,730,339
20241129,133100,5244828019,731,730,731,727,2451
20241129,133000,5243044939,730,730,730,730,44
20241129,132900,5243012819,733,725,733,725,3881
20241129,132800,5240195855,727,734,734,725,20170
20241129,132700,5225539759,731,735,735,731,522
20241129,132600,5225157398,735,726,735,726,9720
20241129,132500,5218051742,726,723,726,722,4547
20241129,132400,5214765555,722,729,729,722,17454
20241129,132300,5202110442,729,728,729,727,4310
20241129,132200,5198971599,728,738,738,726,41904
20241129,132100,5168444981,739,740,740,736,2680
20241129,132000,5166465293,741,737,742,725,20281
20241129,131900,5151671807,737,737,737,735,12131
20241129,131800,5142747373,737,740,740,735,15976
20241129,131700,5130973317,740,744,747,740,19966
20241129,131600,5116173661,748,749,749,744,8053
20241129,131500,5110176012,746,747,748,746,5015
20241129,131400,5106430897,747,748,749,747,909
20241129,131300,5105751711,748,751,751,747,2692
20241129,131200,5103738161,748,748,748,748,0
20241129,131100,5103738161,748,752,752,748,1656
20241129,131000,5102498869,747,752,752,747,11887
20241129,130900,5093597240,752,758,758,750,7136
20241129,130800,5088230065,758,758,759,758,2368
20241129,130700,5086433534,752,751,761,751,3539
20241129,130600,5083748079,753,757,760,748,18032
20241129,130500,5070058361,760,759,760,744,26385
20241129,130400,5050095233,760,760,760,754,15020
20241129,130300,5038687045,761,759,761,753,4233
20241129,130200,5035470640,759,758,760,750,9677
20241129,130100,5028152667,755,760,761,755,10046
20241129,130000,5020519029,760,759,761,758,3034
20241129,125900,5018214539,759,758,761,753,11954
20241129,125800,5009145547,758,758,761,758,10020
20241129,125700,5001533615,762,755,762,751,24181
20241129,125600,4983176586,750,760,761,750,13674
20241129,125500,4972903351,760,749,762,746,47765
20241129,125400,4936805575,751,748,751,748,566
20241129,125300,4936382165,751,753,753,748,21765
20241129,125200,4920098340,753,752,754,750,6095
20241129,125100,4915516517,754,746,754,746,3247
20241129,125000,4913081424,746,750,750,741,7569
20241129,124900,4907461614,750,758,758,747,384
20241129,124800,4907173472,759,751,760,751,10032
20241129,124700,4899576908,752,747,756,742,7445
20241129,124600,4893980202,748,750,750,744,2952
20241129,124500,4891774851,746,748,750,746,4467
20241129,124400,4888441105,748,747,748,743,3984
20241129,124300,4885474766,747,753,753,747,1778
20241129,124200,4884144988,754,755,755,748,2449
20241129,124100,4882304490,755,753,757,748,1701
20241129,124000,4881022376,758,759,759,758,791
20241129,123900,4880422655,760,749,761,749,17780
20241129,123800,4866995878,750,751,751,750,6
20241129,123700,4866991373,751,752,753,751,12945
20241129,123600,4857246625,751,749,751,749,5651
20241129,123500,4853008391,749,744,750,744,20002
20241129,123400,4838017517,741,742,745,741,4443
20241129,123300,4834721338,741,750,750,741,8428
20241129,123200,4828449411,751,751,751,751,1243
20241129,123100,4827515918,751,751,752,751,2983
20241129,123000,4825275374,751,751,751,746,2655
20241129,122900,4823291249,752,744,752,743,2128
20241129,122800,4821702232,743,741,743,741,2588
20241129,122700,4819781980,741,756,756,741,13882
20241129,122600,4809414923,756,757,759,755,2272
20241129,122500,4807694365,759,756,769,756,47942
20241129,122400,4770997685,762,740,765,739,49940
20241129,122300,4733294639,740,740,740,738,10982
20241129,122200,4725182765,740,739,740,739,4715
20241129,122100,4721694134,737,741,741,737,7530
20241129,122000,4716121989,741,742,744,741,2101
20241129,121900,4714561676,742,741,742,741,447
20241129,121800,4714230372,742,740,742,740,10332
20241129,121700,4706579830,740,733,740,733,2174
20241129,121600,4704978907,733,735,735,733,191
20241129,121500,4704838888,733,735,735,731,21393
20241129,121400,4689130169,735,737,737,735,3554
20241129,121300,4686514421,735,738,738,735,879
20241129,121200,4685868320,738,735,738,734,2103
20241129,121100,4684320909,738,736,739,736,639
20241129,121000,4683850262,737,737,742,737,339
20241129,120900,4683599412,736,736,736,735,5875
20241129,120800,4679280004,736,734,736,734,7053
20241129,120700,4674095449,733,731,735,731,7194
20241129,120600,4668832424,731,735,735,731,19354
20241129,120500,4654652351,734,739,739,734,2280
20241129,120400,4652977126,739,744,744,736,35512
20241129,120300,4626717461,748,747,750,743,4090
20241129,120200,4623667108,747,747,750,746,7875
20241129,120100,4617780783,747,740,749,740,10113
20241129,120000,4610269354,740,742,742,740,2672
20241129,115900,4608288640,743,747,747,743,952
20241129,115800,4607580008,748,742,748,741,6218
20241129,115700,4602938929,741,749,749,741,5677
20241129,115600,4598717044,749,741,749,741,16731
20241129,115500,4586225688,741,742,742,739,613
20241129,115400,4585771935,743,740,743,740,1045
20241129,115300,4584998373,745,738,745,738,7921
20241129,115200,4579135054,738,738,740,738,3456
20241129,115100,4576583466,738,737,740,737,1021
20241129,115000,4575828052,740,736,741,736,8191
20241129,114900,4569769650,739,738,739,738,1112
20241129,114800,4568948984,738,741,741,734,4786
20241129,114700,4565422566,742,738,742,735,7310
20241129,114600,4560016492,734,731,738,731,7039
20241129,114500,4554842496,731,729,732,729,1447
20241129,114400,4553785823,730,732,733,729,4231
20241129,114300,4550692414,732,729,732,729,5558
20241129,114200,4546635505,729,726,729,726,2111
20241129,114100,4545099784,726,727,728,723,5696
20241129,114000,4540968116,727,727,727,726,201
20241129,113900,4540822013,727,723,727,721,8840
20241129,113800,4534425829,727,725,729,725,1102
20241129,113700,4533625714,725,726,727,721,9250
20241129,113600,4526935659,724,727,728,724,4647
20241129,113500,4523563051,727,728,730,726,940
20241129,113400,4522877805,730,726,730,725,10674
20241129,113300,4515112942,726,723,726,722,3186
20241129,113200,4512806304,721,721,728,719,26027
20241129,113100,4494040182,721,732,732,718,26489
20241129,113000,4474866417,732,729,732,725,12914
20241129,112900,4465464584,729,737,737,727,111516
20241129,112800,4384074050,732,741,741,731,39096
20241129,112700,4355367722,738,745,745,738,23269
20241129,112600,4338137317,745,747,747,742,24628
20241129,112500,4319816173,745,744,747,741,9309
20241129,112400,4312909300,744,750,750,744,24606
20241129,112300,4294563728,750,750,750,750,419
20241129,112200,4294249478,745,751,751,745,5567
20241129,112100,4290089097,747,752,756,747,4673
20241129,112000,4286589291,757,758,758,752,7898
20241129,111900,4280649893,751,751,766,749,21277
20241129,111800,4264566615,751,751,757,751,2249
20241129,111700,4262866632,754,760,762,750,4981
20241129,111600,4259102837,766,745,768,745,32938
20241129,111500,4234137954,747,745,748,745,4644
20241129,111400,4230677841,745,745,745,743,13468
20241129,111300,4220658050,745,749,749,745,6008
20241129,111200,4216176831,753,753,753,753,836
20241129,111100,4215547323,753,754,755,747,4551
20241129,111000,4212130795,754,752,755,752,2113
20241129,110900,4210537146,752,748,752,747,8012
20241129,110800,4204535463,748,750,754,747,8415
20241129,110700,4198222840,754,744,755,743,16108
20241129,110600,4186196938,744,747,747,741,49594
20241129,110500,4149388069,747,749,752,747,16998
20241129,110400,4136663264,752,759,759,749,42096
20241129,110300,4104970443,759,759,759,757,4921
20241129,110200,4101237557,759,757,763,756,2410
20241129,110100,4099414003,756,764,767,756,40527
20241129,110000,4068560496,765,762,766,762,2237
20241129,105900,4066850526,761,768,769,761,17274
20241129,105800,4053629325,767,764,770,764,31951
20241129,105700,4029160592,761,773,773,757,28397
20241129,105600,4007533595,772,775,780,764,41333
20241129,105500,3975574728,775,758,791,757,152335
20241129,105400,3857102212,750,756,774,750,88488
20241129,105300,3789079876,754,758,763,749,21598
20241129,105200,3772810355,763,751,763,751,37624
20241129,105100,3744335602,750,746,757,746,21522
20241129,105000,3728156268,747,745,747,745,9665
20241129,104900,3720947893,745,754,755,738,34052
20241129,104800,3695581982,754,743,760,739,37636
20241129,104700,3667292213,740,739,742,739,9974
20241129,104600,3659899844,739,740,740,735,15960
20241129,104500,3648126153,740,743,746,740,22821
20241129,104400,3631215370,743,753,756,743,45089
20241129,104300,3597434472,755,740,756,740,69131
20241129,104200,3545631975,739,742,742,738,9196
20241129,104100,3538838943,744,739,744,736,25974
20241129,104000,3519621581,739,743,744,739,19971
20241129,103900,3504830355,744,746,748,739,33999
20241129,103800,3479554167,745,741,745,740,30083
20241129,103700,3457240627,742,741,748,741,15546
20241129,103600,3445663372,741,751,755,736,112676
20241129,103500,3361461870,751,744,778,744,240067
20241129,103400,3180202881,744,732,745,732,63269
20241129,103300,3133443254,732,730,733,728,62421
20241129,103200,3087853771,730,724,730,724,35620
20241129,103100,3061955563,724,720,724,719,17569
20241129,103000,3049281993,721,716,721,716,13721
20241129,102900,3039413535,716,717,719,716,5077
20241129,102800,3035769014,719,716,720,714,23722
20241129,102700,3018751810,717,714,717,714,8071
20241129,102600,3012982568,715,713,715,713,4611
20241129,102500,3009690501,712,712,716,712,9491
20241129,102400,3002921515,713,712,713,712,1196
20241129,102300,3002069351,712,718,718,712,9529
20241129,102200,2995271705,717,714,717,712,21664
20241129,102100,2979825907,715,716,717,714,2537
20241129,102000,2978013246,714,714,716,714,30
20241129,101900,2977991824,716,712,716,711,4765
20241129,101800,2974598408,712,712,716,711,37821
20241129,101700,2947663245,713,713,714,712,5885
20241129,101600,2943467464,712,714,714,712,5482
20241129,101500,2939562825,715,714,715,713,3947
20241129,101400,2936744661,713,713,714,710,18464
20241129,101300,2923613411,713,712,713,710,3618
20241129,101200,2921039124,712,715,717,709,27163
20241129,101100,2901713896,717,720,720,714,5827
20241129,101000,2897541427,717,718,721,715,12452
20241129,100900,2888594165,719,716,719,714,4285
20241129,100800,2885532044,716,715,718,714,11865
20241129,100700,2877038620,715,716,719,713,19170
20241129,100600,2863335828,719,720,720,714,25176
20241129,100500,2845323707,721,716,721,713,53677
20241129,100400,2806811728,717,719,719,715,10828
20241129,100300,2799051970,717,717,721,716,22619
20241129,100200,2782802513,717,712,717,711,19181
20241129,100100,2769127617,714,713,715,711,6577
20241129,100000,2764442336,713,713,714,711,8904
20241129,095900,2758107258,713,711,713,709,4526
20241129,095800,2754892982,712,712,715,711,13587
20241129,095700,2745215998,715,715,715,711,18581
20241129,095600,2731993912,712,717,717,711,10181
20241129,095500,2724734621,716,711,718,711,10788
20241129,095400,2717023663,711,714,719,711,16929
20241129,095300,2704927086,717,713,717,713,10798
20241129,095200,2697207303,713,708,714,708,16713
20241129,095100,2685290995,713,711,713,708,48503
20241129,095000,2650831304,712,711,717,711,29030
20241129,094900,2630128026,712,706,712,704,107816
20241129,094800,2554011686,706,714,716,704,182911
20241129,094700,2424607191,714,713,717,712,30636
20241129,094600,2402727838,712,718,720,711,33084
20241129,094500,2379120521,717,725,725,716,70989
20241129,094400,2327998450,727,727,730,725,29813
20241129,094300,2306307006,728,723,729,722,22958
20241129,094200,2289689034,723,732,733,723,49277
20241129,094100,2253778796,732,733,736,727,39957
20241129,094000,2224497445,733,729,736,728,32846
20241129,093900,2200446255,729,729,729,721,20620
20241129,093800,2185502548,729,729,733,723,111003
20241129,093700,2104552554,727,720,728,718,90200
20241129,093600,2039391301,721,715,722,714,39742
20241129,093500,2010852116,714,713,719,712,64776
20241129,093400,1964525120,714,711,715,710,30507
20241129,093300,1942802468,712,713,715,706,70076
20241129,093200,1893105327,712,710,716,705,40394
20241129,093100,1864421286,709,705,711,704,134334
20241129,093000,1769568165,706,715,719,705,239194
20241129,092900,1600351798,715,728,732,711,137031
20241129,092800,1501700838,726,723,733,719,133407
20241129,092700,1404808086,723,711,724,710,157147
20241129,092600,1292292323,711,738,738,710,368895
20241129,092500,1027794324,738,731,748,718,201924
20241129,092400,879939417,731,749,771,718,189060
20241129,092300,740213494,749,779,787,749,212738
20241129,092200,576065048,779,779,779,779,0
20241129,092100,576065048,779,779,779,779,0
20241129,092000,576065048,779,788,793,779,93251
20241129,091900,503183634,787,793,797,783,22512
20241129,091800,485445119,798,793,805,787,96469
20241129,091700,408686083,799,827,828,790,162667
20241129,091600,277560969,824,845,850,824,77031
20241129,091500,213505441,844,863,867,843,85630
20241129,091400,140349320,863,865,865,847,71786
20241129,091300,78751396,822,822,822,822,0
20241129,091200,78751396,822,822,822,822,0
20241129,091100,78751396,822,879,879,822,17091
20241129,091000,63798144,875,875,875,875,0
20241129,090900,63798144,875,910,915,875,19664
20241129,090800,46310107,910,913,915,906,5865
20241129,090700,40980460,912,927,927,911,5183
20241129,090600,36216852,927,935,935,927,16411
20241129,090500,20939949,935,950,950,935,2625
20241129,090400,18458071,951,959,959,951,538
20241129,090300,17945157,962,962,962,962,51
20241129,090200,17896095,962,962,962,962,1
20241129,090100,17895133,959,962,962,959,7
20241129,090000,17888403,962,972,972,947,18478