KissMeData/300080/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,211300,14756945370,17510,17510,17510,17510,5564
20241126,211200,14756945370,17510,17510,17510,17510,0
20241126,211100,14756945370,17510,17510,17510,17510,0
20241126,211000,14756945370,17510,17510,17510,17510,0
20241126,210900,14756945370,17510,17510,17510,17510,0
20241126,210800,14756945370,17510,17510,17510,17510,0
20241126,210700,14756945370,17510,17510,17510,17510,0
20241126,210600,14756945370,17510,17510,17510,17510,0
20241126,210500,14756945370,17510,17510,17510,17510,0
20241126,210400,14756945370,17510,17510,17510,17510,0
20241126,210300,14756945370,17510,17510,17510,17510,0
20241126,210200,14756945370,17510,17510,17510,17510,0
20241126,210100,14756945370,17510,17510,17510,17510,0
20241126,210000,14756945370,17510,17510,17510,17510,0
20241126,205900,14756945370,17510,17510,17510,17510,0
20241126,205800,14756945370,17510,17510,17510,17510,0
20241126,205700,14756945370,17510,17510,17510,17510,0
20241126,205600,14756945370,17510,17510,17510,17510,0
20241126,205500,14756945370,17510,17510,17510,17510,0
20241126,205400,14756945370,17510,17510,17510,17510,0
20241126,205300,14756945370,17510,17510,17510,17510,0
20241126,205200,14756945370,17510,17510,17510,17510,0
20241126,205100,14756945370,17510,17510,17510,17510,0
20241126,205000,14756945370,17510,17510,17510,17510,0
20241126,204900,14756945370,17510,17510,17510,17510,0
20241126,204800,14756945370,17510,17510,17510,17510,0
20241126,204700,14756945370,17510,17510,17510,17510,0
20241126,204600,14756945370,17510,17510,17510,17510,0
20241126,204500,14756945370,17510,17510,17510,17510,0
20241126,204400,14756945370,17510,17510,17510,17510,0
20241126,204300,14756945370,17510,17510,17510,17510,5564
20241126,204200,14756945370,17510,17510,17510,17510,0
20241126,204100,14756945370,17510,17510,17510,17510,0
20241126,204000,14756945370,17510,17510,17510,17510,0
20241126,203900,14756945370,17510,17510,17510,17510,0
20241126,203800,14756945370,17510,17510,17510,17510,0
20241126,203700,14756945370,17510,17510,17510,17510,0
20241126,203600,14756945370,17510,17510,17510,17510,0
20241126,203500,14756945370,17510,17510,17510,17510,0
20241126,203400,14756945370,17510,17510,17510,17510,0
20241126,203300,14756945370,17510,17510,17510,17510,0
20241126,203200,14756945370,17510,17510,17510,17510,0
20241126,203100,14756945370,17510,17510,17510,17510,0
20241126,203000,14756945370,17510,17510,17510,17510,0
20241126,202900,14756945370,17510,17510,17510,17510,0
20241126,202800,14756945370,17510,17510,17510,17510,0
20241126,202700,14756945370,17510,17510,17510,17510,0
20241126,202600,14756945370,17510,17510,17510,17510,0
20241126,202500,14756945370,17510,17510,17510,17510,0
20241126,202400,14756945370,17510,17510,17510,17510,0
20241126,202300,14756945370,17510,17510,17510,17510,0
20241126,202200,14756945370,17510,17510,17510,17510,0
20241126,202100,14756945370,17510,17510,17510,17510,0
20241126,202000,14756945370,17510,17510,17510,17510,0
20241126,201900,14756945370,17510,17510,17510,17510,0
20241126,201800,14756945370,17510,17510,17510,17510,0
20241126,201700,14756945370,17510,17510,17510,17510,0
20241126,201600,14756945370,17510,17510,17510,17510,0
20241126,201500,14756945370,17510,17510,17510,17510,0
20241126,201400,14756945370,17510,17510,17510,17510,0
20241126,201300,14756945370,17510,17510,17510,17510,5564
20241126,201200,14756945370,17510,17510,17510,17510,0
20241126,201100,14756945370,17510,17510,17510,17510,0
20241126,201000,14756945370,17510,17510,17510,17510,0
20241126,200900,14756945370,17510,17510,17510,17510,0
20241126,200800,14756945370,17510,17510,17510,17510,0
20241126,200700,14756945370,17510,17510,17510,17510,0
20241126,200600,14756945370,17510,17510,17510,17510,0
20241126,200500,14756945370,17510,17510,17510,17510,0
20241126,200400,14756945370,17510,17510,17510,17510,0
20241126,200300,14756945370,17510,17510,17510,17510,0
20241126,200200,14756945370,17510,17510,17510,17510,0
20241126,200100,14756945370,17510,17510,17510,17510,0
20241126,200000,14756945370,17510,17510,17510,17510,0
20241126,195900,14756945370,17510,17510,17510,17510,0
20241126,195800,14756945370,17510,17510,17510,17510,0
20241126,195700,14756945370,17510,17510,17510,17510,0
20241126,195600,14756945370,17510,17510,17510,17510,0
20241126,195500,14756945370,17510,17510,17510,17510,0
20241126,195400,14756945370,17510,17510,17510,17510,0
20241126,195300,14756945370,17510,17510,17510,17510,0
20241126,195200,14756945370,17510,17510,17510,17510,0
20241126,195100,14756945370,17510,17510,17510,17510,0
20241126,195000,14756945370,17510,17510,17510,17510,0
20241126,194900,14756945370,17510,17510,17510,17510,0
20241126,194800,14756945370,17510,17510,17510,17510,0
20241126,194700,14756945370,17510,17510,17510,17510,0
20241126,194600,14756945370,17510,17510,17510,17510,0
20241126,194500,14756945370,17510,17510,17510,17510,0
20241126,194400,14756945370,17510,17510,17510,17510,0
20241126,194300,14756945370,17510,17510,17510,17510,5564
20241126,194200,14756945370,17510,17510,17510,17510,0
20241126,194100,14756945370,17510,17510,17510,17510,0
20241126,194000,14756945370,17510,17510,17510,17510,0
20241126,193900,14756945370,17510,17510,17510,17510,0
20241126,193800,14756945370,17510,17510,17510,17510,0
20241126,193700,14756945370,17510,17510,17510,17510,0
20241126,193600,14756945370,17510,17510,17510,17510,0
20241126,193500,14756945370,17510,17510,17510,17510,0
20241126,193400,14756945370,17510,17510,17510,17510,0
20241126,193300,14756945370,17510,17510,17510,17510,0
20241126,193200,14756945370,17510,17510,17510,17510,0
20241126,193100,14756945370,17510,17510,17510,17510,0
20241126,193000,14756945370,17510,17510,17510,17510,0
20241126,192900,14756945370,17510,17510,17510,17510,0
20241126,192800,14756945370,17510,17510,17510,17510,0
20241126,192700,14756945370,17510,17510,17510,17510,0
20241126,192600,14756945370,17510,17510,17510,17510,0
20241126,192500,14756945370,17510,17510,17510,17510,0
20241126,192400,14756945370,17510,17510,17510,17510,0
20241126,192300,14756945370,17510,17510,17510,17510,0
20241126,192200,14756945370,17510,17510,17510,17510,0
20241126,192100,14756945370,17510,17510,17510,17510,0
20241126,192000,14756945370,17510,17510,17510,17510,0
20241126,191900,14756945370,17510,17510,17510,17510,0
20241126,191800,14756945370,17510,17510,17510,17510,0
20241126,191700,14756945370,17510,17510,17510,17510,0
20241126,191600,14756945370,17510,17510,17510,17510,0
20241126,191500,14756945370,17510,17510,17510,17510,0
20241126,191400,14756945370,17510,17510,17510,17510,0
20241126,191300,14756945370,17510,17510,17510,17510,5564
20241126,191200,14756945370,17510,17510,17510,17510,0
20241126,191100,14756945370,17510,17510,17510,17510,0
20241126,191000,14756945370,17510,17510,17510,17510,0
20241126,190900,14756945370,17510,17510,17510,17510,0
20241126,190800,14756945370,17510,17510,17510,17510,0
20241126,190700,14756945370,17510,17510,17510,17510,0
20241126,190600,14756945370,17510,17510,17510,17510,0
20241126,190500,14756945370,17510,17510,17510,17510,0
20241126,190400,14756945370,17510,17510,17510,17510,0
20241126,190300,14756945370,17510,17510,17510,17510,0
20241126,190200,14756945370,17510,17510,17510,17510,0
20241126,190100,14756945370,17510,17510,17510,17510,0
20241126,190000,14756945370,17510,17510,17510,17510,0
20241126,185900,14756945370,17510,17510,17510,17510,0
20241126,185800,14756945370,17510,17510,17510,17510,0
20241126,185700,14756945370,17510,17510,17510,17510,0
20241126,185600,14756945370,17510,17510,17510,17510,0
20241126,185500,14756945370,17510,17510,17510,17510,0
20241126,185400,14756945370,17510,17510,17510,17510,0
20241126,185300,14756945370,17510,17510,17510,17510,0
20241126,185200,14756945370,17510,17510,17510,17510,0
20241126,185100,14756945370,17510,17510,17510,17510,0
20241126,185000,14756945370,17510,17510,17510,17510,0
20241126,184900,14756945370,17510,17510,17510,17510,0
20241126,184800,14756945370,17510,17510,17510,17510,0
20241126,184700,14756945370,17510,17510,17510,17510,0
20241126,184600,14756945370,17510,17510,17510,17510,0
20241126,184500,14756945370,17510,17510,17510,17510,0
20241126,184400,14756945370,17510,17510,17510,17510,0
20241126,184300,14756945370,17510,17510,17510,17510,5564
20241126,184200,14756945370,17510,17510,17510,17510,0
20241126,184100,14756945370,17510,17510,17510,17510,0
20241126,184000,14756945370,17510,17510,17510,17510,0
20241126,183900,14756945370,17510,17510,17510,17510,0
20241126,183800,14756945370,17510,17510,17510,17510,0
20241126,183700,14756945370,17510,17510,17510,17510,0
20241126,183600,14756945370,17510,17510,17510,17510,0
20241126,183500,14756945370,17510,17510,17510,17510,0
20241126,183400,14756945370,17510,17510,17510,17510,0
20241126,183300,14756945370,17510,17510,17510,17510,0
20241126,183200,14756945370,17510,17510,17510,17510,0
20241126,183100,14756945370,17510,17510,17510,17510,0
20241126,183000,14756945370,17510,17510,17510,17510,0
20241126,182900,14756945370,17510,17510,17510,17510,0
20241126,182800,14756945370,17510,17510,17510,17510,0
20241126,182700,14756945370,17510,17510,17510,17510,0
20241126,182600,14756945370,17510,17510,17510,17510,0
20241126,182500,14756945370,17510,17510,17510,17510,0
20241126,182400,14756945370,17510,17510,17510,17510,0
20241126,182300,14756945370,17510,17510,17510,17510,0
20241126,182200,14756945370,17510,17510,17510,17510,0
20241126,182100,14756945370,17510,17510,17510,17510,0
20241126,182000,14756945370,17510,17510,17510,17510,0
20241126,181900,14756945370,17510,17510,17510,17510,0
20241126,181800,14756945370,17510,17510,17510,17510,0
20241126,181700,14756945370,17510,17510,17510,17510,0
20241126,181600,14756945370,17510,17510,17510,17510,0
20241126,181500,14756945370,17510,17510,17510,17510,0
20241126,181400,14756945370,17510,17510,17510,17510,0
20241126,181300,14756945370,17510,17510,17510,17510,5564
20241126,181200,14756945370,17510,17510,17510,17510,0
20241126,181100,14756945370,17510,17510,17510,17510,0
20241126,181000,14756945370,17510,17510,17510,17510,0
20241126,180900,14756945370,17510,17510,17510,17510,0
20241126,180800,14756945370,17510,17510,17510,17510,0
20241126,180700,14756945370,17510,17510,17510,17510,0
20241126,180600,14756945370,17510,17510,17510,17510,0
20241126,180500,14756945370,17510,17510,17510,17510,0
20241126,180400,14756945370,17510,17510,17510,17510,0
20241126,180300,14756945370,17510,17510,17510,17510,0
20241126,180200,14756945370,17510,17510,17510,17510,0
20241126,180100,14756945370,17510,17510,17510,17510,0
20241126,180000,14756945370,17510,17510,17510,17510,0
20241126,175900,14756945370,17510,17510,17510,17510,0
20241126,175800,14756945370,17510,17510,17510,17510,0
20241126,175700,14756945370,17510,17510,17510,17510,0
20241126,175600,14756945370,17510,17510,17510,17510,0
20241126,175500,14756945370,17510,17510,17510,17510,0
20241126,175400,14756945370,17510,17510,17510,17510,0
20241126,175300,14756945370,17510,17510,17510,17510,0
20241126,175200,14756945370,17510,17510,17510,17510,0
20241126,175100,14756945370,17510,17510,17510,17510,0
20241126,175000,14756945370,17510,17510,17510,17510,0
20241126,174900,14756945370,17510,17510,17510,17510,0
20241126,174800,14756945370,17510,17510,17510,17510,0
20241126,174700,14756945370,17510,17510,17510,17510,0
20241126,174600,14756945370,17510,17510,17510,17510,0
20241126,174500,14756945370,17510,17510,17510,17510,0
20241126,174400,14756945370,17510,17510,17510,17510,0
20241126,174300,14756945370,17510,17510,17510,17510,5564
20241126,174200,14756945370,17510,17510,17510,17510,0
20241126,174100,14756945370,17510,17510,17510,17510,0
20241126,174000,14756945370,17510,17510,17510,17510,0
20241126,173900,14756945370,17510,17510,17510,17510,0
20241126,173800,14756945370,17510,17510,17510,17510,0
20241126,173700,14756945370,17510,17510,17510,17510,0
20241126,173600,14756945370,17510,17510,17510,17510,0
20241126,173500,14756945370,17510,17510,17510,17510,0
20241126,173400,14756945370,17510,17510,17510,17510,0
20241126,173300,14756945370,17510,17510,17510,17510,0
20241126,173200,14756945370,17510,17510,17510,17510,0
20241126,173100,14756945370,17510,17510,17510,17510,0
20241126,173000,14756945370,17510,17510,17510,17510,0
20241126,172900,14756945370,17510,17510,17510,17510,0
20241126,172800,14756945370,17510,17510,17510,17510,0
20241126,172700,14756945370,17510,17510,17510,17510,0
20241126,172600,14756945370,17510,17510,17510,17510,0
20241126,172500,14756945370,17510,17510,17510,17510,0
20241126,172400,14756945370,17510,17510,17510,17510,0
20241126,172300,14756945370,17510,17510,17510,17510,0
20241126,172200,14756945370,17510,17510,17510,17510,0
20241126,172100,14756945370,17510,17510,17510,17510,0
20241126,172000,14756945370,17510,17510,17510,17510,0
20241126,171900,14756945370,17510,17510,17510,17510,0
20241126,171800,14756945370,17510,17510,17510,17510,0
20241126,171700,14756945370,17510,17510,17510,17510,0
20241126,171600,14756945370,17510,17510,17510,17510,0
20241126,171500,14756945370,17510,17510,17510,17510,0
20241126,171400,14756945370,17510,17510,17510,17510,0
20241126,171300,14756945370,17510,17510,17510,17510,5564
20241126,171200,14756945370,17510,17510,17510,17510,0
20241126,171100,14756945370,17510,17510,17510,17510,0
20241126,171000,14756945370,17510,17510,17510,17510,0
20241126,170900,14756945370,17510,17510,17510,17510,0
20241126,170800,14756945370,17510,17510,17510,17510,0
20241126,170700,14756945370,17510,17510,17510,17510,0
20241126,170600,14756945370,17510,17510,17510,17510,0
20241126,170500,14756945370,17510,17510,17510,17510,0
20241126,170400,14756945370,17510,17510,17510,17510,0
20241126,170300,14756945370,17510,17510,17510,17510,0
20241126,170200,14756945370,17510,17510,17510,17510,0
20241126,170100,14756945370,17510,17510,17510,17510,0
20241126,170000,14756945370,17510,17510,17510,17510,0
20241126,165900,14756945370,17510,17510,17510,17510,0
20241126,165800,14756945370,17510,17510,17510,17510,0
20241126,165700,14756945370,17510,17510,17510,17510,0
20241126,165600,14756945370,17510,17510,17510,17510,0
20241126,165500,14756945370,17510,17510,17510,17510,0
20241126,165400,14756945370,17510,17510,17510,17510,0
20241126,165300,14756945370,17510,17510,17510,17510,0
20241126,165200,14756945370,17510,17510,17510,17510,0
20241126,165100,14756945370,17510,17510,17510,17510,0
20241126,165000,14756945370,17510,17510,17510,17510,0
20241126,164900,14756945370,17510,17510,17510,17510,0
20241126,164800,14756945370,17510,17510,17510,17510,0
20241126,164700,14756945370,17510,17510,17510,17510,0
20241126,164600,14756945370,17510,17510,17510,17510,0
20241126,164500,14756945370,17510,17510,17510,17510,0
20241126,164400,14756945370,17510,17510,17510,17510,0
20241126,164300,14756945370,17510,17510,17510,17510,5564
20241126,164200,14756945370,17510,17510,17510,17510,0
20241126,164100,14756945370,17510,17510,17510,17510,0
20241126,164000,14756945370,17510,17510,17510,17510,0
20241126,163900,14756945370,17510,17510,17510,17510,0
20241126,163800,14756945370,17510,17510,17510,17510,0
20241126,163700,14756945370,17510,17510,17510,17510,0
20241126,163600,14756945370,17510,17510,17510,17510,0
20241126,163500,14756945370,17510,17510,17510,17510,0
20241126,163400,14756945370,17510,17510,17510,17510,0
20241126,163300,14756945370,17510,17510,17510,17510,0
20241126,163200,14756945370,17510,17510,17510,17510,0
20241126,163100,14756945370,17510,17510,17510,17510,0
20241126,163000,14756945370,17510,17510,17510,17510,0
20241126,162900,14756945370,17510,17510,17510,17510,0
20241126,162800,14756945370,17510,17510,17510,17510,0
20241126,162700,14756945370,17510,17510,17510,17510,0
20241126,162600,14756945370,17510,17510,17510,17510,0
20241126,162500,14756945370,17510,17510,17510,17510,0
20241126,162400,14756945370,17510,17510,17510,17510,0
20241126,162300,14756945370,17510,17510,17510,17510,0
20241126,162200,14756945370,17510,17510,17510,17510,0
20241126,162100,14756945370,17510,17510,17510,17510,0
20241126,162000,14756945370,17510,17510,17510,17510,0
20241126,161900,14756945370,17510,17510,17510,17510,0
20241126,161800,14756945370,17510,17510,17510,17510,0
20241126,161700,14756945370,17510,17510,17510,17510,0
20241126,161600,14756945370,17510,17510,17510,17510,0
20241126,161500,14756945370,17510,17510,17510,17510,0
20241126,161400,14756945370,17510,17510,17510,17510,0
20241126,161300,14756945370,17510,17510,17510,17510,5564
20241126,161200,14756945370,17510,17510,17510,17510,0
20241126,161100,14756945370,17510,17510,17510,17510,0
20241126,161000,14756945370,17510,17510,17510,17510,0
20241126,160900,14756945370,17510,17510,17510,17510,0
20241126,160800,14756945370,17510,17510,17510,17510,0
20241126,160700,14756945370,17510,17510,17510,17510,0
20241126,160600,14756945370,17510,17510,17510,17510,0
20241126,160500,14756945370,17510,17510,17510,17510,0
20241126,160400,14756945370,17510,17510,17510,17510,0
20241126,160300,14756945370,17510,17510,17510,17510,0
20241126,160200,14756945370,17510,17510,17510,17510,0
20241126,160100,14756945370,17510,17510,17510,17510,0
20241126,160000,14756945370,17510,17510,17510,17510,0
20241126,155900,14756945370,17510,17510,17510,17510,0
20241126,155800,14756945370,17510,17510,17510,17510,0
20241126,155700,14756945370,17510,17510,17510,17510,0
20241126,155600,14756945370,17510,17510,17510,17510,0
20241126,155500,14756945370,17510,17510,17510,17510,0
20241126,155400,14756945370,17510,17510,17510,17510,0
20241126,155300,14756945370,17510,17510,17510,17510,0
20241126,155200,14756945370,17510,17510,17510,17510,0
20241126,155100,14756945370,17510,17510,17510,17510,0
20241126,155000,14756945370,17510,17510,17510,17510,0
20241126,154900,14756945370,17510,17510,17510,17510,0
20241126,154800,14756945370,17510,17510,17510,17510,0
20241126,154700,14756945370,17510,17510,17510,17510,0
20241126,154600,14756945370,17510,17510,17510,17510,0
20241126,154500,14756945370,17510,17510,17510,17510,0
20241126,154400,14756945370,17510,17510,17510,17510,0
20241126,154300,14756945370,17510,17510,17510,17510,5564
20241126,154200,14756945370,17510,17510,17510,17510,0
20241126,154100,14756945370,17510,17510,17510,17510,0
20241126,154000,14756945370,17510,17510,17510,17510,0
20241126,153900,14756945370,17510,17510,17510,17510,0
20241126,153800,14756945370,17510,17510,17510,17510,0
20241126,153700,14756945370,17510,17510,17510,17510,0
20241126,153600,14756945370,17510,17510,17510,17510,0
20241126,153500,14756945370,17510,17510,17510,17510,0
20241126,153400,14756945370,17510,17510,17510,17510,0
20241126,153300,14756945370,17510,17510,17510,17510,0
20241126,153200,14756945370,17510,17510,17510,17510,0
20241126,153100,14756945370,17510,17510,17510,17510,0
20241126,153000,14756945370,17510,17510,17510,17510,5564
20241126,152900,14659519730,17510,17510,17510,17510,0
20241126,152800,14659519730,17510,17510,17510,17510,0
20241126,152700,14659519730,17510,17510,17510,17510,0
20241126,152600,14659519730,17510,17510,17510,17510,0
20241126,152500,14659519730,17510,17510,17510,17510,0
20241126,152400,14659519730,17510,17510,17510,17510,0
20241126,152300,14659519730,17510,17510,17510,17510,0
20241126,152200,14659519730,17510,17510,17510,17510,0
20241126,152100,14659519730,17510,17510,17510,17510,0
20241126,152000,14659519730,17510,17510,17510,17510,0
20241126,151900,14659519730,17510,17510,17510,17510,74
20241126,151800,14658223990,17510,17510,17510,17510,75
20241126,151700,14656910740,17510,17510,17510,17510,20
20241126,151600,14656560540,17510,17510,17510,17510,10
20241126,151500,14656385440,17510,17510,17510,17510,12
20241126,151400,14656175320,17510,17510,17510,17510,261
20241126,151300,14651605210,17510,17510,17510,17510,134
20241126,151200,14649258870,17510,17510,17510,17510,1
20241126,151100,14649241360,17510,17510,17510,17510,588
20241126,151000,14638945480,17510,17510,17510,17510,53
20241126,150900,14638017450,17510,17510,17510,17510,297
20241126,150800,14632816980,17510,17510,17510,17510,16
20241126,150700,14632536820,17510,17510,17510,17510,322
20241126,150600,14626898600,17510,17510,17510,17510,59
20241126,150500,14625865510,17510,17510,17510,17510,175
20241126,150400,14622801260,17510,17510,17510,17510,1025
20241126,150300,14604853510,17510,17510,17510,17510,519
20241126,150200,14595765820,17510,17510,17510,17510,1033
20241126,150100,14577677990,17510,17510,17510,17510,2631
20241126,150000,14531609180,17510,17510,17510,17510,339
20241126,145900,14525673290,17510,17510,17510,17510,338
20241126,145800,14519754910,17510,17510,17510,17510,2585
20241126,145700,14474491560,17510,17510,17510,17510,1946
20241126,145600,14440417100,17510,17350,17510,17350,39862
20241126,145500,13742848470,17370,17280,17370,17270,3331
20241126,145400,13685233140,17290,17150,17290,17150,2781
20241126,145300,13637405190,17140,17090,17140,17090,1089
20241126,145200,13618775680,17080,17080,17130,17060,1027
20241126,145100,13601222720,17080,17150,17150,17080,1026
20241126,145000,13583690800,17150,17160,17170,17120,756
20241126,144900,13570726310,17170,17110,17170,17060,995
20241126,144800,13553685440,17110,17130,17150,17060,1243
20241126,144700,13532445830,17120,17070,17150,17070,404
20241126,144600,13525533330,17070,17180,17190,17040,3438
20241126,144500,13466690500,17180,16990,17220,16990,1336
20241126,144400,13443901900,17000,17060,17070,16930,3182
20241126,144300,13389885920,17020,17330,17330,16920,11165
20241126,144200,13198926980,17350,17370,17390,17320,2627
20241126,144100,13153327320,17360,17490,17490,17350,4289
20241126,144000,13078600840,17490,17490,17500,17470,6016
20241126,143900,12973354790,17490,17480,17490,17470,4562
20241126,143800,12893609060,17490,17500,17500,17480,8466
20241126,143700,12745511590,17500,17460,17500,17440,6638
20241126,143600,12629456000,17460,17400,17460,17400,2204
20241126,143500,12591026940,17410,17450,17460,17400,8732
20241126,143400,12438754720,17440,17360,17450,17360,4721
20241126,143300,12356536660,17380,17340,17400,17320,3764
20241126,143200,12291139700,17320,17290,17390,17270,6344
20241126,143100,12181247630,17300,17260,17300,17250,4146
20241126,143000,12109588170,17260,17240,17270,17230,2532
20241126,142900,12065921040,17230,17180,17250,17180,960
20241126,142800,12049390750,17170,17120,17190,17100,709
20241126,142700,12037242470,17150,17200,17200,17100,1375
20241126,142600,12013630480,17200,17160,17280,17160,4755
20241126,142500,11931737600,17150,16950,17170,16950,6675
20241126,142400,11817801850,16950,16950,16950,16950,15
20241126,142300,11817547600,16900,16910,16910,16900,191
20241126,142200,11814319690,16900,16950,16950,16900,54
20241126,142100,11813405040,16950,16920,16950,16880,128
20241126,142000,11811241880,16920,16900,16950,16900,134
20241126,141900,11808975490,16900,16900,16900,16890,164
20241126,141800,11806204000,16900,16910,16910,16900,171
20241126,141700,11803313410,16910,16930,16930,16900,158
20241126,141600,11800642100,16950,16970,16970,16920,27
20241126,141500,11800184390,16970,16890,16980,16890,646
20241126,141400,11789223710,16950,16870,16950,16870,237
20241126,141300,11785222840,16870,16890,16890,16870,176
20241126,141200,11782253260,16890,16880,16890,16880,33
20241126,141100,11781695940,16880,16960,16960,16880,327
20241126,141000,11776173000,16890,16970,16970,16880,41
20241126,140900,11775478370,16970,16880,16970,16840,1092
20241126,140800,11757060660,16880,16940,16960,16880,329
20241126,140700,11751492310,16940,16990,16990,16940,223
20241126,140600,11747710390,16990,17000,17000,16990,116
20241126,140500,11745738810,17000,17000,17000,16990,423
20241126,140400,11738547870,16970,16870,16970,16860,948
20241126,140300,11722485930,16870,16930,16930,16860,170
20241126,140200,11719617810,16860,16870,16930,16860,564
20241126,140100,11710106990,16860,16860,16930,16860,112
20241126,140000,11708216330,16900,16840,16940,16840,520
20241126,135900,11699443080,16810,16890,16890,16800,704
20241126,135800,11687583130,16890,16980,16980,16890,949
20241126,135700,11671516380,16980,17040,17040,16980,461
20241126,135600,11663677950,17050,17040,17050,17040,211
20241126,135500,11660082460,17040,16990,17040,16990,338
20241126,135400,11654335570,16990,17040,17040,16990,430
20241126,135300,11647012370,17060,17100,17100,17030,667
20241126,135200,11635611100,17100,17090,17100,17040,1396
20241126,135100,11611761510,17090,17070,17100,17070,852
20241126,135000,11597201840,17080,17000,17080,16970,3517
20241126,134900,11537340550,17000,16790,17000,16790,1529
20241126,134800,11511461520,16780,16840,16840,16780,221
20241126,134700,11507753080,16780,16770,16810,16770,274
20241126,134600,11503157170,16800,16810,16820,16760,572
20241126,134500,11493547430,16840,16850,16850,16810,227
20241126,134400,11489730230,16850,16840,16860,16820,816
20241126,134300,11475987490,16840,16850,16860,16820,926
20241126,134200,11460404600,16860,16950,16970,16840,1046
20241126,134100,11442724440,16970,16970,16970,16950,319
20241126,134000,11437313770,16970,16990,17010,16970,589
20241126,133900,11427310080,16990,17020,17020,16970,785
20241126,133800,11413968620,17020,17020,17030,17010,145
20241126,133700,11411500850,17010,17000,17030,16990,391
20241126,133600,11404852770,16980,16990,17000,16980,663
20241126,133500,11393588130,16990,17000,17020,16980,203
20241126,133400,11390138290,17020,17030,17030,16990,1218
20241126,133300,11369416180,17030,17060,17090,17010,502
20241126,133200,11360862380,17000,16990,17050,16980,433
20241126,133100,11353501950,16990,16990,17010,16980,599
20241126,133000,11343321090,17000,17020,17020,16940,509
20241126,132900,11334677950,17020,17050,17070,17020,537
20241126,132800,11325528500,17060,17130,17140,17060,1768
20241126,132700,11295265570,17130,17130,17130,17080,1263
20241126,132600,11273661490,17130,16990,17130,16980,4520
20241126,132500,11196579910,16990,16950,16990,16950,1660
20241126,132400,11168401550,16950,16880,16950,16880,524
20241126,132300,11159528020,16860,16860,16890,16860,92
20241126,132200,11157976840,16860,16880,16880,16860,217
20241126,132100,11154314000,16880,16930,16930,16880,104
20241126,132000,11152557010,16970,16970,16980,16920,2323
20241126,131900,11113164720,16970,16830,16970,16820,2349
20241126,131800,11073475380,16830,16780,16830,16780,601
20241126,131700,11063368030,16780,16800,16820,16780,561
20241126,131600,11053945400,16790,16830,16830,16790,899
20241126,131500,11038843750,16830,16820,16830,16790,224
20241126,131400,11035077090,16790,16790,16800,16790,119
20241126,131300,11033079070,16790,16820,16830,16790,354
20241126,131200,11027122950,16820,16810,16820,16780,85
20241126,131100,11025693460,16810,16720,16810,16720,540
20241126,131000,11016629200,16700,16640,16700,16640,424
20241126,130900,11009565690,16640,16660,16670,16640,897
20241126,130800,10994626840,16660,16660,16670,16660,133
20241126,130700,10992411050,16730,16710,16730,16650,215
20241126,130600,10988825460,16690,16740,16740,16690,334
20241126,130500,10983248240,16700,16820,16820,16690,292
20241126,130400,10978368850,16840,16790,16840,16630,839
20241126,130300,10964359520,16790,16830,16830,16790,739
20241126,130200,10951935550,16830,16850,16850,16820,289
20241126,130100,10947072100,16850,16850,16870,16810,872
20241126,130000,10932366650,16860,16850,16860,16810,542
20241126,125900,10923247880,16840,16830,16840,16820,37
20241126,125800,10922625440,16820,16850,16880,16800,439
20241126,125700,10915226210,16860,16860,16900,16860,808
20241126,125600,10901590290,16860,16880,16880,16850,626
20241126,125500,10891030360,16870,16870,16900,16870,1038
20241126,125400,10873508370,16870,16740,16870,16740,370
20241126,125300,10867277150,16840,16740,16840,16730,157
20241126,125200,10864638760,16740,16740,16750,16730,538
20241126,125100,10855632940,16730,16850,16880,16710,979
20241126,125000,10839162830,16850,16850,16880,16850,250
20241126,124900,10834949430,16900,16880,16900,16850,992
20241126,124800,10818217780,16880,16940,16940,16870,999
20241126,124700,10801346760,16940,16910,16940,16850,540
20241126,124600,10792216460,16850,16890,16910,16850,1129
20241126,124500,10773138210,16880,16720,16880,16720,1143
20241126,124400,10753949110,16720,16720,16740,16720,389
20241126,124300,10747444030,16720,16750,16750,16720,428
20241126,124200,10740281500,16760,16770,16770,16760,168
20241126,124100,10737464420,16770,16740,16770,16740,399
20241126,124000,10730777680,16730,16650,16730,16650,323
20241126,123900,10725384610,16700,16700,16700,16700,19
20241126,123800,10725067310,16700,16690,16700,16690,13
20241126,123700,10724850330,16610,16610,16610,16590,2008
20241126,123600,10691517690,16600,16600,16600,16600,1
20241126,123500,10691501090,16600,16630,16700,16590,168
20241126,123400,10688704210,16620,16570,16680,16570,260
20241126,123300,10684377650,16590,16590,16590,16590,39
20241126,123200,10683730640,16570,16600,16630,16570,316
20241126,123100,10678490950,16590,16600,16600,16590,17
20241126,123000,10678208910,16580,16630,16630,16580,156
20241126,122900,10675620730,16640,16670,16670,16640,69
20241126,122800,10674472080,16670,16670,16690,16650,76
20241126,122700,10673204970,16680,16730,16730,16680,1033
20241126,122600,10655956620,16730,16690,16730,16690,459
20241126,122500,10648292980,16690,16550,16710,16530,976
20241126,122400,10632083950,16520,16550,16560,16520,255
20241126,122300,10627866190,16530,16520,16530,16520,170
20241126,122200,10625057730,16520,16510,16520,16510,133
20241126,122100,10622861570,16510,16520,16520,16510,240
20241126,122000,10618898170,16520,16510,16520,16510,370
20241126,121900,10612788330,16500,16580,16580,16500,235
20241126,121800,10608902350,16590,16600,16600,16480,18
20241126,121700,10608603960,16600,16420,16600,16420,1705
20241126,121600,10580343530,16420,16430,16480,16410,438
20241126,121500,10573149880,16490,16450,16510,16410,603
20241126,121400,10563244890,16450,16580,16580,16440,344
20241126,121300,10557555660,16590,16370,16600,16370,1164
20241126,121200,10538308960,16370,16370,16430,16320,358
20241126,121100,10532445740,16360,16460,16540,16360,995
20241126,121000,10516112040,16460,16550,16600,16460,801
20241126,120900,10502872230,16550,16650,16660,16520,1631
20241126,120800,10475876410,16650,16700,16750,16650,291
20241126,120700,10471023400,16490,16290,16780,16290,1492
20241126,120600,10446512640,16290,16460,16500,16240,4437
20241126,120500,10373884970,16440,16690,16690,16440,3839
20241126,120400,10310359900,16690,16700,16700,16670,882
20241126,120300,10295640530,16800,16770,16800,16690,934
20241126,120200,10280022590,16770,16930,16950,16730,2347
20241126,120100,10240589880,16940,16960,16960,16860,102
20241126,120000,10238867530,16960,16970,17000,16850,667
20241126,115900,10227565520,16970,16810,17000,16810,3007
20241126,115800,10176674540,16810,16870,16890,16800,893
20241126,115700,10161649390,16870,16860,16870,16800,201
20241126,115600,10158260530,16860,16800,16860,16800,3
20241126,115500,10158210020,16800,16860,16860,16800,104
20241126,115400,10156462100,16790,16830,16840,16790,303
20241126,115300,10151371190,16800,16800,16810,16800,506
20241126,115200,10142870110,16800,16800,16800,16800,49
20241126,115100,10142046910,16800,16850,16860,16800,136
20241126,115000,10139761820,16780,16890,16920,16780,664
20241126,114900,10128604180,16920,16840,16920,16820,559
20241126,114800,10119187330,16840,16840,16890,16830,112
20241126,114700,10117299860,16830,16830,16830,16830,362
20241126,114600,10111207400,16830,16910,16920,16820,344
20241126,114500,10105404810,16930,16930,16930,16930,65
20241126,114400,10104304360,16940,16890,16950,16880,764
20241126,114300,10091377300,16890,16860,16940,16860,1182
20241126,114200,10071419060,16860,16770,16860,16760,1097
20241126,114100,10053011350,16800,16800,16800,16800,87
20241126,114000,10051549750,16770,16770,16800,16770,48
20241126,113900,10050744760,16770,16820,16820,16770,691
20241126,113800,10039139500,16820,16860,16860,16820,16
20241126,113700,10038869900,16810,16840,16840,16810,450
20241126,113600,10031298590,16840,16810,16840,16810,493
20241126,113500,10023001500,16810,16790,16810,16790,643
20241126,113400,10012193850,16800,16720,16810,16710,145
20241126,113300,10009761470,16710,16740,16750,16710,461
20241126,113200,10002050480,16710,16700,16790,16700,1295
20241126,113100,9980365630,16690,16740,16760,16670,1894
20241126,113000,9948687580,16750,16830,16830,16730,1981
20241126,112900,9915414230,16820,16880,16880,16820,1746
20241126,112800,9886037760,16880,16860,16880,16860,22
20241126,112700,9885666500,16840,16860,16870,16830,542
20241126,112600,9876536540,16850,16850,16850,16850,90
20241126,112500,9875020040,16850,16910,16910,16850,171
20241126,112400,9872138070,16910,16830,16910,16830,182
20241126,112300,9869070210,16830,16830,16920,16830,1042
20241126,112200,9851509160,16920,16900,16930,16830,1207
20241126,112100,9831136750,16900,16900,16960,16900,593
20241126,112000,9821104220,16950,16940,16960,16890,244
20241126,111900,9816976440,16940,16890,16940,16880,1570
20241126,111800,9790448750,16890,16920,16940,16890,414
20241126,111700,9783440250,16910,16940,16940,16910,431
20241126,111600,9776149430,16910,16960,16960,16910,709
20241126,111500,9764139940,16960,16960,17020,16960,424
20241126,111400,9756924690,16940,16880,17030,16880,2159
20241126,111300,9720307550,16860,16950,16950,16860,561
20241126,111200,9710827470,16920,16980,16980,16920,148
20241126,111100,9708317610,16980,16950,17000,16830,1510
20241126,111000,9682754130,16950,16950,16970,16800,1291
20241126,110900,9660979710,16900,16980,17040,16900,1569
20241126,110800,9634359950,16970,17080,17080,16950,1981
20241126,110700,9600647460,17070,17040,17090,17040,660
20241126,110600,9589382250,17080,17100,17100,17030,1705
20241126,110500,9560272280,17100,17110,17120,16980,1972
20241126,110400,9526557130,16960,16870,17110,16850,13036
20241126,110300,9305020830,16870,16890,16930,16850,1979
20241126,110200,9271556810,16900,16730,16900,16730,1147
20241126,110100,9252227200,16730,16800,16810,16730,122
20241126,110000,9250177710,16800,16750,16800,16700,492
20241126,105900,9241919450,16790,16750,16790,16700,1214
20241126,105800,9221587490,16790,16810,16810,16750,775
20241126,105700,9208575600,16810,16840,16850,16790,1261
20241126,105600,9187366470,16840,16900,16920,16840,668
20241126,105500,9176090580,16910,16910,16950,16840,1885
20241126,105400,9144200810,16920,16820,16930,16780,2921
20241126,105300,9094870870,16810,16730,16810,16700,1177
20241126,105200,9075147360,16730,16710,16730,16690,492
20241126,105100,9066929330,16710,16750,16750,16710,626
20241126,105000,9056460790,16750,16780,16810,16730,410
20241126,104900,9049590250,16760,16740,16830,16720,1548
20241126,104800,9023653870,16740,16810,16920,16740,2940
20241126,104700,8974176720,16810,16750,16850,16720,2159
20241126,104600,8937922450,16750,16680,16760,16660,2351
20241126,104500,8898627400,16680,16560,16680,16550,2918
20241126,104400,8850102030,16570,16440,16570,16400,2412
20241126,104300,8810256450,16440,16330,16440,16330,489
20241126,104200,8802252800,16330,16370,16370,16330,200
20241126,104100,8798985010,16440,16350,16440,16330,154
20241126,104000,8796463300,16320,16340,16350,16320,561
20241126,103900,8787298600,16340,16390,16480,16340,294
20241126,103800,8782489740,16410,16430,16430,16410,428
20241126,103700,8775461910,16430,16460,16540,16420,513
20241126,103600,8767019010,16540,16500,16540,16400,2235
20241126,103500,8730341370,16430,16230,16600,16230,1157
20241126,103400,8711311800,16230,16350,16350,16210,1139
20241126,103300,8692791920,16350,16360,16360,16350,220
20241126,103200,8689193320,16390,16410,16490,16360,920
20241126,103100,8674107010,16410,16470,16490,16410,706
20241126,103000,8662500640,16470,16550,16590,16450,608
20241126,102900,8652466620,16550,16500,16600,16500,620
20241126,102800,8642198300,16600,16480,16650,16450,2142
20241126,102700,8606760790,16460,16480,16540,16460,1543
20241126,102600,8581319640,16480,16560,16560,16480,1842
20241126,102500,8550907480,16550,16560,16600,16510,813
20241126,102400,8537431090,16590,16510,16590,16490,1018
20241126,102300,8520581140,16470,16530,16540,16470,1366
20241126,102200,8498043000,16540,16490,16570,16490,2242
20241126,102100,8460981670,16490,16220,16490,16220,1758
20241126,102000,8432205350,16200,16150,16220,16090,832
20241126,101900,8418775770,16150,16220,16220,16150,1033
20241126,101800,8402060050,16220,16180,16220,16170,1500
20241126,101700,8377789290,16170,16080,16250,16060,3227
20241126,101600,8325632700,16060,16070,16140,16020,1939
20241126,101500,8294458380,16070,15920,16090,15890,4674
20241126,101400,8219629870,15920,16240,16240,15920,5304
20241126,101300,8134085920,16240,16320,16350,16220,1488
20241126,101200,8109903120,16320,16250,16330,16250,545
20241126,101100,8101030960,16250,16230,16320,16210,935
20241126,101000,8085847840,16230,16500,16510,16230,4643
20241126,100900,8010040640,16500,16540,16590,16480,1700
20241126,100800,7981950420,16500,16510,16650,16450,1364
20241126,100700,7959450500,16500,16550,16670,16490,5860
20241126,100600,7862058640,16620,16350,16620,16340,1898
20241126,100500,7830877760,16350,16410,16790,16310,3872
20241126,100400,7766992770,16440,16500,16800,16210,7216
20241126,100300,7648664810,16520,16510,16710,16370,7532
20241126,100200,7523993030,16460,17000,17010,15990,18383
20241126,100100,7221291880,16900,16820,17010,16810,3005
20241126,100000,7170491500,16810,16860,16860,16800,1778
20241126,095900,7140557180,16860,16910,16930,16860,2797
20241126,095800,7093318200,16900,16900,16970,16890,1128
20241126,095700,7074254630,16890,16900,16950,16880,3085
20241126,095600,7022110610,16900,16930,16930,16850,4007
20241126,095500,6954375030,16890,16840,16950,16800,5254
20241126,095400,6865583100,16780,16700,16850,16700,5792
20241126,095300,6768613180,16770,17050,17050,16700,10141
20241126,095200,6597270070,17050,17070,17110,17020,2973
20241126,095100,6546567390,17080,17150,17160,17070,4056
20241126,095000,6477089030,17150,17230,17240,17000,9803
20241126,094900,6309138340,17230,17250,17250,17200,5546
20241126,094800,6213571210,17250,17450,17460,17030,28378
20241126,094700,5723468790,17000,17000,17000,17000,0
20241126,094600,5723468790,17000,17000,17000,17000,0
20241126,094500,5723468790,17000,16770,17000,16730,15136
20241126,094400,5467492070,16740,16790,16870,16730,10614
20241126,094300,5289244330,16730,16420,16900,16410,10728
20241126,094200,5110398790,16420,16400,16450,16400,2302
20241126,094100,5072579960,16420,16330,16460,16310,2353
20241126,094000,5034000440,16310,16280,16410,16280,6841
20241126,093900,4922273350,16290,16370,16540,16290,7813
20241126,093800,4794398120,16370,16770,16900,16250,18820
20241126,093700,4480667570,16620,16340,16800,16210,20134
20241126,093600,4149193770,16300,16080,16340,15960,8364
20241126,093500,4013997610,16080,15860,16090,15820,6732
20241126,093400,3906433160,15860,15750,15900,15740,3384
20241126,093300,3852803640,15700,15620,15750,15560,1951
20241126,093200,3822262140,15620,15410,15630,15410,5437
20241126,093100,3737720150,15420,15490,15530,15350,2856
20241126,093000,3693652410,15490,15470,15560,15320,13818
20241126,092900,3481103130,15470,15600,15620,15470,4254
20241126,092800,3414997060,15550,15440,15670,15430,4446
20241126,092700,3346005900,15430,15700,15780,15400,11966
20241126,092600,3159890190,15690,15890,16010,15600,8605
20241126,092500,3024367810,15900,15860,16500,15850,33622
20241126,092400,2484333470,15860,15800,15860,15510,12469
20241126,092300,2288590450,15760,15720,15850,15650,14856
20241126,092200,2054384990,15720,15340,15790,15330,11888
20241126,092100,1868978410,15340,15360,15430,15260,4786
20241126,092000,1795744190,15370,15320,15520,15310,8130
20241126,091900,1670403690,15330,15460,15580,15230,19329
20241126,091800,1372068620,15390,15390,15390,15390,0
20241126,091700,1372068620,15390,15240,15390,15200,3255
20241126,091600,1322228590,15240,15250,15320,15070,6842
20241126,091500,1218058640,15250,14920,15280,14820,14274
20241126,091400,1004460480,14920,14500,14950,14460,6859
20241126,091300,903770210,14510,14270,14510,14200,5794
20241126,091200,820337080,14200,14270,14280,14200,352
20241126,091100,815319700,14280,14200,14280,14200,507
20241126,091000,808102540,14200,14200,14270,14200,1009
20241126,090900,793774670,14200,14170,14200,14140,740
20241126,090800,783296590,14140,14350,14360,14140,788
20241126,090700,772081820,14360,14050,14360,14030,1904
20241126,090600,744998770,14020,14120,14120,14010,2504
20241126,090500,709862070,14130,14350,14350,14020,6201
20241126,090400,621930140,14290,14400,14500,14290,4574
20241126,090300,556230890,14400,14590,14630,14350,6575
20241126,090200,460800220,14630,14450,14650,14430,7795
20241126,090100,347583500,14480,14640,14700,14110,12830
20241126,090000,164131800,14400,14000,14950,13870,11533