KissMeData/065950/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,194700,15360503665,2200,2200,2200,2200,19324
20241129,194600,15360503665,2200,2200,2200,2200,0
20241129,194500,15360503665,2200,2200,2200,2200,0
20241129,194400,15360503665,2200,2200,2200,2200,0
20241129,194300,15360503665,2200,2200,2200,2200,0
20241129,194200,15360503665,2200,2200,2200,2200,0
20241129,194100,15360503665,2200,2200,2200,2200,0
20241129,194000,15360503665,2200,2200,2200,2200,0
20241129,193900,15360503665,2200,2200,2200,2200,0
20241129,193800,15360503665,2200,2200,2200,2200,0
20241129,193700,15360503665,2200,2200,2200,2200,0
20241129,193600,15360503665,2200,2200,2200,2200,0
20241129,193500,15360503665,2200,2200,2200,2200,0
20241129,193400,15360503665,2200,2200,2200,2200,0
20241129,193300,15360503665,2200,2200,2200,2200,0
20241129,193200,15360503665,2200,2200,2200,2200,0
20241129,193100,15360503665,2200,2200,2200,2200,0
20241129,193000,15360503665,2200,2200,2200,2200,0
20241129,192900,15360503665,2200,2200,2200,2200,0
20241129,192800,15360503665,2200,2200,2200,2200,0
20241129,192700,15360503665,2200,2200,2200,2200,0
20241129,192600,15360503665,2200,2200,2200,2200,0
20241129,192500,15360503665,2200,2200,2200,2200,0
20241129,192400,15360503665,2200,2200,2200,2200,0
20241129,192300,15360503665,2200,2200,2200,2200,0
20241129,192200,15360503665,2200,2200,2200,2200,0
20241129,192100,15360503665,2200,2200,2200,2200,0
20241129,192000,15360503665,2200,2200,2200,2200,0
20241129,191900,15360503665,2200,2200,2200,2200,0
20241129,191800,15360503665,2200,2200,2200,2200,0
20241129,191700,15360503665,2200,2200,2200,2200,19324
20241129,191600,15360503665,2200,2200,2200,2200,0
20241129,191500,15360503665,2200,2200,2200,2200,0
20241129,191400,15360503665,2200,2200,2200,2200,0
20241129,191300,15360503665,2200,2200,2200,2200,0
20241129,191200,15360503665,2200,2200,2200,2200,0
20241129,191100,15360503665,2200,2200,2200,2200,0
20241129,191000,15360503665,2200,2200,2200,2200,0
20241129,190900,15360503665,2200,2200,2200,2200,0
20241129,190800,15360503665,2200,2200,2200,2200,0
20241129,190700,15360503665,2200,2200,2200,2200,0
20241129,190600,15360503665,2200,2200,2200,2200,0
20241129,190500,15360503665,2200,2200,2200,2200,0
20241129,190400,15360503665,2200,2200,2200,2200,0
20241129,190300,15360503665,2200,2200,2200,2200,0
20241129,190200,15360503665,2200,2200,2200,2200,0
20241129,190100,15360503665,2200,2200,2200,2200,0
20241129,190000,15360503665,2200,2200,2200,2200,0
20241129,185900,15360503665,2200,2200,2200,2200,0
20241129,185800,15360503665,2200,2200,2200,2200,0
20241129,185700,15360503665,2200,2200,2200,2200,0
20241129,185600,15360503665,2200,2200,2200,2200,0
20241129,185500,15360503665,2200,2200,2200,2200,0
20241129,185400,15360503665,2200,2200,2200,2200,0
20241129,185300,15360503665,2200,2200,2200,2200,0
20241129,185200,15360503665,2200,2200,2200,2200,0
20241129,185100,15360503665,2200,2200,2200,2200,0
20241129,185000,15360503665,2200,2200,2200,2200,0
20241129,184900,15360503665,2200,2200,2200,2200,0
20241129,184800,15360503665,2200,2200,2200,2200,0
20241129,184700,15360503665,2200,2200,2200,2200,19324
20241129,184600,15360503665,2200,2200,2200,2200,0
20241129,184500,15360503665,2200,2200,2200,2200,0
20241129,184400,15360503665,2200,2200,2200,2200,0
20241129,184300,15360503665,2200,2200,2200,2200,0
20241129,184200,15360503665,2200,2200,2200,2200,0
20241129,184100,15360503665,2200,2200,2200,2200,0
20241129,184000,15360503665,2200,2200,2200,2200,0
20241129,183900,15360503665,2200,2200,2200,2200,0
20241129,183800,15360503665,2200,2200,2200,2200,0
20241129,183700,15360503665,2200,2200,2200,2200,0
20241129,183600,15360503665,2200,2200,2200,2200,0
20241129,183500,15360503665,2200,2200,2200,2200,0
20241129,183400,15360503665,2200,2200,2200,2200,0
20241129,183300,15360503665,2200,2200,2200,2200,0
20241129,183200,15360503665,2200,2200,2200,2200,0
20241129,183100,15360503665,2200,2200,2200,2200,0
20241129,183000,15360503665,2200,2200,2200,2200,0
20241129,182900,15360503665,2200,2200,2200,2200,0
20241129,182800,15360503665,2200,2200,2200,2200,0
20241129,182700,15360503665,2200,2200,2200,2200,0
20241129,182600,15360503665,2200,2200,2200,2200,0
20241129,182500,15360503665,2200,2200,2200,2200,0
20241129,182400,15360503665,2200,2200,2200,2200,0
20241129,182300,15360503665,2200,2200,2200,2200,0
20241129,182200,15360503665,2200,2200,2200,2200,0
20241129,182100,15360503665,2200,2200,2200,2200,0
20241129,182000,15360503665,2200,2200,2200,2200,0
20241129,181900,15360503665,2200,2200,2200,2200,0
20241129,181800,15360503665,2200,2200,2200,2200,0
20241129,181700,15360503665,2200,2200,2200,2200,19324
20241129,181600,15360503665,2200,2200,2200,2200,0
20241129,181500,15360503665,2200,2200,2200,2200,0
20241129,181400,15360503665,2200,2200,2200,2200,0
20241129,181300,15360503665,2200,2200,2200,2200,0
20241129,181200,15360503665,2200,2200,2200,2200,0
20241129,181100,15360503665,2200,2200,2200,2200,0
20241129,181000,15360503665,2200,2200,2200,2200,0
20241129,180900,15360503665,2200,2200,2200,2200,0
20241129,180800,15360503665,2200,2200,2200,2200,0
20241129,180700,15360503665,2200,2200,2200,2200,0
20241129,180600,15360503665,2200,2200,2200,2200,0
20241129,180500,15360503665,2200,2200,2200,2200,0
20241129,180400,15360503665,2200,2200,2200,2200,0
20241129,180300,15360503665,2200,2200,2200,2200,0
20241129,180200,15360503665,2200,2200,2200,2200,0
20241129,180100,15360503665,2200,2200,2200,2200,0
20241129,180000,15360503665,2200,2200,2200,2200,0
20241129,175900,15360503665,2200,2200,2200,2200,0
20241129,175800,15360503665,2200,2200,2200,2200,0
20241129,175700,15360503665,2200,2200,2200,2200,0
20241129,175600,15360503665,2200,2200,2200,2200,0
20241129,175500,15360503665,2200,2200,2200,2200,0
20241129,175400,15360503665,2200,2200,2200,2200,0
20241129,175300,15360503665,2200,2200,2200,2200,0
20241129,175200,15360503665,2200,2200,2200,2200,0
20241129,175100,15360503665,2200,2200,2200,2200,0
20241129,175000,15360503665,2200,2200,2200,2200,0
20241129,174900,15360503665,2200,2200,2200,2200,0
20241129,174800,15360503665,2200,2200,2200,2200,0
20241129,174700,15360503665,2200,2200,2200,2200,19324
20241129,174600,15360503665,2200,2200,2200,2200,0
20241129,174500,15360503665,2200,2200,2200,2200,0
20241129,174400,15360503665,2200,2200,2200,2200,0
20241129,174300,15360503665,2200,2200,2200,2200,0
20241129,174200,15360503665,2200,2200,2200,2200,0
20241129,174100,15360503665,2200,2200,2200,2200,0
20241129,174000,15360503665,2200,2200,2200,2200,0
20241129,173900,15360503665,2200,2200,2200,2200,0
20241129,173800,15360503665,2200,2200,2200,2200,0
20241129,173700,15360503665,2200,2200,2200,2200,0
20241129,173600,15360503665,2200,2200,2200,2200,0
20241129,173500,15360503665,2200,2200,2200,2200,0
20241129,173400,15360503665,2200,2200,2200,2200,0
20241129,173300,15360503665,2200,2200,2200,2200,0
20241129,173200,15360503665,2200,2200,2200,2200,0
20241129,173100,15360503665,2200,2200,2200,2200,0
20241129,173000,15360503665,2200,2200,2200,2200,0
20241129,172900,15360503665,2200,2200,2200,2200,0
20241129,172800,15360503665,2200,2200,2200,2200,0
20241129,172700,15360503665,2200,2200,2200,2200,0
20241129,172600,15360503665,2200,2200,2200,2200,0
20241129,172500,15360503665,2200,2200,2200,2200,0
20241129,172400,15360503665,2200,2200,2200,2200,0
20241129,172300,15360503665,2200,2200,2200,2200,0
20241129,172200,15360503665,2200,2200,2200,2200,0
20241129,172100,15360503665,2200,2200,2200,2200,0
20241129,172000,15360503665,2200,2200,2200,2200,0
20241129,171900,15360503665,2200,2200,2200,2200,0
20241129,171800,15360503665,2200,2200,2200,2200,0
20241129,171700,15360503665,2200,2200,2200,2200,19324
20241129,171600,15360503665,2200,2200,2200,2200,0
20241129,171500,15360503665,2200,2200,2200,2200,0
20241129,171400,15360503665,2200,2200,2200,2200,0
20241129,171300,15360503665,2200,2200,2200,2200,0
20241129,171200,15360503665,2200,2200,2200,2200,0
20241129,171100,15360503665,2200,2200,2200,2200,0
20241129,171000,15360503665,2200,2200,2200,2200,0
20241129,170900,15360503665,2200,2200,2200,2200,0
20241129,170800,15360503665,2200,2200,2200,2200,0
20241129,170700,15360503665,2200,2200,2200,2200,0
20241129,170600,15360503665,2200,2200,2200,2200,0
20241129,170500,15360503665,2200,2200,2200,2200,0
20241129,170400,15360503665,2200,2200,2200,2200,0
20241129,170300,15360503665,2200,2200,2200,2200,0
20241129,170200,15360503665,2200,2200,2200,2200,0
20241129,170100,15360503665,2200,2200,2200,2200,0
20241129,170000,15360503665,2200,2200,2200,2200,0
20241129,165900,15360503665,2200,2200,2200,2200,0
20241129,165800,15360503665,2200,2200,2200,2200,0
20241129,165700,15360503665,2200,2200,2200,2200,0
20241129,165600,15360503665,2200,2200,2200,2200,0
20241129,165500,15360503665,2200,2200,2200,2200,0
20241129,165400,15360503665,2200,2200,2200,2200,0
20241129,165300,15360503665,2200,2200,2200,2200,0
20241129,165200,15360503665,2200,2200,2200,2200,0
20241129,165100,15360503665,2200,2200,2200,2200,0
20241129,165000,15360503665,2200,2200,2200,2200,0
20241129,164900,15360503665,2200,2200,2200,2200,0
20241129,164800,15360503665,2200,2200,2200,2200,0
20241129,164700,15360503665,2200,2200,2200,2200,19324
20241129,164600,15360503665,2200,2200,2200,2200,0
20241129,164500,15360503665,2200,2200,2200,2200,0
20241129,164400,15360503665,2200,2200,2200,2200,0
20241129,164300,15360503665,2200,2200,2200,2200,0
20241129,164200,15360503665,2200,2200,2200,2200,0
20241129,164100,15360503665,2200,2200,2200,2200,0
20241129,164000,15360503665,2200,2200,2200,2200,0
20241129,163900,15360503665,2200,2200,2200,2200,0
20241129,163800,15360503665,2200,2200,2200,2200,0
20241129,163700,15360503665,2200,2200,2200,2200,0
20241129,163600,15360503665,2200,2200,2200,2200,0
20241129,163500,15360503665,2200,2200,2200,2200,0
20241129,163400,15360503665,2200,2200,2200,2200,0
20241129,163300,15360503665,2200,2200,2200,2200,0
20241129,163200,15360503665,2200,2200,2200,2200,0
20241129,163100,15360503665,2200,2200,2200,2200,0
20241129,163000,15360503665,2200,2200,2200,2200,0
20241129,162900,15360503665,2200,2200,2200,2200,0
20241129,162800,15360503665,2200,2200,2200,2200,0
20241129,162700,15360503665,2200,2200,2200,2200,0
20241129,162600,15360503665,2200,2200,2200,2200,0
20241129,162500,15360503665,2200,2200,2200,2200,0
20241129,162400,15360503665,2200,2200,2200,2200,0
20241129,162300,15360503665,2200,2200,2200,2200,0
20241129,162200,15360503665,2200,2200,2200,2200,0
20241129,162100,15360503665,2200,2200,2200,2200,0
20241129,162000,15360503665,2200,2200,2200,2200,0
20241129,161900,15360503665,2200,2200,2200,2200,0
20241129,161800,15360503665,2200,2200,2200,2200,0
20241129,161700,15360503665,2200,2200,2200,2200,19324
20241129,161600,15360503665,2200,2200,2200,2200,0
20241129,161500,15360503665,2200,2200,2200,2200,0
20241129,161400,15360503665,2200,2200,2200,2200,0
20241129,161300,15360503665,2200,2200,2200,2200,0
20241129,161200,15360503665,2200,2200,2200,2200,0
20241129,161100,15360503665,2200,2200,2200,2200,0
20241129,161000,15360503665,2200,2200,2200,2200,0
20241129,160900,15360503665,2200,2200,2200,2200,0
20241129,160800,15360503665,2200,2200,2200,2200,0
20241129,160700,15360503665,2200,2200,2200,2200,0
20241129,160600,15360503665,2200,2200,2200,2200,0
20241129,160500,15360503665,2200,2200,2200,2200,0
20241129,160400,15360503665,2200,2200,2200,2200,0
20241129,160300,15360503665,2200,2200,2200,2200,0
20241129,160200,15360503665,2200,2200,2200,2200,0
20241129,160100,15360503665,2200,2200,2200,2200,0
20241129,160000,15360503665,2200,2200,2200,2200,0
20241129,155900,15360503665,2200,2200,2200,2200,0
20241129,155800,15360503665,2200,2200,2200,2200,0
20241129,155700,15360503665,2200,2200,2200,2200,0
20241129,155600,15360503665,2200,2200,2200,2200,0
20241129,155500,15360503665,2200,2200,2200,2200,0
20241129,155400,15360503665,2200,2200,2200,2200,0
20241129,155300,15360503665,2200,2200,2200,2200,0
20241129,155200,15360503665,2200,2200,2200,2200,0
20241129,155100,15360503665,2200,2200,2200,2200,0
20241129,155000,15360503665,2200,2200,2200,2200,0
20241129,154900,15360503665,2200,2200,2200,2200,0
20241129,154800,15360503665,2200,2200,2200,2200,0
20241129,154700,15360503665,2200,2200,2200,2200,19324
20241129,154600,15360503665,2200,2200,2200,2200,0
20241129,154500,15360503665,2200,2200,2200,2200,0
20241129,154400,15360503665,2200,2200,2200,2200,0
20241129,154300,15360503665,2200,2200,2200,2200,0
20241129,154200,15360503665,2200,2200,2200,2200,0
20241129,154100,15360503665,2200,2200,2200,2200,0
20241129,154000,15360503665,2200,2200,2200,2200,0
20241129,153900,15360503665,2200,2200,2200,2200,0
20241129,153800,15360503665,2200,2200,2200,2200,0
20241129,153700,15360503665,2200,2200,2200,2200,0
20241129,153600,15360503665,2200,2200,2200,2200,0
20241129,153500,15360503665,2200,2200,2200,2200,0
20241129,153400,15360503665,2200,2200,2200,2200,0
20241129,153300,15360503665,2200,2200,2200,2200,0
20241129,153200,15360503665,2200,2200,2200,2200,0
20241129,153100,15360503665,2200,2200,2200,2200,0
20241129,153000,15360503665,2200,2200,2200,2200,19324
20241129,152900,15317990865,2195,2195,2195,2195,0
20241129,152800,15317990865,2195,2195,2195,2195,0
20241129,152700,15317990865,2195,2195,2195,2195,0
20241129,152600,15317990865,2195,2195,2195,2195,0
20241129,152500,15317990865,2195,2195,2195,2195,0
20241129,152400,15317990865,2195,2195,2195,2195,0
20241129,152300,15317990865,2195,2195,2195,2195,0
20241129,152200,15317990865,2195,2195,2195,2195,0
20241129,152100,15317990865,2195,2195,2195,2195,0
20241129,152000,15317990865,2195,2195,2195,2195,0
20241129,151900,15317990865,2195,2200,2205,2195,6658
20241129,151800,15303352225,2205,2210,2210,2200,3460
20241129,151700,15295723575,2205,2205,2210,2200,8616
20241129,151600,15276747025,2205,2205,2210,2200,8734
20241129,151500,15257513790,2210,2215,2215,2205,7974
20241129,151400,15239918040,2215,2215,2215,2210,801
20241129,151300,15238145285,2215,2215,2220,2210,251
20241129,151200,15237590385,2215,2205,2220,2205,5193
20241129,151100,15226135365,2210,2210,2210,2210,0
20241129,151000,15226135365,2210,2210,2215,2210,4310
20241129,150900,15216610260,2210,2210,2220,2210,7140
20241129,150800,15200829180,2210,2220,2220,2210,1721
20241129,150700,15197020705,2225,2220,2225,2215,1351
20241129,150600,15194027420,2225,2225,2225,2215,1206
20241129,150500,15191351775,2225,2220,2230,2220,954
20241129,150400,15189233760,2225,2230,2230,2220,1338
20241129,150300,15186258205,2230,2220,2230,2220,578
20241129,150200,15184972115,2230,2210,2240,2210,4801
20241129,150100,15174321915,2210,2220,2225,2210,2330
20241129,150000,15169165455,2225,2220,2225,2215,6541
20241129,145900,15154664435,2230,2235,2240,2220,1064
20241129,145800,15152291445,2235,2215,2235,2215,1875
20241129,145700,15148118315,2220,2215,2220,2215,350
20241129,145600,15147343035,2220,2220,2225,2210,10751
20241129,145500,15123561430,2230,2220,2230,2220,113
20241129,145400,15123310550,2230,2230,2230,2220,1017
20241129,145300,15121045300,2235,2220,2240,2215,1463
20241129,145200,15117798170,2215,2215,2220,2215,2383
20241129,145100,15112514825,2215,2220,2220,2215,1660
20241129,145000,15108837920,2220,2235,2235,2220,19430
20241129,144900,15065634175,2240,2235,2240,2235,49
20241129,144800,15065524655,2240,2240,2240,2235,6
20241129,144700,15065511225,2230,2240,2245,2230,4350
20241129,144600,15055792180,2240,2240,2240,2240,50
20241129,144500,15055680180,2240,2240,2245,2240,1832
20241129,144400,15051576200,2240,2230,2245,2220,3615
20241129,144300,15043511235,2220,2240,2240,2220,21160
20241129,144200,14996484520,2245,2245,2245,2245,2
20241129,144100,14996480030,2240,2250,2250,2240,28
20241129,144000,14996417280,2250,2245,2250,2240,1976
20241129,143900,14991984285,2250,2245,2250,2245,410
20241129,143800,14991062385,2250,2250,2250,2250,243
20241129,143700,14990515635,2245,2245,2245,2245,443
20241129,143600,14989521100,2250,2250,2250,2245,3461
20241129,143500,14981735600,2250,2250,2255,2250,559
20241129,143400,14980477650,2250,2240,2250,2240,418
20241129,143300,14979541240,2250,2240,2250,2235,1841
20241129,143200,14975426470,2250,2245,2250,2240,309
20241129,143100,14974734265,2240,2250,2255,2240,3157
20241129,143000,14967646735,2250,2250,2255,2250,624
20241129,142900,14966242510,2250,2250,2250,2250,586
20241129,142800,14964924010,2250,2245,2250,2245,817
20241129,142700,14963089335,2245,2250,2250,2245,996
20241129,142600,14960851315,2245,2255,2255,2245,6505
20241129,142500,14946213880,2255,2255,2255,2255,279
20241129,142400,14945584735,2260,2255,2260,2255,13
20241129,142300,14945555380,2260,2255,2260,2255,35
20241129,142200,14945476290,2260,2255,2260,2255,754
20241129,142100,14943775005,2260,2270,2270,2255,942
20241129,142000,14941646100,2260,2260,2270,2260,729
20241129,141900,14939998300,2270,2265,2270,2265,16
20241129,141800,14939962030,2255,2260,2260,2255,6538
20241129,141700,14925186305,2260,2265,2265,2260,3589
20241129,141600,14917069950,2265,2260,2275,2260,93
20241129,141500,14916859395,2270,2270,2275,2260,2794
20241129,141400,14910511790,2265,2270,2275,2265,2076
20241129,141300,14905794355,2265,2270,2270,2265,4804
20241129,141200,14894899270,2270,2275,2280,2265,3485
20241129,141100,14886979090,2275,2270,2275,2270,1925
20241129,141000,14882601080,2265,2265,2270,2260,1776
20241129,140900,14878579160,2265,2260,2265,2260,63
20241129,140800,14878436515,2260,2270,2285,2260,10486
20241129,140700,14854594425,2270,2260,2270,2260,885
20241129,140600,14852591210,2255,2255,2260,2255,514
20241129,140500,14851432130,2260,2255,2260,2255,1383
20241129,140400,14848309510,2255,2250,2255,2250,572
20241129,140300,14847019900,2250,2245,2250,2245,112
20241129,140200,14846767905,2255,2250,2255,2250,595
20241129,140100,14845428620,2250,2250,2250,2250,0
20241129,140000,14845428620,2250,2245,2250,2240,1113
20241129,135900,14842931500,2245,2245,2245,2245,1304
20241129,135800,14840004020,2245,2240,2250,2240,2007
20241129,135700,14835499760,2240,2250,2250,2240,1812
20241129,135600,14831434485,2250,2235,2250,2235,8261
20241129,135500,14812895450,2240,2235,2240,2235,85
20241129,135400,14812705455,2240,2245,2245,2240,3399
20241129,135300,14805091685,2240,2235,2245,2235,1436
20241129,135200,14801869450,2235,2235,2235,2230,348
20241129,135100,14801092985,2230,2230,2240,2230,527
20241129,135000,14799913300,2240,2230,2240,2230,204
20241129,134900,14799457530,2230,2230,2235,2230,31
20241129,134800,14799388390,2235,2235,2235,2230,52
20241129,134700,14799272175,2235,2235,2235,2220,1256
20241129,134600,14796479230,2235,2230,2235,2225,1045
20241129,134500,14794149825,2235,2225,2235,2225,1809
20241129,134400,14790116580,2230,2230,2230,2225,32
20241129,134300,14790045365,2230,2230,2235,2220,3139
20241129,134200,14783066395,2235,2230,2235,2220,1754
20241129,134100,14779160390,2235,2225,2235,2220,301
20241129,134000,14778490400,2235,2225,2235,2225,4802
20241129,133900,14767803825,2225,2240,2240,2225,25548
20241129,133800,14710606105,2240,2250,2250,2240,5942
20241129,133700,14697295780,2240,2250,2250,2240,3716
20241129,133600,14688966010,2250,2245,2250,2240,7022
20241129,133500,14673201535,2245,2255,2255,2245,1100
20241129,133400,14670729805,2245,2250,2250,2245,1228
20241129,133300,14667971945,2250,2250,2255,2250,6862
20241129,133200,14652532400,2250,2250,2250,2250,2836
20241129,133100,14646151400,2250,2250,2255,2250,943
20241129,133000,14644029140,2255,2255,2255,2250,1778
20241129,132900,14640020215,2255,2255,2255,2255,562
20241129,132800,14638752905,2255,2255,2255,2255,100
20241129,132700,14638527405,2260,2260,2260,2260,88
20241129,132600,14638328525,2255,2260,2260,2255,748
20241129,132500,14636641745,2250,2265,2265,2250,5245
20241129,132400,14624789290,2270,2270,2270,2265,1448
20241129,132300,14621509530,2270,2265,2270,2260,267
20241129,132200,14620904550,2270,2265,2270,2265,791
20241129,132100,14619109450,2270,2265,2270,2265,919
20241129,132000,14617027875,2265,2255,2265,2255,2778
20241129,131900,14610760860,2255,2250,2255,2250,4335
20241129,131800,14601001650,2250,2250,2255,2250,880
20241129,131700,14599019960,2250,2245,2255,2245,1264
20241129,131600,14596178125,2240,2250,2255,2240,5311
20241129,131500,14584249385,2245,2250,2250,2240,1659
20241129,131400,14580526670,2250,2235,2250,2235,1268
20241129,131300,14577680165,2245,2230,2245,2230,303
20241129,131200,14577001260,2245,2245,2245,2230,349
20241129,131100,14576221615,2245,2250,2250,2230,7692
20241129,131000,14558983220,2250,2225,2250,2220,7338
20241129,130900,14542565140,2225,2240,2245,2210,33700
20241129,130800,14467619580,2240,2245,2250,2240,5632
20241129,130700,14454993925,2240,2250,2250,2235,16151
20241129,130600,14418843705,2250,2265,2270,2245,21894
20241129,130500,14369469825,2265,2275,2275,2260,4589
20241129,130400,14359074655,2275,2275,2285,2275,2930
20241129,130300,14352395380,2275,2280,2280,2270,50
20241129,130200,14352281820,2275,2270,2275,2270,3
20241129,130100,14352275005,2270,2265,2285,2260,9794
20241129,130000,14330067465,2265,2280,2285,2265,11283
20241129,125900,14304419830,2280,2265,2285,2265,2411
20241129,125800,14298928965,2265,2280,2285,2265,28054
20241129,125700,14235266055,2285,2280,2285,2275,3797
20241129,125600,14226608005,2280,2285,2285,2280,1555
20241129,125500,14223057235,2285,2295,2295,2285,6661
20241129,125400,14207818195,2290,2285,2290,2285,2057
20241129,125300,14203113925,2285,2280,2295,2275,7393
20241129,125200,14186254845,2280,2310,2310,2280,20184
20241129,125100,14140027645,2310,2310,2310,2300,713
20241129,125000,14138383615,2310,2305,2310,2300,6342
20241129,124900,14123784960,2315,2310,2315,2300,14936
20241129,124800,14089359100,2310,2315,2315,2305,7321
20241129,124700,14072479050,2310,2320,2320,2305,1122
20241129,124600,14069891200,2320,2320,2325,2305,6019
20241129,124500,14055986435,2315,2320,2325,2315,529
20241129,124400,14054761245,2320,2325,2325,2315,1912
20241129,124300,14050325690,2325,2325,2330,2320,396
20241129,124200,14049406360,2325,2325,2330,2325,2704
20241129,124100,14043119515,2325,2330,2330,2325,1972
20241129,124000,14038531005,2330,2330,2330,2320,2772
20241129,123900,14032092205,2325,2325,2330,2320,1710
20241129,123800,14028113550,2330,2325,2330,2315,2177
20241129,123700,14023062875,2320,2335,2335,2320,4789
20241129,123600,14011930315,2330,2315,2335,2315,11880
20241129,123500,13984345285,2315,2310,2320,2310,2588
20241129,123400,13978362290,2310,2300,2310,2300,3702
20241129,123300,13969839080,2305,2310,2320,2300,4335
20241129,123200,13959841455,2315,2310,2315,2305,267
20241129,123100,13959223650,2315,2310,2315,2305,967
20241129,123000,13956991875,2305,2315,2315,2305,6005
20241129,122900,13943137450,2320,2320,2320,2320,404
20241129,122800,13942200170,2310,2310,2320,2305,3769
20241129,122700,13933503665,2305,2325,2330,2305,10187
20241129,122600,13909943735,2325,2320,2330,2315,2448
20241129,122500,13904262180,2320,2325,2335,2315,4164
20241129,122400,13894598670,2325,2335,2335,2325,1874
20241129,122300,13890233135,2340,2345,2345,2330,2670
20241129,122200,13883998915,2345,2350,2350,2335,738
20241129,122100,13882274370,2335,2340,2355,2325,15768
20241129,122000,13845404515,2340,2330,2340,2330,185
20241129,121900,13844973455,2330,2335,2340,2325,3086
20241129,121800,13837786000,2335,2335,2340,2335,1005
20241129,121700,13835439320,2335,2330,2340,2330,1857
20241129,121600,13831104820,2335,2330,2335,2325,1045
20241129,121500,13828670835,2340,2335,2340,2330,2976
20241129,121400,13821728235,2340,2340,2340,2340,109
20241129,121300,13821473175,2340,2335,2340,2330,2219
20241129,121200,13816292285,2330,2340,2340,2330,1924
20241129,121100,13811804735,2340,2325,2340,2325,3278
20241129,121000,13804150610,2330,2330,2335,2330,1583
20241129,120900,13800459700,2330,2335,2335,2330,507
20241129,120800,13799278155,2335,2335,2335,2320,119
20241129,120700,13799001870,2320,2330,2335,2315,764
20241129,120600,13797222440,2315,2335,2335,2310,6476
20241129,120500,13782193250,2340,2340,2345,2330,499
20241129,120400,13781025250,2340,2345,2345,2325,1282
20241129,120300,13778040110,2325,2330,2350,2325,10111
20241129,120200,13754364620,2330,2310,2345,2300,15636
20241129,120100,13718028335,2305,2315,2315,2305,12891
20241129,120000,13688303520,2315,2315,2315,2310,1847
20241129,115900,13684036025,2310,2320,2320,2310,884
20241129,115800,13681993965,2320,2320,2320,2315,3202
20241129,115700,13674581300,2330,2310,2330,2310,2548
20241129,115600,13668690165,2310,2335,2335,2310,4001
20241129,115500,13659428135,2335,2330,2335,2310,7101
20241129,115400,13642977985,2335,2330,2335,2330,3146
20241129,115300,13635647610,2335,2350,2350,2325,406
20241129,115200,13634699800,2340,2315,2355,2310,8449
20241129,115100,13614978525,2315,2320,2320,2315,4203
20241129,115000,13605246390,2325,2330,2330,2325,775
20241129,114900,13603444325,2325,2330,2330,2325,2575
20241129,114800,13597457420,2325,2335,2335,2325,1611
20241129,114700,13593706880,2330,2330,2340,2330,4461
20241129,114600,13583305425,2335,2335,2335,2330,1232
20241129,114500,13580433595,2335,2335,2335,2330,75
20241129,114400,13580258730,2335,2325,2340,2325,1420
20241129,114300,13576939745,2335,2330,2335,2320,420
20241129,114200,13575962320,2340,2340,2340,2320,942
20241129,114100,13573772875,2330,2335,2340,2330,3247
20241129,114000,13566191380,2335,2340,2340,2325,1589
20241129,113900,13562481425,2345,2320,2345,2320,5199
20241129,113800,13550352425,2325,2325,2325,2315,5243
20241129,113700,13538193950,2325,2325,2325,2325,2211
20241129,113600,13533053375,2325,2330,2330,2315,727
20241129,113500,13531363320,2320,2315,2330,2315,2681
20241129,113400,13525139335,2315,2320,2325,2315,2886
20241129,113300,13518455910,2305,2325,2330,2305,22979
20241129,113200,13465289610,2325,2330,2330,2325,1609
20241129,113100,13461548105,2335,2325,2335,2325,3937
20241129,113000,13452376875,2325,2320,2335,2315,2267
20241129,112900,13447094500,2315,2340,2340,2315,3226
20241129,112800,13439601030,2340,2340,2350,2340,2944
20241129,112700,13432704065,2345,2340,2350,2340,4239
20241129,112600,13422769415,2340,2345,2345,2335,1466
20241129,112500,13419345115,2345,2335,2345,2335,5570
20241129,112400,13406333075,2335,2335,2345,2325,2071
20241129,112300,13401505485,2325,2330,2340,2320,4040
20241129,112200,13392088900,2320,2330,2335,2320,2233
20241129,112100,13386894990,2325,2335,2335,2325,5173
20241129,112000,13374824820,2335,2330,2340,2330,1831
20241129,111900,13370552775,2335,2330,2335,2325,7496
20241129,111800,13353095780,2330,2310,2330,2305,21059
20241129,111700,13304392605,2310,2325,2330,2310,18135
20241129,111600,13262430010,2325,2355,2355,2325,43378
20241129,111500,13161297295,2355,2360,2375,2355,2815
20241129,111400,13154653900,2360,2380,2385,2355,11804
20241129,111300,13126657415,2375,2380,2390,2370,14366
20241129,111200,13092417130,2375,2370,2385,2370,2825
20241129,111100,13085698775,2385,2360,2385,2360,6289
20241129,111000,13070753525,2370,2385,2385,2360,1767
20241129,110900,13066571030,2365,2380,2385,2365,9690
20241129,110800,13043560580,2370,2380,2395,2370,17721
20241129,110700,13001285085,2380,2370,2390,2365,15808
20241129,110600,12963625300,2370,2365,2370,2360,7899
20241129,110500,12944927330,2365,2350,2365,2350,2966
20241129,110400,12937935895,2350,2340,2355,2340,13602
20241129,110300,12906003785,2340,2315,2340,2315,6086
20241129,110200,12891782275,2315,2335,2335,2310,17245
20241129,110100,12851782810,2335,2325,2335,2320,3637
20241129,110000,12843309040,2325,2330,2335,2305,27290
20241129,105900,12780084770,2335,2320,2335,2320,4320
20241129,105800,12770017390,2320,2315,2340,2310,17268
20241129,105700,12729911175,2325,2330,2345,2310,31801
20241129,105600,12655941575,2330,2355,2360,2330,19037
20241129,105500,12611322835,2360,2360,2365,2350,2875
20241129,105400,12604540555,2355,2360,2360,2345,3700
20241129,105300,12595842905,2355,2350,2365,2350,1597
20241129,105200,12592069010,2350,2345,2375,2340,6823
20241129,105100,12576040685,2345,2355,2365,2345,10705
20241129,105000,12550855110,2355,2375,2375,2355,14285
20241129,104900,12517050375,2375,2380,2380,2375,6210
20241129,104800,12502287085,2385,2390,2390,2380,1741
20241129,104700,12498140325,2385,2385,2400,2380,11622
20241129,104600,12470386825,2380,2380,2400,2375,20716
20241129,104500,12420916225,2385,2355,2385,2355,20157
20241129,104400,12373093190,2355,2360,2360,2340,9942
20241129,104300,12349709620,2350,2370,2380,2325,68093
20241129,104200,12189587445,2370,2415,2415,2360,56439
20241129,104100,12055019530,2415,2425,2430,2415,13402
20241129,104000,12022578135,2425,2430,2445,2420,18766
20241129,103900,11977073935,2420,2450,2455,2420,18867
20241129,103800,11931035065,2450,2430,2460,2430,26279
20241129,103700,11866662655,2430,2420,2440,2415,8198
20241129,103600,11846816675,2420,2440,2445,2420,7809
20241129,103500,11827797590,2440,2440,2445,2440,1109
20241129,103400,11825089435,2440,2445,2445,2435,5101
20241129,103300,11812650340,2445,2440,2445,2435,7283
20241129,103200,11794865910,2440,2435,2440,2430,8847
20241129,103100,11773304140,2435,2430,2440,2410,12776
20241129,103000,11742292830,2420,2440,2450,2420,24069
20241129,102900,11683756460,2440,2440,2445,2435,4930
20241129,102800,11671730190,2440,2450,2455,2435,9300
20241129,102700,11648995175,2455,2440,2465,2440,34946
20241129,102600,11563241805,2450,2430,2450,2425,14531
20241129,102500,11527817700,2425,2415,2430,2415,5940
20241129,102400,11513440025,2415,2415,2420,2410,10390
20241129,102300,11488357730,2415,2405,2415,2405,10004
20241129,102200,11464290570,2405,2420,2420,2405,8500
20241129,102100,11443764580,2425,2415,2425,2415,2909
20241129,102000,11436721100,2415,2405,2430,2405,12140
20241129,101900,11407433920,2415,2410,2420,2400,24663
20241129,101800,11348096715,2410,2410,2415,2405,10055
20241129,101700,11323863935,2415,2425,2430,2410,6262
20241129,101600,11308728050,2420,2430,2435,2420,13863
20241129,101500,11275065725,2430,2445,2445,2410,5656
20241129,101400,11261337925,2450,2415,2450,2405,29521
20241129,101300,11189941950,2410,2410,2420,2410,9024
20241129,101200,11168171810,2415,2415,2420,2405,8036
20241129,101100,11148785880,2415,2425,2430,2405,4684
20241129,101000,11137480030,2425,2425,2425,2405,18968
20241129,100900,11091677080,2425,2410,2435,2405,15876
20241129,100800,11053300350,2405,2425,2430,2400,46669
20241129,100700,10940902375,2425,2445,2445,2425,28764
20241129,100600,10870834470,2445,2450,2465,2430,38918
20241129,100500,10775423815,2450,2440,2465,2420,66518
20241129,100400,10613492780,2435,2430,2440,2425,13878
20241129,100300,10579779900,2430,2445,2475,2420,51551
20241129,100200,10454322725,2450,2470,2470,2435,20284
20241129,100100,10404578935,2470,2490,2490,2450,30245
20241129,100000,10329722905,2490,2470,2490,2465,27865
20241129,095900,10260742380,2480,2455,2480,2450,19519
20241129,095800,10212617220,2455,2500,2505,2455,40047
20241129,095700,10113432315,2495,2475,2515,2470,72806
20241129,095600,9931259940,2475,2470,2480,2465,25946
20241129,095500,9867125080,2470,2485,2490,2460,62372
20241129,095400,9712929195,2485,2495,2525,2470,104814
20241129,095300,9450359925,2500,2490,2500,2465,72938
20241129,095200,9268755500,2485,2440,2485,2430,52683
20241129,095100,9138798850,2440,2430,2440,2415,43040
20241129,095000,9034476995,2435,2460,2460,2420,55763
20241129,094900,8898648505,2460,2465,2470,2450,13186
20241129,094800,8866220385,2460,2450,2465,2445,18317
20241129,094700,8821249490,2450,2485,2500,2450,64859
20241129,094600,8660436205,2490,2470,2490,2470,28207
20241129,094500,8590474175,2475,2470,2505,2470,113032
20241129,094400,8309841275,2470,2450,2480,2440,62996
20241129,094300,8154575680,2450,2455,2480,2415,99903
20241129,094200,7911072930,2455,2470,2480,2445,113454
20241129,094100,7632672195,2480,2500,2505,2470,82775
20241129,094000,7427640800,2500,2520,2550,2480,202059
20241129,093900,6918054710,2515,2475,2550,2455,281368
20241129,093800,6211568510,2475,2475,2490,2470,107560
20241129,093700,5944690415,2475,2440,2475,2435,79043
20241129,093600,5750151370,2440,2460,2465,2420,67001
20241129,093500,5586423380,2460,2435,2470,2430,100199
20241129,093400,5340594640,2435,2435,2460,2410,159610
20241129,093300,4950320000,2435,2425,2450,2400,91599
20241129,093200,4728486405,2425,2385,2450,2375,130155
20241129,093100,4414647595,2390,2400,2405,2370,25270
20241129,093000,4354142560,2395,2380,2395,2360,29165
20241129,092900,4284812580,2380,2360,2395,2355,72725
20241129,092800,4112207570,2360,2365,2365,2355,11282
20241129,092700,4085607310,2365,2355,2365,2350,4264
20241129,092600,4075552420,2350,2345,2350,2330,21976
20241129,092500,4024236500,2340,2370,2380,2340,79928
20241129,092400,3835629465,2375,2395,2400,2375,12118
20241129,092300,3806683275,2395,2395,2410,2370,37093
20241129,092200,3717868100,2390,2370,2400,2365,17142
20241129,092100,3676922260,2365,2420,2420,2355,46748
20241129,092000,3565506755,2425,2355,2435,2335,132664
20241129,091900,3247508865,2355,2330,2365,2320,18471
20241129,091800,3204214810,2330,2350,2350,2315,20456
20241129,091700,3156451845,2350,2365,2365,2340,33064
20241129,091600,3078852885,2370,2335,2370,2330,33218
20241129,091500,3000693410,2340,2320,2340,2310,31800
20241129,091400,2926761135,2325,2360,2370,2305,89784
20241129,091300,2716029770,2355,2300,2360,2300,48830
20241129,091200,2602177820,2300,2290,2305,2290,15617
20241129,091100,2566281165,2290,2310,2315,2290,28634
20241129,091000,2500419625,2310,2300,2325,2290,41779
20241129,090900,2403946265,2300,2290,2335,2285,24019
20241129,090800,2348717600,2285,2285,2330,2285,30997
20241129,090700,2277358290,2285,2320,2325,2280,66691
20241129,090600,2124219585,2320,2365,2365,2315,68339
20241129,090500,1964442565,2370,2335,2370,2315,73008
20241129,090400,1793904190,2330,2455,2455,2310,226958
20241129,090300,1251084900,2495,2495,2495,2495,0
20241129,090200,1251084900,2495,2495,2495,2495,0
20241129,090100,1251084900,2495,2240,2495,2235,418524
20241129,090000,247929480,2245,2270,2280,2180,110351