KissMeData/083550/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,195900,13091680005,3020,3020,3020,3020,30764
20241129,195800,13091680005,3020,3020,3020,3020,0
20241129,195700,13091680005,3020,3020,3020,3020,0
20241129,195600,13091680005,3020,3020,3020,3020,0
20241129,195500,13091680005,3020,3020,3020,3020,0
20241129,195400,13091680005,3020,3020,3020,3020,0
20241129,195300,13091680005,3020,3020,3020,3020,0
20241129,195200,13091680005,3020,3020,3020,3020,0
20241129,195100,13091680005,3020,3020,3020,3020,0
20241129,195000,13091680005,3020,3020,3020,3020,0
20241129,194900,13091680005,3020,3020,3020,3020,0
20241129,194800,13091680005,3020,3020,3020,3020,0
20241129,194700,13091680005,3020,3020,3020,3020,0
20241129,194600,13091680005,3020,3020,3020,3020,0
20241129,194500,13091680005,3020,3020,3020,3020,0
20241129,194400,13091680005,3020,3020,3020,3020,0
20241129,194300,13091680005,3020,3020,3020,3020,0
20241129,194200,13091680005,3020,3020,3020,3020,0
20241129,194100,13091680005,3020,3020,3020,3020,0
20241129,194000,13091680005,3020,3020,3020,3020,0
20241129,193900,13091680005,3020,3020,3020,3020,0
20241129,193800,13091680005,3020,3020,3020,3020,0
20241129,193700,13091680005,3020,3020,3020,3020,0
20241129,193600,13091680005,3020,3020,3020,3020,0
20241129,193500,13091680005,3020,3020,3020,3020,0
20241129,193400,13091680005,3020,3020,3020,3020,0
20241129,193300,13091680005,3020,3020,3020,3020,0
20241129,193200,13091680005,3020,3020,3020,3020,0
20241129,193100,13091680005,3020,3020,3020,3020,0
20241129,193000,13091680005,3020,3020,3020,3020,0
20241129,192900,13091680005,3020,3020,3020,3020,30764
20241129,192800,13091680005,3020,3020,3020,3020,0
20241129,192700,13091680005,3020,3020,3020,3020,0
20241129,192600,13091680005,3020,3020,3020,3020,0
20241129,192500,13091680005,3020,3020,3020,3020,0
20241129,192400,13091680005,3020,3020,3020,3020,0
20241129,192300,13091680005,3020,3020,3020,3020,0
20241129,192200,13091680005,3020,3020,3020,3020,0
20241129,192100,13091680005,3020,3020,3020,3020,0
20241129,192000,13091680005,3020,3020,3020,3020,0
20241129,191900,13091680005,3020,3020,3020,3020,0
20241129,191800,13091680005,3020,3020,3020,3020,0
20241129,191700,13091680005,3020,3020,3020,3020,0
20241129,191600,13091680005,3020,3020,3020,3020,0
20241129,191500,13091680005,3020,3020,3020,3020,0
20241129,191400,13091680005,3020,3020,3020,3020,0
20241129,191300,13091680005,3020,3020,3020,3020,0
20241129,191200,13091680005,3020,3020,3020,3020,0
20241129,191100,13091680005,3020,3020,3020,3020,0
20241129,191000,13091680005,3020,3020,3020,3020,0
20241129,190900,13091680005,3020,3020,3020,3020,0
20241129,190800,13091680005,3020,3020,3020,3020,0
20241129,190700,13091680005,3020,3020,3020,3020,0
20241129,190600,13091680005,3020,3020,3020,3020,0
20241129,190500,13091680005,3020,3020,3020,3020,0
20241129,190400,13091680005,3020,3020,3020,3020,0
20241129,190300,13091680005,3020,3020,3020,3020,0
20241129,190200,13091680005,3020,3020,3020,3020,0
20241129,190100,13091680005,3020,3020,3020,3020,0
20241129,190000,13091680005,3020,3020,3020,3020,0
20241129,185900,13091680005,3020,3020,3020,3020,30764
20241129,185800,13091680005,3020,3020,3020,3020,0
20241129,185700,13091680005,3020,3020,3020,3020,0
20241129,185600,13091680005,3020,3020,3020,3020,0
20241129,185500,13091680005,3020,3020,3020,3020,0
20241129,185400,13091680005,3020,3020,3020,3020,0
20241129,185300,13091680005,3020,3020,3020,3020,0
20241129,185200,13091680005,3020,3020,3020,3020,0
20241129,185100,13091680005,3020,3020,3020,3020,0
20241129,185000,13091680005,3020,3020,3020,3020,0
20241129,184900,13091680005,3020,3020,3020,3020,0
20241129,184800,13091680005,3020,3020,3020,3020,0
20241129,184700,13091680005,3020,3020,3020,3020,0
20241129,184600,13091680005,3020,3020,3020,3020,0
20241129,184500,13091680005,3020,3020,3020,3020,0
20241129,184400,13091680005,3020,3020,3020,3020,0
20241129,184300,13091680005,3020,3020,3020,3020,0
20241129,184200,13091680005,3020,3020,3020,3020,0
20241129,184100,13091680005,3020,3020,3020,3020,0
20241129,184000,13091680005,3020,3020,3020,3020,0
20241129,183900,13091680005,3020,3020,3020,3020,0
20241129,183800,13091680005,3020,3020,3020,3020,0
20241129,183700,13091680005,3020,3020,3020,3020,0
20241129,183600,13091680005,3020,3020,3020,3020,0
20241129,183500,13091680005,3020,3020,3020,3020,0
20241129,183400,13091680005,3020,3020,3020,3020,0
20241129,183300,13091680005,3020,3020,3020,3020,0
20241129,183200,13091680005,3020,3020,3020,3020,0
20241129,183100,13091680005,3020,3020,3020,3020,0
20241129,183000,13091680005,3020,3020,3020,3020,0
20241129,182900,13091680005,3020,3020,3020,3020,30764
20241129,182800,13091680005,3020,3020,3020,3020,0
20241129,182700,13091680005,3020,3020,3020,3020,0
20241129,182600,13091680005,3020,3020,3020,3020,0
20241129,182500,13091680005,3020,3020,3020,3020,0
20241129,182400,13091680005,3020,3020,3020,3020,0
20241129,182300,13091680005,3020,3020,3020,3020,0
20241129,182200,13091680005,3020,3020,3020,3020,0
20241129,182100,13091680005,3020,3020,3020,3020,0
20241129,182000,13091680005,3020,3020,3020,3020,0
20241129,181900,13091680005,3020,3020,3020,3020,0
20241129,181800,13091680005,3020,3020,3020,3020,0
20241129,181700,13091680005,3020,3020,3020,3020,0
20241129,181600,13091680005,3020,3020,3020,3020,0
20241129,181500,13091680005,3020,3020,3020,3020,0
20241129,181400,13091680005,3020,3020,3020,3020,0
20241129,181300,13091680005,3020,3020,3020,3020,0
20241129,181200,13091680005,3020,3020,3020,3020,0
20241129,181100,13091680005,3020,3020,3020,3020,0
20241129,181000,13091680005,3020,3020,3020,3020,0
20241129,180900,13091680005,3020,3020,3020,3020,0
20241129,180800,13091680005,3020,3020,3020,3020,0
20241129,180700,13091680005,3020,3020,3020,3020,0
20241129,180600,13091680005,3020,3020,3020,3020,0
20241129,180500,13091680005,3020,3020,3020,3020,0
20241129,180400,13091680005,3020,3020,3020,3020,0
20241129,180300,13091680005,3020,3020,3020,3020,0
20241129,180200,13091680005,3020,3020,3020,3020,0
20241129,180100,13091680005,3020,3020,3020,3020,0
20241129,180000,13091680005,3020,3020,3020,3020,0
20241129,175900,13091680005,3020,3020,3020,3020,30764
20241129,175800,13091680005,3020,3020,3020,3020,0
20241129,175700,13091680005,3020,3020,3020,3020,0
20241129,175600,13091680005,3020,3020,3020,3020,0
20241129,175500,13091680005,3020,3020,3020,3020,0
20241129,175400,13091680005,3020,3020,3020,3020,0
20241129,175300,13091680005,3020,3020,3020,3020,0
20241129,175200,13091680005,3020,3020,3020,3020,0
20241129,175100,13091680005,3020,3020,3020,3020,0
20241129,175000,13091680005,3020,3020,3020,3020,0
20241129,174900,13091680005,3020,3020,3020,3020,0
20241129,174800,13091680005,3020,3020,3020,3020,0
20241129,174700,13091680005,3020,3020,3020,3020,0
20241129,174600,13091680005,3020,3020,3020,3020,0
20241129,174500,13091680005,3020,3020,3020,3020,0
20241129,174400,13091680005,3020,3020,3020,3020,0
20241129,174300,13091680005,3020,3020,3020,3020,0
20241129,174200,13091680005,3020,3020,3020,3020,0
20241129,174100,13091680005,3020,3020,3020,3020,0
20241129,174000,13091680005,3020,3020,3020,3020,0
20241129,173900,13091680005,3020,3020,3020,3020,0
20241129,173800,13091680005,3020,3020,3020,3020,0
20241129,173700,13091680005,3020,3020,3020,3020,0
20241129,173600,13091680005,3020,3020,3020,3020,0
20241129,173500,13091680005,3020,3020,3020,3020,0
20241129,173400,13091680005,3020,3020,3020,3020,0
20241129,173300,13091680005,3020,3020,3020,3020,0
20241129,173200,13091680005,3020,3020,3020,3020,0
20241129,173100,13091680005,3020,3020,3020,3020,0
20241129,173000,13091680005,3020,3020,3020,3020,0
20241129,172900,13091680005,3020,3020,3020,3020,30764
20241129,172800,13091680005,3020,3020,3020,3020,0
20241129,172700,13091680005,3020,3020,3020,3020,0
20241129,172600,13091680005,3020,3020,3020,3020,0
20241129,172500,13091680005,3020,3020,3020,3020,0
20241129,172400,13091680005,3020,3020,3020,3020,0
20241129,172300,13091680005,3020,3020,3020,3020,0
20241129,172200,13091680005,3020,3020,3020,3020,0
20241129,172100,13091680005,3020,3020,3020,3020,0
20241129,172000,13091680005,3020,3020,3020,3020,0
20241129,171900,13091680005,3020,3020,3020,3020,0
20241129,171800,13091680005,3020,3020,3020,3020,0
20241129,171700,13091680005,3020,3020,3020,3020,0
20241129,171600,13091680005,3020,3020,3020,3020,0
20241129,171500,13091680005,3020,3020,3020,3020,0
20241129,171400,13091680005,3020,3020,3020,3020,0
20241129,171300,13091680005,3020,3020,3020,3020,0
20241129,171200,13091680005,3020,3020,3020,3020,0
20241129,171100,13091680005,3020,3020,3020,3020,0
20241129,171000,13091680005,3020,3020,3020,3020,0
20241129,170900,13091680005,3020,3020,3020,3020,0
20241129,170800,13091680005,3020,3020,3020,3020,0
20241129,170700,13091680005,3020,3020,3020,3020,0
20241129,170600,13091680005,3020,3020,3020,3020,0
20241129,170500,13091680005,3020,3020,3020,3020,0
20241129,170400,13091680005,3020,3020,3020,3020,0
20241129,170300,13091680005,3020,3020,3020,3020,0
20241129,170200,13091680005,3020,3020,3020,3020,0
20241129,170100,13091680005,3020,3020,3020,3020,0
20241129,170000,13091680005,3020,3020,3020,3020,0
20241129,165900,13091680005,3020,3020,3020,3020,30764
20241129,165800,13091680005,3020,3020,3020,3020,0
20241129,165700,13091680005,3020,3020,3020,3020,0
20241129,165600,13091680005,3020,3020,3020,3020,0
20241129,165500,13091680005,3020,3020,3020,3020,0
20241129,165400,13091680005,3020,3020,3020,3020,0
20241129,165300,13091680005,3020,3020,3020,3020,0
20241129,165200,13091680005,3020,3020,3020,3020,0
20241129,165100,13091680005,3020,3020,3020,3020,0
20241129,165000,13091680005,3020,3020,3020,3020,0
20241129,164900,13091680005,3020,3020,3020,3020,0
20241129,164800,13091680005,3020,3020,3020,3020,0
20241129,164700,13091680005,3020,3020,3020,3020,0
20241129,164600,13091680005,3020,3020,3020,3020,0
20241129,164500,13091680005,3020,3020,3020,3020,0
20241129,164400,13091680005,3020,3020,3020,3020,0
20241129,164300,13091680005,3020,3020,3020,3020,0
20241129,164200,13091680005,3020,3020,3020,3020,0
20241129,164100,13091680005,3020,3020,3020,3020,0
20241129,164000,13091680005,3020,3020,3020,3020,0
20241129,163900,13091680005,3020,3020,3020,3020,0
20241129,163800,13091680005,3020,3020,3020,3020,0
20241129,163700,13091680005,3020,3020,3020,3020,0
20241129,163600,13091680005,3020,3020,3020,3020,0
20241129,163500,13091680005,3020,3020,3020,3020,0
20241129,163400,13091680005,3020,3020,3020,3020,0
20241129,163300,13091680005,3020,3020,3020,3020,0
20241129,163200,13091680005,3020,3020,3020,3020,0
20241129,163100,13091680005,3020,3020,3020,3020,0
20241129,163000,13091680005,3020,3020,3020,3020,0
20241129,162900,13091680005,3020,3020,3020,3020,30764
20241129,162800,13091680005,3020,3020,3020,3020,0
20241129,162700,13091680005,3020,3020,3020,3020,0
20241129,162600,13091680005,3020,3020,3020,3020,0
20241129,162500,13091680005,3020,3020,3020,3020,0
20241129,162400,13091680005,3020,3020,3020,3020,0
20241129,162300,13091680005,3020,3020,3020,3020,0
20241129,162200,13091680005,3020,3020,3020,3020,0
20241129,162100,13091680005,3020,3020,3020,3020,0
20241129,162000,13091680005,3020,3020,3020,3020,0
20241129,161900,13091680005,3020,3020,3020,3020,0
20241129,161800,13091680005,3020,3020,3020,3020,0
20241129,161700,13091680005,3020,3020,3020,3020,0
20241129,161600,13091680005,3020,3020,3020,3020,0
20241129,161500,13091680005,3020,3020,3020,3020,0
20241129,161400,13091680005,3020,3020,3020,3020,0
20241129,161300,13091680005,3020,3020,3020,3020,0
20241129,161200,13091680005,3020,3020,3020,3020,0
20241129,161100,13091680005,3020,3020,3020,3020,0
20241129,161000,13091680005,3020,3020,3020,3020,0
20241129,160900,13091680005,3020,3020,3020,3020,0
20241129,160800,13091680005,3020,3020,3020,3020,0
20241129,160700,13091680005,3020,3020,3020,3020,0
20241129,160600,13091680005,3020,3020,3020,3020,0
20241129,160500,13091680005,3020,3020,3020,3020,0
20241129,160400,13091680005,3020,3020,3020,3020,0
20241129,160300,13091680005,3020,3020,3020,3020,0
20241129,160200,13091680005,3020,3020,3020,3020,0
20241129,160100,13091680005,3020,3020,3020,3020,0
20241129,160000,13091680005,3020,3020,3020,3020,0
20241129,155900,13091680005,3020,3020,3020,3020,30764
20241129,155800,13091680005,3020,3020,3020,3020,0
20241129,155700,13091680005,3020,3020,3020,3020,0
20241129,155600,13091680005,3020,3020,3020,3020,0
20241129,155500,13091680005,3020,3020,3020,3020,0
20241129,155400,13091680005,3020,3020,3020,3020,0
20241129,155300,13091680005,3020,3020,3020,3020,0
20241129,155200,13091680005,3020,3020,3020,3020,0
20241129,155100,13091680005,3020,3020,3020,3020,0
20241129,155000,13091680005,3020,3020,3020,3020,0
20241129,154900,13091680005,3020,3020,3020,3020,0
20241129,154800,13091680005,3020,3020,3020,3020,0
20241129,154700,13091680005,3020,3020,3020,3020,0
20241129,154600,13091680005,3020,3020,3020,3020,0
20241129,154500,13091680005,3020,3020,3020,3020,0
20241129,154400,13091680005,3020,3020,3020,3020,0
20241129,154300,13091680005,3020,3020,3020,3020,0
20241129,154200,13091680005,3020,3020,3020,3020,0
20241129,154100,13091680005,3020,3020,3020,3020,0
20241129,154000,13091680005,3020,3020,3020,3020,0
20241129,153900,13091680005,3020,3020,3020,3020,0
20241129,153800,13091680005,3020,3020,3020,3020,0
20241129,153700,13091680005,3020,3020,3020,3020,0
20241129,153600,13091680005,3020,3020,3020,3020,0
20241129,153500,13091680005,3020,3020,3020,3020,0
20241129,153400,13091680005,3020,3020,3020,3020,0
20241129,153300,13091680005,3020,3020,3020,3020,0
20241129,153200,13091680005,3020,3020,3020,3020,0
20241129,153100,13091680005,3020,3020,3020,3020,0
20241129,153000,13091680005,3020,3020,3020,3020,30764
20241129,152900,12998772725,3105,3105,3105,3105,0
20241129,152800,12998772725,3105,3105,3105,3105,0
20241129,152700,12998772725,3105,3105,3105,3105,0
20241129,152600,12998772725,3105,3105,3105,3105,0
20241129,152500,12998772725,3105,3105,3105,3105,0
20241129,152400,12998772725,3105,3105,3105,3105,0
20241129,152300,12998772725,3105,3105,3105,3105,0
20241129,152200,12998772725,3105,3105,3105,3105,0
20241129,152100,12998772725,3105,3105,3105,3105,0
20241129,152000,12998772725,3105,3105,3105,3105,0
20241129,151900,12998772725,3105,3120,3140,3095,5755
20241129,151800,12980818610,3120,3115,3140,3110,4571
20241129,151700,12966599725,3115,3115,3115,3115,371
20241129,151600,12965444060,3110,3130,3130,3110,2983
20241129,151500,12956143955,3130,3120,3130,3120,394
20241129,151400,12954912790,3120,3135,3135,3120,1830
20241129,151300,12949187950,3140,3140,3145,3140,1858
20241129,151200,12943351330,3140,3140,3140,3140,572
20241129,151100,12941555250,3140,3150,3150,3140,199
20241129,151000,12940928420,3150,3140,3150,3140,3109
20241129,150900,12931135950,3140,3140,3140,3140,46
20241129,150800,12930991510,3140,3145,3145,3140,884
20241129,150700,12928213035,3145,3140,3145,3140,161
20241129,150600,12927707190,3140,3140,3155,3140,1379
20241129,150500,12923376330,3155,3145,3160,3140,2772
20241129,150400,12914655475,3155,3145,3155,3140,699
20241129,150300,12912456960,3140,3150,3150,3140,275
20241129,150200,12911592840,3140,3135,3150,3135,831
20241129,150100,12908986445,3150,3135,3150,3130,6221
20241129,150000,12889420625,3135,3135,3140,3135,2492
20241129,145900,12881607835,3140,3130,3145,3130,209
20241129,145800,12880952315,3145,3135,3150,3130,371
20241129,145700,12879788515,3130,3155,3155,3130,1244
20241129,145600,12875877255,3150,3135,3155,3125,2126
20241129,145500,12869195095,3150,3135,3160,3095,31808
20241129,145400,12770133315,3135,3135,3135,3135,0
20241129,145300,12770133315,3135,3135,3145,3135,1385
20241129,145200,12765791320,3135,3140,3140,3135,1960
20241129,145100,12759642410,3145,3145,3145,3145,700
20241129,145000,12757440910,3145,3145,3145,3145,0
20241129,144900,12757440910,3145,3145,3145,3145,0
20241129,144800,12757440910,3145,3145,3145,3145,210
20241129,144700,12756780460,3135,3135,3135,3135,299
20241129,144600,12755843095,3140,3150,3150,3140,39
20241129,144500,12755720255,3150,3145,3150,3135,9477
20241129,144400,12725975075,3150,3155,3155,3145,56
20241129,144300,12725798615,3155,3145,3155,3145,160
20241129,144200,12725294945,3145,3150,3150,3145,1146
20241129,144100,12721690750,3145,3155,3155,3145,1202
20241129,144000,12717908095,3145,3150,3150,3145,84
20241129,143900,12717643900,3160,3150,3160,3145,418
20241129,143800,12716327480,3145,3145,3160,3145,2942
20241129,143700,12707074650,3145,3145,3145,3145,772
20241129,143600,12704646710,3145,3160,3160,3145,5
20241129,143500,12704630960,3160,3150,3160,3150,120
20241129,143400,12704252360,3145,3145,3145,3145,0
20241129,143300,12704252360,3145,3150,3150,3145,332
20241129,143200,12703207830,3155,3145,3155,3145,373
20241129,143100,12702034725,3150,3150,3150,3150,150
20241129,143000,12701562225,3150,3145,3150,3145,226
20241129,142900,12700851020,3145,3150,3150,3145,95
20241129,142800,12700552225,3145,3150,3150,3145,87
20241129,142700,12700278605,3150,3150,3150,3150,656
20241129,142600,12698212205,3150,3150,3150,3150,0
20241129,142500,12698212205,3150,3150,3150,3150,2
20241129,142400,12698205905,3150,3150,3155,3150,6990
20241129,142300,12676187150,3150,3150,3150,3145,1491
20241129,142200,12671492760,3150,3160,3160,3150,1564
20241129,142100,12666556610,3160,3170,3170,3160,374
20241129,142000,12665372875,3165,3170,3170,3165,240
20241129,141900,12664612995,3170,3170,3170,3170,268
20241129,141800,12663763435,3170,3170,3170,3170,1
20241129,141700,12663760265,3170,3165,3170,3165,9
20241129,141600,12663731745,3165,3170,3170,3165,427
20241129,141500,12662379475,3170,3175,3175,3170,30
20241129,141400,12662284280,3180,3185,3185,3180,38
20241129,141300,12662163430,3180,3180,3180,3180,10
20241129,141200,12662131630,3180,3185,3185,3180,1235
20241129,141100,12658204305,3185,3185,3185,3185,1
20241129,141000,12658201120,3185,3170,3185,3170,1233
20241129,140900,12654274510,3170,3190,3195,3170,740
20241129,140800,12651918815,3195,3195,3200,3195,409
20241129,140700,12650610445,3200,3175,3200,3175,2384
20241129,140600,12643001720,3175,3180,3180,3160,256
20241129,140500,12642192645,3175,3170,3175,3155,3060
20241129,140400,12632505945,3175,3170,3175,3170,784
20241129,140300,12630020660,3175,3170,3175,3170,85
20241129,140200,12629751200,3170,3170,3170,3170,442
20241129,140100,12628350060,3170,3170,3170,3170,0
20241129,140000,12628350060,3170,3170,3170,3170,2
20241129,135900,12628343720,3165,3165,3165,3165,71
20241129,135800,12628119005,3160,3160,3170,3160,538
20241129,135700,12626417290,3155,3160,3160,3155,286
20241129,135600,12625514750,3150,3160,3175,3150,537
20241129,135500,12623819350,3150,3150,3155,3150,1154
20241129,135400,12620184245,3150,3150,3150,3150,121
20241129,135300,12619803095,3170,3155,3170,3150,155
20241129,135200,12619313475,3160,3155,3160,3150,69
20241129,135100,12619096040,3150,3155,3155,3150,62
20241129,135000,12618900690,3150,3150,3155,3150,2440
20241129,134900,12611214640,3150,3155,3155,3150,1176
20241129,134800,12607510230,3155,3155,3155,3155,1377
20241129,134700,12603165795,3160,3155,3160,3155,152
20241129,134600,12602686225,3160,3155,3160,3155,4
20241129,134500,12602673590,3160,3160,3160,3160,769
20241129,134400,12600243550,3160,3160,3160,3160,10
20241129,134300,12600211950,3160,3160,3160,3160,1164
20241129,134200,12596533710,3160,3160,3160,3160,5665
20241129,134100,12578632310,3160,3160,3160,3160,1982
20241129,134000,12572369190,3160,3165,3165,3160,5495
20241129,133900,12555002085,3165,3170,3170,3165,561
20241129,133800,12553226270,3170,3175,3185,3170,555
20241129,133700,12551463830,3175,3170,3175,3160,2526
20241129,133600,12543478420,3180,3180,3180,3180,0
20241129,133500,12543478420,3180,3180,3180,3170,99
20241129,133400,12543163610,3180,3170,3180,3170,42
20241129,133300,12543030420,3190,3190,3190,3190,7
20241129,133200,12543008090,3190,3190,3190,3190,843
20241129,133100,12540318920,3190,3185,3190,3185,3639
20241129,133000,12528717805,3185,3180,3185,3180,761
20241129,132900,12526295145,3180,3180,3185,3180,575
20241129,132800,12524464925,3180,3160,3180,3160,792
20241129,132700,12521947995,3165,3165,3165,3160,175
20241129,132600,12521394125,3160,3170,3170,3160,460
20241129,132500,12519939210,3180,3180,3180,3180,2
20241129,132400,12519932850,3180,3180,3180,3180,10
20241129,132300,12519901050,3165,3165,3180,3160,2629
20241129,132200,12511584495,3165,3170,3180,3165,1378
20241129,132100,12507217630,3170,3180,3180,3170,749
20241129,132000,12504837360,3180,3175,3185,3175,1266
20241129,131900,12500812485,3175,3170,3175,3170,2263
20241129,131800,12493638610,3175,3160,3175,3160,505
20241129,131700,12492042750,3160,3160,3170,3160,523
20241129,131600,12490384870,3170,3170,3170,3170,1
20241129,131500,12490381700,3170,3160,3170,3160,167
20241129,131400,12489852450,3160,3170,3170,3160,32
20241129,131300,12489751025,3170,3165,3170,3160,916
20241129,131200,12486853070,3165,3155,3165,3155,766
20241129,131100,12484432930,3160,3140,3160,3140,190
20241129,131000,12483836280,3145,3145,3145,3140,633
20241129,130900,12481845500,3145,3140,3145,3140,300
20241129,130800,12480903250,3145,3150,3150,3145,4742
20241129,130700,12465988960,3150,3150,3170,3145,2416
20241129,130600,12458374705,3170,3150,3170,3150,1328
20241129,130500,12454191415,3155,3165,3165,3155,111
20241129,130400,12453840805,3170,3170,3170,3165,26
20241129,130300,12453758405,3165,3170,3175,3160,257
20241129,130200,12452943275,3175,3175,3175,3175,0
20241129,130100,12452943275,3175,3170,3180,3150,692
20241129,130000,12450749545,3175,3150,3175,3150,2855
20241129,125900,12441709155,3150,3150,3150,3150,132
20241129,125800,12441293355,3145,3145,3145,3145,17
20241129,125700,12441239890,3140,3135,3140,3135,1017
20241129,125600,12438047745,3135,3135,3135,3135,459
20241129,125500,12436608780,3135,3135,3135,3135,288
20241129,125400,12435705900,3135,3135,3135,3130,1163
20241129,125300,12432060210,3135,3140,3140,3135,500
20241129,125200,12430492555,3145,3135,3145,3135,398
20241129,125100,12429241815,3135,3135,3135,3130,2142
20241129,125000,12422527355,3135,3140,3145,3135,1443
20241129,124900,12418000020,3140,3145,3145,3135,449
20241129,124800,12416590120,3145,3135,3145,3135,65
20241129,124700,12416385905,3130,3135,3135,3130,1413
20241129,124600,12411956220,3140,3135,3145,3135,148
20241129,124500,12411492000,3135,3145,3145,3135,1305
20241129,124400,12407391495,3145,3135,3145,3135,1086
20241129,124300,12403976975,3145,3145,3145,3140,261
20241129,124200,12403156280,3150,3145,3150,3145,501
20241129,124100,12401580630,3145,3150,3150,3145,6
20241129,124000,12401561755,3135,3135,3135,3135,4
20241129,123900,12401549215,3140,3135,3150,3130,241
20241129,123800,12400793645,3150,3130,3150,3130,135
20241129,123700,12400368515,3130,3135,3150,3125,5206
20241129,123600,12384074240,3140,3150,3150,3140,35
20241129,123500,12383964140,3140,3145,3145,3140,840
20241129,123400,12381324785,3155,3160,3160,3155,2
20241129,123300,12381318470,3160,3160,3160,3145,437
20241129,123200,12379942810,3160,3160,3160,3160,189
20241129,123100,12379345570,3165,3160,3165,3145,949
20241129,123000,12376346690,3160,3155,3160,3145,101
20241129,122900,12376028895,3155,3140,3155,3140,604
20241129,122800,12374132185,3130,3135,3140,3130,2301
20241129,122700,12366919480,3140,3135,3140,3135,213
20241129,122600,12366251665,3135,3135,3135,3130,733
20241129,122500,12363953770,3135,3135,3135,3135,293
20241129,122400,12363035215,3140,3135,3145,3135,675
20241129,122300,12360917805,3135,3145,3145,3135,5688
20241129,122200,12343073335,3145,3155,3155,3145,468
20241129,122100,12341601380,3145,3145,3145,3145,100
20241129,122000,12341286880,3160,3150,3160,3140,504
20241129,121900,12339701645,3160,3160,3160,3160,0
20241129,121800,12339701645,3160,3155,3160,3145,1363
20241129,121700,12335412465,3155,3170,3170,3155,137
20241129,121600,12334980140,3170,3155,3170,3155,358
20241129,121500,12333846830,3165,3165,3165,3165,6
20241129,121400,12333827840,3150,3165,3165,3150,1886
20241129,121300,12327886855,3165,3160,3165,3155,740
20241129,121200,12325551375,3165,3165,3165,3160,526
20241129,121100,12323886810,3165,3160,3165,3150,1937
20241129,121000,12317767775,3160,3160,3165,3155,2055
20241129,120900,12311275290,3160,3160,3160,3155,105
20241129,120800,12310943595,3155,3155,3160,3155,985
20241129,120700,12307835890,3150,3145,3150,3145,324
20241129,120600,12306815440,3150,3140,3155,3140,1211
20241129,120500,12303001280,3150,3150,3150,3135,4602
20241129,120400,12288567825,3135,3150,3150,3135,1321
20241129,120300,12284417115,3155,3155,3155,3155,3
20241129,120200,12284407650,3140,3160,3160,3140,1634
20241129,120100,12279259705,3155,3150,3160,3145,966
20241129,120000,12276211895,3155,3140,3155,3140,749
20241129,115900,12273859955,3140,3135,3140,3135,1962
20241129,115800,12267708965,3140,3135,3140,3135,189
20241129,115700,12267116420,3140,3135,3140,3135,369
20241129,115600,12265959515,3135,3145,3145,3135,517
20241129,115500,12264334545,3145,3145,3145,3135,1535
20241129,115400,12259518555,3145,3145,3145,3140,123
20241129,115300,12259131750,3145,3135,3145,3135,2959
20241129,115200,12249826025,3135,3145,3145,3125,551
20241129,115100,12248100400,3130,3140,3145,3130,689
20241129,115000,12245941100,3145,3150,3150,3130,2928
20241129,114900,12236773785,3150,3145,3155,3145,352
20241129,114800,12235664960,3155,3135,3155,3135,645
20241129,114700,12233642560,3140,3140,3155,3135,3530
20241129,114600,12222562135,3140,3150,3160,3140,321
20241129,114500,12221552045,3160,3160,3160,3160,53
20241129,114400,12221384565,3145,3160,3160,3145,1028
20241129,114300,12218136100,3145,3160,3165,3145,506
20241129,114200,12216543545,3165,3165,3165,3145,420
20241129,114100,12215221395,3170,3160,3170,3140,2489
20241129,114000,12207381660,3165,3175,3175,3145,428
20241129,113900,12206030325,3175,3150,3175,3140,1005
20241129,113800,12202867585,3150,3150,3155,3150,624
20241129,113700,12200901535,3155,3165,3165,3155,17
20241129,113600,12200847870,3145,3175,3175,3145,4589
20241129,113500,12186353445,3175,3185,3185,3170,879
20241129,113400,12183564890,3175,3180,3185,3175,488
20241129,113300,12182015155,3180,3180,3205,3175,6150
20241129,113200,12162355145,3180,3170,3180,3170,1818
20241129,113100,12156576945,3145,3180,3180,3145,2784
20241129,113000,12147768865,3175,3175,3175,3170,881
20241129,112900,12144972720,3175,3170,3175,3170,72
20241129,112800,12144744470,3175,3170,3175,3155,1009
20241129,112700,12141547565,3175,3180,3185,3170,3694
20241129,112600,12129812745,3180,3175,3180,3165,3593
20241129,112500,12118408630,3175,3165,3175,3165,2186
20241129,112400,12111469880,3170,3160,3170,3155,1699
20241129,112300,12106101355,3165,3160,3170,3155,1561
20241129,112200,12101155755,3160,3165,3165,3155,1025
20241129,112100,12097916805,3165,3155,3165,3155,361
20241129,112000,12096777395,3155,3145,3160,3145,335
20241129,111900,12095720955,3145,3150,3160,3145,459
20241129,111800,12094276965,3150,3150,3165,3145,2656
20241129,111700,12085919105,3150,3150,3160,3150,402
20241129,111600,12084651205,3150,3190,3190,3110,14495
20241129,111500,12039103980,3195,3160,3200,3155,13653
20241129,111400,11995628845,3160,3145,3160,3145,5304
20241129,111300,11978905115,3150,3150,3155,3140,1579
20241129,111200,11973932835,3155,3145,3165,3125,10929
20241129,111100,11939514450,3145,3135,3170,3130,2753
20241129,111000,11930859195,3140,3145,3155,3130,3810
20241129,110900,11918886090,3150,3140,3150,3125,3420
20241129,110800,11908150035,3140,3120,3140,3120,1723
20241129,110700,11902770200,3120,3145,3145,3115,9804
20241129,110600,11872107015,3140,3135,3160,3135,1950
20241129,110500,11865981710,3135,3150,3165,3135,4865
20241129,110400,11850665275,3150,3140,3165,3125,8427
20241129,110300,11824198155,3130,3145,3160,3130,10858
20241129,110200,11790051070,3140,3135,3150,3125,9998
20241129,110100,11758712450,3140,3175,3175,3120,27515
20241129,110000,11672154090,3170,3170,3185,3170,2469
20241129,105900,11664323295,3185,3180,3195,3170,9319
20241129,105800,11634695225,3195,3170,3215,3160,13851
20241129,105700,11590660985,3175,3185,3185,3160,12967
20241129,105600,11549552405,3180,3180,3200,3180,4026
20241129,105500,11536716790,3185,3210,3215,3180,12879
20241129,105400,11495522910,3210,3210,3220,3200,1359
20241129,105300,11491165115,3220,3205,3225,3200,16333
20241129,105200,11438793995,3210,3210,3210,3210,0
20241129,105100,11438793995,3210,3220,3220,3210,8183
20241129,105000,11412508180,3230,3230,3230,3215,3452
20241129,104900,11401390885,3230,3240,3240,3215,8800
20241129,104800,11373049625,3235,3260,3260,3235,8337
20241129,104700,11345974980,3260,3255,3270,3220,20752
20241129,104600,11278764775,3250,3310,3315,3250,33296
20241129,104500,11169505215,3315,3305,3335,3305,6007
20241129,104400,11149601910,3305,3350,3355,3300,26200
20241129,104300,11062899970,3350,3330,3355,3320,6695
20241129,104200,11040597245,3330,3370,3375,3330,10583
20241129,104100,11005116660,3370,3370,3405,3365,11829
20241129,104000,10965072525,3365,3345,3380,3335,18913
20241129,103900,10901560625,3345,3330,3350,3320,15197
20241129,103800,10850873295,3330,3350,3355,3315,33822
20241129,103700,10738164475,3355,3410,3415,3350,29445
20241129,103600,10638486205,3410,3405,3420,3400,5890
20241129,103500,10618394110,3405,3385,3420,3375,21441
20241129,103400,10545413005,3405,3390,3420,3385,34815
20241129,103300,10426870850,3410,3490,3495,3360,91978
20241129,103200,10112790885,3490,3590,3625,3470,94599
20241129,103100,9778588025,3590,3610,3645,3550,69543
20241129,103000,9528823370,3625,3630,3740,3560,132236
20241129,102900,9047456775,3620,3710,3745,3600,139438
20241129,102800,8531127180,3690,3680,3710,3670,92578
20241129,102700,8189475150,3670,3650,3680,3625,52087
20241129,102600,7999157890,3640,3645,3655,3620,49070
20241129,102500,7820435650,3645,3610,3645,3600,58280
20241129,102400,7609244490,3610,3575,3610,3555,39118
20241129,102300,7468480805,3560,3580,3605,3530,47697
20241129,102200,7298649540,3595,3570,3615,3500,113548
20241129,102100,6892713800,3575,3655,3670,3570,127127
20241129,102000,6432111765,3660,3610,3685,3605,110899
20241129,101900,6027765390,3610,3600,3635,3585,63795
20241129,101800,5797103680,3590,3595,3615,3560,82991
20241129,101700,5498684475,3590,3570,3620,3555,137028
20241129,101600,5006409910,3580,3565,3580,3560,12751
20241129,101500,4960936180,3580,3580,3580,3580,0
20241129,101400,4960936180,3580,3550,3580,3545,60039
20241129,101300,4746764575,3555,3565,3565,3535,37097
20241129,101200,4614852580,3565,3520,3575,3520,60343
20241129,101100,4400402230,3525,3555,3555,3445,51176
20241129,101000,4220856595,3545,3545,3565,3515,46769
20241129,100900,4054918755,3560,3555,3580,3525,88650
20241129,100800,3739582320,3550,3520,3570,3500,75292
20241129,100700,3473324465,3520,3510,3525,3480,62911
20241129,100600,3252596140,3500,3510,3515,3480,44809
20241129,100500,3095723120,3510,3505,3525,3455,96505
20241129,100400,2758322110,3505,3450,3505,3435,78455
20241129,100300,2484659950,3435,3435,3450,3385,46594
20241129,100200,2325543865,3430,3475,3515,3390,117467
20241129,100100,1919114200,3470,3400,3510,3385,131725
20241129,100000,1463785340,3405,3195,3410,3195,70113
20241129,095900,1229763410,3195,3205,3220,3195,3581
20241129,095800,1218300300,3205,3250,3255,3205,3791
20241129,095700,1206044470,3250,3245,3275,3220,6915
20241129,095600,1183550550,3265,3210,3275,3205,9225
20241129,095500,1153619475,3210,3185,3235,3185,5722
20241129,095400,1135273240,3185,3205,3240,3185,6315
20241129,095300,1114966665,3210,3200,3215,3165,11452
20241129,095200,1078596945,3175,3165,3215,3150,7872
20241129,095100,1053579395,3165,3150,3230,3145,20565
20241129,095000,988021385,3145,3275,3320,3130,44072
20241129,094900,846730300,3260,3205,3330,3185,59835
20241129,094800,651091380,3200,3135,3255,3120,18975
20241129,094700,590239285,3120,3155,3155,3110,4890
20241129,094600,574967100,3135,3180,3185,3105,16994
20241129,094500,521748155,3160,3170,3195,3150,8436
20241129,094400,494986195,3175,3220,3220,3175,10310
20241129,094300,462088285,3190,3270,3310,3185,52789
20241129,094200,290221400,3270,3255,3270,3255,6188
20241129,094100,270074730,3290,3290,3290,3290,0
20241129,094000,270074730,3290,3060,3290,3060,49506
20241129,093900,110476420,3060,3040,3060,3040,279
20241129,093800,109626650,3040,3035,3040,3015,553
20241129,093700,107956395,3040,3040,3040,3040,0
20241129,093600,107956395,3040,3075,3080,3040,68
20241129,093500,107749335,3060,3080,3110,3050,1904
20241129,093400,101883840,3090,3045,3090,3045,842
20241129,093300,99299925,3045,3030,3045,3020,287
20241129,093200,98431540,3025,3035,3065,3025,507
20241129,093100,96884220,3015,3040,3040,3015,341
20241129,093000,95847830,3015,3015,3015,3015,17
20241129,092900,95796575,3040,3010,3040,3010,110
20241129,092800,95462595,3005,3030,3035,3005,494
20241129,092700,93969085,3025,3010,3025,3010,300
20241129,092600,93063315,2990,2995,2995,2990,618
20241129,092500,91213995,3000,3000,3000,3000,1
20241129,092400,91210995,3000,3010,3010,3000,346
20241129,092300,90172975,3010,3010,3010,3010,1
20241129,092200,90169965,3000,2990,3000,2990,155
20241129,092100,89705955,2990,2995,3000,2985,236
20241129,092000,88999960,3000,2985,3000,2980,505
20241129,091900,87493515,2985,2985,2985,2985,0
20241129,091800,87493515,2985,2985,2985,2985,0
20241129,091700,87493515,2985,3000,3000,2985,1247
20241129,091600,83766355,3000,3020,3025,3000,553
20241129,091500,82097660,2995,2995,2995,2995,817
20241129,091400,79650745,2995,3005,3030,2995,960
20241129,091300,76761530,2985,2985,2985,2985,107
20241129,091200,76442135,3000,2985,3005,2985,608
20241129,091100,74620390,3000,2980,3000,2980,145
20241129,091000,74188190,2980,2975,2985,2975,725
20241129,090900,72028465,2990,3030,3030,2980,1561
20241129,090800,67341685,3050,3030,3050,3030,51
20241129,090700,67186495,3055,3050,3055,3035,141
20241129,090600,66757805,3040,3040,3040,3040,0
20241129,090500,66757805,3040,3050,3050,3040,111
20241129,090400,66420225,3070,3050,3070,3045,730
20241129,090300,64182045,3065,3065,3075,3040,1185
20241129,090200,60561325,3070,3040,3200,2995,17730
20241129,090100,5220695,3025,3025,3035,3025,1662
20241129,090000,176735,3025,2995,3025,2995,59