KissMeData/220100/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,205000,14803631650,16110,16110,16110,16110,10441
20241129,204900,14803631650,16110,16110,16110,16110,0
20241129,204800,14803631650,16110,16110,16110,16110,0
20241129,204700,14803631650,16110,16110,16110,16110,0
20241129,204600,14803631650,16110,16110,16110,16110,0
20241129,204500,14803631650,16110,16110,16110,16110,0
20241129,204400,14803631650,16110,16110,16110,16110,0
20241129,204300,14803631650,16110,16110,16110,16110,0
20241129,204200,14803631650,16110,16110,16110,16110,0
20241129,204100,14803631650,16110,16110,16110,16110,0
20241129,204000,14803631650,16110,16110,16110,16110,0
20241129,203900,14803631650,16110,16110,16110,16110,0
20241129,203800,14803631650,16110,16110,16110,16110,0
20241129,203700,14803631650,16110,16110,16110,16110,0
20241129,203600,14803631650,16110,16110,16110,16110,0
20241129,203500,14803631650,16110,16110,16110,16110,0
20241129,203400,14803631650,16110,16110,16110,16110,0
20241129,203300,14803631650,16110,16110,16110,16110,0
20241129,203200,14803631650,16110,16110,16110,16110,0
20241129,203100,14803631650,16110,16110,16110,16110,0
20241129,203000,14803631650,16110,16110,16110,16110,0
20241129,202900,14803631650,16110,16110,16110,16110,0
20241129,202800,14803631650,16110,16110,16110,16110,0
20241129,202700,14803631650,16110,16110,16110,16110,0
20241129,202600,14803631650,16110,16110,16110,16110,0
20241129,202500,14803631650,16110,16110,16110,16110,0
20241129,202400,14803631650,16110,16110,16110,16110,0
20241129,202300,14803631650,16110,16110,16110,16110,0
20241129,202200,14803631650,16110,16110,16110,16110,0
20241129,202100,14803631650,16110,16110,16110,16110,0
20241129,202000,14803631650,16110,16110,16110,16110,10441
20241129,201900,14803631650,16110,16110,16110,16110,0
20241129,201800,14803631650,16110,16110,16110,16110,0
20241129,201700,14803631650,16110,16110,16110,16110,0
20241129,201600,14803631650,16110,16110,16110,16110,0
20241129,201500,14803631650,16110,16110,16110,16110,0
20241129,201400,14803631650,16110,16110,16110,16110,0
20241129,201300,14803631650,16110,16110,16110,16110,0
20241129,201200,14803631650,16110,16110,16110,16110,0
20241129,201100,14803631650,16110,16110,16110,16110,0
20241129,201000,14803631650,16110,16110,16110,16110,0
20241129,200900,14803631650,16110,16110,16110,16110,0
20241129,200800,14803631650,16110,16110,16110,16110,0
20241129,200700,14803631650,16110,16110,16110,16110,0
20241129,200600,14803631650,16110,16110,16110,16110,0
20241129,200500,14803631650,16110,16110,16110,16110,0
20241129,200400,14803631650,16110,16110,16110,16110,0
20241129,200300,14803631650,16110,16110,16110,16110,0
20241129,200200,14803631650,16110,16110,16110,16110,0
20241129,200100,14803631650,16110,16110,16110,16110,0
20241129,200000,14803631650,16110,16110,16110,16110,0
20241129,195900,14803631650,16110,16110,16110,16110,0
20241129,195800,14803631650,16110,16110,16110,16110,0
20241129,195700,14803631650,16110,16110,16110,16110,0
20241129,195600,14803631650,16110,16110,16110,16110,0
20241129,195500,14803631650,16110,16110,16110,16110,0
20241129,195400,14803631650,16110,16110,16110,16110,0
20241129,195300,14803631650,16110,16110,16110,16110,0
20241129,195200,14803631650,16110,16110,16110,16110,0
20241129,195100,14803631650,16110,16110,16110,16110,0
20241129,195000,14803631650,16110,16110,16110,16110,10441
20241129,194900,14803631650,16110,16110,16110,16110,0
20241129,194800,14803631650,16110,16110,16110,16110,0
20241129,194700,14803631650,16110,16110,16110,16110,0
20241129,194600,14803631650,16110,16110,16110,16110,0
20241129,194500,14803631650,16110,16110,16110,16110,0
20241129,194400,14803631650,16110,16110,16110,16110,0
20241129,194300,14803631650,16110,16110,16110,16110,0
20241129,194200,14803631650,16110,16110,16110,16110,0
20241129,194100,14803631650,16110,16110,16110,16110,0
20241129,194000,14803631650,16110,16110,16110,16110,0
20241129,193900,14803631650,16110,16110,16110,16110,0
20241129,193800,14803631650,16110,16110,16110,16110,0
20241129,193700,14803631650,16110,16110,16110,16110,0
20241129,193600,14803631650,16110,16110,16110,16110,0
20241129,193500,14803631650,16110,16110,16110,16110,0
20241129,193400,14803631650,16110,16110,16110,16110,0
20241129,193300,14803631650,16110,16110,16110,16110,0
20241129,193200,14803631650,16110,16110,16110,16110,0
20241129,193100,14803631650,16110,16110,16110,16110,0
20241129,193000,14803631650,16110,16110,16110,16110,0
20241129,192900,14803631650,16110,16110,16110,16110,0
20241129,192800,14803631650,16110,16110,16110,16110,0
20241129,192700,14803631650,16110,16110,16110,16110,0
20241129,192600,14803631650,16110,16110,16110,16110,0
20241129,192500,14803631650,16110,16110,16110,16110,0
20241129,192400,14803631650,16110,16110,16110,16110,0
20241129,192300,14803631650,16110,16110,16110,16110,0
20241129,192200,14803631650,16110,16110,16110,16110,0
20241129,192100,14803631650,16110,16110,16110,16110,0
20241129,192000,14803631650,16110,16110,16110,16110,10441
20241129,191900,14803631650,16110,16110,16110,16110,0
20241129,191800,14803631650,16110,16110,16110,16110,0
20241129,191700,14803631650,16110,16110,16110,16110,0
20241129,191600,14803631650,16110,16110,16110,16110,0
20241129,191500,14803631650,16110,16110,16110,16110,0
20241129,191400,14803631650,16110,16110,16110,16110,0
20241129,191300,14803631650,16110,16110,16110,16110,0
20241129,191200,14803631650,16110,16110,16110,16110,0
20241129,191100,14803631650,16110,16110,16110,16110,0
20241129,191000,14803631650,16110,16110,16110,16110,0
20241129,190900,14803631650,16110,16110,16110,16110,0
20241129,190800,14803631650,16110,16110,16110,16110,0
20241129,190700,14803631650,16110,16110,16110,16110,0
20241129,190600,14803631650,16110,16110,16110,16110,0
20241129,190500,14803631650,16110,16110,16110,16110,0
20241129,190400,14803631650,16110,16110,16110,16110,0
20241129,190300,14803631650,16110,16110,16110,16110,0
20241129,190200,14803631650,16110,16110,16110,16110,0
20241129,190100,14803631650,16110,16110,16110,16110,0
20241129,190000,14803631650,16110,16110,16110,16110,0
20241129,185900,14803631650,16110,16110,16110,16110,0
20241129,185800,14803631650,16110,16110,16110,16110,0
20241129,185700,14803631650,16110,16110,16110,16110,0
20241129,185600,14803631650,16110,16110,16110,16110,0
20241129,185500,14803631650,16110,16110,16110,16110,0
20241129,185400,14803631650,16110,16110,16110,16110,0
20241129,185300,14803631650,16110,16110,16110,16110,0
20241129,185200,14803631650,16110,16110,16110,16110,0
20241129,185100,14803631650,16110,16110,16110,16110,0
20241129,185000,14803631650,16110,16110,16110,16110,10441
20241129,184900,14803631650,16110,16110,16110,16110,0
20241129,184800,14803631650,16110,16110,16110,16110,0
20241129,184700,14803631650,16110,16110,16110,16110,0
20241129,184600,14803631650,16110,16110,16110,16110,0
20241129,184500,14803631650,16110,16110,16110,16110,0
20241129,184400,14803631650,16110,16110,16110,16110,0
20241129,184300,14803631650,16110,16110,16110,16110,0
20241129,184200,14803631650,16110,16110,16110,16110,0
20241129,184100,14803631650,16110,16110,16110,16110,0
20241129,184000,14803631650,16110,16110,16110,16110,0
20241129,183900,14803631650,16110,16110,16110,16110,0
20241129,183800,14803631650,16110,16110,16110,16110,0
20241129,183700,14803631650,16110,16110,16110,16110,0
20241129,183600,14803631650,16110,16110,16110,16110,0
20241129,183500,14803631650,16110,16110,16110,16110,0
20241129,183400,14803631650,16110,16110,16110,16110,0
20241129,183300,14803631650,16110,16110,16110,16110,0
20241129,183200,14803631650,16110,16110,16110,16110,0
20241129,183100,14803631650,16110,16110,16110,16110,0
20241129,183000,14803631650,16110,16110,16110,16110,0
20241129,182900,14803631650,16110,16110,16110,16110,0
20241129,182800,14803631650,16110,16110,16110,16110,0
20241129,182700,14803631650,16110,16110,16110,16110,0
20241129,182600,14803631650,16110,16110,16110,16110,0
20241129,182500,14803631650,16110,16110,16110,16110,0
20241129,182400,14803631650,16110,16110,16110,16110,0
20241129,182300,14803631650,16110,16110,16110,16110,0
20241129,182200,14803631650,16110,16110,16110,16110,0
20241129,182100,14803631650,16110,16110,16110,16110,0
20241129,182000,14803631650,16110,16110,16110,16110,10441
20241129,181900,14803631650,16110,16110,16110,16110,0
20241129,181800,14803631650,16110,16110,16110,16110,0
20241129,181700,14803631650,16110,16110,16110,16110,0
20241129,181600,14803631650,16110,16110,16110,16110,0
20241129,181500,14803631650,16110,16110,16110,16110,0
20241129,181400,14803631650,16110,16110,16110,16110,0
20241129,181300,14803631650,16110,16110,16110,16110,0
20241129,181200,14803631650,16110,16110,16110,16110,0
20241129,181100,14803631650,16110,16110,16110,16110,0
20241129,181000,14803631650,16110,16110,16110,16110,0
20241129,180900,14803631650,16110,16110,16110,16110,0
20241129,180800,14803631650,16110,16110,16110,16110,0
20241129,180700,14803631650,16110,16110,16110,16110,0
20241129,180600,14803631650,16110,16110,16110,16110,0
20241129,180500,14803631650,16110,16110,16110,16110,0
20241129,180400,14803631650,16110,16110,16110,16110,0
20241129,180300,14803631650,16110,16110,16110,16110,0
20241129,180200,14803631650,16110,16110,16110,16110,0
20241129,180100,14803631650,16110,16110,16110,16110,0
20241129,180000,14803631650,16110,16110,16110,16110,0
20241129,175900,14803631650,16110,16110,16110,16110,0
20241129,175800,14803631650,16110,16110,16110,16110,0
20241129,175700,14803631650,16110,16110,16110,16110,0
20241129,175600,14803631650,16110,16110,16110,16110,0
20241129,175500,14803631650,16110,16110,16110,16110,0
20241129,175400,14803631650,16110,16110,16110,16110,0
20241129,175300,14803631650,16110,16110,16110,16110,0
20241129,175200,14803631650,16110,16110,16110,16110,0
20241129,175100,14803631650,16110,16110,16110,16110,0
20241129,175000,14803631650,16110,16110,16110,16110,10441
20241129,174900,14803631650,16110,16110,16110,16110,0
20241129,174800,14803631650,16110,16110,16110,16110,0
20241129,174700,14803631650,16110,16110,16110,16110,0
20241129,174600,14803631650,16110,16110,16110,16110,0
20241129,174500,14803631650,16110,16110,16110,16110,0
20241129,174400,14803631650,16110,16110,16110,16110,0
20241129,174300,14803631650,16110,16110,16110,16110,0
20241129,174200,14803631650,16110,16110,16110,16110,0
20241129,174100,14803631650,16110,16110,16110,16110,0
20241129,174000,14803631650,16110,16110,16110,16110,0
20241129,173900,14803631650,16110,16110,16110,16110,0
20241129,173800,14803631650,16110,16110,16110,16110,0
20241129,173700,14803631650,16110,16110,16110,16110,0
20241129,173600,14803631650,16110,16110,16110,16110,0
20241129,173500,14803631650,16110,16110,16110,16110,0
20241129,173400,14803631650,16110,16110,16110,16110,0
20241129,173300,14803631650,16110,16110,16110,16110,0
20241129,173200,14803631650,16110,16110,16110,16110,0
20241129,173100,14803631650,16110,16110,16110,16110,0
20241129,173000,14803631650,16110,16110,16110,16110,0
20241129,172900,14803631650,16110,16110,16110,16110,0
20241129,172800,14803631650,16110,16110,16110,16110,0
20241129,172700,14803631650,16110,16110,16110,16110,0
20241129,172600,14803631650,16110,16110,16110,16110,0
20241129,172500,14803631650,16110,16110,16110,16110,0
20241129,172400,14803631650,16110,16110,16110,16110,0
20241129,172300,14803631650,16110,16110,16110,16110,0
20241129,172200,14803631650,16110,16110,16110,16110,0
20241129,172100,14803631650,16110,16110,16110,16110,0
20241129,172000,14803631650,16110,16110,16110,16110,10441
20241129,171900,14803631650,16110,16110,16110,16110,0
20241129,171800,14803631650,16110,16110,16110,16110,0
20241129,171700,14803631650,16110,16110,16110,16110,0
20241129,171600,14803631650,16110,16110,16110,16110,0
20241129,171500,14803631650,16110,16110,16110,16110,0
20241129,171400,14803631650,16110,16110,16110,16110,0
20241129,171300,14803631650,16110,16110,16110,16110,0
20241129,171200,14803631650,16110,16110,16110,16110,0
20241129,171100,14803631650,16110,16110,16110,16110,0
20241129,171000,14803631650,16110,16110,16110,16110,0
20241129,170900,14803631650,16110,16110,16110,16110,0
20241129,170800,14803631650,16110,16110,16110,16110,0
20241129,170700,14803631650,16110,16110,16110,16110,0
20241129,170600,14803631650,16110,16110,16110,16110,0
20241129,170500,14803631650,16110,16110,16110,16110,0
20241129,170400,14803631650,16110,16110,16110,16110,0
20241129,170300,14803631650,16110,16110,16110,16110,0
20241129,170200,14803631650,16110,16110,16110,16110,0
20241129,170100,14803631650,16110,16110,16110,16110,0
20241129,170000,14803631650,16110,16110,16110,16110,0
20241129,165900,14803631650,16110,16110,16110,16110,0
20241129,165800,14803631650,16110,16110,16110,16110,0
20241129,165700,14803631650,16110,16110,16110,16110,0
20241129,165600,14803631650,16110,16110,16110,16110,0
20241129,165500,14803631650,16110,16110,16110,16110,0
20241129,165400,14803631650,16110,16110,16110,16110,0
20241129,165300,14803631650,16110,16110,16110,16110,0
20241129,165200,14803631650,16110,16110,16110,16110,0
20241129,165100,14803631650,16110,16110,16110,16110,0
20241129,165000,14803631650,16110,16110,16110,16110,10441
20241129,164900,14803631650,16110,16110,16110,16110,0
20241129,164800,14803631650,16110,16110,16110,16110,0
20241129,164700,14803631650,16110,16110,16110,16110,0
20241129,164600,14803631650,16110,16110,16110,16110,0
20241129,164500,14803631650,16110,16110,16110,16110,0
20241129,164400,14803631650,16110,16110,16110,16110,0
20241129,164300,14803631650,16110,16110,16110,16110,0
20241129,164200,14803631650,16110,16110,16110,16110,0
20241129,164100,14803631650,16110,16110,16110,16110,0
20241129,164000,14803631650,16110,16110,16110,16110,0
20241129,163900,14803631650,16110,16110,16110,16110,0
20241129,163800,14803631650,16110,16110,16110,16110,0
20241129,163700,14803631650,16110,16110,16110,16110,0
20241129,163600,14803631650,16110,16110,16110,16110,0
20241129,163500,14803631650,16110,16110,16110,16110,0
20241129,163400,14803631650,16110,16110,16110,16110,0
20241129,163300,14803631650,16110,16110,16110,16110,0
20241129,163200,14803631650,16110,16110,16110,16110,0
20241129,163100,14803631650,16110,16110,16110,16110,0
20241129,163000,14803631650,16110,16110,16110,16110,0
20241129,162900,14803631650,16110,16110,16110,16110,0
20241129,162800,14803631650,16110,16110,16110,16110,0
20241129,162700,14803631650,16110,16110,16110,16110,0
20241129,162600,14803631650,16110,16110,16110,16110,0
20241129,162500,14803631650,16110,16110,16110,16110,0
20241129,162400,14803631650,16110,16110,16110,16110,0
20241129,162300,14803631650,16110,16110,16110,16110,0
20241129,162200,14803631650,16110,16110,16110,16110,0
20241129,162100,14803631650,16110,16110,16110,16110,0
20241129,162000,14803631650,16110,16110,16110,16110,10441
20241129,161900,14803631650,16110,16110,16110,16110,0
20241129,161800,14803631650,16110,16110,16110,16110,0
20241129,161700,14803631650,16110,16110,16110,16110,0
20241129,161600,14803631650,16110,16110,16110,16110,0
20241129,161500,14803631650,16110,16110,16110,16110,0
20241129,161400,14803631650,16110,16110,16110,16110,0
20241129,161300,14803631650,16110,16110,16110,16110,0
20241129,161200,14803631650,16110,16110,16110,16110,0
20241129,161100,14803631650,16110,16110,16110,16110,0
20241129,161000,14803631650,16110,16110,16110,16110,0
20241129,160900,14803631650,16110,16110,16110,16110,0
20241129,160800,14803631650,16110,16110,16110,16110,0
20241129,160700,14803631650,16110,16110,16110,16110,0
20241129,160600,14803631650,16110,16110,16110,16110,0
20241129,160500,14803631650,16110,16110,16110,16110,0
20241129,160400,14803631650,16110,16110,16110,16110,0
20241129,160300,14803631650,16110,16110,16110,16110,0
20241129,160200,14803631650,16110,16110,16110,16110,0
20241129,160100,14803631650,16110,16110,16110,16110,0
20241129,160000,14803631650,16110,16110,16110,16110,0
20241129,155900,14803631650,16110,16110,16110,16110,0
20241129,155800,14803631650,16110,16110,16110,16110,0
20241129,155700,14803631650,16110,16110,16110,16110,0
20241129,155600,14803631650,16110,16110,16110,16110,0
20241129,155500,14803631650,16110,16110,16110,16110,0
20241129,155400,14803631650,16110,16110,16110,16110,0
20241129,155300,14803631650,16110,16110,16110,16110,0
20241129,155200,14803631650,16110,16110,16110,16110,0
20241129,155100,14803631650,16110,16110,16110,16110,0
20241129,155000,14803631650,16110,16110,16110,16110,10441
20241129,154900,14803631650,16110,16110,16110,16110,0
20241129,154800,14803631650,16110,16110,16110,16110,0
20241129,154700,14803631650,16110,16110,16110,16110,0
20241129,154600,14803631650,16110,16110,16110,16110,0
20241129,154500,14803631650,16110,16110,16110,16110,0
20241129,154400,14803631650,16110,16110,16110,16110,0
20241129,154300,14803631650,16110,16110,16110,16110,0
20241129,154200,14803631650,16110,16110,16110,16110,0
20241129,154100,14803631650,16110,16110,16110,16110,0
20241129,154000,14803631650,16110,16110,16110,16110,0
20241129,153900,14803631650,16110,16110,16110,16110,0
20241129,153800,14803631650,16110,16110,16110,16110,0
20241129,153700,14803631650,16110,16110,16110,16110,0
20241129,153600,14803631650,16110,16110,16110,16110,0
20241129,153500,14803631650,16110,16110,16110,16110,0
20241129,153400,14803631650,16110,16110,16110,16110,0
20241129,153300,14803631650,16110,16110,16110,16110,0
20241129,153200,14803631650,16110,16110,16110,16110,0
20241129,153100,14803631650,16110,16110,16110,16110,0
20241129,153000,14803631650,16110,16110,16110,16110,10441
20241129,152900,14635427140,16230,16230,16230,16230,0
20241129,152800,14635427140,16230,16230,16230,16230,0
20241129,152700,14635427140,16230,16230,16230,16230,0
20241129,152600,14635427140,16230,16230,16230,16230,0
20241129,152500,14635427140,16230,16230,16230,16230,0
20241129,152400,14635427140,16230,16230,16230,16230,0
20241129,152300,14635427140,16230,16230,16230,16230,0
20241129,152200,14635427140,16230,16230,16230,16230,0
20241129,152100,14635427140,16230,16230,16230,16230,0
20241129,152000,14635427140,16230,16230,16230,16230,0
20241129,151900,14635427140,16230,16180,16240,16170,4938
20241129,151800,14555506690,16180,16200,16200,16170,3367
20241129,151700,14501021170,16200,16190,16220,16190,203
20241129,151600,14497732250,16180,16170,16190,16170,754
20241129,151500,14485533310,16180,16160,16180,16160,696
20241129,151400,14474284540,16160,16230,16230,16160,8334
20241129,151300,14339225970,16240,16260,16270,16240,4131
20241129,151200,14272118010,16260,16260,16260,16250,656
20241129,151100,14261451510,16250,16250,16260,16250,284
20241129,151000,14256836490,16250,16260,16270,16240,1215
20241129,150900,14237093480,16260,16260,16270,16260,531
20241129,150800,14228457940,16260,16280,16280,16260,1626
20241129,150700,14202008950,16280,16300,16300,16280,746
20241129,150600,14189855100,16300,16310,16320,16300,980
20241129,150500,14173876360,16300,16300,16300,16290,496
20241129,150400,14165791900,16300,16280,16300,16280,682
20241129,150300,14154685800,16280,16300,16300,16270,1190
20241129,150200,14135302440,16300,16300,16330,16300,830
20241129,150100,14121761760,16310,16270,16310,16270,1140
20241129,150000,14103191150,16260,16240,16270,16230,2205
20241129,145900,14067356190,16240,16240,16240,16230,204
20241129,145800,14064044980,16250,16250,16250,16230,2229
20241129,145700,14027846180,16250,16250,16250,16240,664
20241129,145600,14017058180,16250,16240,16260,16240,436
20241129,145500,14009976060,16240,16260,16270,16240,1646
20241129,145400,13983223450,16260,16240,16260,16240,1484
20241129,145300,13959111280,16240,16260,16260,16240,5048
20241129,145200,13877084090,16260,16260,16270,16260,254
20241129,145100,13872954030,16260,16250,16260,16250,718
20241129,145000,13861283990,16250,16260,16260,16250,212
20241129,144900,13857837740,16250,16240,16260,16240,942
20241129,144800,13842532810,16240,16240,16240,16230,165
20241129,144700,13839854210,16230,16230,16240,16220,572
20241129,144600,13830570620,16230,16230,16240,16230,633
20241129,144500,13820296030,16230,16230,16230,16220,2148
20241129,144400,13785438990,16230,16250,16250,16220,2455
20241129,144300,13745584840,16250,16280,16280,16230,6453
20241129,144200,13640766340,16280,16260,16280,16260,1130
20241129,144100,13622380630,16260,16300,16300,16260,4125
20241129,144000,13555268350,16300,16300,16300,16290,1022
20241129,143900,13538610150,16300,16280,16300,16280,625
20241129,143800,13528430990,16260,16260,16270,16260,2894
20241129,143700,13481350630,16250,16260,16260,16250,383
20241129,143600,13475125180,16260,16270,16270,16250,796
20241129,143500,13462182220,16270,16270,16270,16260,506
20241129,143400,13453954250,16270,16280,16280,16270,924
20241129,143300,13438919730,16280,16280,16290,16280,356
20241129,143200,13433123830,16280,16290,16290,16280,912
20241129,143100,13418271420,16290,16290,16300,16290,929
20241129,143000,13403134490,16290,16300,16300,16290,403
20241129,142900,13396565720,16300,16280,16300,16280,507
20241129,142800,13388305800,16280,16270,16290,16270,486
20241129,142700,13380392070,16260,16290,16290,16250,1595
20241129,142600,13354451100,16290,16280,16290,16280,518
20241129,142500,13346014300,16280,16290,16290,16280,803
20241129,142400,13332940590,16290,16290,16290,16280,894
20241129,142300,13318381000,16290,16290,16290,16280,191
20241129,142200,13315270610,16280,16310,16310,16280,325
20241129,142100,13309976860,16300,16320,16320,16300,197
20241129,142000,13306762760,16320,16320,16330,16280,897
20241129,141900,13292129380,16310,16280,16310,16280,713
20241129,141800,13280513840,16270,16250,16280,16230,1432
20241129,141700,13257226490,16250,16260,16270,16250,1480
20241129,141600,13233168880,16260,16280,16280,16260,2487
20241129,141500,13192692460,16290,16350,16350,16280,4009
20241129,141400,13127320700,16340,16340,16350,16330,701
20241129,141300,13115862500,16340,16320,16340,16320,794
20241129,141200,13102898530,16310,16320,16320,16290,2656
20241129,141100,13059593600,16320,16350,16350,16300,1975
20241129,141000,13027367020,16350,16400,16410,16350,1968
20241129,140900,12995145440,16410,16450,16450,16400,2379
20241129,140800,12956081730,16450,16500,16500,16450,2987
20241129,140700,12906860980,16500,16520,16530,16500,3730
20241129,140600,12845285120,16520,16520,16530,16520,1271
20241129,140500,12824288190,16530,16540,16540,16520,1024
20241129,140400,12807361060,16540,16550,16550,16540,578
20241129,140300,12797799010,16550,16550,16550,16540,432
20241129,140200,12790649560,16550,16590,16590,16550,3922
20241129,140100,12725593990,16590,16630,16630,16590,2388
20241129,140000,12685943160,16630,16620,16630,16620,531
20241129,135900,12677115740,16620,16610,16620,16610,72
20241129,135800,12675919330,16610,16620,16620,16610,626
20241129,135700,12665521420,16610,16600,16620,16600,551
20241129,135600,12656370320,16600,16590,16600,16580,339
20241129,135500,12650746730,16580,16570,16580,16560,290
20241129,135400,12645940320,16560,16550,16560,16550,1084
20241129,135300,12627990490,16550,16560,16560,16550,16
20241129,135200,12627725540,16550,16610,16610,16550,3928
20241129,135100,12562601610,16600,16610,16610,16600,3186
20241129,135000,12509703540,16610,16620,16630,16610,667
20241129,134900,12498617330,16620,16620,16630,16610,666
20241129,134800,12487549040,16620,16630,16630,16620,1061
20241129,134700,12469913300,16640,16650,16660,16640,362
20241129,134600,12463886420,16650,16670,16680,16650,709
20241129,134500,12452070900,16670,16670,16680,16670,469
20241129,134400,12444252310,16670,16670,16670,16670,370
20241129,134300,12438084410,16670,16690,16700,16670,983
20241129,134200,12421686880,16690,16690,16690,16690,8
20241129,134100,12421553360,16690,16690,16690,16690,644
20241129,134000,12410805000,16690,16690,16700,16690,99
20241129,133900,12409152590,16690,16700,16710,16690,1199
20241129,133800,12389130450,16700,16700,16710,16700,237
20241129,133700,12385172400,16700,16760,16760,16700,3647
20241129,133600,12324203350,16790,16720,16800,16720,1158
20241129,133500,12304763810,16730,16790,16790,16730,502
20241129,133400,12296352690,16790,16740,16790,16740,867
20241129,133300,12281816820,16720,16700,16740,16700,655
20241129,133200,12270867510,16680,16650,16680,16650,2050
20241129,133100,12236676310,16680,16640,16680,16630,3697
20241129,133000,12175024850,16670,16630,16680,16620,2296
20241129,132900,12136815750,16640,16670,16670,16630,793
20241129,132800,12123614900,16670,16680,16680,16660,780
20241129,132700,12110611120,16680,16690,16690,16680,492
20241129,132600,12102401790,16690,16680,16690,16680,701
20241129,132500,12090704130,16670,16700,16700,16670,12
20241129,132400,12090503970,16700,16680,16700,16670,99
20241129,132300,12088852470,16680,16700,16700,16680,637
20241129,132200,12078219180,16720,16720,16720,16700,569
20241129,132100,12068711200,16720,16710,16720,16710,186
20241129,132000,12065602620,16710,16700,16720,16700,537
20241129,131900,12056633340,16700,16700,16710,16700,119
20241129,131800,12054645870,16700,16720,16720,16700,503
20241129,131700,12046242450,16710,16720,16720,16710,592
20241129,131600,12036349030,16720,16720,16730,16720,37
20241129,131500,12035730070,16710,16690,16730,16690,158
20241129,131400,12033092110,16690,16690,16730,16690,1815
20241129,131300,12002771950,16680,16610,16680,16610,2706
20241129,131200,11957721950,16610,16630,16630,16600,2322
20241129,131100,11919146950,16630,16620,16650,16620,766
20241129,131000,11906410540,16620,16650,16650,16620,382
20241129,130900,11900058140,16630,16620,16650,16610,1783
20241129,130800,11870429530,16630,16650,16650,16630,856
20241129,130700,11856187480,16650,16650,16660,16650,1576
20241129,130600,11829947050,16650,16650,16650,16650,624
20241129,130500,11819557450,16650,16660,16660,16650,1048
20241129,130400,11802106440,16650,16650,16660,16650,582
20241129,130300,11792414830,16650,16670,16670,16650,1611
20241129,130200,11765581830,16680,16670,16680,16660,1804
20241129,130100,11735514170,16670,16710,16710,16670,4767
20241129,130000,11655912020,16710,16730,16730,16710,1360
20241129,125900,11633178350,16720,16740,16740,16720,1319
20241129,125800,11611113710,16760,16740,16760,16740,27
20241129,125700,11610661450,16740,16740,16760,16740,353
20241129,125600,11604750960,16740,16750,16750,16730,863
20241129,125500,11590305030,16750,16740,16760,16740,807
20241129,125400,11576790140,16740,16770,16770,16740,1321
20241129,125300,11554663220,16770,16750,16770,16750,372
20241129,125200,11548428550,16740,16750,16750,16740,385
20241129,125100,11541981880,16740,16760,16760,16740,673
20241129,125000,11530708780,16750,16760,16760,16740,1541
20241129,124900,11504896080,16760,16760,16760,16760,580
20241129,124800,11495175280,16760,16760,16760,16760,161
20241129,124700,11492476920,16760,16770,16770,16760,641
20241129,124600,11481727650,16760,16750,16760,16750,1289
20241129,124500,11460128620,16750,16760,16760,16750,1758
20241129,124400,11430679250,16760,16780,16790,16760,271
20241129,124300,11426133560,16780,16790,16790,16780,286
20241129,124200,11421333100,16790,16790,16790,16790,407
20241129,124100,11414499570,16790,16810,16810,16790,291
20241129,124000,11409609700,16780,16780,16780,16750,1373
20241129,123900,11386596030,16770,16850,16850,16770,1074
20241129,123800,11368542050,16850,16850,16860,16840,568
20241129,123700,11358966280,16850,16840,16850,16840,203
20241129,123600,11355546230,16840,16820,16840,16820,405
20241129,123500,11348731250,16810,16820,16830,16810,238
20241129,123400,11344726500,16820,16800,16820,16800,745
20241129,123300,11332203370,16790,16780,16790,16770,231
20241129,123200,11328327320,16770,16790,16790,16750,2630
20241129,123100,11284213590,16790,16780,16790,16780,883
20241129,123000,11269393520,16780,16790,16800,16780,2348
20241129,122900,11229970050,16790,16800,16810,16790,710
20241129,122800,11218038900,16800,16800,16810,16800,170
20241129,122700,11215182800,16800,16810,16810,16800,435
20241129,122600,11207870830,16810,16820,16820,16810,865
20241129,122500,11193321620,16820,16860,16860,16820,4612
20241129,122400,11115667680,16860,16860,16870,16860,305
20241129,122300,11110522400,16860,16860,16860,16860,333
20241129,122200,11104908020,16860,16860,16860,16860,7
20241129,122100,11104790000,16860,16880,16890,16850,1783
20241129,122000,11074717230,16880,16890,16890,16880,32
20241129,121900,11074176770,16890,16880,16900,16880,295
20241129,121800,11069194110,16910,16880,16910,16860,799
20241129,121700,11055716710,16880,16900,16910,16870,1241
20241129,121600,11034772810,16890,16890,16890,16890,111
20241129,121500,11032898020,16890,16890,16890,16880,202
20241129,121400,11029486250,16870,16870,16870,16870,2
20241129,121300,11029452510,16890,16890,16890,16870,49
20241129,121200,11028624980,16890,16860,16890,16860,138
20241129,121100,11026297290,16860,16850,16880,16850,1265
20241129,121000,11004950570,16870,16850,16870,16850,618
20241129,120900,10994533120,16850,16840,16850,16840,28
20241129,120800,10994061380,16840,16840,16840,16840,78
20241129,120700,10992747860,16850,16850,16860,16850,175
20241129,120600,10989798970,16850,16850,16850,16850,457
20241129,120500,10982098520,16850,16850,16850,16850,55
20241129,120400,10981171770,16850,16860,16860,16850,348
20241129,120300,10975305060,16860,16850,16860,16850,123
20241129,120200,10973232330,16850,16850,16850,16850,287
20241129,120100,10968396380,16850,16850,16860,16850,845
20241129,120000,10954158070,16850,16860,16880,16850,172
20241129,115900,10951256390,16860,16880,16880,16850,334
20241129,115800,10945623760,16880,16880,16880,16880,2
20241129,115700,10945590000,16890,16860,16890,16860,163
20241129,115600,10942838690,16860,16870,16890,16860,82
20241129,115500,10941454640,16890,16890,16890,16860,460
20241129,115400,10933691390,16890,16890,16890,16890,51
20241129,115300,10932830000,16900,16880,16910,16880,119
20241129,115200,10930818090,16910,16880,16910,16880,39
20241129,115100,10930159740,16910,16910,16910,16890,2162
20241129,115000,10893634660,16910,16910,16920,16910,229
20241129,114900,10889760710,16910,16870,16910,16860,528
20241129,114800,10880846420,16860,16830,16860,16830,1453
20241129,114700,10856375260,16800,16800,16820,16800,208
20241129,114600,10852878760,16800,16820,16820,16800,455
20241129,114500,10845234020,16820,16800,16820,16800,389
20241129,114400,10838696050,16800,16810,16810,16800,76
20241129,114300,10837419140,16810,16780,16810,16780,461
20241129,114200,10829673440,16780,16790,16840,16780,1693
20241129,114100,10801226960,16790,16770,16790,16760,444
20241129,114000,10793777920,16770,16770,16770,16760,3556
20241129,113900,10734146890,16760,16780,16790,16760,1333
20241129,113800,10711792450,16780,16800,16800,16780,1975
20241129,113700,10678644750,16790,16780,16800,16780,373
20241129,113600,10672382350,16780,16810,16810,16780,3658
20241129,113500,10610943070,16810,16830,16850,16810,688
20241129,113400,10599366660,16830,16850,16860,16830,2641
20241129,113300,10554878870,16860,16870,16880,16850,1241
20241129,113200,10533948740,16870,16870,16870,16870,91
20241129,113100,10532413570,16870,16880,16890,16870,265
20241129,113000,10527940580,16880,16900,16900,16880,1252
20241129,112900,10506802640,16900,16890,16920,16890,455
20241129,112800,10499112840,16900,16900,16920,16900,810
20241129,112700,10485423410,16910,16900,16920,16900,360
20241129,112600,10479333790,16900,16910,16920,16900,313
20241129,112500,10474043110,16910,16910,16930,16910,227
20241129,112400,10470201750,16910,16910,16930,16910,190
20241129,112300,10466988810,16910,16930,16930,16910,309
20241129,112200,10461761330,16930,16910,16930,16910,153
20241129,112100,10459173820,16910,16910,16910,16910,76
20241129,112000,10457888660,16910,16920,16940,16900,302
20241129,111900,10452782300,16900,16920,16940,16900,154
20241129,111800,10450177020,16940,16930,16940,16920,1762
20241129,111700,10420357700,16930,16920,16930,16920,118
20241129,111600,10418360260,16930,16910,16930,16890,1054
20241129,111500,10400537350,16880,16890,16890,16880,233
20241129,111400,10396602440,16890,16900,16910,16890,289
20241129,111300,10391717370,16900,16900,16910,16900,515
20241129,111200,10383013520,16900,16920,16920,16900,4895
20241129,111100,10300266180,16920,16920,16930,16920,648
20241129,111000,10289302000,16930,16930,16930,16920,132
20241129,110900,10287067480,16920,16910,16930,16910,160
20241129,110800,10284360360,16910,16950,16950,16910,1830
20241129,110700,10253385240,16960,16980,16980,16960,784
20241129,110600,10240084220,16980,16990,17000,16970,640
20241129,110500,10229213410,16990,16990,16990,16920,1485
20241129,110400,10204040530,16990,17010,17010,16980,694
20241129,110300,10192242850,17000,17010,17020,17000,1001
20241129,110200,10175213100,17000,16990,17020,16970,723
20241129,110100,10162923940,16990,16930,16990,16930,421
20241129,110000,10155785870,16930,16920,16930,16920,914
20241129,105900,10140317080,16920,16970,16970,16920,2151
20241129,105800,10103874170,16970,16980,16990,16970,734
20241129,105700,10091410560,16980,17000,17000,16980,1929
20241129,105600,10058627990,17000,17000,17040,17000,1356
20241129,105500,10035568870,17000,17020,17020,17000,582
20241129,105400,10025669820,17040,17030,17050,17030,677
20241129,105300,10014137740,17040,17070,17070,17000,3223
20241129,105200,9959288200,17070,17020,17070,17020,2162
20241129,105100,9922416170,17020,17020,17040,17020,234
20241129,105000,9918433340,17010,17050,17060,17010,2346
20241129,104900,9878451860,17050,17050,17050,17000,2075
20241129,104800,9843134990,17040,16960,17040,16960,1263
20241129,104700,9821652660,16960,16990,17000,16960,898
20241129,104600,9806400490,17000,16970,17000,16970,3255
20241129,104500,9751114180,16970,16920,16970,16920,740
20241129,104400,9738583630,16920,16930,16940,16920,150
20241129,104300,9736044320,16930,16930,16950,16920,1183
20241129,104200,9716024540,16930,16920,16940,16920,393
20241129,104100,9709368180,16920,16920,16930,16920,381
20241129,104000,9702918410,16920,16900,16950,16900,1562
20241129,103900,9676478530,16900,16890,16920,16890,214
20241129,103800,9672860420,16890,16900,16910,16890,534
20241129,103700,9663840260,16900,16890,16900,16880,221
20241129,103600,9660106120,16890,16890,16890,16890,592
20241129,103500,9650107240,16890,16850,16890,16850,156
20241129,103400,9647473620,16850,16840,16880,16840,183
20241129,103300,9644389690,16880,16810,16880,16800,582
20241129,103200,9634592630,16810,16800,16810,16790,820
20241129,103100,9620818550,16800,16770,16810,16750,2344
20241129,103000,9581502970,16770,16800,16810,16750,6341
20241129,102900,9475165540,16800,16870,16870,16790,10966
20241129,102800,9290783650,16870,16890,16900,16870,726
20241129,102700,9278525340,16900,16980,16980,16890,3691
20241129,102600,9216056790,16980,16980,17030,16950,2352
20241129,102500,9176115960,16980,17020,17020,16970,1152
20241129,102400,9156540510,17020,17010,17060,17000,1471
20241129,102300,9131510710,17020,17030,17060,17020,4907
20241129,102200,9047880030,17020,17020,17020,16970,2550
20241129,102100,9004529290,17020,16940,17020,16940,3705
20241129,102000,8941635010,16940,16880,16940,16880,474
20241129,101900,8933622590,16880,16900,16900,16860,1549
20241129,101800,8907466610,16900,16900,16910,16900,376
20241129,101700,8901111880,16910,16890,16920,16890,338
20241129,101600,8895399170,16890,16930,16950,16890,1451
20241129,101500,8870837060,16930,16930,16950,16930,424
20241129,101400,8863654730,16930,16900,16940,16900,5435
20241129,101300,8771687470,16900,16870,16910,16870,736
20241129,101200,8759248820,16880,16940,16950,16880,5388
20241129,101100,8668154440,16950,16900,16950,16900,1472
20241129,101000,8643231590,16900,16920,16930,16890,1168
20241129,100900,8623480760,16920,16840,16920,16840,1159
20241129,100800,8603910100,16830,16810,16870,16790,1417
20241129,100700,8580089270,16810,16800,16820,16800,171
20241129,100600,8577214120,16820,16790,16820,16780,1102
20241129,100500,8558711570,16800,16820,16820,16790,1002
20241129,100400,8541877840,16820,16820,16820,16810,812
20241129,100300,8528224040,16810,16840,16850,16810,894
20241129,100200,8513184100,16850,16890,16890,16850,2423
20241129,100100,8472313360,16880,16890,16930,16880,4243
20241129,100000,8400570200,16890,16860,16900,16860,926
20241129,095900,8384943480,16860,16880,16880,16850,957
20241129,095800,8368806210,16880,16830,16910,16830,1040
20241129,095700,8351239960,16830,16800,16830,16780,1590
20241129,095600,8324519720,16800,16780,16830,16780,968
20241129,095500,8308265780,16780,16840,16840,16780,1381
20241129,095400,8285050890,16840,16870,16880,16830,2194
20241129,095300,8248063840,16870,16840,16880,16840,991
20241129,095200,8231357250,16840,16770,16840,16770,495
20241129,095100,8223039750,16770,16750,16770,16750,598
20241129,095000,8213017120,16740,16740,16790,16730,3824
20241129,094900,8149016600,16740,16790,16800,16740,3377
20241129,094800,8092377320,16790,16800,16830,16790,2045
20241129,094700,8058009500,16800,16820,16830,16800,896
20241129,094600,8042938390,16820,16880,16880,16780,3217
20241129,094500,7988830060,16870,16910,16940,16870,2049
20241129,094400,7954224380,16910,16900,16940,16880,1440
20241129,094300,7929877390,16880,16880,16880,16860,1136
20241129,094200,7910713610,16870,16850,16870,16850,1308
20241129,094100,7888655220,16850,16850,16900,16830,1358
20241129,094000,7865751020,16830,16710,16900,16700,3653
20241129,093900,7804360530,16700,16770,16780,16650,5365
20241129,093800,7714834990,16780,16820,16850,16770,10528
20241129,093700,7538003200,16820,16810,16850,16810,3867
20241129,093600,7472922480,16810,16870,16880,16800,7947
20241129,093500,7339106890,16870,16930,16950,16870,3417
20241129,093400,7281418240,16930,16880,16980,16870,6639
20241129,093300,7169260800,16880,16950,16950,16860,7333
20241129,093200,7045316010,16950,17100,17120,16950,13618
20241129,093100,6813486790,17080,17070,17100,17060,1775
20241129,093000,6783190690,17070,17140,17140,17060,2579
20241129,092900,6739116220,17120,17040,17160,17040,2091
20241129,092800,6703375440,17040,17030,17040,17020,2969
20241129,092700,6652817810,17020,17010,17080,17010,2558
20241129,092600,6609282970,17010,17030,17080,17000,9058
20241129,092500,6455222420,17040,17140,17150,17010,17647
20241129,092400,6153966830,17140,17180,17200,17140,2375
20241129,092300,6113182650,17170,17150,17210,17130,8817
20241129,092200,5961802830,17170,17150,17180,17130,1941
20241129,092100,5928496400,17150,17100,17160,17100,3513
20241129,092000,5868374520,17100,17130,17150,17090,5553
20241129,091900,5773362590,17130,17100,17160,17080,2967
20241129,091800,5722534660,17130,17110,17160,17070,12955
20241129,091700,5501038630,17100,17100,17190,17090,12402
20241129,091600,5288794510,17100,17230,17230,17100,12146
20241129,091500,5080195040,17230,17320,17330,17230,10667
20241129,091400,4895902220,17320,17380,17410,17320,4414
20241129,091300,4819353510,17380,17370,17430,17320,4059
20241129,091200,4748870810,17350,17310,17400,17250,7018
20241129,091100,4627358410,17320,17440,17490,17310,8822
20241129,091000,4474079780,17430,17290,17430,17220,11776
20241129,090900,4270123630,17300,17230,17300,17210,8238
20241129,090800,4127987250,17220,17340,17360,17200,18921
20241129,090700,3801194500,17360,17570,17580,17340,14436
20241129,090600,3549196880,17560,17620,17630,17550,7606
20241129,090500,3415435510,17620,17700,17700,17620,11325
20241129,090400,3215548640,17700,17740,17740,17670,12274
20241129,090300,2998182380,17740,17480,17750,17440,14478
20241129,090200,2742861800,17470,17670,17670,17390,32044
20241129,090100,2181815450,17670,17630,17910,17620,58038
20241129,090000,1149944820,17620,17500,17650,17410,65662