KissMeData/232140/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,205300,3018788090,9920,9920,9920,9920,4670
20241128,205200,3018788090,9920,9920,9920,9920,0
20241128,205100,3018788090,9920,9920,9920,9920,0
20241128,205000,3018788090,9920,9920,9920,9920,0
20241128,204900,3018788090,9920,9920,9920,9920,0
20241128,204800,3018788090,9920,9920,9920,9920,0
20241128,204700,3018788090,9920,9920,9920,9920,0
20241128,204600,3018788090,9920,9920,9920,9920,0
20241128,204500,3018788090,9920,9920,9920,9920,0
20241128,204400,3018788090,9920,9920,9920,9920,0
20241128,204300,3018788090,9920,9920,9920,9920,0
20241128,204200,3018788090,9920,9920,9920,9920,0
20241128,204100,3018788090,9920,9920,9920,9920,0
20241128,204000,3018788090,9920,9920,9920,9920,0
20241128,203900,3018788090,9920,9920,9920,9920,0
20241128,203800,3018788090,9920,9920,9920,9920,0
20241128,203700,3018788090,9920,9920,9920,9920,0
20241128,203600,3018788090,9920,9920,9920,9920,0
20241128,203500,3018788090,9920,9920,9920,9920,0
20241128,203400,3018788090,9920,9920,9920,9920,0
20241128,203300,3018788090,9920,9920,9920,9920,0
20241128,203200,3018788090,9920,9920,9920,9920,0
20241128,203100,3018788090,9920,9920,9920,9920,0
20241128,203000,3018788090,9920,9920,9920,9920,0
20241128,202900,3018788090,9920,9920,9920,9920,0
20241128,202800,3018788090,9920,9920,9920,9920,0
20241128,202700,3018788090,9920,9920,9920,9920,0
20241128,202600,3018788090,9920,9920,9920,9920,0
20241128,202500,3018788090,9920,9920,9920,9920,0
20241128,202400,3018788090,9920,9920,9920,9920,0
20241128,202300,3018788090,9920,9920,9920,9920,4670
20241128,202200,3018788090,9920,9920,9920,9920,0
20241128,202100,3018788090,9920,9920,9920,9920,0
20241128,202000,3018788090,9920,9920,9920,9920,0
20241128,201900,3018788090,9920,9920,9920,9920,0
20241128,201800,3018788090,9920,9920,9920,9920,0
20241128,201700,3018788090,9920,9920,9920,9920,0
20241128,201600,3018788090,9920,9920,9920,9920,0
20241128,201500,3018788090,9920,9920,9920,9920,0
20241128,201400,3018788090,9920,9920,9920,9920,0
20241128,201300,3018788090,9920,9920,9920,9920,0
20241128,201200,3018788090,9920,9920,9920,9920,0
20241128,201100,3018788090,9920,9920,9920,9920,0
20241128,201000,3018788090,9920,9920,9920,9920,0
20241128,200900,3018788090,9920,9920,9920,9920,0
20241128,200800,3018788090,9920,9920,9920,9920,0
20241128,200700,3018788090,9920,9920,9920,9920,0
20241128,200600,3018788090,9920,9920,9920,9920,0
20241128,200500,3018788090,9920,9920,9920,9920,0
20241128,200400,3018788090,9920,9920,9920,9920,0
20241128,200300,3018788090,9920,9920,9920,9920,0
20241128,200200,3018788090,9920,9920,9920,9920,0
20241128,200100,3018788090,9920,9920,9920,9920,0
20241128,200000,3018788090,9920,9920,9920,9920,0
20241128,195900,3018788090,9920,9920,9920,9920,0
20241128,195800,3018788090,9920,9920,9920,9920,0
20241128,195700,3018788090,9920,9920,9920,9920,0
20241128,195600,3018788090,9920,9920,9920,9920,0
20241128,195500,3018788090,9920,9920,9920,9920,0
20241128,195400,3018788090,9920,9920,9920,9920,0
20241128,195300,3018788090,9920,9920,9920,9920,4670
20241128,195200,3018788090,9920,9920,9920,9920,0
20241128,195100,3018788090,9920,9920,9920,9920,0
20241128,195000,3018788090,9920,9920,9920,9920,0
20241128,194900,3018788090,9920,9920,9920,9920,0
20241128,194800,3018788090,9920,9920,9920,9920,0
20241128,194700,3018788090,9920,9920,9920,9920,0
20241128,194600,3018788090,9920,9920,9920,9920,0
20241128,194500,3018788090,9920,9920,9920,9920,0
20241128,194400,3018788090,9920,9920,9920,9920,0
20241128,194300,3018788090,9920,9920,9920,9920,0
20241128,194200,3018788090,9920,9920,9920,9920,0
20241128,194100,3018788090,9920,9920,9920,9920,0
20241128,194000,3018788090,9920,9920,9920,9920,0
20241128,193900,3018788090,9920,9920,9920,9920,0
20241128,193800,3018788090,9920,9920,9920,9920,0
20241128,193700,3018788090,9920,9920,9920,9920,0
20241128,193600,3018788090,9920,9920,9920,9920,0
20241128,193500,3018788090,9920,9920,9920,9920,0
20241128,193400,3018788090,9920,9920,9920,9920,0
20241128,193300,3018788090,9920,9920,9920,9920,0
20241128,193200,3018788090,9920,9920,9920,9920,0
20241128,193100,3018788090,9920,9920,9920,9920,0
20241128,193000,3018788090,9920,9920,9920,9920,0
20241128,192900,3018788090,9920,9920,9920,9920,0
20241128,192800,3018788090,9920,9920,9920,9920,0
20241128,192700,3018788090,9920,9920,9920,9920,0
20241128,192600,3018788090,9920,9920,9920,9920,0
20241128,192500,3018788090,9920,9920,9920,9920,0
20241128,192400,3018788090,9920,9920,9920,9920,0
20241128,192300,3018788090,9920,9920,9920,9920,4670
20241128,192200,3018788090,9920,9920,9920,9920,0
20241128,192100,3018788090,9920,9920,9920,9920,0
20241128,192000,3018788090,9920,9920,9920,9920,0
20241128,191900,3018788090,9920,9920,9920,9920,0
20241128,191800,3018788090,9920,9920,9920,9920,0
20241128,191700,3018788090,9920,9920,9920,9920,0
20241128,191600,3018788090,9920,9920,9920,9920,0
20241128,191500,3018788090,9920,9920,9920,9920,0
20241128,191400,3018788090,9920,9920,9920,9920,0
20241128,191300,3018788090,9920,9920,9920,9920,0
20241128,191200,3018788090,9920,9920,9920,9920,0
20241128,191100,3018788090,9920,9920,9920,9920,0
20241128,191000,3018788090,9920,9920,9920,9920,0
20241128,190900,3018788090,9920,9920,9920,9920,0
20241128,190800,3018788090,9920,9920,9920,9920,0
20241128,190700,3018788090,9920,9920,9920,9920,0
20241128,190600,3018788090,9920,9920,9920,9920,0
20241128,190500,3018788090,9920,9920,9920,9920,0
20241128,190400,3018788090,9920,9920,9920,9920,0
20241128,190300,3018788090,9920,9920,9920,9920,0
20241128,190200,3018788090,9920,9920,9920,9920,0
20241128,190100,3018788090,9920,9920,9920,9920,0
20241128,190000,3018788090,9920,9920,9920,9920,0
20241128,185900,3018788090,9920,9920,9920,9920,0
20241128,185800,3018788090,9920,9920,9920,9920,0
20241128,185700,3018788090,9920,9920,9920,9920,0
20241128,185600,3018788090,9920,9920,9920,9920,0
20241128,185500,3018788090,9920,9920,9920,9920,0
20241128,185400,3018788090,9920,9920,9920,9920,0
20241128,185300,3018788090,9920,9920,9920,9920,4670
20241128,185200,3018788090,9920,9920,9920,9920,0
20241128,185100,3018788090,9920,9920,9920,9920,0
20241128,185000,3018788090,9920,9920,9920,9920,0
20241128,184900,3018788090,9920,9920,9920,9920,0
20241128,184800,3018788090,9920,9920,9920,9920,0
20241128,184700,3018788090,9920,9920,9920,9920,0
20241128,184600,3018788090,9920,9920,9920,9920,0
20241128,184500,3018788090,9920,9920,9920,9920,0
20241128,184400,3018788090,9920,9920,9920,9920,0
20241128,184300,3018788090,9920,9920,9920,9920,0
20241128,184200,3018788090,9920,9920,9920,9920,0
20241128,184100,3018788090,9920,9920,9920,9920,0
20241128,184000,3018788090,9920,9920,9920,9920,0
20241128,183900,3018788090,9920,9920,9920,9920,0
20241128,183800,3018788090,9920,9920,9920,9920,0
20241128,183700,3018788090,9920,9920,9920,9920,0
20241128,183600,3018788090,9920,9920,9920,9920,0
20241128,183500,3018788090,9920,9920,9920,9920,0
20241128,183400,3018788090,9920,9920,9920,9920,0
20241128,183300,3018788090,9920,9920,9920,9920,0
20241128,183200,3018788090,9920,9920,9920,9920,0
20241128,183100,3018788090,9920,9920,9920,9920,0
20241128,183000,3018788090,9920,9920,9920,9920,0
20241128,182900,3018788090,9920,9920,9920,9920,0
20241128,182800,3018788090,9920,9920,9920,9920,0
20241128,182700,3018788090,9920,9920,9920,9920,0
20241128,182600,3018788090,9920,9920,9920,9920,0
20241128,182500,3018788090,9920,9920,9920,9920,0
20241128,182400,3018788090,9920,9920,9920,9920,0
20241128,182300,3018788090,9920,9920,9920,9920,4670
20241128,182200,3018788090,9920,9920,9920,9920,0
20241128,182100,3018788090,9920,9920,9920,9920,0
20241128,182000,3018788090,9920,9920,9920,9920,0
20241128,181900,3018788090,9920,9920,9920,9920,0
20241128,181800,3018788090,9920,9920,9920,9920,0
20241128,181700,3018788090,9920,9920,9920,9920,0
20241128,181600,3018788090,9920,9920,9920,9920,0
20241128,181500,3018788090,9920,9920,9920,9920,0
20241128,181400,3018788090,9920,9920,9920,9920,0
20241128,181300,3018788090,9920,9920,9920,9920,0
20241128,181200,3018788090,9920,9920,9920,9920,0
20241128,181100,3018788090,9920,9920,9920,9920,0
20241128,181000,3018788090,9920,9920,9920,9920,0
20241128,180900,3018788090,9920,9920,9920,9920,0
20241128,180800,3018788090,9920,9920,9920,9920,0
20241128,180700,3018788090,9920,9920,9920,9920,0
20241128,180600,3018788090,9920,9920,9920,9920,0
20241128,180500,3018788090,9920,9920,9920,9920,0
20241128,180400,3018788090,9920,9920,9920,9920,0
20241128,180300,3018788090,9920,9920,9920,9920,0
20241128,180200,3018788090,9920,9920,9920,9920,0
20241128,180100,3018788090,9920,9920,9920,9920,0
20241128,180000,3018788090,9920,9920,9920,9920,0
20241128,175900,3018788090,9920,9920,9920,9920,0
20241128,175800,3018788090,9920,9920,9920,9920,0
20241128,175700,3018788090,9920,9920,9920,9920,0
20241128,175600,3018788090,9920,9920,9920,9920,0
20241128,175500,3018788090,9920,9920,9920,9920,0
20241128,175400,3018788090,9920,9920,9920,9920,0
20241128,175300,3018788090,9920,9920,9920,9920,4670
20241128,175200,3018788090,9920,9920,9920,9920,0
20241128,175100,3018788090,9920,9920,9920,9920,0
20241128,175000,3018788090,9920,9920,9920,9920,0
20241128,174900,3018788090,9920,9920,9920,9920,0
20241128,174800,3018788090,9920,9920,9920,9920,0
20241128,174700,3018788090,9920,9920,9920,9920,0
20241128,174600,3018788090,9920,9920,9920,9920,0
20241128,174500,3018788090,9920,9920,9920,9920,0
20241128,174400,3018788090,9920,9920,9920,9920,0
20241128,174300,3018788090,9920,9920,9920,9920,0
20241128,174200,3018788090,9920,9920,9920,9920,0
20241128,174100,3018788090,9920,9920,9920,9920,0
20241128,174000,3018788090,9920,9920,9920,9920,0
20241128,173900,3018788090,9920,9920,9920,9920,0
20241128,173800,3018788090,9920,9920,9920,9920,0
20241128,173700,3018788090,9920,9920,9920,9920,0
20241128,173600,3018788090,9920,9920,9920,9920,0
20241128,173500,3018788090,9920,9920,9920,9920,0
20241128,173400,3018788090,9920,9920,9920,9920,0
20241128,173300,3018788090,9920,9920,9920,9920,0
20241128,173200,3018788090,9920,9920,9920,9920,0
20241128,173100,3018788090,9920,9920,9920,9920,0
20241128,173000,3018788090,9920,9920,9920,9920,0
20241128,172900,3018788090,9920,9920,9920,9920,0
20241128,172800,3018788090,9920,9920,9920,9920,0
20241128,172700,3018788090,9920,9920,9920,9920,0
20241128,172600,3018788090,9920,9920,9920,9920,0
20241128,172500,3018788090,9920,9920,9920,9920,0
20241128,172400,3018788090,9920,9920,9920,9920,0
20241128,172300,3018788090,9920,9920,9920,9920,4670
20241128,172200,3018788090,9920,9920,9920,9920,0
20241128,172100,3018788090,9920,9920,9920,9920,0
20241128,172000,3018788090,9920,9920,9920,9920,0
20241128,171900,3018788090,9920,9920,9920,9920,0
20241128,171800,3018788090,9920,9920,9920,9920,0
20241128,171700,3018788090,9920,9920,9920,9920,0
20241128,171600,3018788090,9920,9920,9920,9920,0
20241128,171500,3018788090,9920,9920,9920,9920,0
20241128,171400,3018788090,9920,9920,9920,9920,0
20241128,171300,3018788090,9920,9920,9920,9920,0
20241128,171200,3018788090,9920,9920,9920,9920,0
20241128,171100,3018788090,9920,9920,9920,9920,0
20241128,171000,3018788090,9920,9920,9920,9920,0
20241128,170900,3018788090,9920,9920,9920,9920,0
20241128,170800,3018788090,9920,9920,9920,9920,0
20241128,170700,3018788090,9920,9920,9920,9920,0
20241128,170600,3018788090,9920,9920,9920,9920,0
20241128,170500,3018788090,9920,9920,9920,9920,0
20241128,170400,3018788090,9920,9920,9920,9920,0
20241128,170300,3018788090,9920,9920,9920,9920,0
20241128,170200,3018788090,9920,9920,9920,9920,0
20241128,170100,3018788090,9920,9920,9920,9920,0
20241128,170000,3018788090,9920,9920,9920,9920,0
20241128,165900,3018788090,9920,9920,9920,9920,0
20241128,165800,3018788090,9920,9920,9920,9920,0
20241128,165700,3018788090,9920,9920,9920,9920,0
20241128,165600,3018788090,9920,9920,9920,9920,0
20241128,165500,3018788090,9920,9920,9920,9920,0
20241128,165400,3018788090,9920,9920,9920,9920,0
20241128,165300,3018788090,9920,9920,9920,9920,4670
20241128,165200,3018788090,9920,9920,9920,9920,0
20241128,165100,3018788090,9920,9920,9920,9920,0
20241128,165000,3018788090,9920,9920,9920,9920,0
20241128,164900,3018788090,9920,9920,9920,9920,0
20241128,164800,3018788090,9920,9920,9920,9920,0
20241128,164700,3018788090,9920,9920,9920,9920,0
20241128,164600,3018788090,9920,9920,9920,9920,0
20241128,164500,3018788090,9920,9920,9920,9920,0
20241128,164400,3018788090,9920,9920,9920,9920,0
20241128,164300,3018788090,9920,9920,9920,9920,0
20241128,164200,3018788090,9920,9920,9920,9920,0
20241128,164100,3018788090,9920,9920,9920,9920,0
20241128,164000,3018788090,9920,9920,9920,9920,0
20241128,163900,3018788090,9920,9920,9920,9920,0
20241128,163800,3018788090,9920,9920,9920,9920,0
20241128,163700,3018788090,9920,9920,9920,9920,0
20241128,163600,3018788090,9920,9920,9920,9920,0
20241128,163500,3018788090,9920,9920,9920,9920,0
20241128,163400,3018788090,9920,9920,9920,9920,0
20241128,163300,3018788090,9920,9920,9920,9920,0
20241128,163200,3018788090,9920,9920,9920,9920,0
20241128,163100,3018788090,9920,9920,9920,9920,0
20241128,163000,3018788090,9920,9920,9920,9920,0
20241128,162900,3018788090,9920,9920,9920,9920,0
20241128,162800,3018788090,9920,9920,9920,9920,0
20241128,162700,3018788090,9920,9920,9920,9920,0
20241128,162600,3018788090,9920,9920,9920,9920,0
20241128,162500,3018788090,9920,9920,9920,9920,0
20241128,162400,3018788090,9920,9920,9920,9920,0
20241128,162300,3018788090,9920,9920,9920,9920,4670
20241128,162200,3018788090,9920,9920,9920,9920,0
20241128,162100,3018788090,9920,9920,9920,9920,0
20241128,162000,3018788090,9920,9920,9920,9920,0
20241128,161900,3018788090,9920,9920,9920,9920,0
20241128,161800,3018788090,9920,9920,9920,9920,0
20241128,161700,3018788090,9920,9920,9920,9920,0
20241128,161600,3018788090,9920,9920,9920,9920,0
20241128,161500,3018788090,9920,9920,9920,9920,0
20241128,161400,3018788090,9920,9920,9920,9920,0
20241128,161300,3018788090,9920,9920,9920,9920,0
20241128,161200,3018788090,9920,9920,9920,9920,0
20241128,161100,3018788090,9920,9920,9920,9920,0
20241128,161000,3018788090,9920,9920,9920,9920,0
20241128,160900,3018788090,9920,9920,9920,9920,0
20241128,160800,3018788090,9920,9920,9920,9920,0
20241128,160700,3018788090,9920,9920,9920,9920,0
20241128,160600,3018788090,9920,9920,9920,9920,0
20241128,160500,3018788090,9920,9920,9920,9920,0
20241128,160400,3018788090,9920,9920,9920,9920,0
20241128,160300,3018788090,9920,9920,9920,9920,0
20241128,160200,3018788090,9920,9920,9920,9920,0
20241128,160100,3018788090,9920,9920,9920,9920,0
20241128,160000,3018788090,9920,9920,9920,9920,0
20241128,155900,3018788090,9920,9920,9920,9920,0
20241128,155800,3018788090,9920,9920,9920,9920,0
20241128,155700,3018788090,9920,9920,9920,9920,0
20241128,155600,3018788090,9920,9920,9920,9920,0
20241128,155500,3018788090,9920,9920,9920,9920,0
20241128,155400,3018788090,9920,9920,9920,9920,0
20241128,155300,3018788090,9920,9920,9920,9920,4670
20241128,155200,3018788090,9920,9920,9920,9920,0
20241128,155100,3018788090,9920,9920,9920,9920,0
20241128,155000,3018788090,9920,9920,9920,9920,0
20241128,154900,3018788090,9920,9920,9920,9920,0
20241128,154800,3018788090,9920,9920,9920,9920,0
20241128,154700,3018788090,9920,9920,9920,9920,0
20241128,154600,3018788090,9920,9920,9920,9920,0
20241128,154500,3018788090,9920,9920,9920,9920,0
20241128,154400,3018788090,9920,9920,9920,9920,0
20241128,154300,3018788090,9920,9920,9920,9920,0
20241128,154200,3018788090,9920,9920,9920,9920,0
20241128,154100,3018788090,9920,9920,9920,9920,0
20241128,154000,3018788090,9920,9920,9920,9920,0
20241128,153900,3018788090,9920,9920,9920,9920,0
20241128,153800,3018788090,9920,9920,9920,9920,0
20241128,153700,3018788090,9920,9920,9920,9920,0
20241128,153600,3018788090,9920,9920,9920,9920,0
20241128,153500,3018788090,9920,9920,9920,9920,0
20241128,153400,3018788090,9920,9920,9920,9920,0
20241128,153300,3018788090,9920,9920,9920,9920,0
20241128,153200,3018788090,9920,9920,9920,9920,0
20241128,153100,3018788090,9920,9920,9920,9920,0
20241128,153000,3018788090,9920,9920,9920,9920,4670
20241128,152900,2972461690,9910,9910,9910,9910,0
20241128,152800,2972461690,9910,9910,9910,9910,0
20241128,152700,2972461690,9910,9910,9910,9910,0
20241128,152600,2972461690,9910,9910,9910,9910,0
20241128,152500,2972461690,9910,9910,9910,9910,0
20241128,152400,2972461690,9910,9910,9910,9910,0
20241128,152300,2972461690,9910,9910,9910,9910,0
20241128,152200,2972461690,9910,9910,9910,9910,0
20241128,152100,2972461690,9910,9910,9910,9910,0
20241128,152000,2972461690,9910,9910,9910,9910,0
20241128,151900,2972461690,9910,9930,9930,9910,2089
20241128,151800,2951743850,9920,9940,9940,9920,401
20241128,151700,2947765800,9930,9930,9940,9930,429
20241128,151600,2943505820,9920,9940,9940,9920,354
20241128,151500,2939993930,9940,9930,9940,9890,3979
20241128,151400,2900574810,9930,9930,9930,9920,453
20241128,151300,2896080300,9930,9930,9930,9930,457
20241128,151200,2891542290,9930,9940,9940,9920,3067
20241128,151100,2861092120,9940,9940,9940,9930,111
20241128,151000,2859989080,9940,9940,9940,9930,1018
20241128,150900,2849880170,9940,9940,9940,9940,317
20241128,150800,2846729190,9940,9930,9940,9930,73
20241128,150700,2846004090,9940,9930,9940,9930,283
20241128,150600,2843193690,9930,9930,9930,9920,648
20241128,150500,2836759150,9920,9930,9930,9920,292
20241128,150400,2833860950,9920,9940,9940,9920,725
20241128,150300,2826661650,9940,9940,9940,9930,447
20241128,150200,2822218710,9950,9940,9950,9940,2692
20241128,150100,2795459510,9950,9950,9950,9940,314
20241128,150000,2792335280,9940,9950,9950,9940,476
20241128,145900,2787600590,9950,9940,9950,9940,606
20241128,145800,2781573560,9940,9950,9950,9940,458
20241128,145700,2777020960,9950,9940,9950,9940,1923
20241128,145600,2757906260,9940,9940,9940,9930,117
20241128,145500,2756743290,9930,9940,9940,9930,337
20241128,145400,2753394480,9940,9940,9940,9940,623
20241128,145300,2747201860,9930,9930,9940,9910,1905
20241128,145200,2728292860,9940,9940,9940,9930,175
20241128,145100,2726553860,9940,9940,9950,9940,1081
20241128,145000,2715808640,9950,9950,9950,9940,540
20241128,144900,2710439340,9950,9960,9960,9950,1672
20241128,144800,2693798350,9970,9960,9970,9960,308
20241128,144700,2690730220,9970,9960,9970,9960,243
20241128,144600,2688308590,9970,9970,9970,9960,143
20241128,144500,2686883160,9970,9960,9970,9960,560
20241128,144400,2681304380,9970,9960,9970,9950,1400
20241128,144300,2667360860,9970,9970,9970,9960,132
20241128,144200,2666045830,9970,9970,9970,9950,80
20241128,144100,2665249530,9970,9970,9970,9950,108
20241128,144000,2664173890,9950,9960,9970,9950,321
20241128,143900,2660978930,9960,9960,9960,9950,950
20241128,143800,2651524510,9970,9970,9970,9960,455
20241128,143700,2646988170,9970,9950,9970,9950,36
20241128,143600,2646629450,9970,9970,9970,9970,211
20241128,143500,2644525780,9950,9940,9980,9930,7076
20241128,143400,2574089430,9940,9950,9950,9940,206
20241128,143300,2572041480,9950,9940,9950,9940,1034
20241128,143200,2561763450,9940,9920,9940,9920,508
20241128,143100,2556723930,9920,9940,9950,9920,2055
20241128,143000,2536316740,9950,9950,9950,9940,316
20241128,142900,2533175540,9950,9950,9950,9950,18
20241128,142800,2532996440,9940,9950,9950,9940,216
20241128,142700,2530849240,9950,9940,9950,9940,34
20241128,142600,2530511200,9940,9940,9940,9940,16
20241128,142500,2530352160,9940,9940,9940,9940,213
20241128,142400,2528234940,9950,9940,9950,9940,1030
20241128,142300,2517996590,9940,9950,9960,9930,2180
20241128,142200,2496327850,9950,9950,9950,9950,15
20241128,142100,2496178600,9940,9950,9950,9940,500
20241128,142000,2491205200,9950,9950,9960,9950,1108
20241128,141900,2480180520,9950,9960,9960,9940,1553
20241128,141800,2464738090,9960,9950,9960,9950,127
20241128,141700,2463474270,9960,9950,9960,9950,775
20241128,141600,2455762770,9960,9950,9960,9950,355
20241128,141500,2452230440,9940,9950,9950,9940,115
20241128,141400,2451087090,9940,9950,9950,9940,71
20241128,141300,2450381190,9950,9960,9960,9950,1120
20241128,141200,2439236970,9960,9960,9960,9960,17
20241128,141100,2439067650,9960,9960,9960,9950,81
20241128,141000,2438261550,9960,9960,9960,9950,53
20241128,140900,2437734010,9960,9970,9970,9960,166
20241128,140800,2436080430,9960,9960,9970,9960,170
20241128,140700,2434387150,9960,9960,9960,9960,491
20241128,140600,2429496790,9970,9970,9970,9970,19
20241128,140500,2429307360,9960,9960,9970,9960,514
20241128,140400,2424187840,9960,9950,9960,9950,515
20241128,140300,2419062870,9960,9960,9960,9960,16
20241128,140200,2418903510,9960,9960,9960,9960,16
20241128,140100,2418744150,9960,9970,9970,9940,1724
20241128,140000,2401592080,9970,9970,9970,9960,231
20241128,135900,2399291160,9960,9960,9970,9960,440
20241128,135800,2394908600,9960,9960,9960,9950,2304
20241128,135700,2371963530,9970,9970,9970,9970,364
20241128,135600,2368334450,9970,9970,9970,9970,27
20241128,135500,2368065260,9960,9970,9970,9960,658
20241128,135400,2361507000,9970,9970,9980,9970,1576
20241128,135300,2345793690,9970,9960,9970,9960,4032
20241128,135200,2305611060,9950,9960,9960,9950,262
20241128,135100,2303003040,9960,9950,9960,9950,918
20241128,135000,2293868510,9950,9930,9950,9930,1865
20241128,134900,2275329490,9940,9940,9940,9940,15
20241128,134800,2275180390,9930,9930,9940,9930,365
20241128,134700,2271555860,9930,9920,9930,9920,148
20241128,134600,2270086490,9920,9930,9930,9920,619
20241128,134500,2263945420,9930,9930,9930,9930,257
20241128,134400,2261393410,9930,9930,9930,9930,15
20241128,134300,2261244460,9930,9920,9930,9920,1531
20241128,134200,2246051130,9920,9920,9920,9910,64
20241128,134100,2245416550,9920,9920,9920,9910,56
20241128,134000,2244861170,9920,9920,9920,9920,15
20241128,133900,2244712370,9920,9910,9920,9910,23
20241128,133800,2244484360,9910,9900,9910,9900,316
20241128,133700,2241355800,9910,9910,9910,9900,25
20241128,133600,2241108130,9910,9910,9910,9910,117
20241128,133500,2239948660,9900,9880,9900,9880,93
20241128,133400,2239029070,9870,9910,9910,9870,2491
20241128,133300,2214401930,9910,9930,9930,9910,1524
20241128,133200,2199291980,9930,9930,9930,9930,80
20241128,133100,2198497580,9930,9930,9930,9920,321
20241128,133000,2195313110,9930,9940,9940,9930,763
20241128,132900,2187736070,9940,9940,9940,9940,74
20241128,132800,2187000510,9940,9930,9940,9920,577
20241128,132700,2181273440,9930,9920,9930,9920,78
20241128,132600,2180499530,9930,9930,9930,9930,48
20241128,132500,2180022890,9920,9940,9940,9920,1719
20241128,132400,2162951840,9940,9940,9940,9940,213
20241128,132300,2160834620,9940,9940,9940,9930,108
20241128,132200,2159761150,9940,9940,9940,9940,61
20241128,132100,2159154810,9940,9950,9950,9940,515
20241128,132000,2154032360,9940,9940,9950,9940,153
20241128,131900,2152511380,9940,9940,9940,9930,82
20241128,131800,2151696350,9930,9940,9940,9930,302
20241128,131700,2148695930,9940,9940,9940,9930,105
20241128,131600,2147652290,9950,9940,9950,9940,24
20241128,131500,2147413570,9950,9950,9950,9940,802
20241128,131400,2139441100,9950,9950,9950,9950,235
20241128,131300,2137102850,9940,9950,9950,9940,117
20241128,131200,2135939280,9950,9950,9950,9950,98
20241128,131100,2134964180,9960,9960,9960,9960,7
20241128,131000,2134894460,9960,9950,9960,9950,72
20241128,130900,2134177980,9950,9960,9960,9940,836
20241128,130800,2125866970,9960,9950,9960,9950,289
20241128,130700,2122991340,9950,9950,9950,9950,520
20241128,130600,2117817340,9950,9950,9960,9950,128
20241128,130500,2116543660,9940,9950,9950,9940,216
20241128,130400,2114394470,9940,9940,9950,9940,149
20241128,130300,2112912610,9940,9940,9950,9940,342
20241128,130200,2109513050,9940,9940,9940,9940,70
20241128,130100,2108817250,9940,9930,9940,9930,108
20241128,130000,2107744730,9940,9940,9940,9940,1
20241128,125900,2107734790,9930,9930,9930,9930,858
20241128,125800,2099214850,9930,9930,9930,9930,0
20241128,125700,2099214850,9930,9940,9940,9930,471
20241128,125600,2094537410,9940,9940,9940,9940,1
20241128,125500,2094527470,9940,9940,9940,9940,258
20241128,125400,2091962950,9930,9930,9930,9920,1160
20241128,125300,2080444210,9930,9930,9930,9930,0
20241128,125200,2080444210,9930,9930,9930,9930,18
20241128,125100,2080265470,9930,9930,9930,9930,576
20241128,125000,2074545790,9940,9940,9940,9940,9
20241128,124900,2074456330,9940,9930,9940,9930,256
20241128,124800,2071914240,9930,9950,9950,9930,172
20241128,124700,2070206260,9950,9930,9950,9930,1385
20241128,124600,2056436930,9930,9940,9940,9930,811
20241128,124500,2048375840,9940,9930,9940,9930,1049
20241128,124400,2037951320,9930,9930,9930,9920,527
20241128,124300,2032718570,9930,9930,9930,9930,128
20241128,124200,2031447530,9930,9930,9930,9920,291
20241128,124100,2028558900,9920,9930,9930,9920,1367
20241128,124000,2014985320,9930,9930,9930,9920,218
20241128,123900,2012821080,9930,9920,9930,9920,308
20241128,123800,2009764980,9920,9920,9920,9910,52
20241128,123700,2009249280,9900,9910,9910,9900,26
20241128,123600,2008991630,9910,9890,9910,9890,557
20241128,123500,2003471940,9890,9890,9890,9890,24
20241128,123400,2003234580,9900,9900,9900,9900,278
20241128,123300,2000482380,9900,9900,9900,9900,73
20241128,123200,1999759680,9900,9900,9900,9900,30
20241128,123100,1999462680,9900,9900,9900,9900,370
20241128,123000,1995799680,9900,9900,9910,9900,73
20241128,122900,1995076880,9900,9900,9900,9900,0
20241128,122800,1995076880,9900,9900,9900,9900,20
20241128,122700,1994878880,9890,9890,9900,9890,150
20241128,122600,1993395360,9890,9890,9890,9890,4
20241128,122500,1993355800,9890,9890,9890,9890,25
20241128,122400,1993108550,9890,9890,9890,9890,51
20241128,122300,1992604160,9880,9880,9880,9860,2019
20241128,122200,1972691810,9860,9890,9890,9860,2014
20241128,122100,1952818490,9880,9900,9900,9870,5857
20241128,122000,1894986570,9900,9920,9930,9900,2150
20241128,121900,1873675390,9920,9930,9930,9920,532
20241128,121800,1868397450,9940,9940,9940,9940,0
20241128,121700,1868397450,9940,9930,9940,9930,661
20241128,121600,1861831720,9950,9940,9950,9940,611
20241128,121500,1855755370,9940,9930,9940,9930,154
20241128,121400,1854225940,9930,9930,9930,9930,2
20241128,121300,1854206080,9930,9930,9930,9930,194
20241128,121200,1852279660,9930,9930,9930,9930,256
20241128,121100,1849737580,9920,9920,9920,9920,60
20241128,121000,1849142380,9920,9920,9920,9920,931
20241128,120900,1839906860,9920,9920,9920,9920,313
20241128,120800,1836801900,9920,9920,9920,9920,493
20241128,120700,1831911340,9920,9920,9920,9920,965
20241128,120600,1822338540,9920,9930,9930,9920,150
20241128,120500,1820850040,9930,9930,9950,9930,616
20241128,120400,1814733140,9930,9940,9940,9930,347
20241128,120300,1811287320,9950,9940,9960,9940,1309
20241128,120200,1798263290,9950,9960,9960,9950,1254
20241128,120100,1785779730,9970,9970,9970,9960,272
20241128,120000,1783067940,9970,9970,9970,9960,204
20241128,115900,1781034560,9970,9960,9970,9960,1424
20241128,115800,1766851510,9950,9950,9950,9950,201
20241128,115700,1764851560,9950,9950,9950,9950,812
20241128,115600,1756772160,9950,9950,9950,9950,0
20241128,115500,1756772160,9950,9940,9950,9940,36
20241128,115400,1756414120,9940,9950,9950,9940,563
20241128,115300,1750817270,9940,9940,9940,9940,228
20241128,115200,1748550950,9940,9950,9950,9940,11
20241128,115100,1748441600,9940,9940,9940,9940,200
20241128,115000,1746453600,9930,9930,9940,9930,509
20241128,114900,1741395360,9930,9930,9930,9930,1724
20241128,114800,1724276040,9930,9930,9930,9930,55
20241128,114700,1723729890,9920,9940,9940,9920,1372
20241128,114600,1710105580,9940,9940,9940,9940,363
20241128,114500,1706497360,9950,9950,9950,9950,588
20241128,114400,1700646760,9950,9950,9950,9950,200
20241128,114300,1698656760,9920,9950,9950,9920,1491
20241128,114200,1683843940,9950,9940,9950,9930,59
20241128,114100,1683257850,9940,9940,9940,9940,52
20241128,114000,1682740970,9940,9940,9940,9930,902
20241128,113900,1673783090,9960,9940,9960,9940,188
20241128,113800,1671914220,9950,9960,9960,9950,448
20241128,113700,1667455340,9960,9950,9970,9950,2064
20241128,113600,1646886140,9950,9940,9950,9940,42
20241128,113500,1646468440,9940,9960,9960,9940,769
20241128,113400,1638822950,9960,9930,9960,9930,1629
20241128,113300,1622625130,9930,9930,9930,9930,5
20241128,113200,1622575480,9920,9920,9920,9920,1
20241128,113100,1622565560,9920,9910,9930,9910,535
20241128,113000,1617255880,9910,9910,9910,9910,91
20241128,112900,1616354070,9900,9900,9910,9900,71
20241128,112800,1615651070,9910,9910,9910,9910,555
20241128,112700,1610151020,9900,9900,9920,9900,564
20241128,112600,1604562530,9900,9900,9900,9900,5
20241128,112500,1604513030,9900,9890,9900,9890,523
20241128,112400,1599335590,9880,9880,9890,9880,1181
20241128,112300,1587666480,9880,9890,9890,9880,22
20241128,112200,1587449110,9900,9900,9900,9890,277
20241128,112100,1584706910,9900,9910,9910,9900,92
20241128,112000,1583795860,9910,9920,9920,9910,434
20241128,111900,1579494760,9910,9870,9910,9870,2202
20241128,111800,1557731860,9860,9880,9880,9840,2590
20241128,111700,1532231180,9860,9840,9860,9840,1292
20241128,111600,1519500610,9840,9850,9850,9840,277
20241128,111500,1516774160,9850,9860,9860,9850,1265
20241128,111400,1504304430,9870,9880,9880,9870,818
20241128,111300,1496224130,9880,9880,9880,9880,41
20241128,111200,1495819050,9880,9890,9890,9880,114
20241128,111100,1494692590,9890,9890,9890,9890,1450
20241128,111000,1480352090,9890,9880,9890,9880,373
20241128,110900,1476664310,9860,9860,9860,9860,594
20241128,110800,1470807470,9860,9860,9860,9860,300
20241128,110700,1467849470,9890,9850,9890,9840,5480
20241128,110600,1413838040,9850,9850,9860,9850,442
20241128,110500,1409484040,9850,9850,9850,9840,1666
20241128,110400,1393076940,9860,9860,9860,9850,1454
20241128,110300,1378743930,9860,9860,9860,9860,644
20241128,110200,1372394090,9870,9860,9870,9860,146
20241128,110100,1370954470,9860,9880,9880,9860,3048
20241128,110000,1340876140,9880,9890,9890,9870,281
20241128,105900,1338100030,9890,9890,9890,9890,106
20241128,105800,1337051690,9880,9890,9900,9880,329
20241128,105700,1333799170,9880,9890,9890,9880,304
20241128,105600,1330795210,9880,9880,9880,9880,79
20241128,105500,1330014690,9880,9870,9880,9870,92
20241128,105400,1329106080,9870,9880,9880,9870,399
20241128,105300,1325167920,9880,9880,9880,9880,13
20241128,105200,1325039480,9880,9880,9890,9880,455
20241128,105100,1320543890,9890,9910,9910,9890,1459
20241128,105000,1306104480,9910,9910,9910,9910,101
20241128,104900,1305103570,9900,9910,9920,9900,736
20241128,104800,1297809800,9910,9920,9930,9910,371
20241128,104700,1294128530,9910,9900,9920,9900,1595
20241128,104600,1278323510,9890,9890,9890,9890,29
20241128,104500,1278036700,9900,9900,9900,9900,48
20241128,104400,1277561500,9890,9900,9910,9890,1058
20241128,104300,1267087670,9900,9900,9900,9900,61
20241128,104200,1266483770,9900,9900,9900,9900,247
20241128,104100,1264038470,9900,9900,9900,9900,219
20241128,104000,1261870370,9900,9900,9900,9890,607
20241128,103900,1255862580,9890,9870,9900,9860,3560
20241128,103800,1220721800,9880,9900,9900,9880,736
20241128,103700,1213448350,9890,9900,9900,9890,539
20241128,103600,1208116150,9900,9900,9900,9890,430
20241128,103500,1203862900,9900,9920,9920,9900,1772
20241128,103400,1186297600,9920,9920,9920,9910,1306
20241128,103300,1173354960,9920,9920,9920,9920,51
20241128,103200,1172849040,9910,9920,9920,9890,1278
20241128,103100,1160188950,9900,9930,9930,9900,1175
20241128,103000,1148545930,9930,9930,9930,9930,639
20241128,102900,1142200660,9940,9940,9940,9940,0
20241128,102800,1142200660,9940,9940,9950,9940,318
20241128,102700,1139039730,9940,9940,9940,9940,352
20241128,102600,1135540850,9940,9940,9940,9940,886
20241128,102500,1126734010,9950,9950,9950,9950,1
20241128,102400,1126724060,9950,9950,9950,9950,700
20241128,102300,1119759060,9940,9940,9940,9940,1
20241128,102200,1119749120,9940,9950,9950,9940,953
20241128,102100,1110275200,9940,9960,9960,9940,652
20241128,102000,1103794180,9960,9960,9960,9950,584
20241128,101900,1097977640,9960,9960,9960,9960,4
20241128,101800,1097937800,9970,9950,9970,9950,274
20241128,101700,1095208620,9940,9960,9970,9940,3651
20241128,101600,1058874160,9960,9950,9960,9950,286
20241128,101500,1056025610,9960,9940,9960,9930,1084
20241128,101400,1045240990,9940,9940,9940,9940,547
20241128,101300,1039803810,9940,9940,9950,9940,243
20241128,101200,1037386570,9950,9950,9950,9950,372
20241128,101100,1033685170,9960,9950,9960,9940,340
20241128,101000,1030302520,9950,9940,9950,9930,634
20241128,100900,1024002140,9930,9930,9930,9930,227
20241128,100800,1021748030,9920,9920,9920,9920,1077
20241128,100700,1011064190,9920,9910,9920,9910,13
20241128,100600,1010935350,9920,9910,9920,9910,54
20241128,100500,1010400200,9910,9910,9910,9900,127
20241128,100400,1009142780,9900,9920,9920,9900,772
20241128,100300,1001496550,9930,9920,9930,9920,397
20241128,100200,997558290,9920,9920,9920,9920,3
20241128,100100,997528530,9910,9930,9930,9910,1043
20241128,100000,987183970,9930,9940,9940,9930,50
20241128,095900,986687330,9940,9940,9940,9940,1000
20241128,095800,976747330,9940,9950,9950,9930,1152
20241128,095700,965303130,9950,9950,9950,9930,310
20241128,095600,962218750,9950,9970,9970,9950,1325
20241128,095500,949028190,9970,9950,9970,9940,1851
20241128,095400,930597690,9940,9920,9950,9920,3229
20241128,095300,898522520,9920,9890,9920,9890,1734
20241128,095200,881349730,9880,9880,9890,9880,1482
20241128,095100,866707120,9880,9870,9880,9860,3285
20241128,095000,834283300,9870,9860,9870,9860,623
20241128,094900,828138600,9870,9860,9870,9860,712
20241128,094800,821112860,9860,9860,9860,9850,319
20241128,094700,817967550,9860,9880,9880,9860,2011
20241128,094600,798125160,9880,9880,9890,9880,195
20241128,094500,796198550,9880,9900,9900,9880,1445
20241128,094400,781915500,9900,9900,9910,9890,300
20241128,094300,778946640,9890,9890,9890,9880,1917
20241128,094200,759994710,9890,9890,9890,9870,623
20241128,094100,753842210,9890,9900,9910,9880,2317
20241128,094000,730914590,9900,9900,9900,9900,70
20241128,093900,730221590,9910,9910,9910,9900,501
20241128,093800,725261580,9910,9900,9910,9900,163
20241128,093700,723647720,9900,9910,9910,9900,797
20241128,093600,715749610,9910,9920,9920,9910,1100
20241128,093500,704838450,9920,9920,9920,9920,2
20241128,093400,704818610,9910,9920,9920,9910,198
20241128,093300,702855580,9920,9910,9920,9910,620
20241128,093200,696710900,9920,9940,9940,9910,1702
20241128,093100,679824680,9940,9940,9940,9930,409
20241128,093000,675762910,9940,9940,9940,9940,57
20241128,092900,675196330,9940,9950,9950,9930,1344
20241128,092800,661837530,9960,9980,9980,9950,2431
20241128,092700,637599510,9980,9990,10000,9980,1679
20241128,092600,620820790,9990,10000,10000,9990,1527
20241128,092500,605556130,10000,10020,10020,10000,1643
20241128,092400,589101980,10020,9980,10020,9980,3405
20241128,092300,555059520,9980,9980,10000,9980,4832
20241128,092200,506784660,9980,9930,9980,9930,9179
20241128,092100,415427170,9920,9910,9920,9900,590
20241128,092000,409580050,9910,9890,9910,9890,813
20241128,091900,401530530,9890,9890,9890,9890,456
20241128,091800,397020690,9890,9920,9920,9880,2375
20241128,091700,373517070,9920,9900,9920,9900,1139
20241128,091600,362231520,9910,9850,9910,9850,7672
20241128,091500,286524650,9850,9850,9860,9850,137
20241128,091400,285175150,9850,9860,9860,9850,1697
20241128,091300,268453660,9860,9900,9900,9850,2918
20241128,091200,239651540,9900,9880,9900,9880,392
20241128,091100,235776690,9900,9900,9900,9900,306
20241128,091000,232747290,9900,9860,9910,9860,1696
20241128,090900,215973370,9860,9870,9870,9860,2347
20241128,090800,192822290,9870,9880,9890,9870,1171
20241128,090700,181255320,9880,9870,9880,9860,1709
20241128,090600,164381910,9870,9870,9880,9850,2402
20241128,090500,140691000,9860,9900,9900,9860,2489
20241128,090400,116132060,9870,9860,9870,9860,59
20241128,090300,115549780,9860,9810,9860,9810,640
20241128,090200,109261720,9800,9820,9840,9790,1122
20241128,090100,98268250,9810,9950,9950,9810,4179
20241128,090000,57063060,9950,9820,9960,9820,5756