KissMeData/036620/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,192200,2681568385,2875,2875,2875,2875,9703
20241129,192100,2681568385,2875,2875,2875,2875,0
20241129,192000,2681568385,2875,2875,2875,2875,0
20241129,191900,2681568385,2875,2875,2875,2875,0
20241129,191800,2681568385,2875,2875,2875,2875,0
20241129,191700,2681568385,2875,2875,2875,2875,0
20241129,191600,2681568385,2875,2875,2875,2875,0
20241129,191500,2681568385,2875,2875,2875,2875,0
20241129,191400,2681568385,2875,2875,2875,2875,0
20241129,191300,2681568385,2875,2875,2875,2875,0
20241129,191200,2681568385,2875,2875,2875,2875,0
20241129,191100,2681568385,2875,2875,2875,2875,0
20241129,191000,2681568385,2875,2875,2875,2875,0
20241129,190900,2681568385,2875,2875,2875,2875,0
20241129,190800,2681568385,2875,2875,2875,2875,0
20241129,190700,2681568385,2875,2875,2875,2875,0
20241129,190600,2681568385,2875,2875,2875,2875,0
20241129,190500,2681568385,2875,2875,2875,2875,0
20241129,190400,2681568385,2875,2875,2875,2875,0
20241129,190300,2681568385,2875,2875,2875,2875,0
20241129,190200,2681568385,2875,2875,2875,2875,0
20241129,190100,2681568385,2875,2875,2875,2875,0
20241129,190000,2681568385,2875,2875,2875,2875,0
20241129,185900,2681568385,2875,2875,2875,2875,0
20241129,185800,2681568385,2875,2875,2875,2875,0
20241129,185700,2681568385,2875,2875,2875,2875,0
20241129,185600,2681568385,2875,2875,2875,2875,0
20241129,185500,2681568385,2875,2875,2875,2875,0
20241129,185400,2681568385,2875,2875,2875,2875,0
20241129,185300,2681568385,2875,2875,2875,2875,0
20241129,185200,2681568385,2875,2875,2875,2875,9703
20241129,185100,2681568385,2875,2875,2875,2875,0
20241129,185000,2681568385,2875,2875,2875,2875,0
20241129,184900,2681568385,2875,2875,2875,2875,0
20241129,184800,2681568385,2875,2875,2875,2875,0
20241129,184700,2681568385,2875,2875,2875,2875,0
20241129,184600,2681568385,2875,2875,2875,2875,0
20241129,184500,2681568385,2875,2875,2875,2875,0
20241129,184400,2681568385,2875,2875,2875,2875,0
20241129,184300,2681568385,2875,2875,2875,2875,0
20241129,184200,2681568385,2875,2875,2875,2875,0
20241129,184100,2681568385,2875,2875,2875,2875,0
20241129,184000,2681568385,2875,2875,2875,2875,0
20241129,183900,2681568385,2875,2875,2875,2875,0
20241129,183800,2681568385,2875,2875,2875,2875,0
20241129,183700,2681568385,2875,2875,2875,2875,0
20241129,183600,2681568385,2875,2875,2875,2875,0
20241129,183500,2681568385,2875,2875,2875,2875,0
20241129,183400,2681568385,2875,2875,2875,2875,0
20241129,183300,2681568385,2875,2875,2875,2875,0
20241129,183200,2681568385,2875,2875,2875,2875,0
20241129,183100,2681568385,2875,2875,2875,2875,0
20241129,183000,2681568385,2875,2875,2875,2875,0
20241129,182900,2681568385,2875,2875,2875,2875,0
20241129,182800,2681568385,2875,2875,2875,2875,0
20241129,182700,2681568385,2875,2875,2875,2875,0
20241129,182600,2681568385,2875,2875,2875,2875,0
20241129,182500,2681568385,2875,2875,2875,2875,0
20241129,182400,2681568385,2875,2875,2875,2875,0
20241129,182300,2681568385,2875,2875,2875,2875,0
20241129,182200,2681568385,2875,2875,2875,2875,9703
20241129,182100,2681568385,2875,2875,2875,2875,0
20241129,182000,2681568385,2875,2875,2875,2875,0
20241129,181900,2681568385,2875,2875,2875,2875,0
20241129,181800,2681568385,2875,2875,2875,2875,0
20241129,181700,2681568385,2875,2875,2875,2875,0
20241129,181600,2681568385,2875,2875,2875,2875,0
20241129,181500,2681568385,2875,2875,2875,2875,0
20241129,181400,2681568385,2875,2875,2875,2875,0
20241129,181300,2681568385,2875,2875,2875,2875,0
20241129,181200,2681568385,2875,2875,2875,2875,0
20241129,181100,2681568385,2875,2875,2875,2875,0
20241129,181000,2681568385,2875,2875,2875,2875,0
20241129,180900,2681568385,2875,2875,2875,2875,0
20241129,180800,2681568385,2875,2875,2875,2875,0
20241129,180700,2681568385,2875,2875,2875,2875,0
20241129,180600,2681568385,2875,2875,2875,2875,0
20241129,180500,2681568385,2875,2875,2875,2875,0
20241129,180400,2681568385,2875,2875,2875,2875,0
20241129,180300,2681568385,2875,2875,2875,2875,0
20241129,180200,2681568385,2875,2875,2875,2875,0
20241129,180100,2681568385,2875,2875,2875,2875,0
20241129,180000,2681568385,2875,2875,2875,2875,0
20241129,175900,2681568385,2875,2875,2875,2875,0
20241129,175800,2681568385,2875,2875,2875,2875,0
20241129,175700,2681568385,2875,2875,2875,2875,0
20241129,175600,2681568385,2875,2875,2875,2875,0
20241129,175500,2681568385,2875,2875,2875,2875,0
20241129,175400,2681568385,2875,2875,2875,2875,0
20241129,175300,2681568385,2875,2875,2875,2875,0
20241129,175200,2681568385,2875,2875,2875,2875,9703
20241129,175100,2681568385,2875,2875,2875,2875,0
20241129,175000,2681568385,2875,2875,2875,2875,0
20241129,174900,2681568385,2875,2875,2875,2875,0
20241129,174800,2681568385,2875,2875,2875,2875,0
20241129,174700,2681568385,2875,2875,2875,2875,0
20241129,174600,2681568385,2875,2875,2875,2875,0
20241129,174500,2681568385,2875,2875,2875,2875,0
20241129,174400,2681568385,2875,2875,2875,2875,0
20241129,174300,2681568385,2875,2875,2875,2875,0
20241129,174200,2681568385,2875,2875,2875,2875,0
20241129,174100,2681568385,2875,2875,2875,2875,0
20241129,174000,2681568385,2875,2875,2875,2875,0
20241129,173900,2681568385,2875,2875,2875,2875,0
20241129,173800,2681568385,2875,2875,2875,2875,0
20241129,173700,2681568385,2875,2875,2875,2875,0
20241129,173600,2681568385,2875,2875,2875,2875,0
20241129,173500,2681568385,2875,2875,2875,2875,0
20241129,173400,2681568385,2875,2875,2875,2875,0
20241129,173300,2681568385,2875,2875,2875,2875,0
20241129,173200,2681568385,2875,2875,2875,2875,0
20241129,173100,2681568385,2875,2875,2875,2875,0
20241129,173000,2681568385,2875,2875,2875,2875,0
20241129,172900,2681568385,2875,2875,2875,2875,0
20241129,172800,2681568385,2875,2875,2875,2875,0
20241129,172700,2681568385,2875,2875,2875,2875,0
20241129,172600,2681568385,2875,2875,2875,2875,0
20241129,172500,2681568385,2875,2875,2875,2875,0
20241129,172400,2681568385,2875,2875,2875,2875,0
20241129,172300,2681568385,2875,2875,2875,2875,0
20241129,172200,2681568385,2875,2875,2875,2875,9703
20241129,172100,2681568385,2875,2875,2875,2875,0
20241129,172000,2681568385,2875,2875,2875,2875,0
20241129,171900,2681568385,2875,2875,2875,2875,0
20241129,171800,2681568385,2875,2875,2875,2875,0
20241129,171700,2681568385,2875,2875,2875,2875,0
20241129,171600,2681568385,2875,2875,2875,2875,0
20241129,171500,2681568385,2875,2875,2875,2875,0
20241129,171400,2681568385,2875,2875,2875,2875,0
20241129,171300,2681568385,2875,2875,2875,2875,0
20241129,171200,2681568385,2875,2875,2875,2875,0
20241129,171100,2681568385,2875,2875,2875,2875,0
20241129,171000,2681568385,2875,2875,2875,2875,0
20241129,170900,2681568385,2875,2875,2875,2875,0
20241129,170800,2681568385,2875,2875,2875,2875,0
20241129,170700,2681568385,2875,2875,2875,2875,0
20241129,170600,2681568385,2875,2875,2875,2875,0
20241129,170500,2681568385,2875,2875,2875,2875,0
20241129,170400,2681568385,2875,2875,2875,2875,0
20241129,170300,2681568385,2875,2875,2875,2875,0
20241129,170200,2681568385,2875,2875,2875,2875,0
20241129,170100,2681568385,2875,2875,2875,2875,0
20241129,170000,2681568385,2875,2875,2875,2875,0
20241129,165900,2681568385,2875,2875,2875,2875,0
20241129,165800,2681568385,2875,2875,2875,2875,0
20241129,165700,2681568385,2875,2875,2875,2875,0
20241129,165600,2681568385,2875,2875,2875,2875,0
20241129,165500,2681568385,2875,2875,2875,2875,0
20241129,165400,2681568385,2875,2875,2875,2875,0
20241129,165300,2681568385,2875,2875,2875,2875,0
20241129,165200,2681568385,2875,2875,2875,2875,9703
20241129,165100,2681568385,2875,2875,2875,2875,0
20241129,165000,2681568385,2875,2875,2875,2875,0
20241129,164900,2681568385,2875,2875,2875,2875,0
20241129,164800,2681568385,2875,2875,2875,2875,0
20241129,164700,2681568385,2875,2875,2875,2875,0
20241129,164600,2681568385,2875,2875,2875,2875,0
20241129,164500,2681568385,2875,2875,2875,2875,0
20241129,164400,2681568385,2875,2875,2875,2875,0
20241129,164300,2681568385,2875,2875,2875,2875,0
20241129,164200,2681568385,2875,2875,2875,2875,0
20241129,164100,2681568385,2875,2875,2875,2875,0
20241129,164000,2681568385,2875,2875,2875,2875,0
20241129,163900,2681568385,2875,2875,2875,2875,0
20241129,163800,2681568385,2875,2875,2875,2875,0
20241129,163700,2681568385,2875,2875,2875,2875,0
20241129,163600,2681568385,2875,2875,2875,2875,0
20241129,163500,2681568385,2875,2875,2875,2875,0
20241129,163400,2681568385,2875,2875,2875,2875,0
20241129,163300,2681568385,2875,2875,2875,2875,0
20241129,163200,2681568385,2875,2875,2875,2875,0
20241129,163100,2681568385,2875,2875,2875,2875,0
20241129,163000,2681568385,2875,2875,2875,2875,0
20241129,162900,2681568385,2875,2875,2875,2875,0
20241129,162800,2681568385,2875,2875,2875,2875,0
20241129,162700,2681568385,2875,2875,2875,2875,0
20241129,162600,2681568385,2875,2875,2875,2875,0
20241129,162500,2681568385,2875,2875,2875,2875,0
20241129,162400,2681568385,2875,2875,2875,2875,0
20241129,162300,2681568385,2875,2875,2875,2875,0
20241129,162200,2681568385,2875,2875,2875,2875,9703
20241129,162100,2681568385,2875,2875,2875,2875,0
20241129,162000,2681568385,2875,2875,2875,2875,0
20241129,161900,2681568385,2875,2875,2875,2875,0
20241129,161800,2681568385,2875,2875,2875,2875,0
20241129,161700,2681568385,2875,2875,2875,2875,0
20241129,161600,2681568385,2875,2875,2875,2875,0
20241129,161500,2681568385,2875,2875,2875,2875,0
20241129,161400,2681568385,2875,2875,2875,2875,0
20241129,161300,2681568385,2875,2875,2875,2875,0
20241129,161200,2681568385,2875,2875,2875,2875,0
20241129,161100,2681568385,2875,2875,2875,2875,0
20241129,161000,2681568385,2875,2875,2875,2875,0
20241129,160900,2681568385,2875,2875,2875,2875,0
20241129,160800,2681568385,2875,2875,2875,2875,0
20241129,160700,2681568385,2875,2875,2875,2875,0
20241129,160600,2681568385,2875,2875,2875,2875,0
20241129,160500,2681568385,2875,2875,2875,2875,0
20241129,160400,2681568385,2875,2875,2875,2875,0
20241129,160300,2681568385,2875,2875,2875,2875,0
20241129,160200,2681568385,2875,2875,2875,2875,0
20241129,160100,2681568385,2875,2875,2875,2875,0
20241129,160000,2681568385,2875,2875,2875,2875,0
20241129,155900,2681568385,2875,2875,2875,2875,0
20241129,155800,2681568385,2875,2875,2875,2875,0
20241129,155700,2681568385,2875,2875,2875,2875,0
20241129,155600,2681568385,2875,2875,2875,2875,0
20241129,155500,2681568385,2875,2875,2875,2875,0
20241129,155400,2681568385,2875,2875,2875,2875,0
20241129,155300,2681568385,2875,2875,2875,2875,0
20241129,155200,2681568385,2875,2875,2875,2875,9703
20241129,155100,2681568385,2875,2875,2875,2875,0
20241129,155000,2681568385,2875,2875,2875,2875,0
20241129,154900,2681568385,2875,2875,2875,2875,0
20241129,154800,2681568385,2875,2875,2875,2875,0
20241129,154700,2681568385,2875,2875,2875,2875,0
20241129,154600,2681568385,2875,2875,2875,2875,0
20241129,154500,2681568385,2875,2875,2875,2875,0
20241129,154400,2681568385,2875,2875,2875,2875,0
20241129,154300,2681568385,2875,2875,2875,2875,0
20241129,154200,2681568385,2875,2875,2875,2875,0
20241129,154100,2681568385,2875,2875,2875,2875,0
20241129,154000,2681568385,2875,2875,2875,2875,0
20241129,153900,2681568385,2875,2875,2875,2875,0
20241129,153800,2681568385,2875,2875,2875,2875,0
20241129,153700,2681568385,2875,2875,2875,2875,0
20241129,153600,2681568385,2875,2875,2875,2875,0
20241129,153500,2681568385,2875,2875,2875,2875,0
20241129,153400,2681568385,2875,2875,2875,2875,0
20241129,153300,2681568385,2875,2875,2875,2875,0
20241129,153200,2681568385,2875,2875,2875,2875,0
20241129,153100,2681568385,2875,2875,2875,2875,0
20241129,153000,2681568385,2875,2875,2875,2875,9703
20241129,152900,2653672260,2880,2880,2880,2880,0
20241129,152800,2653672260,2880,2880,2880,2880,0
20241129,152700,2653672260,2880,2880,2880,2880,0
20241129,152600,2653672260,2880,2880,2880,2880,0
20241129,152500,2653672260,2880,2880,2880,2880,0
20241129,152400,2653672260,2880,2880,2880,2880,0
20241129,152300,2653672260,2880,2880,2880,2880,0
20241129,152200,2653672260,2880,2880,2880,2880,0
20241129,152100,2653672260,2880,2880,2880,2880,0
20241129,152000,2653672260,2880,2880,2880,2880,0
20241129,151900,2653672260,2880,2865,2900,2865,30190
20241129,151800,2566478435,2865,2870,2870,2865,56
20241129,151700,2566317720,2870,2870,2875,2865,499
20241129,151600,2564885285,2875,2860,2875,2860,3181
20241129,151500,2555762180,2860,2865,2870,2855,5174
20241129,151400,2540985580,2865,2875,2875,2860,3743
20241129,151300,2530277305,2875,2870,2875,2870,838
20241129,151200,2527868065,2875,2870,2875,2860,1502
20241129,151100,2523565900,2870,2865,2870,2865,1984
20241129,151000,2517873620,2865,2865,2870,2860,797
20241129,150900,2515591790,2870,2870,2875,2865,495
20241129,150800,2514170725,2870,2870,2870,2865,457
20241129,150700,2512859215,2865,2865,2865,2865,50
20241129,150600,2512715965,2865,2870,2875,2860,5176
20241129,150500,2497909160,2875,2870,2875,2865,679
20241129,150400,2495960895,2875,2875,2875,2875,548
20241129,150300,2494385395,2870,2865,2875,2865,332
20241129,150200,2493430940,2870,2880,2880,2865,762
20241129,150100,2491240980,2880,2875,2885,2870,365
20241129,150000,2490188570,2880,2860,2885,2860,942
20241129,145900,2487482690,2870,2865,2910,2860,2348
20241129,145800,2480745145,2865,2860,2880,2860,2595
20241129,145700,2473307315,2860,2855,2870,2855,2246
20241129,145600,2466883265,2865,2860,2865,2855,1796
20241129,145500,2461747320,2865,2855,2865,2855,1027
20241129,145400,2458808505,2855,2860,2865,2855,565
20241129,145300,2457191285,2860,2860,2870,2860,2635
20241129,145200,2449652530,2860,2865,2870,2860,3112
20241129,145100,2440744370,2865,2860,2870,2860,574
20241129,145000,2439102165,2860,2865,2865,2860,3654
20241129,144900,2428638510,2865,2870,2870,2855,17103
20241129,144800,2379772775,2870,2875,2875,2865,1061
20241129,144700,2376727385,2870,2860,2880,2860,4664
20241129,144600,2363339580,2860,2870,2870,2860,2202
20241129,144500,2357031450,2875,2885,2885,2870,924
20241129,144400,2354372875,2890,2860,2915,2860,13947
20241129,144300,2314025640,2870,2865,2870,2860,1063
20241129,144200,2310982525,2865,2865,2865,2860,5223
20241129,144100,2296024780,2860,2860,2870,2860,1295
20241129,144000,2292318295,2860,2865,2870,2860,1090
20241129,143900,2289194660,2865,2870,2885,2865,1356
20241129,143800,2285299720,2865,2855,2865,2850,3587
20241129,143700,2275049360,2855,2865,2865,2850,797
20241129,143600,2272772215,2865,2875,2875,2865,1467
20241129,143500,2268567385,2875,2855,2900,2850,23666
20241129,143400,2200363665,2855,2865,2865,2855,2254
20241129,143300,2193925245,2860,2865,2865,2860,5940
20241129,143200,2176912060,2865,2875,2880,2865,4487
20241129,143100,2164021200,2880,2870,2880,2870,1270
20241129,143000,2160369620,2875,2875,2880,2870,4991
20241129,142900,2146014925,2870,2875,2875,2870,1118
20241129,142800,2142805885,2870,2870,2875,2870,3774
20241129,142700,2131974360,2870,2870,2875,2870,5793
20241129,142600,2115347415,2875,2875,2880,2870,931
20241129,142500,2112670390,2875,2870,2880,2870,2417
20241129,142400,2105728535,2870,2870,2870,2865,1014
20241129,142300,2102820855,2865,2865,2870,2860,1498
20241129,142200,2098529055,2865,2860,2870,2860,2412
20241129,142100,2091623695,2860,2855,2860,2855,1528
20241129,142000,2087256250,2860,2860,2865,2855,520
20241129,141900,2085768715,2860,2850,2865,2850,2369
20241129,141800,2079000555,2855,2860,2860,2850,1209
20241129,141700,2075549040,2855,2860,2880,2850,2481
20241129,141600,2068460130,2850,2845,2860,2840,6028
20241129,141500,2051263755,2850,2840,2890,2835,31993
20241129,141400,1959573265,2840,2840,2845,2840,1720
20241129,141300,1954685835,2840,2840,2845,2840,740
20241129,141200,1952582105,2840,2845,2845,2840,1332
20241129,141100,1948798215,2845,2830,2845,2830,4190
20241129,141000,1936926895,2830,2820,2830,2820,1002
20241129,140900,1934094245,2830,2825,2830,2820,1981
20241129,140800,1928498700,2825,2825,2830,2825,1040
20241129,140700,1925558450,2835,2825,2835,2825,1298
20241129,140600,1921887415,2825,2825,2835,2825,606
20241129,140500,1920172610,2825,2830,2830,2820,1567
20241129,140400,1915749545,2830,2825,2830,2820,1619
20241129,140300,1911176320,2825,2820,2830,2820,1530
20241129,140200,1906856340,2820,2820,2825,2820,1770
20241129,140100,1901862950,2825,2825,2825,2820,1569
20241129,140000,1897436555,2820,2820,2825,2820,778
20241129,135900,1895242505,2820,2820,2825,2820,1383
20241129,135800,1891339240,2820,2820,2830,2820,460
20241129,135700,1890040610,2830,2825,2830,2820,1436
20241129,135600,1885987690,2830,2825,2830,2820,1134
20241129,135500,1882782175,2825,2830,2830,2820,2100
20241129,135400,1876856280,2830,2825,2830,2815,1361
20241129,135300,1873015195,2820,2820,2825,2820,1692
20241129,135200,1868243285,2815,2815,2820,2815,1764
20241129,135100,1863274685,2820,2815,2820,2815,767
20241129,135000,1861114180,2820,2820,2825,2820,3045
20241129,134900,1852527150,2820,2820,2825,2820,1490
20241129,134800,1848323755,2825,2820,2825,2820,1363
20241129,134700,1844477040,2825,2825,2830,2820,1115
20241129,134600,1841329770,2825,2830,2830,2820,518
20241129,134500,1839865915,2830,2820,2830,2820,1440
20241129,134400,1835801185,2820,2825,2825,2820,1550
20241129,134300,1831428460,2825,2820,2830,2820,2055
20241129,134200,1825627245,2825,2835,2835,2820,1187
20241129,134100,1822273940,2825,2825,2840,2815,1134
20241129,134000,1819075060,2820,2825,2825,2815,1221
20241129,133900,1815634500,2825,2835,2835,2820,1196
20241129,133800,1812257365,2830,2820,2840,2820,2976
20241129,133700,1803833130,2825,2820,2825,2815,3428
20241129,133600,1794158845,2825,2825,2825,2815,2220
20241129,133500,1787897885,2820,2820,2820,2815,1045
20241129,133400,1784952550,2825,2820,2825,2815,1338
20241129,133300,1781181565,2820,2815,2820,2815,1489
20241129,133200,1776985320,2820,2820,2825,2815,1378
20241129,133100,1773101500,2815,2810,2825,2810,2967
20241129,133000,1764739975,2810,2815,2825,2805,1642
20241129,132900,1760122700,2810,2810,2810,2805,1682
20241129,132800,1755400045,2810,2810,2810,2805,1486
20241129,132700,1751228250,2810,2805,2810,2805,853
20241129,132600,1748833850,2805,2805,2810,2805,9330
20241129,132500,1722624305,2805,2805,2810,2805,2878
20241129,132400,1714544675,2805,2810,2810,2805,1099
20241129,132300,1711460320,2810,2820,2825,2805,63998
20241129,132200,1531162510,2830,2825,2830,2820,2359
20241129,132100,1524499905,2825,2825,2825,2820,2415
20241129,132000,1517681215,2820,2820,2830,2820,1367
20241129,131900,1513820990,2820,2825,2825,2820,2114
20241129,131800,1507849500,2825,2825,2830,2820,1693
20241129,131700,1503066650,2820,2825,2825,2820,5051
20241129,131600,1488802745,2825,2820,2825,2820,837
20241129,131500,1486441910,2825,2825,2825,2820,2083
20241129,131400,1480563565,2820,2825,2825,2820,2129
20241129,131300,1474553295,2825,2825,2830,2825,5891
20241129,131200,1457903410,2825,2825,2830,2825,4544
20241129,131100,1445066410,2825,2825,2830,2825,2542
20241129,131000,1437885050,2825,2825,2830,2825,1052
20241129,130900,1434912970,2825,2830,2830,2825,2754
20241129,130800,1427121640,2835,2830,2835,2830,708
20241129,130700,1425116985,2835,2825,2835,2825,1110
20241129,130600,1421979650,2825,2825,2830,2825,658
20241129,130500,1420120070,2825,2825,2830,2820,4024
20241129,130400,1408754855,2825,2830,2830,2825,6841
20241129,130300,1389422855,2825,2825,2830,2825,526
20241129,130200,1387936810,2830,2830,2830,2825,2023
20241129,130100,1382212265,2830,2825,2830,2825,7498
20241129,130000,1361025080,2830,2830,2835,2825,3892
20241129,125900,1350028455,2830,2830,2835,2830,1836
20241129,125800,1344832525,2835,2830,2840,2830,398
20241129,125700,1343705135,2830,2835,2840,2830,1263
20241129,125600,1340126565,2835,2825,2835,2825,4004
20241129,125500,1328796755,2825,2830,2830,2825,384
20241129,125400,1327711530,2830,2830,2835,2825,1781
20241129,125300,1322672785,2835,2830,2835,2820,16186
20241129,125200,1276912350,2830,2845,2845,2825,39995
20241129,125100,1163462445,2845,2850,2850,2845,860
20241129,125000,1161013150,2850,2850,2850,2850,3080
20241129,124900,1152235150,2850,2850,2850,2850,1
20241129,124800,1152232300,2855,2860,2860,2850,24003
20241129,124700,1083822920,2855,2855,2855,2855,4287
20241129,124600,1071583535,2860,2860,2860,2860,6
20241129,124500,1071566375,2865,2860,2865,2860,119
20241129,124400,1071225505,2855,2860,2860,2855,201
20241129,124300,1070651520,2860,2860,2860,2860,209
20241129,124200,1070053780,2860,2860,2860,2860,38
20241129,124100,1069945100,2860,2860,2860,2860,1
20241129,124000,1069942240,2865,2865,2865,2865,0
20241129,123900,1069942240,2865,2865,2865,2865,19
20241129,123800,1069887805,2860,2860,2860,2860,107
20241129,123700,1069581785,2855,2855,2855,2855,0
20241129,123600,1069581785,2855,2855,2855,2855,1
20241129,123500,1069578930,2855,2855,2855,2855,1
20241129,123400,1069576075,2855,2855,2855,2855,1
20241129,123300,1069573220,2855,2860,2865,2855,201
20241129,123200,1068997860,2855,2855,2855,2855,3
20241129,123100,1068989295,2855,2855,2855,2855,351
20241129,123000,1067987190,2860,2855,2860,2855,2
20241129,122900,1067981475,2855,2855,2855,2855,0
20241129,122800,1067981475,2855,2860,2860,2855,4
20241129,122700,1067970050,2855,2855,2855,2855,0
20241129,122600,1067970050,2855,2860,2860,2855,423
20241129,122500,1066760295,2860,2860,2860,2860,241
20241129,122400,1066071035,2860,2860,2860,2860,0
20241129,122300,1066071035,2860,2865,2865,2860,3
20241129,122200,1066062445,2865,2865,2865,2865,200
20241129,122100,1065489445,2865,2865,2865,2865,230
20241129,122000,1064830495,2870,2870,2870,2870,3
20241129,121900,1064821885,2870,2870,2870,2870,80
20241129,121800,1064592285,2865,2860,2870,2860,803
20241129,121700,1062290195,2860,2865,2865,2860,3
20241129,121600,1062281610,2865,2865,2865,2865,61
20241129,121500,1062106845,2860,2860,2860,2860,1
20241129,121400,1062103985,2855,2860,2860,2855,3901
20241129,121300,1050954105,2860,2860,2860,2860,1002
20241129,121200,1048088385,2865,2865,2865,2865,0
20241129,121100,1048088385,2865,2865,2865,2860,2125
20241129,121000,1042000435,2860,2855,2860,2855,2
20241129,120900,1041994720,2860,2860,2860,2860,1945
20241129,120800,1036432020,2855,2855,2855,2855,2
20241129,120700,1036426310,2855,2855,2855,2855,2
20241129,120600,1036420600,2855,2855,2855,2855,3906
20241129,120500,1025268970,2855,2860,2860,2855,2
20241129,120400,1025263255,2855,2855,2855,2855,6
20241129,120300,1025246125,2855,2855,2855,2855,3
20241129,120200,1025237560,2855,2855,2855,2855,0
20241129,120100,1025237560,2855,2860,2860,2855,14
20241129,120000,1025197525,2860,2860,2860,2860,129
20241129,115900,1024828585,2855,2855,2860,2855,13
20241129,115800,1024791420,2855,2860,2860,2855,2
20241129,115700,1024785705,2860,2855,2860,2855,3
20241129,115600,1024777135,2855,2860,2860,2855,6
20241129,115500,1024759980,2860,2855,2860,2855,6
20241129,115400,1024742825,2855,2855,2855,2855,14
20241129,115300,1024702855,2855,2855,2855,2855,2
20241129,115200,1024697145,2860,2860,2860,2855,2411
20241129,115100,1017813470,2855,2855,2855,2855,309
20241129,115000,1016931275,2855,2860,2860,2855,2
20241129,114900,1016925560,2860,2860,2860,2855,1051
20241129,114800,1013919705,2860,2860,2860,2860,50
20241129,114700,1013776705,2860,2855,2860,2855,2
20241129,114600,1013770990,2855,2855,2855,2855,1
20241129,114500,1013768135,2860,2860,2860,2860,50
20241129,114400,1013625135,2855,2850,2855,2850,1001
20241129,114300,1010767285,2850,2855,2855,2850,2862
20241129,114200,1002596365,2860,2855,2860,2855,4
20241129,114100,1002584935,2855,2860,2860,2855,205
20241129,114000,1001999640,2860,2855,2860,2855,1501
20241129,113900,997706785,2855,2855,2855,2855,1
20241129,113800,997703930,2865,2865,2865,2865,0
20241129,113700,997703930,2865,2860,2865,2860,3
20241129,113600,997695340,2865,2870,2870,2850,36218
20241129,113500,894194180,2865,2865,2865,2865,0
20241129,113400,894194180,2865,2865,2865,2865,2
20241129,113300,894188450,2870,2870,2870,2870,101
20241129,113200,893898580,2865,2865,2865,2865,0
20241129,113100,893898580,2865,2865,2870,2865,701
20241129,113000,891887715,2865,2865,2865,2865,107
20241129,112900,891581160,2870,2870,2870,2870,504
20241129,112800,890134680,2875,2875,2875,2875,0
20241129,112700,890134680,2875,2870,2875,2870,372
20241129,112600,889065200,2865,2865,2865,2865,12
20241129,112500,889030820,2865,2865,2865,2865,0
20241129,112400,889030820,2865,2865,2865,2865,27
20241129,112300,888953465,2865,2865,2865,2865,0
20241129,112200,888953465,2865,2870,2870,2865,1204
20241129,112100,885497990,2865,2865,2865,2865,51
20241129,112000,885351875,2860,2865,2865,2860,8001
20241129,111900,862460830,2870,2865,2870,2865,4
20241129,111800,862449365,2870,2870,2870,2870,10
20241129,111700,862420665,2870,2870,2870,2870,133
20241129,111600,862038955,2870,2865,2870,2865,4984
20241129,111500,847739880,2860,2860,2865,2860,1269
20241129,111400,844110205,2865,2865,2865,2865,1495
20241129,111300,839827030,2865,2865,2865,2865,0
20241129,111200,839827030,2865,2870,2870,2865,480
20241129,111100,838450960,2865,2870,2870,2865,2023
20241129,111000,832644955,2865,2870,2870,2865,1897
20241129,110900,827204980,2870,2865,2870,2865,763
20241129,110800,825018675,2865,2865,2865,2865,1
20241129,110700,825015810,2865,2865,2865,2865,630
20241129,110600,823210860,2865,2870,2870,2865,434
20241129,110500,821967275,2870,2865,2870,2865,13
20241129,110400,821929975,2865,2870,2870,2865,12620
20241129,110300,785745705,2870,2870,2870,2870,1
20241129,110200,785742835,2875,2875,2875,2875,1001
20241129,110100,782864960,2870,2870,2870,2870,1
20241129,110000,782862090,2875,2875,2875,2875,500
20241129,105900,781424590,2875,2875,2875,2875,525
20241129,105800,779915215,2875,2870,2875,2870,7
20241129,105700,779895100,2870,2875,2875,2870,702
20241129,105600,777880355,2870,2870,2870,2870,1
20241129,105500,777877485,2875,2875,2875,2875,85
20241129,105400,777633110,2875,2870,2875,2870,3
20241129,105300,777624495,2875,2875,2875,2875,16
20241129,105200,777578495,2875,2875,2880,2875,1207
20241129,105100,774107955,2875,2875,2875,2875,502
20241129,105000,772664705,2880,2880,2880,2875,317
20241129,104900,771753025,2880,2875,2880,2875,15
20241129,104800,771709840,2870,2865,2875,2865,24917
20241129,104700,700192625,2870,2875,2880,2870,17294
20241129,104600,650540975,2880,2875,2880,2875,180
20241129,104500,650022580,2875,2875,2875,2875,8
20241129,104400,649999580,2875,2880,2880,2875,193
20241129,104300,649443770,2885,2880,2885,2880,11
20241129,104200,649412080,2875,2875,2875,2875,1
20241129,104100,649409205,2875,2875,2880,2875,2785
20241129,104000,641392325,2875,2885,2890,2875,9171
20241129,103900,614983495,2890,2885,2890,2885,2065
20241129,103800,609015655,2885,2885,2885,2885,1316
20241129,103700,605218995,2885,2880,2885,2880,8
20241129,103600,605195930,2885,2880,2885,2880,3
20241129,103500,605187285,2880,2880,2880,2880,27
20241129,103400,605109525,2880,2885,2885,2880,2
20241129,103300,605103760,2885,2885,2885,2885,347
20241129,103200,604102665,2885,2885,2885,2885,0
20241129,103100,604102665,2885,2885,2885,2885,347
20241129,103000,603101570,2880,2880,2880,2880,118
20241129,102900,602761730,2875,2880,2885,2875,4055
20241129,102800,591099985,2880,2890,2890,2880,7003
20241129,102700,570917575,2895,2895,2895,2890,22
20241129,102600,570853895,2895,2890,2895,2890,23
20241129,102500,570787315,2890,2890,2890,2890,1503
20241129,102400,566443645,2885,2880,2890,2880,3944
20241129,102300,555065200,2885,2885,2885,2885,428
20241129,102200,553830420,2880,2880,2880,2880,2691
20241129,102100,546080340,2885,2885,2885,2885,0
20241129,102000,546080340,2885,2885,2885,2885,75
20241129,101900,545863965,2885,2885,2885,2880,155
20241129,101800,545416795,2885,2890,2890,2885,89
20241129,101700,545159720,2885,2880,2885,2880,602
20241129,101600,543425955,2880,2895,2900,2880,6658
20241129,101500,524218415,2895,2895,2895,2895,885
20241129,101400,521656340,2895,2890,2895,2890,2
20241129,101300,521650555,2895,2895,2895,2895,309
20241129,101200,520756000,2895,2895,2895,2890,131
20241129,101100,520376760,2890,2895,2895,2890,157
20241129,101000,519922285,2895,2895,2895,2895,1078
20241129,100900,516801475,2890,2885,2895,2885,1745
20241129,100800,511758420,2885,2885,2890,2880,1512
20241129,100700,507396105,2875,2880,2885,2875,7407
20241129,100600,486097465,2880,2875,2880,2875,108
20241129,100500,485786440,2880,2875,2880,2875,1150
20241129,100400,482479930,2875,2875,2885,2875,48
20241129,100300,482341920,2880,2880,2890,2875,3649
20241129,100200,471830325,2885,2890,2890,2880,3026
20241129,100100,463098495,2890,2890,2890,2890,827
20241129,100000,460708465,2890,2890,2890,2890,0
20241129,095900,460708465,2890,2890,2890,2890,163
20241129,095800,460237395,2890,2890,2895,2890,1237
20241129,095700,456662455,2890,2895,2895,2890,32
20241129,095600,456569825,2895,2890,2895,2890,265
20241129,095500,455803970,2890,2885,2890,2880,62
20241129,095400,455625020,2885,2895,2895,2885,3313
20241129,095300,446052090,2895,2895,2895,2890,5366
20241129,095200,430521080,2900,2905,2910,2900,8344
20241129,095100,406316865,2900,2900,2900,2900,131
20241129,095000,405936965,2900,2900,2900,2895,286
20241129,094900,405107570,2900,2900,2900,2900,546
20241129,094800,403524170,2900,2905,2905,2900,1293
20241129,094700,399774190,2910,2900,2910,2900,1015
20241129,094600,396825640,2905,2910,2915,2900,7484
20241129,094500,375076275,2910,2910,2915,2910,607
20241129,094400,373307395,2915,2920,2920,2910,1868
20241129,094300,367866980,2920,2920,2920,2915,49
20241129,094200,367723905,2920,2920,2920,2915,538
20241129,094100,366155450,2920,2910,2920,2910,8
20241129,094000,366132105,2915,2925,2930,2910,12913
20241129,093900,328428195,2925,2930,2930,2925,13472
20241129,093800,289022590,2935,2930,2935,2930,343
20241129,093700,288015965,2930,2930,2930,2930,584
20241129,093600,286304845,2930,2930,2930,2930,23
20241129,093500,286237455,2930,2930,2930,2925,2900
20241129,093400,277740460,2935,2935,2935,2935,341
20241129,093300,276739625,2945,2940,2945,2935,5204
20241129,093200,261440840,2950,2945,2950,2935,1704
20241129,093100,256432275,2950,2940,2950,2940,144
20241129,093000,256008705,2940,2940,2940,2935,941
20241129,092900,253245165,2935,2935,2935,2935,698
20241129,092800,251196535,2935,2935,2935,2935,25
20241129,092700,251123160,2935,2935,2935,2935,77
20241129,092600,250897165,2930,2930,2930,2925,6392
20241129,092500,232168610,2935,2930,2935,2930,854
20241129,092400,229663580,2930,2930,2930,2930,3217
20241129,092300,220237770,2930,2940,2940,2930,1113
20241129,092200,216976560,2940,2935,2940,2935,1201
20241129,092100,213449925,2935,2930,2935,2925,636
20241129,092000,211586430,2935,2925,2935,2925,1462
20241129,091900,207302765,2930,2925,2930,2925,952
20241129,091800,204518155,2925,2930,2930,2925,104
20241129,091700,204213445,2930,2930,2930,2925,389
20241129,091600,203075605,2925,2930,2935,2925,1937
20241129,091500,197406210,2930,2930,2930,2925,1886
20241129,091400,191881975,2935,2935,2935,2930,723
20241129,091300,189763395,2930,2930,2935,2925,4006
20241129,091200,178029060,2935,2930,2935,2930,35
20241129,091100,177926350,2935,2950,2950,2930,2762
20241129,091000,169817775,2950,2965,2975,2950,32676
20241129,090900,73141200,2965,2965,2965,2965,10
20241129,090800,73111550,2965,2965,2980,2960,2883
20241129,090700,64566740,2965,2965,2970,2965,825
20241129,090600,62120105,2960,2950,2960,2950,2777
20241129,090500,53900225,2955,2960,2980,2955,5812
20241129,090400,36703870,2960,2965,2980,2960,1612
20241129,090300,31927490,2965,2960,2965,2950,5831
20241129,090200,14663965,2970,2970,2970,2970,1301
20241129,090100,10799995,2975,2990,2990,2975,344
20241129,090000,9776550,2985,2980,2985,2980,3280