KissMeData/358570/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,212900,13887864870,12120,12120,12120,12120,6226
20241128,212800,13887864870,12120,12120,12120,12120,0
20241128,212700,13887864870,12120,12120,12120,12120,0
20241128,212600,13887864870,12120,12120,12120,12120,0
20241128,212500,13887864870,12120,12120,12120,12120,0
20241128,212400,13887864870,12120,12120,12120,12120,0
20241128,212300,13887864870,12120,12120,12120,12120,0
20241128,212200,13887864870,12120,12120,12120,12120,0
20241128,212100,13887864870,12120,12120,12120,12120,0
20241128,212000,13887864870,12120,12120,12120,12120,0
20241128,211900,13887864870,12120,12120,12120,12120,0
20241128,211800,13887864870,12120,12120,12120,12120,0
20241128,211700,13887864870,12120,12120,12120,12120,0
20241128,211600,13887864870,12120,12120,12120,12120,0
20241128,211500,13887864870,12120,12120,12120,12120,0
20241128,211400,13887864870,12120,12120,12120,12120,0
20241128,211300,13887864870,12120,12120,12120,12120,0
20241128,211200,13887864870,12120,12120,12120,12120,0
20241128,211100,13887864870,12120,12120,12120,12120,0
20241128,211000,13887864870,12120,12120,12120,12120,0
20241128,210900,13887864870,12120,12120,12120,12120,0
20241128,210800,13887864870,12120,12120,12120,12120,0
20241128,210700,13887864870,12120,12120,12120,12120,0
20241128,210600,13887864870,12120,12120,12120,12120,0
20241128,210500,13887864870,12120,12120,12120,12120,0
20241128,210400,13887864870,12120,12120,12120,12120,0
20241128,210300,13887864870,12120,12120,12120,12120,0
20241128,210200,13887864870,12120,12120,12120,12120,0
20241128,210100,13887864870,12120,12120,12120,12120,0
20241128,210000,13887864870,12120,12120,12120,12120,0
20241128,205900,13887864870,12120,12120,12120,12120,6226
20241128,205800,13887864870,12120,12120,12120,12120,0
20241128,205700,13887864870,12120,12120,12120,12120,0
20241128,205600,13887864870,12120,12120,12120,12120,0
20241128,205500,13887864870,12120,12120,12120,12120,0
20241128,205400,13887864870,12120,12120,12120,12120,0
20241128,205300,13887864870,12120,12120,12120,12120,0
20241128,205200,13887864870,12120,12120,12120,12120,0
20241128,205100,13887864870,12120,12120,12120,12120,0
20241128,205000,13887864870,12120,12120,12120,12120,0
20241128,204900,13887864870,12120,12120,12120,12120,0
20241128,204800,13887864870,12120,12120,12120,12120,0
20241128,204700,13887864870,12120,12120,12120,12120,0
20241128,204600,13887864870,12120,12120,12120,12120,0
20241128,204500,13887864870,12120,12120,12120,12120,0
20241128,204400,13887864870,12120,12120,12120,12120,0
20241128,204300,13887864870,12120,12120,12120,12120,0
20241128,204200,13887864870,12120,12120,12120,12120,0
20241128,204100,13887864870,12120,12120,12120,12120,0
20241128,204000,13887864870,12120,12120,12120,12120,0
20241128,203900,13887864870,12120,12120,12120,12120,0
20241128,203800,13887864870,12120,12120,12120,12120,0
20241128,203700,13887864870,12120,12120,12120,12120,0
20241128,203600,13887864870,12120,12120,12120,12120,0
20241128,203500,13887864870,12120,12120,12120,12120,0
20241128,203400,13887864870,12120,12120,12120,12120,0
20241128,203300,13887864870,12120,12120,12120,12120,0
20241128,203200,13887864870,12120,12120,12120,12120,0
20241128,203100,13887864870,12120,12120,12120,12120,0
20241128,203000,13887864870,12120,12120,12120,12120,0
20241128,202900,13887864870,12120,12120,12120,12120,6226
20241128,202800,13887864870,12120,12120,12120,12120,0
20241128,202700,13887864870,12120,12120,12120,12120,0
20241128,202600,13887864870,12120,12120,12120,12120,0
20241128,202500,13887864870,12120,12120,12120,12120,0
20241128,202400,13887864870,12120,12120,12120,12120,0
20241128,202300,13887864870,12120,12120,12120,12120,0
20241128,202200,13887864870,12120,12120,12120,12120,0
20241128,202100,13887864870,12120,12120,12120,12120,0
20241128,202000,13887864870,12120,12120,12120,12120,0
20241128,201900,13887864870,12120,12120,12120,12120,0
20241128,201800,13887864870,12120,12120,12120,12120,0
20241128,201700,13887864870,12120,12120,12120,12120,0
20241128,201600,13887864870,12120,12120,12120,12120,0
20241128,201500,13887864870,12120,12120,12120,12120,0
20241128,201400,13887864870,12120,12120,12120,12120,0
20241128,201300,13887864870,12120,12120,12120,12120,0
20241128,201200,13887864870,12120,12120,12120,12120,0
20241128,201100,13887864870,12120,12120,12120,12120,0
20241128,201000,13887864870,12120,12120,12120,12120,0
20241128,200900,13887864870,12120,12120,12120,12120,0
20241128,200800,13887864870,12120,12120,12120,12120,0
20241128,200700,13887864870,12120,12120,12120,12120,0
20241128,200600,13887864870,12120,12120,12120,12120,0
20241128,200500,13887864870,12120,12120,12120,12120,0
20241128,200400,13887864870,12120,12120,12120,12120,0
20241128,200300,13887864870,12120,12120,12120,12120,0
20241128,200200,13887864870,12120,12120,12120,12120,0
20241128,200100,13887864870,12120,12120,12120,12120,0
20241128,200000,13887864870,12120,12120,12120,12120,0
20241128,195900,13887864870,12120,12120,12120,12120,6226
20241128,195800,13887864870,12120,12120,12120,12120,0
20241128,195700,13887864870,12120,12120,12120,12120,0
20241128,195600,13887864870,12120,12120,12120,12120,0
20241128,195500,13887864870,12120,12120,12120,12120,0
20241128,195400,13887864870,12120,12120,12120,12120,0
20241128,195300,13887864870,12120,12120,12120,12120,0
20241128,195200,13887864870,12120,12120,12120,12120,0
20241128,195100,13887864870,12120,12120,12120,12120,0
20241128,195000,13887864870,12120,12120,12120,12120,0
20241128,194900,13887864870,12120,12120,12120,12120,0
20241128,194800,13887864870,12120,12120,12120,12120,0
20241128,194700,13887864870,12120,12120,12120,12120,0
20241128,194600,13887864870,12120,12120,12120,12120,0
20241128,194500,13887864870,12120,12120,12120,12120,0
20241128,194400,13887864870,12120,12120,12120,12120,0
20241128,194300,13887864870,12120,12120,12120,12120,0
20241128,194200,13887864870,12120,12120,12120,12120,0
20241128,194100,13887864870,12120,12120,12120,12120,0
20241128,194000,13887864870,12120,12120,12120,12120,0
20241128,193900,13887864870,12120,12120,12120,12120,0
20241128,193800,13887864870,12120,12120,12120,12120,0
20241128,193700,13887864870,12120,12120,12120,12120,0
20241128,193600,13887864870,12120,12120,12120,12120,0
20241128,193500,13887864870,12120,12120,12120,12120,0
20241128,193400,13887864870,12120,12120,12120,12120,0
20241128,193300,13887864870,12120,12120,12120,12120,0
20241128,193200,13887864870,12120,12120,12120,12120,0
20241128,193100,13887864870,12120,12120,12120,12120,0
20241128,193000,13887864870,12120,12120,12120,12120,0
20241128,192900,13887864870,12120,12120,12120,12120,6226
20241128,192800,13887864870,12120,12120,12120,12120,0
20241128,192700,13887864870,12120,12120,12120,12120,0
20241128,192600,13887864870,12120,12120,12120,12120,0
20241128,192500,13887864870,12120,12120,12120,12120,0
20241128,192400,13887864870,12120,12120,12120,12120,0
20241128,192300,13887864870,12120,12120,12120,12120,0
20241128,192200,13887864870,12120,12120,12120,12120,0
20241128,192100,13887864870,12120,12120,12120,12120,0
20241128,192000,13887864870,12120,12120,12120,12120,0
20241128,191900,13887864870,12120,12120,12120,12120,0
20241128,191800,13887864870,12120,12120,12120,12120,0
20241128,191700,13887864870,12120,12120,12120,12120,0
20241128,191600,13887864870,12120,12120,12120,12120,0
20241128,191500,13887864870,12120,12120,12120,12120,0
20241128,191400,13887864870,12120,12120,12120,12120,0
20241128,191300,13887864870,12120,12120,12120,12120,0
20241128,191200,13887864870,12120,12120,12120,12120,0
20241128,191100,13887864870,12120,12120,12120,12120,0
20241128,191000,13887864870,12120,12120,12120,12120,0
20241128,190900,13887864870,12120,12120,12120,12120,0
20241128,190800,13887864870,12120,12120,12120,12120,0
20241128,190700,13887864870,12120,12120,12120,12120,0
20241128,190600,13887864870,12120,12120,12120,12120,0
20241128,190500,13887864870,12120,12120,12120,12120,0
20241128,190400,13887864870,12120,12120,12120,12120,0
20241128,190300,13887864870,12120,12120,12120,12120,0
20241128,190200,13887864870,12120,12120,12120,12120,0
20241128,190100,13887864870,12120,12120,12120,12120,0
20241128,190000,13887864870,12120,12120,12120,12120,0
20241128,185900,13887864870,12120,12120,12120,12120,6226
20241128,185800,13887864870,12120,12120,12120,12120,0
20241128,185700,13887864870,12120,12120,12120,12120,0
20241128,185600,13887864870,12120,12120,12120,12120,0
20241128,185500,13887864870,12120,12120,12120,12120,0
20241128,185400,13887864870,12120,12120,12120,12120,0
20241128,185300,13887864870,12120,12120,12120,12120,0
20241128,185200,13887864870,12120,12120,12120,12120,0
20241128,185100,13887864870,12120,12120,12120,12120,0
20241128,185000,13887864870,12120,12120,12120,12120,0
20241128,184900,13887864870,12120,12120,12120,12120,0
20241128,184800,13887864870,12120,12120,12120,12120,0
20241128,184700,13887864870,12120,12120,12120,12120,0
20241128,184600,13887864870,12120,12120,12120,12120,0
20241128,184500,13887864870,12120,12120,12120,12120,0
20241128,184400,13887864870,12120,12120,12120,12120,0
20241128,184300,13887864870,12120,12120,12120,12120,0
20241128,184200,13887864870,12120,12120,12120,12120,0
20241128,184100,13887864870,12120,12120,12120,12120,0
20241128,184000,13887864870,12120,12120,12120,12120,0
20241128,183900,13887864870,12120,12120,12120,12120,0
20241128,183800,13887864870,12120,12120,12120,12120,0
20241128,183700,13887864870,12120,12120,12120,12120,0
20241128,183600,13887864870,12120,12120,12120,12120,0
20241128,183500,13887864870,12120,12120,12120,12120,0
20241128,183400,13887864870,12120,12120,12120,12120,0
20241128,183300,13887864870,12120,12120,12120,12120,0
20241128,183200,13887864870,12120,12120,12120,12120,0
20241128,183100,13887864870,12120,12120,12120,12120,0
20241128,183000,13887864870,12120,12120,12120,12120,0
20241128,182900,13887864870,12120,12120,12120,12120,6226
20241128,182800,13887864870,12120,12120,12120,12120,0
20241128,182700,13887864870,12120,12120,12120,12120,0
20241128,182600,13887864870,12120,12120,12120,12120,0
20241128,182500,13887864870,12120,12120,12120,12120,0
20241128,182400,13887864870,12120,12120,12120,12120,0
20241128,182300,13887864870,12120,12120,12120,12120,0
20241128,182200,13887864870,12120,12120,12120,12120,0
20241128,182100,13887864870,12120,12120,12120,12120,0
20241128,182000,13887864870,12120,12120,12120,12120,0
20241128,181900,13887864870,12120,12120,12120,12120,0
20241128,181800,13887864870,12120,12120,12120,12120,0
20241128,181700,13887864870,12120,12120,12120,12120,0
20241128,181600,13887864870,12120,12120,12120,12120,0
20241128,181500,13887864870,12120,12120,12120,12120,0
20241128,181400,13887864870,12120,12120,12120,12120,0
20241128,181300,13887864870,12120,12120,12120,12120,0
20241128,181200,13887864870,12120,12120,12120,12120,0
20241128,181100,13887864870,12120,12120,12120,12120,0
20241128,181000,13887864870,12120,12120,12120,12120,0
20241128,180900,13887864870,12120,12120,12120,12120,0
20241128,180800,13887864870,12120,12120,12120,12120,0
20241128,180700,13887864870,12120,12120,12120,12120,0
20241128,180600,13887864870,12120,12120,12120,12120,0
20241128,180500,13887864870,12120,12120,12120,12120,0
20241128,180400,13887864870,12120,12120,12120,12120,0
20241128,180300,13887864870,12120,12120,12120,12120,0
20241128,180200,13887864870,12120,12120,12120,12120,0
20241128,180100,13887864870,12120,12120,12120,12120,0
20241128,180000,13887864870,12120,12120,12120,12120,0
20241128,175900,13887864870,12120,12120,12120,12120,6226
20241128,175800,13887864870,12120,12120,12120,12120,0
20241128,175700,13887864870,12120,12120,12120,12120,0
20241128,175600,13887864870,12120,12120,12120,12120,0
20241128,175500,13887864870,12120,12120,12120,12120,0
20241128,175400,13887864870,12120,12120,12120,12120,0
20241128,175300,13887864870,12120,12120,12120,12120,0
20241128,175200,13887864870,12120,12120,12120,12120,0
20241128,175100,13887864870,12120,12120,12120,12120,0
20241128,175000,13887864870,12120,12120,12120,12120,0
20241128,174900,13887864870,12120,12120,12120,12120,0
20241128,174800,13887864870,12120,12120,12120,12120,0
20241128,174700,13887864870,12120,12120,12120,12120,0
20241128,174600,13887864870,12120,12120,12120,12120,0
20241128,174500,13887864870,12120,12120,12120,12120,0
20241128,174400,13887864870,12120,12120,12120,12120,0
20241128,174300,13887864870,12120,12120,12120,12120,0
20241128,174200,13887864870,12120,12120,12120,12120,0
20241128,174100,13887864870,12120,12120,12120,12120,0
20241128,174000,13887864870,12120,12120,12120,12120,0
20241128,173900,13887864870,12120,12120,12120,12120,0
20241128,173800,13887864870,12120,12120,12120,12120,0
20241128,173700,13887864870,12120,12120,12120,12120,0
20241128,173600,13887864870,12120,12120,12120,12120,0
20241128,173500,13887864870,12120,12120,12120,12120,0
20241128,173400,13887864870,12120,12120,12120,12120,0
20241128,173300,13887864870,12120,12120,12120,12120,0
20241128,173200,13887864870,12120,12120,12120,12120,0
20241128,173100,13887864870,12120,12120,12120,12120,0
20241128,173000,13887864870,12120,12120,12120,12120,0
20241128,172900,13887864870,12120,12120,12120,12120,6226
20241128,172800,13887864870,12120,12120,12120,12120,0
20241128,172700,13887864870,12120,12120,12120,12120,0
20241128,172600,13887864870,12120,12120,12120,12120,0
20241128,172500,13887864870,12120,12120,12120,12120,0
20241128,172400,13887864870,12120,12120,12120,12120,0
20241128,172300,13887864870,12120,12120,12120,12120,0
20241128,172200,13887864870,12120,12120,12120,12120,0
20241128,172100,13887864870,12120,12120,12120,12120,0
20241128,172000,13887864870,12120,12120,12120,12120,0
20241128,171900,13887864870,12120,12120,12120,12120,0
20241128,171800,13887864870,12120,12120,12120,12120,0
20241128,171700,13887864870,12120,12120,12120,12120,0
20241128,171600,13887864870,12120,12120,12120,12120,0
20241128,171500,13887864870,12120,12120,12120,12120,0
20241128,171400,13887864870,12120,12120,12120,12120,0
20241128,171300,13887864870,12120,12120,12120,12120,0
20241128,171200,13887864870,12120,12120,12120,12120,0
20241128,171100,13887864870,12120,12120,12120,12120,0
20241128,171000,13887864870,12120,12120,12120,12120,0
20241128,170900,13887864870,12120,12120,12120,12120,0
20241128,170800,13887864870,12120,12120,12120,12120,0
20241128,170700,13887864870,12120,12120,12120,12120,0
20241128,170600,13887864870,12120,12120,12120,12120,0
20241128,170500,13887864870,12120,12120,12120,12120,0
20241128,170400,13887864870,12120,12120,12120,12120,0
20241128,170300,13887864870,12120,12120,12120,12120,0
20241128,170200,13887864870,12120,12120,12120,12120,0
20241128,170100,13887864870,12120,12120,12120,12120,0
20241128,170000,13887864870,12120,12120,12120,12120,0
20241128,165900,13887864870,12120,12120,12120,12120,6226
20241128,165800,13887864870,12120,12120,12120,12120,0
20241128,165700,13887864870,12120,12120,12120,12120,0
20241128,165600,13887864870,12120,12120,12120,12120,0
20241128,165500,13887864870,12120,12120,12120,12120,0
20241128,165400,13887864870,12120,12120,12120,12120,0
20241128,165300,13887864870,12120,12120,12120,12120,0
20241128,165200,13887864870,12120,12120,12120,12120,0
20241128,165100,13887864870,12120,12120,12120,12120,0
20241128,165000,13887864870,12120,12120,12120,12120,0
20241128,164900,13887864870,12120,12120,12120,12120,0
20241128,164800,13887864870,12120,12120,12120,12120,0
20241128,164700,13887864870,12120,12120,12120,12120,0
20241128,164600,13887864870,12120,12120,12120,12120,0
20241128,164500,13887864870,12120,12120,12120,12120,0
20241128,164400,13887864870,12120,12120,12120,12120,0
20241128,164300,13887864870,12120,12120,12120,12120,0
20241128,164200,13887864870,12120,12120,12120,12120,0
20241128,164100,13887864870,12120,12120,12120,12120,0
20241128,164000,13887864870,12120,12120,12120,12120,0
20241128,163900,13887864870,12120,12120,12120,12120,0
20241128,163800,13887864870,12120,12120,12120,12120,0
20241128,163700,13887864870,12120,12120,12120,12120,0
20241128,163600,13887864870,12120,12120,12120,12120,0
20241128,163500,13887864870,12120,12120,12120,12120,0
20241128,163400,13887864870,12120,12120,12120,12120,0
20241128,163300,13887864870,12120,12120,12120,12120,0
20241128,163200,13887864870,12120,12120,12120,12120,0
20241128,163100,13887864870,12120,12120,12120,12120,0
20241128,163000,13887864870,12120,12120,12120,12120,0
20241128,162900,13887864870,12120,12120,12120,12120,6226
20241128,162800,13887864870,12120,12120,12120,12120,0
20241128,162700,13887864870,12120,12120,12120,12120,0
20241128,162600,13887864870,12120,12120,12120,12120,0
20241128,162500,13887864870,12120,12120,12120,12120,0
20241128,162400,13887864870,12120,12120,12120,12120,0
20241128,162300,13887864870,12120,12120,12120,12120,0
20241128,162200,13887864870,12120,12120,12120,12120,0
20241128,162100,13887864870,12120,12120,12120,12120,0
20241128,162000,13887864870,12120,12120,12120,12120,0
20241128,161900,13887864870,12120,12120,12120,12120,0
20241128,161800,13887864870,12120,12120,12120,12120,0
20241128,161700,13887864870,12120,12120,12120,12120,0
20241128,161600,13887864870,12120,12120,12120,12120,0
20241128,161500,13887864870,12120,12120,12120,12120,0
20241128,161400,13887864870,12120,12120,12120,12120,0
20241128,161300,13887864870,12120,12120,12120,12120,0
20241128,161200,13887864870,12120,12120,12120,12120,0
20241128,161100,13887864870,12120,12120,12120,12120,0
20241128,161000,13887864870,12120,12120,12120,12120,0
20241128,160900,13887864870,12120,12120,12120,12120,0
20241128,160800,13887864870,12120,12120,12120,12120,0
20241128,160700,13887864870,12120,12120,12120,12120,0
20241128,160600,13887864870,12120,12120,12120,12120,0
20241128,160500,13887864870,12120,12120,12120,12120,0
20241128,160400,13887864870,12120,12120,12120,12120,0
20241128,160300,13887864870,12120,12120,12120,12120,0
20241128,160200,13887864870,12120,12120,12120,12120,0
20241128,160100,13887864870,12120,12120,12120,12120,0
20241128,160000,13887864870,12120,12120,12120,12120,0
20241128,155900,13887864870,12120,12120,12120,12120,6226
20241128,155800,13887864870,12120,12120,12120,12120,0
20241128,155700,13887864870,12120,12120,12120,12120,0
20241128,155600,13887864870,12120,12120,12120,12120,0
20241128,155500,13887864870,12120,12120,12120,12120,0
20241128,155400,13887864870,12120,12120,12120,12120,0
20241128,155300,13887864870,12120,12120,12120,12120,0
20241128,155200,13887864870,12120,12120,12120,12120,0
20241128,155100,13887864870,12120,12120,12120,12120,0
20241128,155000,13887864870,12120,12120,12120,12120,0
20241128,154900,13887864870,12120,12120,12120,12120,0
20241128,154800,13887864870,12120,12120,12120,12120,0
20241128,154700,13887864870,12120,12120,12120,12120,0
20241128,154600,13887864870,12120,12120,12120,12120,0
20241128,154500,13887864870,12120,12120,12120,12120,0
20241128,154400,13887864870,12120,12120,12120,12120,0
20241128,154300,13887864870,12120,12120,12120,12120,0
20241128,154200,13887864870,12120,12120,12120,12120,0
20241128,154100,13887864870,12120,12120,12120,12120,0
20241128,154000,13887864870,12120,12120,12120,12120,0
20241128,153900,13887864870,12120,12120,12120,12120,0
20241128,153800,13887864870,12120,12120,12120,12120,0
20241128,153700,13887864870,12120,12120,12120,12120,0
20241128,153600,13887864870,12120,12120,12120,12120,0
20241128,153500,13887864870,12120,12120,12120,12120,0
20241128,153400,13887864870,12120,12120,12120,12120,0
20241128,153300,13887864870,12120,12120,12120,12120,0
20241128,153200,13887864870,12120,12120,12120,12120,0
20241128,153100,13887864870,12120,12120,12120,12120,0
20241128,153000,13887864870,12120,12120,12120,12120,6226
20241128,152900,13812405750,12120,12120,12120,12120,0
20241128,152800,13812405750,12120,12120,12120,12120,0
20241128,152700,13812405750,12120,12120,12120,12120,0
20241128,152600,13812405750,12120,12120,12120,12120,0
20241128,152500,13812405750,12120,12120,12120,12120,0
20241128,152400,13812405750,12120,12120,12120,12120,0
20241128,152300,13812405750,12120,12120,12120,12120,0
20241128,152200,13812405750,12120,12120,12120,12120,0
20241128,152100,13812405750,12120,12120,12120,12120,0
20241128,152000,13812405750,12120,12120,12120,12120,0
20241128,151900,13812405750,12120,12060,12130,12060,1004
20241128,151800,13800251490,12060,12040,12110,12040,5413
20241128,151700,13734896390,12050,12030,12070,12030,589
20241128,151600,13727802480,12080,12070,12080,12030,1291
20241128,151500,13712231440,12080,12060,12090,12040,2364
20241128,151400,13683727310,12060,12050,12090,12040,3790
20241128,151300,13638017320,12070,12050,12080,12050,78
20241128,151200,13637075980,12050,12070,12090,12050,698
20241128,151100,13628656280,12100,12100,12100,12070,770
20241128,151000,13619347030,12090,12050,12100,12050,1363
20241128,150900,13602884530,12080,12060,12080,11990,10265
20241128,150800,13479595460,12060,12020,12070,12010,1280
20241128,150700,13464202410,12020,12080,12080,12020,1048
20241128,150600,13451590790,12080,12070,12080,12030,1423
20241128,150500,13434462950,12070,12100,12100,12020,5619
20241128,150400,13366662570,12090,12100,12130,12090,3619
20241128,150300,13322872530,12100,12130,12140,12100,925
20241128,150200,13311653640,12130,12130,12210,12130,2058
20241128,150100,13286667610,12220,12140,12220,12120,4345
20241128,150000,13233791340,12150,12120,12170,12120,1753
20241128,145900,13212506140,12120,12130,12160,12120,1631
20241128,145800,13192706610,12130,12200,12210,12130,1833
20241128,145700,13170393220,12200,12180,12220,12150,1498
20241128,145600,13152136060,12130,12150,12210,12090,6911
20241128,145500,13068282990,12220,12210,12230,12130,14419
20241128,145400,12893012300,12180,12210,12220,12180,2361
20241128,145300,12864195850,12210,12230,12240,12200,1999
20241128,145200,12839769510,12230,12240,12270,12230,1586
20241128,145100,12820343150,12230,12240,12270,12220,2296
20241128,145000,12792243260,12250,12210,12270,12210,1978
20241128,144900,12768036880,12210,12260,12260,12200,1501
20241128,144800,12749702580,12260,12210,12270,12190,2269
20241128,144700,12721949350,12190,12190,12250,12180,3259
20241128,144600,12682175090,12200,12250,12270,12190,4195
20241128,144500,12630902180,12250,12270,12330,12250,1977
20241128,144400,12606637550,12280,12300,12310,12240,6189
20241128,144300,12530589140,12310,12350,12370,12300,2999
20241128,144200,12493605000,12350,12350,12390,12340,3040
20241128,144100,12456004440,12390,12350,12390,12320,3787
20241128,144000,12409233780,12330,12310,12360,12300,2348
20241128,143900,12380288830,12320,12290,12400,12290,4233
20241128,143800,12328153760,12300,12330,12340,12290,4097
20241128,143700,12277729870,12330,12370,12400,12330,2746
20241128,143600,12243789030,12390,12400,12420,12340,9467
20241128,143500,12126501120,12420,12390,12450,12300,22517
20241128,143400,11847212350,12390,12180,12390,12180,25817
20241128,143300,11529700100,12180,12170,12200,12170,3162
20241128,143200,11491161200,12180,12130,12200,12120,2459
20241128,143100,11461288670,12090,12110,12130,12080,3831
20241128,143000,11414918350,12110,12130,12180,12110,1822
20241128,142900,11392801590,12140,12210,12210,12140,2225
20241128,142800,11365749870,12220,12230,12250,12130,7491
20241128,142700,11274297100,12230,12270,12290,12210,4327
20241128,142600,11221311120,12270,12190,12270,12190,12005
20241128,142500,11074450680,12190,12150,12220,12150,4890
20241128,142400,11014865050,12150,12150,12190,12140,4252
20241128,142300,10963200570,12170,12170,12200,12140,6890
20241128,142200,10879445300,12160,12160,12220,12160,3220
20241128,142100,10840187660,12160,12160,12200,12150,2528
20241128,142000,10809455660,12150,12180,12210,12140,3185
20241128,141900,10770695780,12160,12130,12200,12130,11789
20241128,141800,10627047030,12130,12100,12150,12080,1994
20241128,141700,10602865600,12070,12060,12100,12030,4365
20241128,141600,10550259700,12060,12060,12090,12020,2770
20241128,141500,10516821390,12090,12060,12090,12050,1455
20241128,141400,10499256610,12060,11970,12090,11950,4484
20241128,141300,10445325980,11970,11960,12000,11920,3562
20241128,141200,10402738440,11930,11970,12030,11920,2547
20241128,141100,10372289280,11970,12020,12040,11920,4207
20241128,141000,10321927710,12020,12110,12130,11900,7473
20241128,140900,10232125490,12110,12110,12160,12100,2402
20241128,140800,10203011260,12120,12140,12160,12060,4235
20241128,140700,10151765970,12150,12140,12190,12090,8248
20241128,140600,10051759750,12150,12140,12160,12110,3365
20241128,140500,10010938150,12140,12200,12210,12120,4744
20241128,140400,9953247940,12210,12220,12240,12200,2929
20241128,140300,9917457200,12230,12180,12230,12150,7685
20241128,140200,9823752970,12180,12210,12230,12150,8781
20241128,140100,9716686980,12220,12260,12260,12200,10955
20241128,140000,9582813210,12230,12270,12320,12230,37528
20241128,135900,9122119230,12200,12200,12200,12200,0
20241128,135800,9122119230,12200,12200,12200,12200,0
20241128,135700,9122119230,12200,12150,12200,12140,15758
20241128,135600,8930056080,12140,12040,12160,12040,17342
20241128,135500,8720098050,12060,12030,12080,12030,4093
20241128,135400,8670728550,12030,12020,12050,12010,2464
20241128,135300,8641089380,12020,12010,12040,12000,1639
20241128,135200,8621368960,12000,12000,12050,11990,1915
20241128,135100,8598362860,12000,12020,12040,11990,2308
20241128,135000,8570641910,12010,12010,12060,12000,6723
20241128,134900,8489671380,12020,12000,12040,11990,12958
20241128,134800,8334122880,11990,11990,12000,11970,1549
20241128,134700,8315549510,11990,11940,12000,11900,7159
20241128,134600,8229857200,11940,11890,11940,11890,1242
20241128,134500,8215053500,11900,11910,11920,11890,1213
20241128,134400,8200611860,11900,11910,11940,11880,1522
20241128,134300,8182497490,11910,11910,11940,11900,1245
20241128,134200,8167646440,11910,11910,11940,11900,1470
20241128,134100,8150137930,11920,11930,11950,11910,1386
20241128,134000,8133606550,11940,11930,11960,11920,1866
20241128,133900,8111330430,11970,11940,11970,11920,1717
20241128,133800,8090828950,11940,11980,12000,11940,2863
20241128,133700,8056569830,11970,11970,12000,11960,6294
20241128,133600,7981107140,11990,11950,11990,11950,7941
20241128,133500,7886076300,11930,11900,11950,11880,5057
20241128,133400,7825841230,11890,11930,12000,11880,12178
20241128,133300,7680257770,11930,11930,11950,11920,1731
20241128,133200,7659605590,11920,11840,11940,11840,5542
20241128,133100,7593711400,11840,11850,11870,11820,1997
20241128,133000,7570044330,11840,11820,11890,11820,1338
20241128,132900,7554166960,11820,11850,11890,11820,6012
20241128,132800,7482896580,11850,11820,11850,11760,3581
20241128,132700,7440560920,11820,11780,11840,11780,1540
20241128,132600,7422367740,11810,11720,11810,11720,3750
20241128,132500,7378179160,11720,11730,11730,11700,4992
20241128,132400,7319644730,11730,11710,11730,11650,1367
20241128,132300,7303657290,11700,11650,11720,11640,1443
20241128,132200,7286801050,11620,11630,11640,11620,772
20241128,132100,7277822150,11640,11640,11650,11620,1057
20241128,132000,7265517480,11640,11650,11680,11640,574
20241128,131900,7258830010,11640,11620,11690,11620,907
20241128,131800,7248279850,11610,11550,11630,11550,1390
20241128,131700,7232186130,11550,11560,11560,11540,649
20241128,131600,7224690280,11560,11570,11580,11540,954
20241128,131500,7213667550,11570,11610,11610,11560,737
20241128,131400,7205131780,11600,11540,11600,11530,1856
20241128,131300,7183680530,11540,11590,11590,11490,10812
20241128,131200,7059163890,11590,11560,11600,11560,2025
20241128,131100,7035711910,11570,11590,11600,11550,6173
20241128,131000,6964318460,11600,11590,11600,11570,1184
20241128,130900,6950604380,11600,11590,11600,11580,872
20241128,130800,6940499490,11580,11610,11610,11580,1932
20241128,130700,6918094640,11620,11620,11630,11610,1398
20241128,130600,6901853570,11620,11640,11650,11620,450
20241128,130500,6896620650,11630,11620,11650,11610,1191
20241128,130400,6882774230,11610,11640,11640,11610,1293
20241128,130300,6867737880,11640,11670,11680,11640,2557
20241128,130200,6837931570,11670,11680,11690,11670,901
20241128,130100,6827410790,11680,11710,11710,11680,878
20241128,130000,6817141800,11710,11710,11730,11700,832
20241128,125900,6807401390,11710,11750,11750,11700,3024
20241128,125800,6771923590,11750,11740,11750,11740,1020
20241128,125700,6759947310,11740,11740,11750,11740,976
20241128,125600,6748484490,11750,11760,11760,11750,747
20241128,125500,6739702580,11760,11760,11780,11760,239
20241128,125400,6736889780,11760,11760,11770,11760,907
20241128,125300,6726222970,11760,11750,11770,11750,564
20241128,125200,6719590970,11750,11760,11760,11740,651
20241128,125100,6711940990,11760,11760,11760,11740,616
20241128,125000,6704702940,11760,11750,11790,11750,398
20241128,124900,6700019120,11750,11740,11750,11740,826
20241128,124800,6690318220,11740,11750,11750,11740,436
20241128,124700,6685196830,11740,11750,11750,11740,620
20241128,124600,6677916180,11750,11720,11750,11700,1035
20241128,124500,6665779450,11720,11730,11740,11720,366
20241128,124400,6661487230,11720,11720,11730,11710,982
20241128,124300,6649980380,11720,11730,11750,11720,394
20241128,124200,6645357000,11730,11730,11730,11720,464
20241128,124100,6639914340,11730,11720,11730,11710,859
20241128,124000,6629844700,11720,11730,11760,11720,541
20241128,123900,6623494440,11730,11700,11730,11700,877
20241128,123800,6613221010,11700,11700,11710,11690,851
20241128,123700,6603269680,11700,11710,11720,11690,738
20241128,123600,6594631110,11720,11680,11720,11680,1332
20241128,123500,6579046820,11680,11680,11680,11660,929
20241128,123400,6568201940,11680,11670,11680,11660,929
20241128,123300,6557360040,11660,11690,11700,11660,967
20241128,123200,6546067500,11690,11690,11690,11680,306
20241128,123100,6542492890,11690,11680,11700,11680,635
20241128,123000,6535073780,11680,11690,11700,11680,474
20241128,122900,6529532090,11700,11700,11710,11690,1100
20241128,122800,6516662180,11700,11700,11710,11700,836
20241128,122700,6506879730,11700,11710,11710,11700,500
20241128,122600,6501026090,11710,11700,11710,11700,256
20241128,122500,6498028630,11700,11710,11720,11700,861
20241128,122400,6487950960,11700,11730,11730,11700,712
20241128,122300,6479613070,11730,11710,11730,11710,726
20241128,122200,6471107010,11700,11680,11710,11680,891
20241128,122100,6460681840,11690,11700,11700,11670,1140
20241128,122000,6447355990,11710,11710,11730,11700,898
20241128,121900,6436838290,11720,11710,11720,11710,430
20241128,121800,6431801510,11710,11720,11730,11710,2429
20241128,121700,6403335960,11730,11750,11750,11730,722
20241128,121600,6394862150,11760,11750,11760,11740,347
20241128,121500,6390784550,11750,11730,11760,11730,935
20241128,121400,6379803850,11750,11740,11750,11720,1008
20241128,121300,6367975880,11750,11770,11770,11750,1683
20241128,121200,6348191730,11770,11770,11780,11770,375
20241128,121100,6343776500,11770,11770,11780,11760,746
20241128,121000,6334996140,11760,11760,11770,11750,1045
20241128,120900,6322712500,11760,11790,11790,11760,811
20241128,120800,6313164200,11790,11790,11790,11780,574
20241128,120700,6306399800,11790,11810,11820,11780,1725
20241128,120600,6286067990,11810,11810,11820,11810,209
20241128,120500,6283598470,11840,11820,11840,11790,2752
20241128,120400,6251103760,11820,11790,11820,11790,1221
20241128,120300,6236688210,11790,11780,11790,11770,1536
20241128,120200,6218597460,11780,11800,11810,11780,2068
20241128,120100,6194212580,11810,11840,11840,11800,1172
20241128,120000,6180351110,11850,11850,11860,11840,324
20241128,115900,6176511870,11850,11860,11870,11850,451
20241128,115800,6171164570,11860,11870,11870,11840,611
20241128,115700,6163920970,11870,11840,11870,11840,884
20241128,115600,6153439140,11840,11830,11840,11810,786
20241128,115500,6144144620,11830,11870,11880,11830,465
20241128,115400,6138630790,11870,11900,11910,11870,395
20241128,115300,6133930230,11910,11920,11920,11890,1420
20241128,115200,6117008500,11920,11920,11950,11910,3089
20241128,115100,6080150940,11920,11880,11930,11880,4981
20241128,115000,6020874720,11890,11840,11890,11840,5401
20241128,114900,5956762740,11840,11800,11850,11800,1526
20241128,114800,5938701550,11800,11810,11810,11790,945
20241128,114700,5927545020,11810,11780,11820,11780,1469
20241128,114600,5910205240,11810,11820,11830,11760,4074
20241128,114500,5862149650,11820,11820,11830,11810,2233
20241128,114400,5835760360,11810,11830,11830,11800,2891
20241128,114300,5801608370,11830,11790,11830,11790,1205
20241128,114200,5787378670,11820,11820,11820,11790,6118
20241128,114100,5715150760,11820,11720,11870,11720,15644
20241128,114000,5530204930,11720,11740,11760,11710,680
20241128,113900,5522217790,11740,11700,11750,11690,1234
20241128,113800,5507748300,11690,11700,11700,11670,422
20241128,113700,5502813860,11700,11700,11710,11700,487
20241128,113600,5497113770,11700,11690,11720,11690,443
20241128,113500,5491930890,11670,11690,11710,11660,984
20241128,113400,5480433610,11700,11680,11700,11680,656
20241128,113300,5472764810,11680,11670,11690,11670,394
20241128,113200,5468163940,11680,11710,11710,11680,872
20241128,113100,5457969720,11710,11730,11760,11710,1227
20241128,113000,5443586880,11730,11740,11760,11730,880
20241128,112900,5433245330,11750,11710,11750,11700,2021
20241128,112800,5409544550,11710,11700,11720,11690,335
20241128,112700,5405624800,11700,11700,11710,11690,942
20241128,112600,5394608000,11700,11670,11710,11670,334
20241128,112500,5390702470,11680,11660,11680,11650,896
20241128,112400,5380254040,11660,11640,11670,11630,1115
20241128,112300,5367266880,11640,11640,11660,11640,581
20241128,112200,5360497940,11650,11690,11700,11650,805
20241128,112100,5351101160,11700,11710,11730,11700,503
20241128,112000,5345213220,11700,11670,11700,11660,787
20241128,111900,5336016900,11710,11730,11760,11700,2776
20241128,111800,5303432550,11720,11580,11720,11580,2530
20241128,111700,5273919150,11560,11560,11570,11560,559
20241128,111600,5267456610,11560,11540,11630,11540,1194
20241128,111500,5253637210,11540,11550,11550,11540,715
20241128,111400,5245384590,11550,11570,11570,11550,2712
20241128,111300,5214027630,11570,11570,11580,11570,306
20241128,111200,5210486420,11570,11580,11580,11570,421
20241128,111100,5205614180,11580,11580,11590,11570,811
20241128,111000,5196223950,11580,11580,11580,11570,115
20241128,110900,5194892350,11580,11580,11580,11570,858
20241128,110800,5184963760,11580,11590,11590,11570,486
20241128,110700,5179335880,11590,11600,11600,11580,1280
20241128,110600,5164510010,11590,11630,11630,11590,548
20241128,110500,5158151990,11630,11650,11660,11630,106
20241128,110400,5156917880,11660,11600,11660,11600,2246
20241128,110300,5130772640,11600,11590,11600,11590,219
20241128,110200,5128233360,11580,11580,11600,11580,1264
20241128,110100,5113595050,11580,11580,11580,11570,2398
20241128,110000,5085826860,11580,11620,11620,11580,6437
20241128,105900,5011082750,11620,11630,11630,11620,1837
20241128,105800,4989723590,11630,11680,11680,11630,4012
20241128,105700,4943002530,11660,11680,11680,11660,3326
20241128,105600,4904204650,11680,11660,11700,11660,543
20241128,105500,4897861850,11660,11670,11670,11660,1421
20241128,105400,4881289890,11680,11670,11680,11660,386
20241128,105300,4876786900,11660,11660,11670,11650,1208
20241128,105200,4862700200,11660,11670,11670,11660,162
20241128,105100,4860809820,11660,11690,11700,11650,2195
20241128,105000,4835198690,11700,11710,11710,11690,908
20241128,104900,4824576290,11720,11720,11730,11710,437
20241128,104800,4819458010,11720,11730,11730,11710,362
20241128,104700,4815218060,11720,11710,11720,11710,19
20241128,104600,4814995480,11720,11740,11740,11710,459
20241128,104500,4809615440,11730,11730,11740,11730,447
20241128,104400,4804368670,11740,11740,11740,11730,403
20241128,104300,4799639760,11720,11720,11730,11720,93
20241128,104200,4798549580,11720,11740,11740,11710,672
20241128,104100,4790664400,11730,11710,11730,11700,290
20241128,104000,4787267550,11700,11690,11700,11690,512
20241128,103900,4781279170,11700,11690,11700,11680,1599
20241128,103800,4762577790,11700,11700,11710,11690,334
20241128,103700,4758670850,11700,11740,11740,11700,175
20241128,103600,4756616910,11740,11740,11750,11700,964
20241128,103500,4745298890,11750,11690,11750,11690,1056
20241128,103400,4732900160,11680,11670,11680,11650,1924
20241128,103300,4710455050,11660,11740,11740,11660,522
20241128,103200,4704355840,11740,11750,11760,11740,8407
20241128,103100,4605596250,11760,11770,11790,11750,2999
20241128,103000,4570324970,11790,11780,11790,11780,375
20241128,102900,4565905580,11780,11780,11800,11770,764
20241128,102800,4556907130,11770,11750,11780,11750,2354
20241128,102700,4529201820,11750,11760,11780,11750,1427
20241128,102600,4512420150,11760,11790,11790,11760,584
20241128,102500,4505540850,11790,11760,11800,11760,1281
20241128,102400,4490442170,11800,11820,11820,11760,391
20241128,102300,4485830550,11810,11750,11820,11740,3360
20241128,102200,4446186940,11760,11750,11760,11740,873
20241128,102100,4435925850,11740,11750,11750,11740,665
20241128,102000,4428114940,11760,11750,11760,11740,902
20241128,101900,4417514250,11760,11730,11760,11730,921
20241128,101800,4406691270,11730,11730,11760,11730,877
20241128,101700,4396394140,11780,11730,11780,11720,853
20241128,101600,4386375790,11730,11720,11760,11720,1373
20241128,101500,4370262220,11720,11660,11740,11650,3063
20241128,101400,4334379150,11650,11660,11670,11650,462
20241128,101300,4328994320,11660,11670,11670,11660,640
20241128,101200,4321530050,11690,11680,11690,11670,593
20241128,101100,4314604510,11680,11710,11720,11670,686
20241128,101000,4306574600,11720,11710,11720,11710,639
20241128,100900,4299088150,11710,11640,11730,11640,3013
20241128,100800,4263854560,11650,11640,11660,11640,466
20241128,100700,4258425340,11640,11660,11680,11640,695
20241128,100600,4250320500,11650,11640,11670,11640,635
20241128,100500,4242920580,11670,11620,11680,11620,1289
20241128,100400,4227898860,11620,11640,11640,11620,1766
20241128,100300,4207358510,11630,11640,11650,11630,864
20241128,100200,4197297840,11660,11630,11660,11630,3335
20241128,100100,4158479010,11630,11640,11640,11630,1582
20241128,100000,4140066570,11640,11650,11660,11640,833
20241128,095900,4130367310,11650,11640,11670,11640,1398
20241128,095800,4114076800,11640,11680,11690,11640,2530
20241128,095700,4084548440,11680,11680,11690,11680,637
20241128,095600,4077106780,11680,11710,11720,11680,2321
20241128,095500,4049942700,11710,11740,11760,11710,3560
20241128,095400,4008187460,11730,11730,11730,11710,307
20241128,095300,4004588440,11730,11700,11740,11690,2642
20241128,095200,3973618650,11680,11650,11700,11650,1045
20241128,095100,3961406040,11650,11680,11680,11640,1742
20241128,095000,3941095530,11680,11710,11710,11660,1201
20241128,094900,3927063020,11710,11660,11730,11640,2667
20241128,094800,3895864700,11660,11680,11680,11620,694
20241128,094700,3887772630,11680,11650,11680,11610,2744
20241128,094600,3855830250,11650,11680,11680,11650,1961
20241128,094500,3832957890,11670,11690,11700,11670,6025
20241128,094400,3762561780,11700,11720,11720,11690,1793
20241128,094300,3741582380,11720,11710,11740,11710,1586
20241128,094200,3722993000,11710,11740,11740,11690,6910
20241128,094100,3641998870,11750,11810,11810,11740,6162
20241128,094000,3569401800,11820,11820,11850,11810,3370
20241128,093900,3529558180,11860,11850,11860,11810,9493
20241128,093800,3417220180,11850,11880,11900,11850,2025
20241128,093700,3393176130,11900,11900,11930,11880,2085
20241128,093600,3368359780,11890,11870,11900,11840,2840
20241128,093500,3334650890,11870,11870,11900,11860,2232
20241128,093400,3308133340,11860,11850,11900,11810,5041
20241128,093300,3248364070,11850,11820,11860,11820,1444
20241128,093200,3231263370,11860,11820,11890,11770,9196
20241128,093100,3122573030,11820,11970,11990,11820,7169
20241128,093000,3037234670,11970,12000,12010,11970,6366
20241128,092900,2960946170,12000,11930,12000,11900,8033
20241128,092800,2864904730,11930,11970,12040,11860,8517
20241128,092700,2763234500,12000,11850,12090,11820,52469
20241128,092600,2135762080,11840,11750,11850,11750,8187
20241128,092500,2038930410,11810,11730,11810,11730,15387
20241128,092400,1857578460,11730,11750,11780,11730,13907
20241128,092300,1694031110,11750,11730,11750,11710,3685
20241128,092200,1650780140,11730,11690,11740,11650,19057
20241128,092100,1427831520,11700,11590,11700,11590,5296
20241128,092000,1366026120,11590,11680,11680,11560,2902
20241128,091900,1332287360,11680,11650,11680,11630,1883
20241128,091800,1310305050,11650,11570,11650,11520,7085
20241128,091700,1228171070,11560,11550,11570,11540,1272
20241128,091600,1213482770,11540,11560,11570,11540,1382
20241128,091500,1197507770,11570,11600,11620,11570,3368
20241128,091400,1158465530,11590,11650,11680,11570,2473
20241128,091300,1129720520,11650,11690,11690,11620,4143
20241128,091200,1081394890,11690,11600,11710,11550,6565
20241128,091100,1004881100,11600,11620,11680,11570,8816
20241128,091000,902210520,11610,11530,11640,11500,7815
20241128,090900,811713130,11480,11490,11520,11440,3178
20241128,090800,775212100,11490,11510,11570,11450,1115
20241128,090700,762358550,11570,11530,11600,11500,19082
20241128,090600,542225010,11500,11410,11520,11400,9722
20241128,090500,430685310,11430,11270,11470,11270,8696
20241128,090400,331347710,11240,11300,11410,11240,11347
20241128,090300,202699760,11300,11310,11310,11270,494
20241128,090200,197115280,11270,11170,11320,11170,12441
20241128,090100,56708010,11170,11060,11170,11060,1540
20241128,090000,39578240,11050,11100,11130,11050,3562