KissMeData/045340/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,193000,1173749585,4780,4780,4780,4780,1385
20241126,192900,1173749585,4780,4780,4780,4780,0
20241126,192800,1173749585,4780,4780,4780,4780,0
20241126,192700,1173749585,4780,4780,4780,4780,0
20241126,192600,1173749585,4780,4780,4780,4780,0
20241126,192500,1173749585,4780,4780,4780,4780,0
20241126,192400,1173749585,4780,4780,4780,4780,0
20241126,192300,1173749585,4780,4780,4780,4780,0
20241126,192200,1173749585,4780,4780,4780,4780,0
20241126,192100,1173749585,4780,4780,4780,4780,0
20241126,192000,1173749585,4780,4780,4780,4780,0
20241126,191900,1173749585,4780,4780,4780,4780,0
20241126,191800,1173749585,4780,4780,4780,4780,0
20241126,191700,1173749585,4780,4780,4780,4780,0
20241126,191600,1173749585,4780,4780,4780,4780,0
20241126,191500,1173749585,4780,4780,4780,4780,0
20241126,191400,1173749585,4780,4780,4780,4780,0
20241126,191300,1173749585,4780,4780,4780,4780,0
20241126,191200,1173749585,4780,4780,4780,4780,0
20241126,191100,1173749585,4780,4780,4780,4780,0
20241126,191000,1173749585,4780,4780,4780,4780,0
20241126,190900,1173749585,4780,4780,4780,4780,0
20241126,190800,1173749585,4780,4780,4780,4780,0
20241126,190700,1173749585,4780,4780,4780,4780,0
20241126,190600,1173749585,4780,4780,4780,4780,0
20241126,190500,1173749585,4780,4780,4780,4780,0
20241126,190400,1173749585,4780,4780,4780,4780,0
20241126,190300,1173749585,4780,4780,4780,4780,0
20241126,190200,1173749585,4780,4780,4780,4780,0
20241126,190100,1173749585,4780,4780,4780,4780,0
20241126,190000,1173749585,4780,4780,4780,4780,1385
20241126,185900,1173749585,4780,4780,4780,4780,0
20241126,185800,1173749585,4780,4780,4780,4780,0
20241126,185700,1173749585,4780,4780,4780,4780,0
20241126,185600,1173749585,4780,4780,4780,4780,0
20241126,185500,1173749585,4780,4780,4780,4780,0
20241126,185400,1173749585,4780,4780,4780,4780,0
20241126,185300,1173749585,4780,4780,4780,4780,0
20241126,185200,1173749585,4780,4780,4780,4780,0
20241126,185100,1173749585,4780,4780,4780,4780,0
20241126,185000,1173749585,4780,4780,4780,4780,0
20241126,184900,1173749585,4780,4780,4780,4780,0
20241126,184800,1173749585,4780,4780,4780,4780,0
20241126,184700,1173749585,4780,4780,4780,4780,0
20241126,184600,1173749585,4780,4780,4780,4780,0
20241126,184500,1173749585,4780,4780,4780,4780,0
20241126,184400,1173749585,4780,4780,4780,4780,0
20241126,184300,1173749585,4780,4780,4780,4780,0
20241126,184200,1173749585,4780,4780,4780,4780,0
20241126,184100,1173749585,4780,4780,4780,4780,0
20241126,184000,1173749585,4780,4780,4780,4780,0
20241126,183900,1173749585,4780,4780,4780,4780,0
20241126,183800,1173749585,4780,4780,4780,4780,0
20241126,183700,1173749585,4780,4780,4780,4780,0
20241126,183600,1173749585,4780,4780,4780,4780,0
20241126,183500,1173749585,4780,4780,4780,4780,0
20241126,183400,1173749585,4780,4780,4780,4780,0
20241126,183300,1173749585,4780,4780,4780,4780,0
20241126,183200,1173749585,4780,4780,4780,4780,0
20241126,183100,1173749585,4780,4780,4780,4780,0
20241126,183000,1173749585,4780,4780,4780,4780,1385
20241126,182900,1173749585,4780,4780,4780,4780,0
20241126,182800,1173749585,4780,4780,4780,4780,0
20241126,182700,1173749585,4780,4780,4780,4780,0
20241126,182600,1173749585,4780,4780,4780,4780,0
20241126,182500,1173749585,4780,4780,4780,4780,0
20241126,182400,1173749585,4780,4780,4780,4780,0
20241126,182300,1173749585,4780,4780,4780,4780,0
20241126,182200,1173749585,4780,4780,4780,4780,0
20241126,182100,1173749585,4780,4780,4780,4780,0
20241126,182000,1173749585,4780,4780,4780,4780,0
20241126,181900,1173749585,4780,4780,4780,4780,0
20241126,181800,1173749585,4780,4780,4780,4780,0
20241126,181700,1173749585,4780,4780,4780,4780,0
20241126,181600,1173749585,4780,4780,4780,4780,0
20241126,181500,1173749585,4780,4780,4780,4780,0
20241126,181400,1173749585,4780,4780,4780,4780,0
20241126,181300,1173749585,4780,4780,4780,4780,0
20241126,181200,1173749585,4780,4780,4780,4780,0
20241126,181100,1173749585,4780,4780,4780,4780,0
20241126,181000,1173749585,4780,4780,4780,4780,0
20241126,180900,1173749585,4780,4780,4780,4780,0
20241126,180800,1173749585,4780,4780,4780,4780,0
20241126,180700,1173749585,4780,4780,4780,4780,0
20241126,180600,1173749585,4780,4780,4780,4780,0
20241126,180500,1173749585,4780,4780,4780,4780,0
20241126,180400,1173749585,4780,4780,4780,4780,0
20241126,180300,1173749585,4780,4780,4780,4780,0
20241126,180200,1173749585,4780,4780,4780,4780,0
20241126,180100,1173749585,4780,4780,4780,4780,0
20241126,180000,1173749585,4780,4780,4780,4780,1385
20241126,175900,1173749585,4780,4780,4780,4780,0
20241126,175800,1173749585,4780,4780,4780,4780,0
20241126,175700,1173749585,4780,4780,4780,4780,0
20241126,175600,1173749585,4780,4780,4780,4780,0
20241126,175500,1173749585,4780,4780,4780,4780,0
20241126,175400,1173749585,4780,4780,4780,4780,0
20241126,175300,1173749585,4780,4780,4780,4780,0
20241126,175200,1173749585,4780,4780,4780,4780,0
20241126,175100,1173749585,4780,4780,4780,4780,0
20241126,175000,1173749585,4780,4780,4780,4780,0
20241126,174900,1173749585,4780,4780,4780,4780,0
20241126,174800,1173749585,4780,4780,4780,4780,0
20241126,174700,1173749585,4780,4780,4780,4780,0
20241126,174600,1173749585,4780,4780,4780,4780,0
20241126,174500,1173749585,4780,4780,4780,4780,0
20241126,174400,1173749585,4780,4780,4780,4780,0
20241126,174300,1173749585,4780,4780,4780,4780,0
20241126,174200,1173749585,4780,4780,4780,4780,0
20241126,174100,1173749585,4780,4780,4780,4780,0
20241126,174000,1173749585,4780,4780,4780,4780,0
20241126,173900,1173749585,4780,4780,4780,4780,0
20241126,173800,1173749585,4780,4780,4780,4780,0
20241126,173700,1173749585,4780,4780,4780,4780,0
20241126,173600,1173749585,4780,4780,4780,4780,0
20241126,173500,1173749585,4780,4780,4780,4780,0
20241126,173400,1173749585,4780,4780,4780,4780,0
20241126,173300,1173749585,4780,4780,4780,4780,0
20241126,173200,1173749585,4780,4780,4780,4780,0
20241126,173100,1173749585,4780,4780,4780,4780,0
20241126,173000,1173749585,4780,4780,4780,4780,1385
20241126,172900,1173749585,4780,4780,4780,4780,0
20241126,172800,1173749585,4780,4780,4780,4780,0
20241126,172700,1173749585,4780,4780,4780,4780,0
20241126,172600,1173749585,4780,4780,4780,4780,0
20241126,172500,1173749585,4780,4780,4780,4780,0
20241126,172400,1173749585,4780,4780,4780,4780,0
20241126,172300,1173749585,4780,4780,4780,4780,0
20241126,172200,1173749585,4780,4780,4780,4780,0
20241126,172100,1173749585,4780,4780,4780,4780,0
20241126,172000,1173749585,4780,4780,4780,4780,0
20241126,171900,1173749585,4780,4780,4780,4780,0
20241126,171800,1173749585,4780,4780,4780,4780,0
20241126,171700,1173749585,4780,4780,4780,4780,0
20241126,171600,1173749585,4780,4780,4780,4780,0
20241126,171500,1173749585,4780,4780,4780,4780,0
20241126,171400,1173749585,4780,4780,4780,4780,0
20241126,171300,1173749585,4780,4780,4780,4780,0
20241126,171200,1173749585,4780,4780,4780,4780,0
20241126,171100,1173749585,4780,4780,4780,4780,0
20241126,171000,1173749585,4780,4780,4780,4780,0
20241126,170900,1173749585,4780,4780,4780,4780,0
20241126,170800,1173749585,4780,4780,4780,4780,0
20241126,170700,1173749585,4780,4780,4780,4780,0
20241126,170600,1173749585,4780,4780,4780,4780,0
20241126,170500,1173749585,4780,4780,4780,4780,0
20241126,170400,1173749585,4780,4780,4780,4780,0
20241126,170300,1173749585,4780,4780,4780,4780,0
20241126,170200,1173749585,4780,4780,4780,4780,0
20241126,170100,1173749585,4780,4780,4780,4780,0
20241126,170000,1173749585,4780,4780,4780,4780,1385
20241126,165900,1173749585,4780,4780,4780,4780,0
20241126,165800,1173749585,4780,4780,4780,4780,0
20241126,165700,1173749585,4780,4780,4780,4780,0
20241126,165600,1173749585,4780,4780,4780,4780,0
20241126,165500,1173749585,4780,4780,4780,4780,0
20241126,165400,1173749585,4780,4780,4780,4780,0
20241126,165300,1173749585,4780,4780,4780,4780,0
20241126,165200,1173749585,4780,4780,4780,4780,0
20241126,165100,1173749585,4780,4780,4780,4780,0
20241126,165000,1173749585,4780,4780,4780,4780,0
20241126,164900,1173749585,4780,4780,4780,4780,0
20241126,164800,1173749585,4780,4780,4780,4780,0
20241126,164700,1173749585,4780,4780,4780,4780,0
20241126,164600,1173749585,4780,4780,4780,4780,0
20241126,164500,1173749585,4780,4780,4780,4780,0
20241126,164400,1173749585,4780,4780,4780,4780,0
20241126,164300,1173749585,4780,4780,4780,4780,0
20241126,164200,1173749585,4780,4780,4780,4780,0
20241126,164100,1173749585,4780,4780,4780,4780,0
20241126,164000,1173749585,4780,4780,4780,4780,0
20241126,163900,1173749585,4780,4780,4780,4780,0
20241126,163800,1173749585,4780,4780,4780,4780,0
20241126,163700,1173749585,4780,4780,4780,4780,0
20241126,163600,1173749585,4780,4780,4780,4780,0
20241126,163500,1173749585,4780,4780,4780,4780,0
20241126,163400,1173749585,4780,4780,4780,4780,0
20241126,163300,1173749585,4780,4780,4780,4780,0
20241126,163200,1173749585,4780,4780,4780,4780,0
20241126,163100,1173749585,4780,4780,4780,4780,0
20241126,163000,1173749585,4780,4780,4780,4780,1385
20241126,162900,1173749585,4780,4780,4780,4780,0
20241126,162800,1173749585,4780,4780,4780,4780,0
20241126,162700,1173749585,4780,4780,4780,4780,0
20241126,162600,1173749585,4780,4780,4780,4780,0
20241126,162500,1173749585,4780,4780,4780,4780,0
20241126,162400,1173749585,4780,4780,4780,4780,0
20241126,162300,1173749585,4780,4780,4780,4780,0
20241126,162200,1173749585,4780,4780,4780,4780,0
20241126,162100,1173749585,4780,4780,4780,4780,0
20241126,162000,1173749585,4780,4780,4780,4780,0
20241126,161900,1173749585,4780,4780,4780,4780,0
20241126,161800,1173749585,4780,4780,4780,4780,0
20241126,161700,1173749585,4780,4780,4780,4780,0
20241126,161600,1173749585,4780,4780,4780,4780,0
20241126,161500,1173749585,4780,4780,4780,4780,0
20241126,161400,1173749585,4780,4780,4780,4780,0
20241126,161300,1173749585,4780,4780,4780,4780,0
20241126,161200,1173749585,4780,4780,4780,4780,0
20241126,161100,1173749585,4780,4780,4780,4780,0
20241126,161000,1173749585,4780,4780,4780,4780,0
20241126,160900,1173749585,4780,4780,4780,4780,0
20241126,160800,1173749585,4780,4780,4780,4780,0
20241126,160700,1173749585,4780,4780,4780,4780,0
20241126,160600,1173749585,4780,4780,4780,4780,0
20241126,160500,1173749585,4780,4780,4780,4780,0
20241126,160400,1173749585,4780,4780,4780,4780,0
20241126,160300,1173749585,4780,4780,4780,4780,0
20241126,160200,1173749585,4780,4780,4780,4780,0
20241126,160100,1173749585,4780,4780,4780,4780,0
20241126,160000,1173749585,4780,4780,4780,4780,1385
20241126,155900,1173749585,4780,4780,4780,4780,0
20241126,155800,1173749585,4780,4780,4780,4780,0
20241126,155700,1173749585,4780,4780,4780,4780,0
20241126,155600,1173749585,4780,4780,4780,4780,0
20241126,155500,1173749585,4780,4780,4780,4780,0
20241126,155400,1173749585,4780,4780,4780,4780,0
20241126,155300,1173749585,4780,4780,4780,4780,0
20241126,155200,1173749585,4780,4780,4780,4780,0
20241126,155100,1173749585,4780,4780,4780,4780,0
20241126,155000,1173749585,4780,4780,4780,4780,0
20241126,154900,1173749585,4780,4780,4780,4780,0
20241126,154800,1173749585,4780,4780,4780,4780,0
20241126,154700,1173749585,4780,4780,4780,4780,0
20241126,154600,1173749585,4780,4780,4780,4780,0
20241126,154500,1173749585,4780,4780,4780,4780,0
20241126,154400,1173749585,4780,4780,4780,4780,0
20241126,154300,1173749585,4780,4780,4780,4780,0
20241126,154200,1173749585,4780,4780,4780,4780,0
20241126,154100,1173749585,4780,4780,4780,4780,0
20241126,154000,1173749585,4780,4780,4780,4780,0
20241126,153900,1173749585,4780,4780,4780,4780,0
20241126,153800,1173749585,4780,4780,4780,4780,0
20241126,153700,1173749585,4780,4780,4780,4780,0
20241126,153600,1173749585,4780,4780,4780,4780,0
20241126,153500,1173749585,4780,4780,4780,4780,0
20241126,153400,1173749585,4780,4780,4780,4780,0
20241126,153300,1173749585,4780,4780,4780,4780,0
20241126,153200,1173749585,4780,4780,4780,4780,0
20241126,153100,1173749585,4780,4780,4780,4780,0
20241126,153000,1173749585,4780,4780,4780,4780,2770
20241126,152900,1167129285,4760,4760,4760,4760,0
20241126,152800,1167129285,4760,4760,4760,4760,0
20241126,152700,1167129285,4760,4760,4760,4760,0
20241126,152600,1167129285,4760,4760,4760,4760,0
20241126,152500,1167129285,4760,4760,4760,4760,0
20241126,152400,1167129285,4760,4760,4760,4760,0
20241126,152300,1167129285,4760,4760,4760,4760,0
20241126,152200,1167129285,4760,4760,4760,4760,0
20241126,152100,1167129285,4760,4760,4760,4760,0
20241126,152000,1167129285,4760,4760,4760,4760,0
20241126,151900,1167129285,4760,4760,4760,4750,137
20241126,151800,1166478375,4750,4790,4790,4750,269
20241126,151700,1165198610,4795,4785,4795,4785,147
20241126,151600,1164495155,4795,4790,4795,4785,120
20241126,151500,1163920405,4790,4765,4790,4765,288
20241126,151400,1162545340,4765,4765,4765,4765,510
20241126,151300,1160115190,4780,4770,4780,4770,42
20241126,151200,1159914460,4780,4770,4780,4770,2
20241126,151100,1159904910,4780,4785,4785,4770,92
20241126,151000,1159465775,4775,4760,4775,4760,225
20241126,150900,1158393555,4760,4765,4765,4760,509
20241126,150800,1155969165,4765,4760,4765,4760,1065
20241126,150700,1150894620,4765,4765,4765,4765,14
20241126,150600,1150827910,4765,4755,4765,4750,503
20241126,150500,1148438455,4760,4760,4760,4760,200
20241126,150400,1147486455,4770,4775,4775,4760,53
20241126,150300,1147233505,4770,4760,4775,4760,49
20241126,150200,1146999780,4765,4765,4780,4765,70
20241126,150100,1146665615,4765,4760,4765,4760,2
20241126,150000,1146656090,4770,4765,4770,4765,15
20241126,145900,1146584605,4775,4765,4775,4765,90
20241126,145800,1146155330,4760,4765,4770,4760,16
20241126,145700,1146079060,4775,4775,4775,4775,0
20241126,145600,1146079060,4775,4755,4775,4755,8
20241126,145500,1146040925,4770,4770,4770,4760,3
20241126,145400,1146026625,4760,4760,4770,4750,9
20241126,145300,1145983815,4770,4765,4770,4765,6
20241126,145200,1145955220,4765,4765,4765,4765,1
20241126,145100,1145950455,4750,4765,4765,4750,551
20241126,145000,1143333185,4760,4765,4770,4760,6
20241126,144900,1143304585,4780,4780,4780,4750,3618
20241126,144800,1126101195,4770,4775,4780,4770,318
20241126,144700,1124584305,4775,4775,4775,4775,1
20241126,144600,1124579530,4770,4780,4780,4770,30
20241126,144500,1124436400,4790,4775,4790,4775,3
20241126,144400,1124422055,4775,4775,4775,4770,49
20241126,144300,1124188300,4785,4770,4785,4770,553
20241126,144200,1121549255,4770,4770,4770,4770,100
20241126,144100,1121072255,4770,4770,4770,4770,2
20241126,144000,1121062715,4770,4770,4770,4770,1
20241126,143900,1121057945,4760,4780,4780,4760,453
20241126,143800,1118901630,4775,4765,4780,4760,111
20241126,143700,1118372965,4765,4770,4770,4765,31
20241126,143600,1118225235,4790,4790,4790,4790,0
20241126,143500,1118225235,4790,4790,4790,4790,0
20241126,143400,1118225235,4790,4775,4790,4760,1478
20241126,143300,1111182300,4765,4765,4765,4765,0
20241126,143200,1111182300,4765,4765,4765,4765,0
20241126,143100,1111182300,4765,4775,4775,4765,430
20241126,143000,1109133290,4765,4785,4785,4765,403
20241126,142900,1107208975,4790,4790,4790,4790,1
20241126,142800,1107204185,4780,4795,4795,4780,779
20241126,142700,1103474430,4800,4800,4800,4800,90
20241126,142600,1103042430,4790,4790,4790,4790,0
20241126,142500,1103042430,4790,4790,4790,4790,850
20241126,142400,1098970930,4800,4795,4800,4790,20
20241126,142300,1098875020,4790,4795,4795,4790,11
20241126,142200,1098822315,4795,4800,4800,4795,311
20241126,142100,1097329560,4820,4820,4820,4820,0
20241126,142000,1097329560,4820,4820,4820,4820,10
20241126,141900,1097281360,4825,4825,4825,4825,0
20241126,141800,1097281360,4825,4825,4825,4825,1
20241126,141700,1097276535,4795,4820,4820,4795,1111
20241126,141600,1091947045,4830,4830,4830,4830,0
20241126,141500,1091947045,4830,4830,4830,4830,0
20241126,141400,1091947045,4830,4830,4830,4830,1
20241126,141300,1091942215,4830,4830,4830,4830,0
20241126,141200,1091942215,4830,4830,4830,4830,1
20241126,141100,1091937385,4830,4830,4830,4830,0
20241126,141000,1091937385,4830,4830,4830,4830,34
20241126,140900,1091773165,4830,4830,4830,4830,0
20241126,140800,1091773165,4830,4830,4830,4830,0
20241126,140700,1091773165,4830,4830,4830,4830,69
20241126,140600,1091439895,4830,4830,4830,4830,1
20241126,140500,1091435065,4790,4790,4790,4790,0
20241126,140400,1091435065,4790,4790,4790,4790,564
20241126,140300,1088733505,4790,4805,4805,4790,389
20241126,140200,1086867925,4800,4840,4840,4800,75
20241126,140100,1086505850,4890,4890,4890,4890,0
20241126,140000,1086505850,4890,4890,4890,4890,4
20241126,135900,1086486290,4840,4885,4895,4840,437
20241126,135800,1084349715,4890,4880,4890,4880,310
20241126,135700,1082836015,4890,4875,4890,4875,977
20241126,135600,1078067280,4880,4880,4880,4880,1
20241126,135500,1078062400,4880,4860,4880,4860,787
20241126,135400,1074226065,4855,4840,4855,4840,1433
20241126,135300,1067278460,4840,4845,4845,4840,103
20241126,135200,1066779430,4845,4845,4845,4845,10
20241126,135100,1066730980,4845,4845,4845,4845,20
20241126,135000,1066634080,4845,4820,4845,4820,1000
20241126,134900,1061802165,4820,4800,4820,4800,844
20241126,134800,1057742000,4785,4785,4785,4785,0
20241126,134700,1057742000,4785,4795,4795,4785,340
20241126,134600,1056114400,4805,4805,4805,4805,0
20241126,134500,1056114400,4805,4805,4805,4805,0
20241126,134400,1056114400,4805,4805,4805,4805,0
20241126,134300,1056114400,4805,4800,4810,4800,23
20241126,134200,1056003940,4810,4810,4810,4810,1
20241126,134100,1055999130,4805,4800,4805,4800,208
20241126,134000,1054999730,4810,4810,4810,4810,33
20241126,133900,1054841000,4810,4800,4810,4800,1150
20241126,133800,1049314490,4800,4800,4800,4800,0
20241126,133700,1049314490,4800,4790,4800,4790,127
20241126,133600,1048705565,4785,4785,4785,4785,1
20241126,133500,1048700780,4790,4790,4790,4790,0
20241126,133400,1048700780,4790,4790,4790,4790,22
20241126,133300,1048595400,4810,4810,4810,4810,0
20241126,133200,1048595400,4810,4790,4810,4790,1192
20241126,133100,1042875360,4785,4785,4785,4785,2
20241126,133000,1042865790,4785,4780,4785,4780,296
20241126,132900,1041450905,4780,4775,4780,4775,303
20241126,132800,1040003565,4775,4775,4775,4775,100
20241126,132700,1039526065,4775,4770,4775,4770,602
20241126,132600,1036654435,4770,4770,4770,4770,330
20241126,132500,1035080335,4750,4750,4750,4750,0
20241126,132400,1035080335,4750,4770,4770,4750,37
20241126,132300,1034903870,4770,4770,4770,4770,0
20241126,132200,1034903870,4770,4775,4775,4770,1579
20241126,132100,1027364160,4780,4780,4780,4780,6
20241126,132000,1027335480,4780,4780,4780,4780,100
20241126,131900,1026857480,4780,4780,4780,4780,8
20241126,131800,1026819240,4780,4775,4780,4775,542
20241126,131700,1024231185,4775,4775,4775,4775,350
20241126,131600,1022559935,4780,4775,4780,4775,99
20241126,131500,1022087115,4780,4780,4780,4780,0
20241126,131400,1022087115,4780,4780,4780,4780,0
20241126,131300,1022087115,4780,4780,4780,4780,1
20241126,131200,1022082335,4780,4780,4780,4780,1
20241126,131100,1022077555,4780,4780,4780,4780,2
20241126,131000,1022067995,4780,4790,4790,4775,1362
20241126,130900,1015564365,4780,4780,4780,4780,55
20241126,130800,1015301465,4780,4780,4780,4780,2
20241126,130700,1015291905,4775,4775,4775,4775,1
20241126,130600,1015287130,4750,4775,4775,4750,1101
20241126,130500,1010048850,4775,4775,4775,4775,0
20241126,130400,1010048850,4775,4780,4780,4775,3
20241126,130300,1010034515,4790,4790,4790,4790,20
20241126,130200,1009938715,4790,4790,4790,4790,100
20241126,130100,1009459715,4790,4790,4790,4790,0
20241126,130000,1009459715,4790,4790,4790,4790,0
20241126,125900,1009459715,4790,4790,4790,4790,208
20241126,125800,1008463395,4790,4785,4790,4785,30
20241126,125700,1008319725,4790,4790,4790,4790,0
20241126,125600,1008319725,4790,4770,4790,4770,630
20241126,125500,1005305420,4775,4775,4775,4775,2
20241126,125400,1005295870,4780,4780,4780,4780,12
20241126,125300,1005238510,4770,4770,4770,4770,1
20241126,125200,1005233740,4785,4785,4785,4785,1
20241126,125100,1005228955,4780,4770,4780,4760,147
20241126,125000,1004527160,4770,4770,4770,4770,5
20241126,124900,1004503310,4760,4760,4760,4760,0
20241126,124800,1004503310,4760,4780,4780,4760,390
20241126,124700,1002645405,4780,4780,4780,4780,2
20241126,124600,1002635845,4780,4780,4780,4780,1
20241126,124500,1002631065,4780,4775,4785,4775,60
20241126,124400,1002344300,4770,4765,4770,4760,517
20241126,124300,999883295,4760,4760,4760,4760,0
20241126,124200,999883295,4760,4770,4770,4760,19
20241126,124100,999792845,4775,4785,4785,4775,134
20241126,124000,999152985,4780,4780,4780,4780,15
20241126,123900,999081285,4775,4775,4775,4775,0
20241126,123800,999081285,4775,4775,4775,4775,26
20241126,123700,998957135,4775,4775,4775,4775,0
20241126,123600,998957135,4775,4775,4775,4775,0
20241126,123500,998957135,4775,4780,4780,4775,4
20241126,123400,998938025,4795,4790,4795,4790,235
20241126,123300,997812355,4780,4780,4780,4780,75
20241126,123200,997453855,4780,4780,4780,4780,482
20241126,123100,995149895,4780,4790,4790,4780,33
20241126,123000,994992085,4790,4790,4790,4785,17
20241126,122900,994910680,4790,4795,4795,4785,54
20241126,122800,994652030,4790,4790,4790,4790,3
20241126,122700,994637660,4780,4780,4780,4780,0
20241126,122600,994637660,4780,4790,4795,4780,156
20241126,122500,993889950,4790,4790,4810,4785,131
20241126,122400,993261270,4795,4800,4800,4795,5072
20241126,122300,968940615,4795,4795,4795,4795,3
20241126,122200,968926230,4795,4790,4795,4790,339
20241126,122100,967301390,4785,4785,4785,4785,16
20241126,122000,967224830,4780,4790,4790,4780,14
20241126,121900,967157820,4790,4790,4790,4790,0
20241126,121800,967157820,4790,4790,4790,4790,0
20241126,121700,967157820,4790,4785,4790,4785,163
20241126,121600,966377250,4790,4785,4790,4785,200
20241126,121500,965420120,4790,4775,4790,4775,72
20241126,121400,965075605,4785,4765,4785,4765,188
20241126,121300,964178150,4765,4765,4765,4765,14
20241126,121200,964111440,4765,4760,4765,4760,48
20241126,121100,963882955,4760,4750,4760,4750,251
20241126,121000,962688225,4750,4765,4765,4750,488
20241126,120900,960366655,4770,4770,4770,4770,10
20241126,120800,960318955,4770,4780,4780,4770,367
20241126,120700,958568355,4775,4775,4775,4775,3
20241126,120600,958554030,4770,4770,4770,4770,100
20241126,120500,958077030,4770,4770,4770,4770,1800
20241126,120400,949491030,4770,4775,4775,4770,1123
20241126,120300,944128910,4775,4775,4775,4775,0
20241126,120200,944128910,4775,4775,4775,4775,94
20241126,120100,943680060,4775,4775,4775,4775,1
20241126,120000,943675285,4775,4775,4775,4775,0
20241126,115900,943675285,4775,4775,4775,4775,0
20241126,115800,943675285,4775,4790,4790,4775,62
20241126,115700,943379210,4790,4790,4790,4790,59
20241126,115600,943096600,4795,4795,4795,4795,1
20241126,115500,943091805,4775,4780,4785,4775,267
20241126,115400,941814480,4785,4790,4790,4785,40
20241126,115300,941623005,4790,4790,4790,4790,22
20241126,115200,941517625,4800,4800,4800,4800,0
20241126,115100,941517625,4800,4800,4800,4800,0
20241126,115000,941517625,4800,4795,4800,4775,536
20241126,114900,938949325,4800,4775,4800,4775,906
20241126,114800,934609030,4770,4780,4780,4770,76
20241126,114700,934245760,4780,4770,4780,4770,610
20241126,114600,931330035,4775,4770,4775,4770,4
20241126,114500,931310950,4780,4780,4780,4780,0
20241126,114400,931310950,4780,4780,4780,4780,2
20241126,114300,931301390,4780,4775,4780,4770,517
20241126,114200,928835275,4770,4775,4775,4770,4
20241126,114100,928816190,4780,4780,4780,4780,7
20241126,114000,928782730,4780,4775,4780,4775,84
20241126,113900,928381225,4775,4775,4775,4775,1
20241126,113800,928376450,4780,4775,4780,4775,59
20241126,113700,928094525,4760,4775,4780,4760,506
20241126,113600,925675875,4780,4775,4780,4775,3
20241126,113500,925661545,4775,4775,4775,4775,30
20241126,113400,925518295,4780,4780,4780,4780,11
20241126,113300,925465715,4760,4770,4770,4760,85
20241126,113200,925061095,4780,4780,4780,4780,1
20241126,113100,925056315,4780,4760,4780,4760,2
20241126,113000,925046775,4785,4785,4785,4785,0
20241126,112900,925046775,4785,4785,4785,4785,0
20241126,112800,925046775,4785,4775,4785,4750,615
20241126,112700,922109580,4775,4770,4775,4755,29
20241126,112600,921971535,4780,4780,4780,4780,2
20241126,112500,921961975,4780,4765,4780,4765,306
20241126,112400,920503795,4765,4765,4765,4765,2
20241126,112300,920494265,4740,4760,4760,4740,224
20241126,112200,919431710,4780,4780,4780,4780,2
20241126,112100,919422150,4780,4780,4780,4780,81
20241126,112000,919034970,4780,4755,4780,4750,277
20241126,111900,917712340,4780,4770,4780,4770,140
20241126,111800,917044470,4735,4765,4770,4735,560
20241126,111700,914390105,4760,4760,4760,4760,1
20241126,111600,914385345,4760,4760,4760,4760,0
20241126,111500,914385345,4760,4760,4760,4760,0
20241126,111400,914385345,4760,4760,4760,4760,0
20241126,111300,914385345,4760,4760,4760,4760,1
20241126,111200,914380585,4755,4755,4755,4755,1
20241126,111100,914375830,4770,4750,4770,4750,104
20241126,111000,913880290,4765,4765,4765,4765,0
20241126,110900,913880290,4765,4765,4765,4765,0
20241126,110800,913880290,4765,4765,4765,4745,56
20241126,110700,913613500,4750,4770,4770,4750,18
20241126,110600,913527840,4750,4745,4750,4735,170
20241126,110500,912721130,4750,4750,4750,4750,350
20241126,110400,911058630,4745,4745,4745,4745,2
20241126,110300,911049140,4750,4745,4750,4745,14
20241126,110200,910982660,4750,4750,4750,4750,3
20241126,110100,910968410,4750,4750,4750,4750,26
20241126,110000,910844910,4755,4760,4760,4755,23
20241126,105900,910735515,4750,4750,4750,4750,1
20241126,105800,910730765,4770,4750,4770,4750,109
20241126,105700,910211015,4765,4745,4765,4745,78
20241126,105600,909840830,4745,4735,4745,4735,4
20241126,105500,909821860,4745,4735,4745,4730,1485
20241126,105400,902797030,4730,4740,4740,4730,1858
20241126,105300,894005065,4745,4745,4745,4745,0
20241126,105200,894005065,4745,4745,4745,4745,0
20241126,105100,894005065,4745,4750,4750,4740,330
20241126,105000,892438260,4770,4770,4770,4770,10
20241126,104900,892390560,4775,4775,4775,4775,0
20241126,104800,892390560,4775,4765,4775,4730,1057
20241126,104700,887383565,4770,4760,4770,4760,4
20241126,104600,887364500,4755,4750,4755,4750,201
20241126,104500,886409745,4750,4750,4750,4750,71
20241126,104400,886072495,4730,4745,4745,4730,175
20241126,104300,885242780,4745,4750,4750,4745,13
20241126,104200,885181070,4745,4745,4745,4745,49
20241126,104100,884948565,4745,4765,4765,4745,957
20241126,104000,880406385,4765,4775,4775,4765,50
20241126,103900,880168090,4775,4770,4775,4770,3
20241126,103800,880153775,4770,4775,4780,4770,59
20241126,103700,879871985,4770,4770,4770,4770,1
20241126,103600,879867215,4775,4775,4775,4775,2
20241126,103500,879857665,4780,4780,4780,4780,100
20241126,103400,879379665,4780,4780,4785,4780,27
20241126,103300,879250590,4800,4790,4800,4780,423
20241126,103200,877226685,4795,4795,4795,4795,1
20241126,103100,877221890,4795,4815,4815,4795,191
20241126,103000,876305725,4815,4820,4820,4815,22
20241126,102900,876199785,4815,4815,4815,4815,122
20241126,102800,875612355,4820,4790,4825,4790,481
20241126,102700,873303420,4790,4790,4790,4790,0
20241126,102600,873303420,4790,4780,4790,4780,2400
20241126,102500,861819815,4765,4765,4765,4755,340
20241126,102400,860199725,4765,4755,4765,4755,254
20241126,102300,858991140,4760,4760,4760,4760,0
20241126,102200,858991140,4760,4760,4760,4760,17
20241126,102100,858910220,4760,4760,4760,4750,216
20241126,102000,857882390,4760,4760,4760,4760,55
20241126,101900,857620590,4755,4755,4755,4755,501
20241126,101800,855238335,4750,4750,4750,4750,250
20241126,101700,854050835,4740,4740,4740,4740,0
20241126,101600,854050835,4740,4740,4740,4740,0
20241126,101500,854050835,4740,4740,4740,4740,9
20241126,101400,854008175,4730,4740,4740,4730,66
20241126,101300,853695595,4740,4750,4750,4730,410
20241126,101200,851754340,4750,4735,4750,4735,20
20241126,101100,851659490,4750,4725,4750,4725,168
20241126,101000,850862745,4735,4730,4735,4730,691
20241126,100900,847591825,4730,4725,4730,4725,109
20241126,100800,847076740,4730,4730,4730,4730,50
20241126,100700,846840240,4710,4705,4710,4700,421
20241126,100600,844860870,4690,4690,4690,4690,0
20241126,100500,844860870,4690,4710,4710,4690,215
20241126,100400,843848260,4685,4685,4685,4685,1
20241126,100300,843843575,4680,4680,4680,4680,80
20241126,100200,843469175,4680,4690,4690,4680,1024
20241126,100100,838666855,4710,4730,4730,4710,390
20241126,100000,836828915,4710,4730,4740,4710,108
20241126,095900,836317085,4740,4740,4740,4740,1
20241126,095800,836312345,4750,4750,4750,4750,505
20241126,095700,833913595,4755,4750,4755,4750,4
20241126,095600,833894580,4735,4730,4765,4730,1282
20241126,095500,827828490,4695,4670,4730,4665,1098
20241126,095400,822691955,4690,4690,4690,4690,160
20241126,095300,821941555,4690,4680,4690,4670,696
20241126,095200,818688785,4670,4690,4690,4670,459
20241126,095100,816543145,4690,4690,4690,4670,307
20241126,095000,815105635,4695,4670,4695,4660,1533
20241126,094900,807943020,4695,4740,4740,4670,8380
20241126,094800,768507995,4735,4760,4770,4735,1055
20241126,094700,763490520,4770,4755,4770,4750,311
20241126,094600,762012695,4755,4755,4755,4755,466
20241126,094500,759796865,4780,4755,4780,4755,76
20241126,094400,759435295,4775,4775,4775,4775,272
20241126,094300,758136495,4755,4755,4755,4755,1
20241126,094200,758131740,4790,4790,4790,4755,64
20241126,094100,757826900,4790,4760,4790,4760,324
20241126,094000,756283700,4790,4790,4790,4790,436
20241126,093900,754195260,4775,4755,4775,4755,406
20241126,093800,752263730,4755,4785,4785,4755,1333
20241126,093700,745904910,4785,4785,4785,4785,208
20241126,093600,744909630,4785,4785,4785,4780,635
20241126,093500,741871425,4790,4790,4790,4790,444
20241126,093400,739744665,4790,4785,4790,4785,126
20241126,093300,739141245,4785,4780,4785,4780,938
20241126,093200,734654605,4780,4780,4780,4780,401
20241126,093100,732737825,4750,4770,4780,4750,1424
20241126,093000,725944270,4770,4775,4775,4760,1023
20241126,092900,721065595,4775,4765,4775,4760,873
20241126,092800,716900415,4775,4710,4775,4710,3757
20241126,092700,699100605,4725,4725,4725,4710,1325
20241126,092600,692846535,4710,4725,4725,4710,10
20241126,092500,692799405,4725,4700,4725,4700,101
20241126,092400,692324680,4700,4725,4725,4700,1751
20241126,092300,684074275,4720,4730,4730,4705,1599
20241126,092200,676530355,4695,4680,4695,4670,5102
20241126,092100,652646210,4680,4725,4725,4680,8266
20241126,092000,613678615,4725,4745,4755,4725,4722
20241126,091900,591334955,4745,4755,4755,4745,1444
20241126,091800,584473505,4780,4775,4785,4750,3790
20241126,091700,566421705,4770,4750,4770,4750,2955
20241126,091600,552352605,4740,4750,4750,4740,1749
20241126,091500,544056665,4750,4735,4750,4735,1165
20241126,091400,538525970,4730,4750,4755,4730,3725
20241126,091300,520876475,4750,4740,4770,4740,1730
20241126,091200,512654555,4740,4745,4780,4740,1297
20241126,091100,506488800,4745,4760,4770,4745,2175
20241126,091000,496151330,4760,4790,4790,4725,9275
20241126,090900,452151565,4795,4775,4795,4760,807
20241126,090800,448302270,4775,4775,4840,4765,6686
20241126,090700,416372850,4775,4830,4890,4775,4506
20241126,090600,394599005,4830,4870,4870,4770,4911
20241126,090500,370846215,4870,4740,4870,4740,2325
20241126,090400,359624070,4740,4745,4770,4725,10647
20241126,090300,309197145,4745,4770,4780,4725,6786
20241126,090200,276941165,4780,4825,4885,4780,8942
20241126,090100,233671370,4800,4700,4825,4615,19109
20241126,090000,143778340,4700,4900,4900,4620,29671