KissMeData/175140/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,203400,982434890,5700,5700,5700,5700,1421
20241126,203300,982434890,5700,5700,5700,5700,0
20241126,203200,982434890,5700,5700,5700,5700,0
20241126,203100,982434890,5700,5700,5700,5700,0
20241126,203000,982434890,5700,5700,5700,5700,0
20241126,202900,982434890,5700,5700,5700,5700,0
20241126,202800,982434890,5700,5700,5700,5700,0
20241126,202700,982434890,5700,5700,5700,5700,0
20241126,202600,982434890,5700,5700,5700,5700,0
20241126,202500,982434890,5700,5700,5700,5700,0
20241126,202400,982434890,5700,5700,5700,5700,0
20241126,202300,982434890,5700,5700,5700,5700,0
20241126,202200,982434890,5700,5700,5700,5700,0
20241126,202100,982434890,5700,5700,5700,5700,0
20241126,202000,982434890,5700,5700,5700,5700,0
20241126,201900,982434890,5700,5700,5700,5700,0
20241126,201800,982434890,5700,5700,5700,5700,0
20241126,201700,982434890,5700,5700,5700,5700,0
20241126,201600,982434890,5700,5700,5700,5700,0
20241126,201500,982434890,5700,5700,5700,5700,0
20241126,201400,982434890,5700,5700,5700,5700,0
20241126,201300,982434890,5700,5700,5700,5700,0
20241126,201200,982434890,5700,5700,5700,5700,0
20241126,201100,982434890,5700,5700,5700,5700,0
20241126,201000,982434890,5700,5700,5700,5700,0
20241126,200900,982434890,5700,5700,5700,5700,0
20241126,200800,982434890,5700,5700,5700,5700,0
20241126,200700,982434890,5700,5700,5700,5700,0
20241126,200600,982434890,5700,5700,5700,5700,0
20241126,200500,982434890,5700,5700,5700,5700,0
20241126,200400,982434890,5700,5700,5700,5700,1421
20241126,200300,982434890,5700,5700,5700,5700,0
20241126,200200,982434890,5700,5700,5700,5700,0
20241126,200100,982434890,5700,5700,5700,5700,0
20241126,200000,982434890,5700,5700,5700,5700,0
20241126,195900,982434890,5700,5700,5700,5700,0
20241126,195800,982434890,5700,5700,5700,5700,0
20241126,195700,982434890,5700,5700,5700,5700,0
20241126,195600,982434890,5700,5700,5700,5700,0
20241126,195500,982434890,5700,5700,5700,5700,0
20241126,195400,982434890,5700,5700,5700,5700,0
20241126,195300,982434890,5700,5700,5700,5700,0
20241126,195200,982434890,5700,5700,5700,5700,0
20241126,195100,982434890,5700,5700,5700,5700,0
20241126,195000,982434890,5700,5700,5700,5700,0
20241126,194900,982434890,5700,5700,5700,5700,0
20241126,194800,982434890,5700,5700,5700,5700,0
20241126,194700,982434890,5700,5700,5700,5700,0
20241126,194600,982434890,5700,5700,5700,5700,0
20241126,194500,982434890,5700,5700,5700,5700,0
20241126,194400,982434890,5700,5700,5700,5700,0
20241126,194300,982434890,5700,5700,5700,5700,0
20241126,194200,982434890,5700,5700,5700,5700,0
20241126,194100,982434890,5700,5700,5700,5700,0
20241126,194000,982434890,5700,5700,5700,5700,0
20241126,193900,982434890,5700,5700,5700,5700,0
20241126,193800,982434890,5700,5700,5700,5700,0
20241126,193700,982434890,5700,5700,5700,5700,0
20241126,193600,982434890,5700,5700,5700,5700,0
20241126,193500,982434890,5700,5700,5700,5700,0
20241126,193400,982434890,5700,5700,5700,5700,1421
20241126,193300,982434890,5700,5700,5700,5700,0
20241126,193200,982434890,5700,5700,5700,5700,0
20241126,193100,982434890,5700,5700,5700,5700,0
20241126,193000,982434890,5700,5700,5700,5700,0
20241126,192900,982434890,5700,5700,5700,5700,0
20241126,192800,982434890,5700,5700,5700,5700,0
20241126,192700,982434890,5700,5700,5700,5700,0
20241126,192600,982434890,5700,5700,5700,5700,0
20241126,192500,982434890,5700,5700,5700,5700,0
20241126,192400,982434890,5700,5700,5700,5700,0
20241126,192300,982434890,5700,5700,5700,5700,0
20241126,192200,982434890,5700,5700,5700,5700,0
20241126,192100,982434890,5700,5700,5700,5700,0
20241126,192000,982434890,5700,5700,5700,5700,0
20241126,191900,982434890,5700,5700,5700,5700,0
20241126,191800,982434890,5700,5700,5700,5700,0
20241126,191700,982434890,5700,5700,5700,5700,0
20241126,191600,982434890,5700,5700,5700,5700,0
20241126,191500,982434890,5700,5700,5700,5700,0
20241126,191400,982434890,5700,5700,5700,5700,0
20241126,191300,982434890,5700,5700,5700,5700,0
20241126,191200,982434890,5700,5700,5700,5700,0
20241126,191100,982434890,5700,5700,5700,5700,0
20241126,191000,982434890,5700,5700,5700,5700,0
20241126,190900,982434890,5700,5700,5700,5700,0
20241126,190800,982434890,5700,5700,5700,5700,0
20241126,190700,982434890,5700,5700,5700,5700,0
20241126,190600,982434890,5700,5700,5700,5700,0
20241126,190500,982434890,5700,5700,5700,5700,0
20241126,190400,982434890,5700,5700,5700,5700,1421
20241126,190300,982434890,5700,5700,5700,5700,0
20241126,190200,982434890,5700,5700,5700,5700,0
20241126,190100,982434890,5700,5700,5700,5700,0
20241126,190000,982434890,5700,5700,5700,5700,0
20241126,185900,982434890,5700,5700,5700,5700,0
20241126,185800,982434890,5700,5700,5700,5700,0
20241126,185700,982434890,5700,5700,5700,5700,0
20241126,185600,982434890,5700,5700,5700,5700,0
20241126,185500,982434890,5700,5700,5700,5700,0
20241126,185400,982434890,5700,5700,5700,5700,0
20241126,185300,982434890,5700,5700,5700,5700,0
20241126,185200,982434890,5700,5700,5700,5700,0
20241126,185100,982434890,5700,5700,5700,5700,0
20241126,185000,982434890,5700,5700,5700,5700,0
20241126,184900,982434890,5700,5700,5700,5700,0
20241126,184800,982434890,5700,5700,5700,5700,0
20241126,184700,982434890,5700,5700,5700,5700,0
20241126,184600,982434890,5700,5700,5700,5700,0
20241126,184500,982434890,5700,5700,5700,5700,0
20241126,184400,982434890,5700,5700,5700,5700,0
20241126,184300,982434890,5700,5700,5700,5700,0
20241126,184200,982434890,5700,5700,5700,5700,0
20241126,184100,982434890,5700,5700,5700,5700,0
20241126,184000,982434890,5700,5700,5700,5700,0
20241126,183900,982434890,5700,5700,5700,5700,0
20241126,183800,982434890,5700,5700,5700,5700,0
20241126,183700,982434890,5700,5700,5700,5700,0
20241126,183600,982434890,5700,5700,5700,5700,0
20241126,183500,982434890,5700,5700,5700,5700,0
20241126,183400,982434890,5700,5700,5700,5700,1421
20241126,183300,982434890,5700,5700,5700,5700,0
20241126,183200,982434890,5700,5700,5700,5700,0
20241126,183100,982434890,5700,5700,5700,5700,0
20241126,183000,982434890,5700,5700,5700,5700,0
20241126,182900,982434890,5700,5700,5700,5700,0
20241126,182800,982434890,5700,5700,5700,5700,0
20241126,182700,982434890,5700,5700,5700,5700,0
20241126,182600,982434890,5700,5700,5700,5700,0
20241126,182500,982434890,5700,5700,5700,5700,0
20241126,182400,982434890,5700,5700,5700,5700,0
20241126,182300,982434890,5700,5700,5700,5700,0
20241126,182200,982434890,5700,5700,5700,5700,0
20241126,182100,982434890,5700,5700,5700,5700,0
20241126,182000,982434890,5700,5700,5700,5700,0
20241126,181900,982434890,5700,5700,5700,5700,0
20241126,181800,982434890,5700,5700,5700,5700,0
20241126,181700,982434890,5700,5700,5700,5700,0
20241126,181600,982434890,5700,5700,5700,5700,0
20241126,181500,982434890,5700,5700,5700,5700,0
20241126,181400,982434890,5700,5700,5700,5700,0
20241126,181300,982434890,5700,5700,5700,5700,0
20241126,181200,982434890,5700,5700,5700,5700,0
20241126,181100,982434890,5700,5700,5700,5700,0
20241126,181000,982434890,5700,5700,5700,5700,0
20241126,180900,982434890,5700,5700,5700,5700,0
20241126,180800,982434890,5700,5700,5700,5700,0
20241126,180700,982434890,5700,5700,5700,5700,0
20241126,180600,982434890,5700,5700,5700,5700,0
20241126,180500,982434890,5700,5700,5700,5700,0
20241126,180400,982434890,5700,5700,5700,5700,1421
20241126,180300,982434890,5700,5700,5700,5700,0
20241126,180200,982434890,5700,5700,5700,5700,0
20241126,180100,982434890,5700,5700,5700,5700,0
20241126,180000,982434890,5700,5700,5700,5700,0
20241126,175900,982434890,5700,5700,5700,5700,0
20241126,175800,982434890,5700,5700,5700,5700,0
20241126,175700,982434890,5700,5700,5700,5700,0
20241126,175600,982434890,5700,5700,5700,5700,0
20241126,175500,982434890,5700,5700,5700,5700,0
20241126,175400,982434890,5700,5700,5700,5700,0
20241126,175300,982434890,5700,5700,5700,5700,0
20241126,175200,982434890,5700,5700,5700,5700,0
20241126,175100,982434890,5700,5700,5700,5700,0
20241126,175000,982434890,5700,5700,5700,5700,0
20241126,174900,982434890,5700,5700,5700,5700,0
20241126,174800,982434890,5700,5700,5700,5700,0
20241126,174700,982434890,5700,5700,5700,5700,0
20241126,174600,982434890,5700,5700,5700,5700,0
20241126,174500,982434890,5700,5700,5700,5700,0
20241126,174400,982434890,5700,5700,5700,5700,0
20241126,174300,982434890,5700,5700,5700,5700,0
20241126,174200,982434890,5700,5700,5700,5700,0
20241126,174100,982434890,5700,5700,5700,5700,0
20241126,174000,982434890,5700,5700,5700,5700,0
20241126,173900,982434890,5700,5700,5700,5700,0
20241126,173800,982434890,5700,5700,5700,5700,0
20241126,173700,982434890,5700,5700,5700,5700,0
20241126,173600,982434890,5700,5700,5700,5700,0
20241126,173500,982434890,5700,5700,5700,5700,0
20241126,173400,982434890,5700,5700,5700,5700,1421
20241126,173300,982434890,5700,5700,5700,5700,0
20241126,173200,982434890,5700,5700,5700,5700,0
20241126,173100,982434890,5700,5700,5700,5700,0
20241126,173000,982434890,5700,5700,5700,5700,0
20241126,172900,982434890,5700,5700,5700,5700,0
20241126,172800,982434890,5700,5700,5700,5700,0
20241126,172700,982434890,5700,5700,5700,5700,0
20241126,172600,982434890,5700,5700,5700,5700,0
20241126,172500,982434890,5700,5700,5700,5700,0
20241126,172400,982434890,5700,5700,5700,5700,0
20241126,172300,982434890,5700,5700,5700,5700,0
20241126,172200,982434890,5700,5700,5700,5700,0
20241126,172100,982434890,5700,5700,5700,5700,0
20241126,172000,982434890,5700,5700,5700,5700,0
20241126,171900,982434890,5700,5700,5700,5700,0
20241126,171800,982434890,5700,5700,5700,5700,0
20241126,171700,982434890,5700,5700,5700,5700,0
20241126,171600,982434890,5700,5700,5700,5700,0
20241126,171500,982434890,5700,5700,5700,5700,0
20241126,171400,982434890,5700,5700,5700,5700,0
20241126,171300,982434890,5700,5700,5700,5700,0
20241126,171200,982434890,5700,5700,5700,5700,0
20241126,171100,982434890,5700,5700,5700,5700,0
20241126,171000,982434890,5700,5700,5700,5700,0
20241126,170900,982434890,5700,5700,5700,5700,0
20241126,170800,982434890,5700,5700,5700,5700,0
20241126,170700,982434890,5700,5700,5700,5700,0
20241126,170600,982434890,5700,5700,5700,5700,0
20241126,170500,982434890,5700,5700,5700,5700,0
20241126,170400,982434890,5700,5700,5700,5700,1421
20241126,170300,982434890,5700,5700,5700,5700,0
20241126,170200,982434890,5700,5700,5700,5700,0
20241126,170100,982434890,5700,5700,5700,5700,0
20241126,170000,982434890,5700,5700,5700,5700,0
20241126,165900,982434890,5700,5700,5700,5700,0
20241126,165800,982434890,5700,5700,5700,5700,0
20241126,165700,982434890,5700,5700,5700,5700,0
20241126,165600,982434890,5700,5700,5700,5700,0
20241126,165500,982434890,5700,5700,5700,5700,0
20241126,165400,982434890,5700,5700,5700,5700,0
20241126,165300,982434890,5700,5700,5700,5700,0
20241126,165200,982434890,5700,5700,5700,5700,0
20241126,165100,982434890,5700,5700,5700,5700,0
20241126,165000,982434890,5700,5700,5700,5700,0
20241126,164900,982434890,5700,5700,5700,5700,0
20241126,164800,982434890,5700,5700,5700,5700,0
20241126,164700,982434890,5700,5700,5700,5700,0
20241126,164600,982434890,5700,5700,5700,5700,0
20241126,164500,982434890,5700,5700,5700,5700,0
20241126,164400,982434890,5700,5700,5700,5700,0
20241126,164300,982434890,5700,5700,5700,5700,0
20241126,164200,982434890,5700,5700,5700,5700,0
20241126,164100,982434890,5700,5700,5700,5700,0
20241126,164000,982434890,5700,5700,5700,5700,0
20241126,163900,982434890,5700,5700,5700,5700,0
20241126,163800,982434890,5700,5700,5700,5700,0
20241126,163700,982434890,5700,5700,5700,5700,0
20241126,163600,982434890,5700,5700,5700,5700,0
20241126,163500,982434890,5700,5700,5700,5700,0
20241126,163400,982434890,5700,5700,5700,5700,1421
20241126,163300,982434890,5700,5700,5700,5700,0
20241126,163200,982434890,5700,5700,5700,5700,0
20241126,163100,982434890,5700,5700,5700,5700,0
20241126,163000,982434890,5700,5700,5700,5700,0
20241126,162900,982434890,5700,5700,5700,5700,0
20241126,162800,982434890,5700,5700,5700,5700,0
20241126,162700,982434890,5700,5700,5700,5700,0
20241126,162600,982434890,5700,5700,5700,5700,0
20241126,162500,982434890,5700,5700,5700,5700,0
20241126,162400,982434890,5700,5700,5700,5700,0
20241126,162300,982434890,5700,5700,5700,5700,0
20241126,162200,982434890,5700,5700,5700,5700,0
20241126,162100,982434890,5700,5700,5700,5700,0
20241126,162000,982434890,5700,5700,5700,5700,0
20241126,161900,982434890,5700,5700,5700,5700,0
20241126,161800,982434890,5700,5700,5700,5700,0
20241126,161700,982434890,5700,5700,5700,5700,0
20241126,161600,982434890,5700,5700,5700,5700,0
20241126,161500,982434890,5700,5700,5700,5700,0
20241126,161400,982434890,5700,5700,5700,5700,0
20241126,161300,982434890,5700,5700,5700,5700,0
20241126,161200,982434890,5700,5700,5700,5700,0
20241126,161100,982434890,5700,5700,5700,5700,0
20241126,161000,982434890,5700,5700,5700,5700,0
20241126,160900,982434890,5700,5700,5700,5700,0
20241126,160800,982434890,5700,5700,5700,5700,0
20241126,160700,982434890,5700,5700,5700,5700,0
20241126,160600,982434890,5700,5700,5700,5700,0
20241126,160500,982434890,5700,5700,5700,5700,0
20241126,160400,982434890,5700,5700,5700,5700,1421
20241126,160300,982434890,5700,5700,5700,5700,0
20241126,160200,982434890,5700,5700,5700,5700,0
20241126,160100,982434890,5700,5700,5700,5700,0
20241126,160000,982434890,5700,5700,5700,5700,0
20241126,155900,982434890,5700,5700,5700,5700,0
20241126,155800,982434890,5700,5700,5700,5700,0
20241126,155700,982434890,5700,5700,5700,5700,0
20241126,155600,982434890,5700,5700,5700,5700,0
20241126,155500,982434890,5700,5700,5700,5700,0
20241126,155400,982434890,5700,5700,5700,5700,0
20241126,155300,982434890,5700,5700,5700,5700,0
20241126,155200,982434890,5700,5700,5700,5700,0
20241126,155100,982434890,5700,5700,5700,5700,0
20241126,155000,982434890,5700,5700,5700,5700,0
20241126,154900,982434890,5700,5700,5700,5700,0
20241126,154800,982434890,5700,5700,5700,5700,0
20241126,154700,982434890,5700,5700,5700,5700,0
20241126,154600,982434890,5700,5700,5700,5700,0
20241126,154500,982434890,5700,5700,5700,5700,0
20241126,154400,982434890,5700,5700,5700,5700,0
20241126,154300,982434890,5700,5700,5700,5700,0
20241126,154200,982434890,5700,5700,5700,5700,0
20241126,154100,982434890,5700,5700,5700,5700,0
20241126,154000,982434890,5700,5700,5700,5700,0
20241126,153900,982434890,5700,5700,5700,5700,0
20241126,153800,982434890,5700,5700,5700,5700,0
20241126,153700,982434890,5700,5700,5700,5700,0
20241126,153600,982434890,5700,5700,5700,5700,0
20241126,153500,982434890,5700,5700,5700,5700,0
20241126,153400,982434890,5700,5700,5700,5700,1421
20241126,153300,982434890,5700,5700,5700,5700,0
20241126,153200,982434890,5700,5700,5700,5700,0
20241126,153100,982434890,5700,5700,5700,5700,0
20241126,153000,982434890,5700,5700,5700,5700,1421
20241126,152900,974335190,5730,5730,5730,5730,0
20241126,152800,974335190,5730,5730,5730,5730,0
20241126,152700,974335190,5730,5730,5730,5730,0
20241126,152600,974335190,5730,5730,5730,5730,0
20241126,152500,974335190,5730,5730,5730,5730,0
20241126,152400,974335190,5730,5730,5730,5730,0
20241126,152300,974335190,5730,5730,5730,5730,0
20241126,152200,974335190,5730,5730,5730,5730,0
20241126,152100,974335190,5730,5730,5730,5730,0
20241126,152000,974335190,5730,5730,5730,5730,0
20241126,151900,974335190,5730,5730,5730,5690,465
20241126,151800,971681290,5730,5720,5730,5720,226
20241126,151700,970388310,5730,5730,5730,5730,100
20241126,151600,969815310,5730,5700,5730,5700,1001
20241126,151500,964109580,5730,5730,5730,5730,9
20241126,151400,964058010,5730,5720,5730,5720,10
20241126,151300,964000800,5730,5720,5730,5690,4770
20241126,151200,936737930,5720,5720,5720,5720,0
20241126,151100,936737930,5720,5710,5720,5700,61
20241126,151000,936390060,5720,5720,5720,5720,0
20241126,150900,936390060,5720,5690,5720,5690,2
20241126,150800,936378650,5720,5720,5720,5690,181
20241126,150700,935347460,5720,5720,5720,5720,12
20241126,150600,935278820,5730,5720,5730,5720,6
20241126,150500,935244460,5730,5700,5730,5700,71
20241126,150400,934839730,5730,5720,5730,5720,334
20241126,150300,932926410,5730,5710,5730,5710,122
20241126,150200,932229750,5710,5730,5730,5710,295
20241126,150100,930544720,5730,5730,5730,5730,1
20241126,150000,930538990,5730,5710,5730,5710,45
20241126,145900,930282000,5710,5700,5710,5700,48
20241126,145800,930008390,5710,5700,5710,5700,168
20241126,145700,929050760,5730,5720,5730,5720,9
20241126,145600,928999200,5730,5720,5730,5720,11
20241126,145500,928936270,5730,5730,5730,5730,0
20241126,145400,928936270,5730,5720,5730,5700,2039
20241126,145300,917308740,5710,5720,5720,5710,433
20241126,145200,914835800,5730,5730,5730,5730,0
20241126,145100,914835800,5730,5730,5730,5730,1
20241126,145000,914830070,5710,5710,5710,5710,100
20241126,144900,914259070,5730,5730,5730,5730,0
20241126,144800,914259070,5730,5730,5730,5730,0
20241126,144700,914259070,5730,5710,5730,5710,401
20241126,144600,911969340,5730,5730,5730,5730,0
20241126,144500,911969340,5730,5730,5730,5710,3
20241126,144400,911952170,5720,5730,5730,5720,11
20241126,144300,911889240,5710,5710,5710,5710,50
20241126,144200,911603740,5730,5710,5730,5710,41
20241126,144100,911369610,5730,5730,5730,5730,0
20241126,144000,911369610,5730,5730,5730,5730,1
20241126,143900,911363880,5730,5730,5730,5730,0
20241126,143800,911363880,5730,5730,5730,5730,0
20241126,143700,911363880,5730,5710,5730,5710,867
20241126,143600,906413270,5730,5730,5730,5730,2
20241126,143500,906401810,5730,5730,5730,5730,0
20241126,143400,906401810,5730,5730,5730,5730,0
20241126,143300,906401810,5730,5720,5730,5720,62
20241126,143200,906046800,5730,5730,5730,5730,60
20241126,143100,905703000,5730,5730,5730,5730,0
20241126,143000,905703000,5730,5730,5730,5730,5
20241126,142900,905674350,5730,5730,5730,5730,5
20241126,142800,905645700,5740,5740,5740,5730,21
20241126,142700,905525270,5740,5740,5740,5740,0
20241126,142600,905525270,5740,5740,5740,5740,0
20241126,142500,905525270,5740,5740,5740,5730,100
20241126,142400,904951370,5730,5730,5730,5730,10
20241126,142300,904894070,5740,5740,5740,5740,0
20241126,142200,904894070,5740,5740,5740,5740,0
20241126,142100,904894070,5740,5740,5740,5740,0
20241126,142000,904894070,5740,5740,5740,5740,0
20241126,141900,904894070,5740,5740,5740,5740,60
20241126,141800,904549670,5740,5730,5740,5710,431
20241126,141700,902087130,5750,5750,5750,5750,0
20241126,141600,902087130,5750,5750,5750,5750,0
20241126,141500,902087130,5750,5750,5750,5750,591
20241126,141400,898688880,5750,5750,5750,5750,1
20241126,141300,898683130,5740,5750,5750,5740,131
20241126,141200,897930890,5750,5750,5750,5750,10
20241126,141100,897873390,5750,5750,5750,5750,0
20241126,141000,897873390,5750,5750,5750,5750,0
20241126,140900,897873390,5750,5750,5750,5750,0
20241126,140800,897873390,5750,5740,5750,5740,86
20241126,140700,897379670,5750,5750,5750,5750,1
20241126,140600,897373920,5740,5740,5750,5740,72
20241126,140500,896960630,5750,5750,5750,5750,0
20241126,140400,896960630,5750,5740,5750,5740,869
20241126,140300,891972560,5740,5690,5740,5690,682
20241126,140200,888088210,5730,5730,5730,5730,0
20241126,140100,888088210,5730,5750,5750,5690,1002
20241126,140000,882378240,5730,5740,5740,5730,400
20241126,135900,880083830,5750,5750,5750,5750,30
20241126,135800,879911330,5750,5750,5750,5750,120
20241126,135700,879221330,5750,5750,5760,5750,21
20241126,135600,879100570,5750,5750,5750,5750,2
20241126,135500,879089070,5750,5750,5750,5750,12
20241126,135400,879020070,5760,5750,5760,5750,121
20241126,135300,878324310,5760,5760,5760,5760,40
20241126,135200,878093910,5760,5770,5770,5760,366
20241126,135100,875985550,5770,5780,5780,5770,303
20241126,135000,874236690,5790,5790,5790,5790,0
20241126,134900,874236690,5790,5780,5790,5780,51
20241126,134800,873941900,5790,5790,5790,5790,0
20241126,134700,873941900,5790,5790,5790,5790,1
20241126,134600,873936110,5780,5780,5780,5780,208
20241126,134500,872733870,5790,5780,5790,5780,99
20241126,134400,872161640,5790,5790,5790,5790,123
20241126,134300,871449470,5790,5770,5790,5770,27
20241126,134200,871293450,5790,5770,5790,5770,206
20241126,134100,870104810,5790,5780,5790,5780,22
20241126,134000,869977630,5790,5780,5790,5780,51
20241126,133900,869682840,5790,5790,5790,5770,32
20241126,133800,869498160,5780,5770,5790,5770,36
20241126,133700,869290320,5790,5790,5790,5790,2
20241126,133600,869278740,5800,5800,5800,5800,0
20241126,133500,869278740,5800,5800,5800,5800,0
20241126,133400,869278740,5800,5770,5800,5770,101
20241126,133300,868695940,5800,5790,5800,5770,1002
20241126,133200,862894370,5790,5780,5790,5780,14
20241126,133100,862813440,5790,5790,5790,5790,1
20241126,133000,862807650,5790,5780,5790,5760,111
20241126,132900,862167310,5780,5780,5780,5770,39
20241126,132800,861942260,5780,5800,5800,5780,1642
20241126,132700,852438760,5800,5800,5800,5800,0
20241126,132600,852438760,5800,5800,5800,5800,100
20241126,132500,851858760,5800,5820,5820,5800,101
20241126,132400,851272900,5810,5810,5810,5810,4
20241126,132300,851249660,5820,5820,5820,5820,0
20241126,132200,851249660,5820,5820,5820,5820,0
20241126,132100,851249660,5820,5820,5820,5820,35
20241126,132000,851045960,5820,5820,5820,5820,0
20241126,131900,851045960,5820,5810,5820,5810,401
20241126,131800,848716140,5820,5810,5820,5810,43
20241126,131700,848466300,5820,5820,5820,5820,0
20241126,131600,848466300,5820,5810,5820,5800,246
20241126,131500,847039030,5810,5810,5810,5810,38
20241126,131400,846818250,5810,5810,5820,5810,83
20241126,131300,846336010,5810,5810,5810,5810,49
20241126,131200,846051320,5820,5820,5820,5820,0
20241126,131100,846051320,5820,5820,5820,5820,1
20241126,131000,846045500,5810,5810,5810,5810,160
20241126,130900,845115900,5820,5810,5820,5810,13
20241126,130800,845040360,5820,5800,5820,5800,101
20241126,130700,844454540,5820,5820,5820,5820,0
20241126,130600,844454540,5820,5820,5820,5820,0
20241126,130500,844454540,5820,5820,5820,5820,0
20241126,130400,844454540,5820,5800,5820,5800,2
20241126,130300,844442920,5820,5820,5820,5820,0
20241126,130200,844442920,5820,5820,5820,5820,0
20241126,130100,844442920,5820,5820,5820,5820,0
20241126,130000,844442920,5820,5820,5820,5820,0
20241126,125900,844442920,5820,5800,5820,5800,5
20241126,125800,844413900,5800,5800,5800,5800,1
20241126,125700,844408100,5820,5820,5820,5820,0
20241126,125600,844408100,5820,5820,5820,5820,0
20241126,125500,844408100,5820,5820,5820,5820,0
20241126,125400,844408100,5820,5780,5820,5780,45
20241126,125300,844147960,5820,5820,5820,5820,10
20241126,125200,844089760,5820,5800,5820,5800,201
20241126,125100,842923940,5820,5800,5820,5800,502
20241126,125000,840012320,5820,5820,5820,5820,0
20241126,124900,840012320,5820,5820,5820,5820,0
20241126,124800,840012320,5820,5820,5820,5820,0
20241126,124700,840012320,5820,5820,5820,5820,0
20241126,124600,840012320,5820,5800,5820,5790,947
20241126,124500,834510600,5820,5810,5820,5810,3
20241126,124400,834493160,5800,5800,5800,5800,10
20241126,124300,834435160,5820,5800,5820,5800,130
20241126,124200,833681140,5800,5800,5800,5800,255
20241126,124100,832202140,5800,5800,5800,5800,285
20241126,124000,830549140,5780,5790,5800,5780,212
20241126,123900,829322860,5800,5780,5800,5780,12
20241126,123800,829253480,5780,5780,5780,5780,100
20241126,123700,828675480,5780,5760,5780,5760,52
20241126,123600,828375920,5750,5750,5750,5750,101
20241126,123500,827795170,5750,5760,5760,5710,119
20241126,123400,827111590,5710,5720,5770,5690,448
20241126,123300,824548920,5680,5680,5680,5680,1
20241126,123200,824543240,5720,5680,5720,5670,126
20241126,123100,823827450,5720,5680,5720,5680,2
20241126,123000,823816050,5720,5700,5720,5680,83
20241126,122900,823343800,5700,5700,5720,5700,4
20241126,122800,823320980,5690,5710,5720,5690,641
20241126,122700,819668250,5700,5700,5720,5700,3
20241126,122600,819651130,5720,5690,5720,5690,59
20241126,122500,819313990,5710,5700,5710,5690,54
20241126,122400,819006190,5700,5700,5710,5700,201
20241126,122300,817860140,5720,5720,5720,5700,473
20241126,122200,815156110,5730,5740,5740,5730,1092
20241126,122100,808890260,5750,5750,5750,5750,0
20241126,122000,808890260,5750,5760,5770,5750,4
20241126,121900,808867220,5740,5780,5780,5740,4
20241126,121800,808844170,5740,5780,5780,5740,22
20241126,121700,808717610,5740,5780,5780,5740,503
20241126,121600,805827530,5760,5760,5780,5760,34
20241126,121500,805631650,5780,5770,5780,5760,3
20241126,121400,805614340,5780,5780,5780,5780,2
20241126,121300,805602780,5780,5780,5780,5780,0
20241126,121200,805602780,5780,5780,5780,5780,0
20241126,121100,805602780,5780,5780,5780,5780,1
20241126,121000,805597000,5780,5790,5790,5760,9
20241126,120900,805545050,5760,5790,5790,5750,10
20241126,120800,805487300,5740,5750,5790,5740,96
20241126,120700,804935510,5790,5750,5790,5750,13
20241126,120600,804860280,5790,5780,5790,5740,462
20241126,120500,802203460,5780,5780,5800,5780,16
20241126,120400,802110860,5800,5800,5800,5800,0
20241126,120300,802110860,5800,5800,5800,5800,4
20241126,120200,802087660,5800,5800,5800,5800,0
20241126,120100,802087660,5800,5770,5800,5760,177
20241126,120000,801068050,5800,5800,5800,5800,0
20241126,115900,801068050,5800,5800,5800,5800,17
20241126,115800,800969450,5800,5800,5800,5800,0
20241126,115700,800969450,5800,5760,5800,5760,2
20241126,115600,800957890,5800,5800,5800,5800,0
20241126,115500,800957890,5800,5800,5800,5770,95
20241126,115400,800409680,5790,5820,5820,5780,3909
20241126,115300,777765870,5800,5820,5820,5800,1009
20241126,115200,771913410,5820,5810,5820,5810,2
20241126,115100,771901780,5820,5810,5820,5810,18
20241126,115000,771797180,5820,5820,5820,5810,22
20241126,114900,771669340,5810,5810,5820,5810,91
20241126,114800,771140610,5820,5810,5820,5810,6
20241126,114700,771105710,5820,5800,5820,5800,2069
20241126,114600,759105490,5800,5830,5830,5800,1451
20241126,114500,750671250,5840,5840,5840,5840,0
20241126,114400,750671250,5840,5840,5840,5840,0
20241126,114300,750671250,5840,5830,5840,5830,12
20241126,114200,750601280,5830,5830,5830,5830,1
20241126,114100,750595450,5840,5840,5840,5840,21
20241126,114000,750472810,5840,5830,5840,5830,480
20241126,113900,747674070,5830,5830,5840,5830,304
20241126,113800,745901740,5840,5840,5840,5840,94
20241126,113700,745352780,5840,5820,5840,5820,199
20241126,113600,744194580,5840,5840,5840,5840,0
20241126,113500,744194580,5840,5840,5840,5840,0
20241126,113400,744194580,5840,5840,5840,5840,0
20241126,113300,744194580,5840,5820,5840,5810,502
20241126,113200,741277550,5870,5870,5870,5870,0
20241126,113100,741277550,5870,5870,5870,5870,0
20241126,113000,741277550,5870,5840,5870,5840,741
20241126,112900,736946330,5840,5820,5840,5820,26
20241126,112800,736794990,5840,5820,5840,5820,3
20241126,112700,736777510,5840,5820,5840,5820,7
20241126,112600,736736730,5840,5830,5840,5810,154
20241126,112500,735841240,5830,5830,5830,5830,2
20241126,112400,735829580,5840,5840,5840,5840,0
20241126,112300,735829580,5840,5840,5840,5840,0
20241126,112200,735829580,5840,5840,5840,5840,0
20241126,112100,735829580,5840,5840,5840,5840,0
20241126,112000,735829580,5840,5840,5840,5840,44
20241126,111900,735572620,5840,5820,5840,5820,106
20241126,111800,734955660,5840,5840,5840,5840,45
20241126,111700,734692860,5840,5820,5840,5820,301
20241126,111600,732937020,5840,5840,5840,5840,5
20241126,111500,732907820,5840,5840,5840,5820,701
20241126,111400,728825980,5840,5840,5840,5840,0
20241126,111300,728825980,5840,5840,5840,5840,0
20241126,111200,728825980,5840,5840,5840,5840,10
20241126,111100,728767580,5840,5830,5840,5830,274
20241126,111000,727170140,5840,5840,5840,5820,201
20241126,110900,726000280,5820,5830,5840,5820,600
20241126,110800,722506560,5840,5840,5840,5840,4
20241126,110700,722483200,5840,5840,5840,5840,2
20241126,110600,722471520,5840,5840,5840,5840,8
20241126,110500,722424800,5840,5840,5840,5810,583
20241126,110400,719035760,5840,5850,5850,5830,2069
20241126,110300,706956370,5870,5870,5870,5870,0
20241126,110200,706956370,5870,5870,5870,5870,32
20241126,110100,706768530,5870,5850,5870,5840,552
20241126,110000,703544560,5870,5870,5870,5870,10
20241126,105900,703485860,5870,5870,5870,5870,1
20241126,105800,703479990,5850,5870,5870,5850,151
20241126,105700,702594620,5870,5870,5870,5870,51
20241126,105600,702295250,5870,5870,5870,5870,0
20241126,105500,702295250,5870,5870,5870,5870,0
20241126,105400,702295250,5870,5870,5870,5870,0
20241126,105300,702295250,5870,5860,5870,5840,2428
20241126,105200,688084600,5890,5860,5890,5860,143
20241126,105100,687242360,5860,5880,5880,5860,267
20241126,105000,685672540,5890,5880,5890,5880,267
20241126,104900,684102070,5880,5870,5880,5860,601
20241126,104800,680580000,5890,5870,5890,5870,337
20241126,104700,678601790,5890,5890,5900,5870,24
20241126,104600,678460810,5900,5900,5900,5900,1
20241126,104500,678454910,5900,5900,5900,5900,0
20241126,104400,678454910,5900,5880,5900,5860,580
20241126,104300,675050790,5920,5920,5920,5920,0
20241126,104200,675050790,5920,5920,5920,5870,450
20241126,104100,672402200,5890,5890,5890,5890,1
20241126,104000,672396310,5920,5900,5920,5900,11
20241126,103900,672331390,5920,5900,5920,5900,100
20241126,103800,671741370,5920,5920,5920,5920,263
20241126,103700,670184410,5920,5910,5920,5910,51
20241126,103600,669882810,5900,5900,5900,5900,109
20241126,103500,669239710,5900,5890,5900,5890,94
20241126,103400,668686040,5900,5880,5900,5880,2
20241126,103300,668674260,5910,5910,5910,5910,0
20241126,103200,668674260,5910,5870,5910,5870,62
20241126,103100,668309520,5910,5880,5920,5880,389
20241126,103000,666015840,5890,5900,5900,5890,233
20241126,102900,664641170,5920,5920,5920,5920,52
20241126,102800,664333330,5900,5900,5900,5900,10
20241126,102700,664274330,5920,5900,5920,5870,302
20241126,102600,662489690,5910,5900,5910,5900,132
20241126,102500,661710880,5920,5920,5920,5920,0
20241126,102400,661710880,5920,5900,5920,5900,14
20241126,102300,661628260,5920,5910,5920,5900,161
20241126,102200,660677270,5920,5930,5930,5920,44
20241126,102100,660416780,5930,5930,5930,5930,11
20241126,102000,660351550,5940,5900,5940,5900,101
20241126,101900,659755610,5900,5890,5900,5890,571
20241126,101800,656387940,5890,5910,5910,5860,1501
20241126,101700,647536860,5910,5920,5920,5910,767
20241126,101600,642999650,5950,5940,5950,5920,1048
20241126,101500,636780830,5940,5980,5980,5940,3196
20241126,101400,617736360,5980,5970,5980,5960,2365
20241126,101300,603617480,5970,5990,5990,5960,1497
20241126,101200,594681540,5990,6060,6060,5990,5483
20241126,101100,561701050,6070,5940,6100,5940,19174
20241126,101000,446228020,5940,5930,5940,5930,2
20241126,100900,446216150,5930,5930,5930,5930,0
20241126,100800,446216150,5930,5930,5930,5930,556
20241126,100700,442919070,5930,5930,5930,5910,226
20241126,100600,441581650,5930,5910,5930,5900,442
20241126,100500,438968170,5910,5910,5910,5910,101
20241126,100400,438371260,5900,5900,5900,5900,332
20241126,100300,436412460,5900,5900,5900,5900,118
20241126,100200,435716260,5900,5900,5900,5900,40
20241126,100100,435480260,5900,5900,5900,5900,0
20241126,100000,435480260,5900,5880,5900,5880,54
20241126,095900,435162720,5870,5860,5870,5860,882
20241126,095800,429992970,5860,5890,5910,5850,2132
20241126,095700,417493200,5890,5910,5920,5890,256
20241126,095600,415983900,5920,5920,5920,5900,67
20241126,095500,415588370,5920,5910,5930,5910,10
20241126,095400,415529210,5900,5930,5930,5900,393
20241126,095300,413208710,5930,5920,5940,5910,3424
20241126,095200,392927650,5950,5940,5970,5930,4595
20241126,095100,365592850,5940,5950,5950,5930,162
20241126,095000,364629480,5940,5940,5950,5910,1538
20241126,094900,355497060,5940,5940,5940,5940,3
20241126,094800,355479240,5920,5950,5950,5920,778
20241126,094700,350864410,5930,5940,5950,5930,1438
20241126,094600,342332780,5950,5950,5950,5950,275
20241126,094500,340696530,5960,5970,5970,5950,1637
20241126,094400,330940290,5970,5960,5970,5950,666
20241126,094300,326972830,5960,5930,5960,5930,2937
20241126,094200,309504240,5940,5940,5940,5930,651
20241126,094100,305640980,5950,5910,5950,5900,4688
20241126,094000,277842300,5910,5880,5910,5880,2293
20241126,093900,264324910,5880,5880,5880,5880,353
20241126,093800,262249270,5890,5860,5890,5860,2153
20241126,093700,249603070,5870,5870,5870,5870,1
20241126,093600,249597200,5840,5860,5860,5840,204
20241126,093500,248401840,5870,5870,5870,5870,5
20241126,093400,248372490,5840,5840,5850,5840,661
20241126,093300,244510590,5840,5860,5860,5840,810
20241126,093200,239778590,5870,5870,5870,5870,500
20241126,093100,236843590,5870,5880,5880,5870,4
20241126,093000,236820100,5860,5880,5890,5860,1456
20241126,092900,228270030,5890,5860,5890,5860,1437
20241126,092800,219827300,5860,5860,5860,5860,0
20241126,092700,219827300,5860,5860,5860,5860,308
20241126,092600,218022420,5870,5850,5870,5850,911
20241126,092500,212684160,5860,5840,5860,5840,970
20241126,092400,207013480,5840,5830,5840,5830,192
20241126,092300,205892400,5840,5840,5840,5840,75
20241126,092200,205454400,5840,5840,5840,5840,136
20241126,092100,204660160,5860,5840,5860,5750,2483
20241126,092000,190331830,5880,5880,5880,5880,100
20241126,091900,189743830,5880,5880,5880,5880,506
20241126,091800,186768550,5880,5880,5880,5880,0
20241126,091700,186768550,5880,5850,5880,5850,520
20241126,091600,183711150,5860,5880,5880,5860,127
20241126,091500,182964480,5880,5800,5880,5800,1131
20241126,091400,176359140,5800,5800,5810,5760,1088
20241126,091300,170075420,5760,5820,5820,5760,2763
20241126,091200,154072720,5820,5820,5820,5810,470
20241126,091100,151337330,5820,5860,5860,5820,2068
20241126,091000,139246460,5860,5860,5860,5860,376
20241126,090900,137043100,5860,5890,5890,5860,213
20241126,090800,135788920,5910,5940,5940,5880,2318
20241126,090700,122125590,5910,5880,5910,5840,4750
20241126,090600,94276540,5850,5840,5870,5840,1422
20241126,090500,85964300,5840,5940,5940,5840,3676
20241126,090400,64336850,5940,5830,5990,5830,5698
20241126,090300,30731020,5830,5790,5840,5790,747
20241126,090200,26380480,5810,5780,5810,5780,3125
20241126,090100,8287810,5730,5790,5790,5730,412
20241126,090000,5902390,5720,5810,5810,5720,1019