KissMeData/001260/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,183400,1050146700,8160,8160,8160,8160,1550
20241128,183300,1050146700,8160,8160,8160,8160,0
20241128,183200,1050146700,8160,8160,8160,8160,0
20241128,183100,1050146700,8160,8160,8160,8160,0
20241128,183000,1050146700,8160,8160,8160,8160,0
20241128,182900,1050146700,8160,8160,8160,8160,0
20241128,182800,1050146700,8160,8160,8160,8160,0
20241128,182700,1050146700,8160,8160,8160,8160,0
20241128,182600,1050146700,8160,8160,8160,8160,0
20241128,182500,1050146700,8160,8160,8160,8160,0
20241128,182400,1050146700,8160,8160,8160,8160,0
20241128,182300,1050146700,8160,8160,8160,8160,0
20241128,182200,1050146700,8160,8160,8160,8160,0
20241128,182100,1050146700,8160,8160,8160,8160,0
20241128,182000,1050146700,8160,8160,8160,8160,0
20241128,181900,1050146700,8160,8160,8160,8160,0
20241128,181800,1050146700,8160,8160,8160,8160,0
20241128,181700,1050146700,8160,8160,8160,8160,0
20241128,181600,1050146700,8160,8160,8160,8160,0
20241128,181500,1050146700,8160,8160,8160,8160,0
20241128,181400,1050146700,8160,8160,8160,8160,0
20241128,181300,1050146700,8160,8160,8160,8160,0
20241128,181200,1050146700,8160,8160,8160,8160,0
20241128,181100,1050146700,8160,8160,8160,8160,0
20241128,181000,1050146700,8160,8160,8160,8160,0
20241128,180900,1050146700,8160,8160,8160,8160,0
20241128,180800,1050146700,8160,8160,8160,8160,0
20241128,180700,1050146700,8160,8160,8160,8160,0
20241128,180600,1050146700,8160,8160,8160,8160,0
20241128,180500,1050146700,8160,8160,8160,8160,0
20241128,180400,1050146700,8160,8160,8160,8160,1550
20241128,180300,1050146700,8160,8160,8160,8160,0
20241128,180200,1050146700,8160,8160,8160,8160,0
20241128,180100,1050146700,8160,8160,8160,8160,0
20241128,180000,1050146700,8160,8160,8160,8160,0
20241128,175900,1050146700,8160,8160,8160,8160,0
20241128,175800,1050146700,8160,8160,8160,8160,0
20241128,175700,1050146700,8160,8160,8160,8160,0
20241128,175600,1050146700,8160,8160,8160,8160,0
20241128,175500,1050146700,8160,8160,8160,8160,0
20241128,175400,1050146700,8160,8160,8160,8160,0
20241128,175300,1050146700,8160,8160,8160,8160,0
20241128,175200,1050146700,8160,8160,8160,8160,0
20241128,175100,1050146700,8160,8160,8160,8160,0
20241128,175000,1050146700,8160,8160,8160,8160,0
20241128,174900,1050146700,8160,8160,8160,8160,0
20241128,174800,1050146700,8160,8160,8160,8160,0
20241128,174700,1050146700,8160,8160,8160,8160,0
20241128,174600,1050146700,8160,8160,8160,8160,0
20241128,174500,1050146700,8160,8160,8160,8160,0
20241128,174400,1050146700,8160,8160,8160,8160,0
20241128,174300,1050146700,8160,8160,8160,8160,0
20241128,174200,1050146700,8160,8160,8160,8160,0
20241128,174100,1050146700,8160,8160,8160,8160,0
20241128,174000,1050146700,8160,8160,8160,8160,0
20241128,173900,1050146700,8160,8160,8160,8160,0
20241128,173800,1050146700,8160,8160,8160,8160,0
20241128,173700,1050146700,8160,8160,8160,8160,0
20241128,173600,1050146700,8160,8160,8160,8160,0
20241128,173500,1050146700,8160,8160,8160,8160,0
20241128,173400,1050146700,8160,8160,8160,8160,1550
20241128,173300,1050146700,8160,8160,8160,8160,0
20241128,173200,1050146700,8160,8160,8160,8160,0
20241128,173100,1050146700,8160,8160,8160,8160,0
20241128,173000,1050146700,8160,8160,8160,8160,0
20241128,172900,1050146700,8160,8160,8160,8160,0
20241128,172800,1050146700,8160,8160,8160,8160,0
20241128,172700,1050146700,8160,8160,8160,8160,0
20241128,172600,1050146700,8160,8160,8160,8160,0
20241128,172500,1050146700,8160,8160,8160,8160,0
20241128,172400,1050146700,8160,8160,8160,8160,0
20241128,172300,1050146700,8160,8160,8160,8160,0
20241128,172200,1050146700,8160,8160,8160,8160,0
20241128,172100,1050146700,8160,8160,8160,8160,0
20241128,172000,1050146700,8160,8160,8160,8160,0
20241128,171900,1050146700,8160,8160,8160,8160,0
20241128,171800,1050146700,8160,8160,8160,8160,0
20241128,171700,1050146700,8160,8160,8160,8160,0
20241128,171600,1050146700,8160,8160,8160,8160,0
20241128,171500,1050146700,8160,8160,8160,8160,0
20241128,171400,1050146700,8160,8160,8160,8160,0
20241128,171300,1050146700,8160,8160,8160,8160,0
20241128,171200,1050146700,8160,8160,8160,8160,0
20241128,171100,1050146700,8160,8160,8160,8160,0
20241128,171000,1050146700,8160,8160,8160,8160,0
20241128,170900,1050146700,8160,8160,8160,8160,0
20241128,170800,1050146700,8160,8160,8160,8160,0
20241128,170700,1050146700,8160,8160,8160,8160,0
20241128,170600,1050146700,8160,8160,8160,8160,0
20241128,170500,1050146700,8160,8160,8160,8160,0
20241128,170400,1050146700,8160,8160,8160,8160,1550
20241128,170300,1050146700,8160,8160,8160,8160,0
20241128,170200,1050146700,8160,8160,8160,8160,0
20241128,170100,1050146700,8160,8160,8160,8160,0
20241128,170000,1050146700,8160,8160,8160,8160,0
20241128,165900,1050146700,8160,8160,8160,8160,0
20241128,165800,1050146700,8160,8160,8160,8160,0
20241128,165700,1050146700,8160,8160,8160,8160,0
20241128,165600,1050146700,8160,8160,8160,8160,0
20241128,165500,1050146700,8160,8160,8160,8160,0
20241128,165400,1050146700,8160,8160,8160,8160,0
20241128,165300,1050146700,8160,8160,8160,8160,0
20241128,165200,1050146700,8160,8160,8160,8160,0
20241128,165100,1050146700,8160,8160,8160,8160,0
20241128,165000,1050146700,8160,8160,8160,8160,0
20241128,164900,1050146700,8160,8160,8160,8160,0
20241128,164800,1050146700,8160,8160,8160,8160,0
20241128,164700,1050146700,8160,8160,8160,8160,0
20241128,164600,1050146700,8160,8160,8160,8160,0
20241128,164500,1050146700,8160,8160,8160,8160,0
20241128,164400,1050146700,8160,8160,8160,8160,0
20241128,164300,1050146700,8160,8160,8160,8160,0
20241128,164200,1050146700,8160,8160,8160,8160,0
20241128,164100,1050146700,8160,8160,8160,8160,0
20241128,164000,1050146700,8160,8160,8160,8160,0
20241128,163900,1050146700,8160,8160,8160,8160,0
20241128,163800,1050146700,8160,8160,8160,8160,0
20241128,163700,1050146700,8160,8160,8160,8160,0
20241128,163600,1050146700,8160,8160,8160,8160,0
20241128,163500,1050146700,8160,8160,8160,8160,0
20241128,163400,1050146700,8160,8160,8160,8160,1550
20241128,163300,1050146700,8160,8160,8160,8160,0
20241128,163200,1050146700,8160,8160,8160,8160,0
20241128,163100,1050146700,8160,8160,8160,8160,0
20241128,163000,1050146700,8160,8160,8160,8160,0
20241128,162900,1050146700,8160,8160,8160,8160,0
20241128,162800,1050146700,8160,8160,8160,8160,0
20241128,162700,1050146700,8160,8160,8160,8160,0
20241128,162600,1050146700,8160,8160,8160,8160,0
20241128,162500,1050146700,8160,8160,8160,8160,0
20241128,162400,1050146700,8160,8160,8160,8160,0
20241128,162300,1050146700,8160,8160,8160,8160,0
20241128,162200,1050146700,8160,8160,8160,8160,0
20241128,162100,1050146700,8160,8160,8160,8160,0
20241128,162000,1050146700,8160,8160,8160,8160,0
20241128,161900,1050146700,8160,8160,8160,8160,0
20241128,161800,1050146700,8160,8160,8160,8160,0
20241128,161700,1050146700,8160,8160,8160,8160,0
20241128,161600,1050146700,8160,8160,8160,8160,0
20241128,161500,1050146700,8160,8160,8160,8160,0
20241128,161400,1050146700,8160,8160,8160,8160,0
20241128,161300,1050146700,8160,8160,8160,8160,0
20241128,161200,1050146700,8160,8160,8160,8160,0
20241128,161100,1050146700,8160,8160,8160,8160,0
20241128,161000,1050146700,8160,8160,8160,8160,0
20241128,160900,1050146700,8160,8160,8160,8160,0
20241128,160800,1050146700,8160,8160,8160,8160,0
20241128,160700,1050146700,8160,8160,8160,8160,0
20241128,160600,1050146700,8160,8160,8160,8160,0
20241128,160500,1050146700,8160,8160,8160,8160,0
20241128,160400,1050146700,8160,8160,8160,8160,1550
20241128,160300,1050146700,8160,8160,8160,8160,0
20241128,160200,1050146700,8160,8160,8160,8160,0
20241128,160100,1050146700,8160,8160,8160,8160,0
20241128,160000,1050146700,8160,8160,8160,8160,0
20241128,155900,1050146700,8160,8160,8160,8160,0
20241128,155800,1050146700,8160,8160,8160,8160,0
20241128,155700,1050146700,8160,8160,8160,8160,0
20241128,155600,1050146700,8160,8160,8160,8160,0
20241128,155500,1050146700,8160,8160,8160,8160,0
20241128,155400,1050146700,8160,8160,8160,8160,0
20241128,155300,1050146700,8160,8160,8160,8160,0
20241128,155200,1050146700,8160,8160,8160,8160,0
20241128,155100,1050146700,8160,8160,8160,8160,0
20241128,155000,1050146700,8160,8160,8160,8160,0
20241128,154900,1050146700,8160,8160,8160,8160,0
20241128,154800,1050146700,8160,8160,8160,8160,0
20241128,154700,1050146700,8160,8160,8160,8160,0
20241128,154600,1050146700,8160,8160,8160,8160,0
20241128,154500,1050146700,8160,8160,8160,8160,0
20241128,154400,1050146700,8160,8160,8160,8160,0
20241128,154300,1050146700,8160,8160,8160,8160,0
20241128,154200,1050146700,8160,8160,8160,8160,0
20241128,154100,1050146700,8160,8160,8160,8160,0
20241128,154000,1050146700,8160,8160,8160,8160,0
20241128,153900,1050146700,8160,8160,8160,8160,0
20241128,153800,1050146700,8160,8160,8160,8160,0
20241128,153700,1050146700,8160,8160,8160,8160,0
20241128,153600,1050146700,8160,8160,8160,8160,0
20241128,153500,1050146700,8160,8160,8160,8160,0
20241128,153400,1050146700,8160,8160,8160,8160,1550
20241128,153300,1050146700,8160,8160,8160,8160,0
20241128,153200,1050146700,8160,8160,8160,8160,0
20241128,153100,1050146700,8160,8160,8160,8160,0
20241128,153000,1050146700,8160,8160,8160,8160,1550
20241128,152900,1037498700,8160,8160,8160,8160,0
20241128,152800,1037498700,8160,8160,8160,8160,0
20241128,152700,1037498700,8160,8160,8160,8160,0
20241128,152600,1037498700,8160,8160,8160,8160,0
20241128,152500,1037498700,8160,8160,8160,8160,0
20241128,152400,1037498700,8160,8160,8160,8160,0
20241128,152300,1037498700,8160,8160,8160,8160,0
20241128,152200,1037498700,8160,8160,8160,8160,0
20241128,152100,1037498700,8160,8160,8160,8160,0
20241128,152000,1037498700,8160,8160,8160,8160,0
20241128,151900,1037498700,8160,8160,8160,8160,0
20241128,151800,1037498700,8160,8160,8160,8160,226
20241128,151700,1035654540,8160,8160,8160,8160,11
20241128,151600,1035564780,8160,8160,8160,8160,1
20241128,151500,1035556620,8160,8160,8160,8160,0
20241128,151400,1035556620,8160,8150,8160,8150,245
20241128,151300,1033559850,8140,8140,8140,8140,65
20241128,151200,1033030750,8140,8130,8140,8130,244
20241128,151100,1031045220,8140,8140,8140,8140,161
20241128,151000,1029734680,8140,8150,8150,8140,316
20241128,150900,1027161930,8150,8160,8160,8150,746
20241128,150800,1021081630,8150,8150,8150,8150,0
20241128,150700,1021081630,8150,8150,8150,8150,405
20241128,150600,1017780880,8140,8140,8140,8140,71
20241128,150500,1017202940,8150,8150,8150,8140,96
20241128,150400,1016420550,8150,8150,8150,8150,0
20241128,150300,1016420550,8150,8150,8150,8150,100
20241128,150200,1015605550,8150,8190,8190,8150,381
20241128,150100,1012492270,8200,8200,8200,8200,1
20241128,150000,1012484070,8200,8180,8200,8180,136
20241128,145900,1011369160,8190,8190,8190,8190,38
20241128,145800,1011057940,8180,8180,8180,8180,0
20241128,145700,1011057940,8180,8190,8190,8180,54
20241128,145600,1010616170,8190,8190,8190,8190,0
20241128,145500,1010616170,8190,8190,8190,8190,39
20241128,145400,1010296760,8190,8190,8200,8190,39
20241128,145300,1009977070,8210,8200,8210,8190,143
20241128,145200,1008804240,8200,8200,8200,8200,516
20241128,145100,1004573040,8200,8180,8200,8180,307
20241128,145000,1002055880,8190,8190,8190,8190,0
20241128,144900,1002055880,8190,8190,8190,8190,180
20241128,144800,1000581680,8190,8190,8190,8190,20
20241128,144700,1000417880,8150,8150,8150,8150,0
20241128,144600,1000417880,8150,8150,8150,8150,1
20241128,144500,1000409730,8190,8190,8190,8190,0
20241128,144400,1000409730,8190,8190,8190,8190,50
20241128,144300,1000000230,8190,8160,8190,8160,530
20241128,144200,995667740,8160,8150,8160,8150,2
20241128,144100,995651430,8140,8140,8140,8140,0
20241128,144000,995651430,8140,8140,8140,8140,13
20241128,143900,995545610,8160,8160,8160,8160,1
20241128,143800,995537450,8170,8170,8170,8170,0
20241128,143700,995537450,8170,8170,8170,8170,1
20241128,143600,995529280,8170,8170,8170,8170,0
20241128,143500,995529280,8170,8170,8170,8170,25
20241128,143400,995325030,8170,8160,8170,8160,6
20241128,143300,995276050,8160,8160,8160,8160,1
20241128,143200,995267890,8120,8150,8160,8120,67
20241128,143100,994723780,8120,8130,8130,8120,301
20241128,143000,992278190,8130,8130,8130,8130,1
20241128,142900,992270060,8130,8150,8150,8130,810
20241128,142800,985676810,8150,8150,8150,8150,0
20241128,142700,985676810,8150,8150,8150,8150,111
20241128,142600,984772160,8160,8160,8160,8160,0
20241128,142500,984772160,8160,8160,8160,8160,0
20241128,142400,984772160,8160,8160,8160,8160,6
20241128,142300,984723200,8160,8160,8160,8160,27
20241128,142200,984502880,8160,8160,8160,8160,345
20241128,142100,981687680,8160,8170,8170,8160,51
20241128,142000,981271510,8160,8160,8160,8160,0
20241128,141900,981271510,8160,8170,8170,8160,212
20241128,141800,979541470,8160,8160,8160,8160,0
20241128,141700,979541470,8160,8160,8160,8160,11
20241128,141600,979451710,8160,8160,8160,8160,569
20241128,141500,974808670,8180,8180,8180,8180,0
20241128,141400,974808670,8180,8180,8180,8180,0
20241128,141300,974808670,8180,8180,8180,8180,0
20241128,141200,974808670,8180,8180,8180,8180,0
20241128,141100,974808670,8180,8160,8180,8160,142
20241128,141000,973647520,8160,8160,8160,8160,102
20241128,140900,972815200,8160,8160,8160,8160,0
20241128,140800,972815200,8160,8160,8160,8160,0
20241128,140700,972815200,8160,8160,8160,8160,3
20241128,140600,972790720,8180,8180,8180,8180,324
20241128,140500,970140400,8180,8190,8190,8180,51
20241128,140400,969722720,8190,8180,8190,8180,101
20241128,140300,968896530,8180,8180,8180,8180,50
20241128,140200,968487530,8190,8160,8190,8160,52
20241128,140100,968063150,8160,8160,8160,8160,6
20241128,140000,968014190,8180,8180,8180,8180,52
20241128,135900,967588830,8180,8180,8180,8180,101
20241128,135800,966762650,8180,8180,8180,8180,0
20241128,135700,966762650,8180,8170,8180,8170,70
20241128,135600,966190650,8170,8170,8170,8170,50
20241128,135500,965782150,8170,8170,8170,8170,50
20241128,135400,965373650,8170,8180,8180,8170,40
20241128,135300,965046750,8170,8160,8170,8160,220
20241128,135200,963249850,8150,8170,8170,8150,310
20241128,135100,960722370,8170,8160,8170,8160,136
20241128,135000,959611610,8150,8150,8150,8150,25
20241128,134900,959407860,8160,8160,8160,8160,14
20241128,134800,959293620,8160,8150,8160,8150,177
20241128,134700,957849310,8150,8150,8150,8150,0
20241128,134600,957849310,8150,8150,8150,8150,0
20241128,134500,957849310,8150,8150,8150,8150,104
20241128,134400,957001710,8150,8140,8150,8140,150
20241128,134300,955779420,8120,8120,8120,8120,0
20241128,134200,955779420,8120,8140,8140,8120,31
20241128,134100,955527100,8140,8140,8140,8140,0
20241128,134000,955527100,8140,8140,8140,8140,0
20241128,133900,955527100,8140,8140,8140,8140,10
20241128,133800,955445700,8110,8110,8110,8110,0
20241128,133700,955445700,8110,8110,8110,8110,0
20241128,133600,955445700,8110,8120,8120,8110,50
20241128,133500,955040000,8150,8150,8150,8150,27
20241128,133400,954819950,8100,8100,8100,8100,150
20241128,133300,953604950,8100,8100,8100,8100,0
20241128,133200,953604950,8100,8150,8150,8100,131
20241128,133100,952543150,8150,8160,8160,8150,5
20241128,133000,952502370,8150,8150,8150,8150,2
20241128,132900,952486070,8100,8100,8100,8100,0
20241128,132800,952486070,8100,8100,8100,8100,1213
20241128,132700,942660770,8100,8100,8100,8100,117
20241128,132600,941713070,8100,8100,8100,8100,0
20241128,132500,941713070,8100,8110,8110,8100,598
20241128,132400,936863340,8110,8110,8110,8110,34
20241128,132300,936587600,8110,8110,8110,8110,0
20241128,132200,936587600,8110,8110,8110,8110,0
20241128,132100,936587600,8110,8110,8110,8110,0
20241128,132000,936587600,8110,8130,8130,8110,60
20241128,131900,936100580,8140,8140,8140,8140,0
20241128,131800,936100580,8140,8140,8140,8140,0
20241128,131700,936100580,8140,8140,8140,8140,0
20241128,131600,936100580,8140,8140,8140,8140,82
20241128,131500,935433100,8140,8140,8140,8140,239
20241128,131400,933487640,8180,8180,8180,8180,0
20241128,131300,933487640,8180,8180,8180,8180,10
20241128,131200,933405840,8190,8140,8190,8140,411
20241128,131100,930054950,8140,8120,8140,8120,22
20241128,131000,929875960,8110,8110,8110,8110,0
20241128,130900,929875960,8110,8110,8110,8110,1
20241128,130800,929867850,8110,8110,8110,8110,2
20241128,130700,929851630,8110,8110,8110,8110,19
20241128,130600,929697540,8100,8100,8100,8100,42
20241128,130500,929357340,8100,8100,8100,8100,0
20241128,130400,929357340,8100,8100,8100,8100,216
20241128,130300,927607740,8100,8100,8100,8100,282
20241128,130200,925323540,8100,8100,8100,8100,0
20241128,130100,925323540,8100,8100,8100,8100,496
20241128,130000,921305940,8090,8090,8090,8090,0
20241128,125900,921305940,8090,8090,8090,8090,0
20241128,125800,921305940,8090,8090,8090,8090,0
20241128,125700,921305940,8090,8090,8090,8090,0
20241128,125600,921305940,8090,8090,8090,8090,0
20241128,125500,921305940,8090,8080,8090,8080,8
20241128,125400,921241290,8080,8080,8080,8080,12
20241128,125300,921144330,8080,8080,8080,8080,0
20241128,125200,921144330,8080,8080,8080,8080,0
20241128,125100,921144330,8080,8080,8080,8080,92
20241128,125000,920400970,8080,8080,8080,8080,600
20241128,124900,915552970,8080,8080,8080,8080,100
20241128,124800,914744970,8080,8080,8080,8080,0
20241128,124700,914744970,8080,8080,8080,8080,1
20241128,124600,914736890,8070,8070,8070,8070,0
20241128,124500,914736890,8070,8070,8070,8070,0
20241128,124400,914736890,8070,8070,8070,8070,0
20241128,124300,914736890,8070,8070,8070,8070,1
20241128,124200,914728820,8070,8070,8070,8070,0
20241128,124100,914728820,8070,8070,8070,8070,0
20241128,124000,914728820,8070,8070,8070,8070,172
20241128,123900,913340780,8060,8060,8060,8060,21
20241128,123800,913171520,8060,8060,8060,8060,480
20241128,123700,909302720,8060,8040,8060,8040,105
20241128,123600,908458420,8060,8060,8060,8060,13
20241128,123500,908353640,8060,8060,8060,8060,10
20241128,123400,908273040,8030,8030,8030,8030,0
20241128,123300,908273040,8030,8030,8030,8030,0
20241128,123200,908273040,8030,8040,8070,8030,2033
20241128,123100,891945390,8030,8030,8030,8030,0
20241128,123000,891945390,8030,8040,8040,8030,952
20241128,122900,884291460,8040,8050,8050,8040,1166
20241128,122800,874908360,8040,8040,8040,8040,189
20241128,122700,873388800,8040,8040,8040,8040,200
20241128,122600,871780800,8050,8050,8050,8050,562
20241128,122500,867256700,8050,8050,8050,8050,8
20241128,122400,867192300,8050,8050,8050,8050,705
20241128,122300,861517050,8060,8060,8060,8060,0
20241128,122200,861517050,8060,8060,8060,8060,257
20241128,122100,859445630,8070,8070,8070,8070,1
20241128,122000,859437560,8070,8070,8070,8070,260
20241128,121900,857339360,8070,8070,8070,8070,0
20241128,121800,857339360,8070,8070,8070,8070,7
20241128,121700,857282870,8070,8070,8070,8070,0
20241128,121600,857282870,8070,8080,8080,8070,305
20241128,121500,854821510,8080,8080,8080,8080,0
20241128,121400,854821510,8080,8080,8080,8080,63
20241128,121300,854312470,8080,8080,8080,8080,0
20241128,121200,854312470,8080,8080,8080,8080,288
20241128,121100,851985430,8070,8070,8070,8070,11
20241128,121000,851896660,8080,8080,8080,8080,3
20241128,120900,851872420,8080,8080,8080,8080,4
20241128,120800,851840100,8080,8080,8080,8080,15
20241128,120700,851718900,8080,8080,8080,8080,10
20241128,120600,851638100,8080,8080,8080,8080,100
20241128,120500,850830100,8080,8040,8080,8040,19
20241128,120400,850676930,8040,8040,8040,8040,63
20241128,120300,850170410,8040,8040,8040,8040,8
20241128,120200,850106090,8040,8040,8040,8040,6
20241128,120100,850057850,8050,8060,8060,8050,346
20241128,120000,847272390,8060,8060,8060,8060,730
20241128,115900,841388590,8070,8070,8070,8070,0
20241128,115800,841388590,8070,8070,8070,8070,427
20241128,115700,837942700,8070,8070,8070,8070,1
20241128,115600,837934630,8080,8080,8080,8080,15
20241128,115500,837813430,8060,8070,8070,8060,380
20241128,115400,834747650,8080,8080,8080,8080,0
20241128,115300,834747650,8080,8080,8080,8080,0
20241128,115200,834747650,8080,8080,8080,8080,20
20241128,115100,834586050,8080,8080,8080,8080,1
20241128,115000,834577970,8080,8080,8080,8080,20
20241128,114900,834416370,8080,8080,8080,8080,60
20241128,114800,833931570,8070,8070,8070,8070,48
20241128,114700,833544210,8070,8070,8070,8070,300
20241128,114600,831123210,8070,8070,8070,8070,144
20241128,114500,829961130,8080,8080,8080,8080,20
20241128,114400,829799530,8080,8090,8090,8080,342
20241128,114300,827036010,8090,8090,8090,8090,0
20241128,114200,827036010,8090,8090,8090,8090,2
20241128,114100,827019830,8100,8100,8100,8100,91
20241128,114000,826282730,8100,8100,8100,8100,1082
20241128,113900,817518530,8100,8080,8100,8080,1738
20241128,113800,803475460,8070,8070,8070,8070,0
20241128,113700,803475460,8070,8070,8070,8070,1
20241128,113600,803467390,8080,8060,8080,8060,2776
20241128,113500,781037390,8070,8080,8080,8070,13
20241128,113400,780932460,8080,8090,8090,8080,13
20241128,113300,780827320,8090,8090,8090,8090,30
20241128,113200,780584620,8090,8090,8090,8090,101
20241128,113100,779767530,8080,8080,8080,8080,0
20241128,113000,779767530,8080,8050,8080,8040,16
20241128,112900,779638710,8040,8040,8040,8040,0
20241128,112800,779638710,8040,8040,8040,8040,163
20241128,112700,778328190,8050,8050,8050,8050,11
20241128,112600,778239640,8050,8080,8080,8050,1256
20241128,112500,768128430,8080,8080,8080,8080,59
20241128,112400,767651710,8080,8060,8080,8060,6
20241128,112300,767603330,8060,8060,8060,8060,3
20241128,112200,767579150,8060,8070,8070,8050,2520
20241128,112100,747283390,8070,8070,8080,8070,417
20241128,112000,743918050,8080,8080,8080,8080,1412
20241128,111900,732509090,8090,8100,8100,8090,742
20241128,111800,726504790,8100,8100,8100,8100,0
20241128,111700,726504790,8100,8100,8100,8100,0
20241128,111600,726504790,8100,8100,8100,8090,201
20241128,111500,724876700,8100,8100,8100,8100,80
20241128,111400,724228700,8100,8100,8100,8100,331
20241128,111300,721547600,8110,8100,8110,8100,48
20241128,111200,721158790,8100,8100,8100,8100,250
20241128,111100,719133790,8090,8090,8090,8090,96
20241128,111000,718357150,8100,8100,8100,8100,22
20241128,110900,718178950,8100,8110,8110,8100,666
20241128,110800,712777700,8110,8090,8110,8080,1437
20241128,110700,701131090,8090,8090,8090,8090,39
20241128,110600,700815580,8090,8090,8090,8090,111
20241128,110500,699917590,8080,8100,8100,8080,1752
20241128,110400,685736060,8100,8110,8110,8100,210
20241128,110300,684034960,8100,8100,8100,8100,245
20241128,110200,682050460,8110,8110,8110,8110,400
20241128,110100,678806460,8110,8100,8110,8100,1108
20241128,110000,669829550,8110,8110,8110,8110,673
20241128,105900,664371520,8110,8120,8120,8110,1990
20241128,105800,648232140,8120,8120,8120,8120,483
20241128,105700,644310180,8120,8120,8120,8120,50
20241128,105600,643904180,8120,8120,8120,8120,0
20241128,105500,643904180,8120,8120,8130,8120,215
20241128,105400,642158310,8130,8120,8130,8120,907
20241128,105300,634793430,8130,8130,8130,8130,20
20241128,105200,634630830,8130,8130,8130,8130,11
20241128,105100,634541400,8130,8130,8130,8130,0
20241128,105000,634541400,8130,8130,8130,8130,181
20241128,104900,633069870,8140,8140,8140,8140,247
20241128,104800,631059290,8140,8160,8160,8140,498
20241128,104700,627005170,8160,8160,8160,8160,0
20241128,104600,627005170,8160,8120,8160,8120,73
20241128,104500,626412010,8120,8120,8120,8120,0
20241128,104400,626412010,8120,8120,8120,8120,0
20241128,104300,626412010,8120,8150,8150,8120,341
20241128,104200,623638650,8150,8150,8150,8150,64
20241128,104100,623117050,8150,8150,8150,8150,6
20241128,104000,623068150,8160,8140,8160,8130,232
20241128,103900,621180640,8140,8140,8140,8140,710
20241128,103800,615401240,8120,8120,8120,8120,0
20241128,103700,615401240,8120,8120,8120,8120,0
20241128,103600,615401240,8120,8120,8120,8120,0
20241128,103500,615401240,8120,8120,8120,8120,0
20241128,103400,615401240,8120,8120,8140,8120,124
20241128,103300,614393140,8120,8140,8140,8120,1967
20241128,103200,598420760,8140,8130,8140,8130,103
20241128,103100,597582400,8140,8120,8140,8120,4
20241128,103000,597549880,8120,8130,8130,8120,319
20241128,102900,594956510,8140,8130,8140,8130,222
20241128,102800,593151550,8120,8120,8120,8120,100
20241128,102700,592339550,8120,8130,8130,8120,278
20241128,102600,590079660,8130,8160,8160,8130,430
20241128,102500,586583460,8160,8160,8160,8160,0
20241128,102400,586583460,8160,8130,8160,8130,134
20241128,102300,585490440,8130,8130,8130,8130,0
20241128,102200,585490440,8130,8140,8140,8130,221
20241128,102100,583693640,8150,8150,8150,8150,0
20241128,102000,583693640,8150,8150,8150,8150,0
20241128,101900,583693640,8150,8150,8150,8130,244
20241128,101800,581706240,8150,8170,8170,8150,232
20241128,101700,579811820,8170,8150,8170,8150,122
20241128,101600,578815110,8160,8160,8160,8160,0
20241128,101500,578815110,8160,8140,8160,8140,28
20241128,101400,578587160,8140,8140,8140,8140,0
20241128,101300,578587160,8140,8140,8140,8140,0
20241128,101200,578587160,8140,8120,8140,8120,243
20241128,101100,576613980,8120,8130,8130,8120,603
20241128,101000,571714620,8120,8120,8120,8120,0
20241128,100900,571714620,8120,8110,8170,8110,432
20241128,100800,568205520,8110,8170,8170,8110,3126
20241128,100700,542767780,8190,8190,8190,8190,164
20241128,100600,541424620,8190,8190,8190,8190,5
20241128,100500,541383670,8160,8150,8190,8150,190
20241128,100400,539832970,8150,8160,8160,8150,654
20241128,100300,534500440,8160,8160,8160,8160,0
20241128,100200,534500440,8160,8190,8190,8160,3
20241128,100100,534475930,8190,8160,8200,8160,303
20241128,100000,532003340,8160,8160,8160,8160,56
20241128,095900,531546380,8150,8170,8170,8150,222
20241128,095800,529736740,8190,8190,8190,8190,259
20241128,095700,527615530,8190,8160,8190,8160,130
20241128,095600,526554520,8150,8140,8150,8140,462
20241128,095500,522791420,8140,8140,8140,8140,146
20241128,095400,521602980,8140,8120,8140,8110,78
20241128,095300,520970070,8110,8110,8110,8110,200
20241128,095200,519348070,8110,8110,8110,8110,199
20241128,095100,517734180,8110,8110,8110,8110,93
20241128,095000,516979950,8100,8100,8100,8100,500
20241128,094900,512929950,8100,8120,8120,8100,1531
20241128,094800,500526620,8110,8110,8120,8110,215
20241128,094700,498782920,8120,8120,8120,8110,59
20241128,094600,498304240,8110,8140,8140,8110,193
20241128,094500,496737970,8120,8140,8140,8120,15
20241128,094400,496615960,8140,8120,8140,8120,39
20241128,094300,496298600,8110,8110,8140,8110,1572
20241128,094200,483541660,8110,8110,8110,8110,1072
20241128,094100,474847740,8110,8110,8110,8110,16
20241128,094000,474717980,8110,8110,8110,8100,244
20241128,093900,472741310,8100,8120,8120,8100,1318
20241128,093800,462060460,8110,8130,8130,8110,722
20241128,093700,456196950,8120,8140,8150,8120,858
20241128,093600,449212940,8140,8110,8140,8110,525
20241128,093500,444941270,8110,8110,8110,8110,161
20241128,093400,443635560,8110,8150,8180,8100,2048
20241128,093300,427008820,8180,8200,8200,8160,489
20241128,093200,423009710,8200,8170,8200,8170,2126
20241128,093100,405639300,8170,8180,8180,8170,101
20241128,093000,404814120,8170,8170,8170,8170,32
20241128,092900,404552680,8170,8170,8180,8170,491
20241128,092800,400541160,8160,8160,8170,8160,135
20241128,092700,399439470,8170,8170,8170,8170,574
20241128,092600,394749890,8170,8190,8190,8160,2179
20241128,092500,376940720,8190,8200,8200,8190,260
20241128,092400,374811220,8240,8240,8240,8240,0
20241128,092300,374811220,8240,8240,8240,8240,1030
20241128,092200,366324020,8240,8240,8240,8180,122
20241128,092100,365318800,8170,8190,8200,8170,78
20241128,092000,364679980,8160,8160,8160,8160,623
20241128,091900,359596300,8160,8170,8190,8160,1503
20241128,091800,347320880,8180,8180,8180,8180,31
20241128,091700,347067300,8160,8160,8160,8160,255
20241128,091600,344986500,8160,8120,8160,8120,1657
20241128,091500,331497140,8120,8170,8170,8120,2695
20241128,091400,309550390,8170,8190,8190,8170,1213
20241128,091300,299633090,8200,8170,8200,8170,2020
20241128,091200,283126080,8180,8220,8220,8180,1104
20241128,091100,274076860,8240,8240,8240,8240,2
20241128,091000,274060380,8240,8180,8240,8170,2380
20241128,090900,254580940,8180,8170,8190,8170,499
20241128,090800,250503370,8200,8210,8210,8170,2342
20241128,090700,231337920,8210,8200,8260,8170,3562
20241128,090600,202176310,8200,8240,8250,8200,1817
20241128,090500,187236110,8240,8240,8240,8210,1836
20241128,090400,172153590,8240,8200,8240,8190,1024
20241128,090300,163755960,8240,8280,8300,8190,5827
20241128,090200,115730120,8310,8250,8310,8250,2069
20241128,090100,98622050,8250,8300,8300,8180,6518
20241128,090000,45100740,8310,8470,8470,8210,5383