KissMeData/251370/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,204800,828983870,8840,8840,8840,8840,1058
20241112,204700,828983870,8840,8840,8840,8840,0
20241112,204600,828983870,8840,8840,8840,8840,0
20241112,204500,828983870,8840,8840,8840,8840,0
20241112,204400,828983870,8840,8840,8840,8840,0
20241112,204300,828983870,8840,8840,8840,8840,0
20241112,204200,828983870,8840,8840,8840,8840,0
20241112,204100,828983870,8840,8840,8840,8840,0
20241112,204000,828983870,8840,8840,8840,8840,0
20241112,203900,828983870,8840,8840,8840,8840,0
20241112,203800,828983870,8840,8840,8840,8840,0
20241112,203700,828983870,8840,8840,8840,8840,0
20241112,203600,828983870,8840,8840,8840,8840,0
20241112,203500,828983870,8840,8840,8840,8840,0
20241112,203400,828983870,8840,8840,8840,8840,0
20241112,203300,828983870,8840,8840,8840,8840,0
20241112,203200,828983870,8840,8840,8840,8840,0
20241112,203100,828983870,8840,8840,8840,8840,0
20241112,203000,828983870,8840,8840,8840,8840,0
20241112,202900,828983870,8840,8840,8840,8840,0
20241112,202800,828983870,8840,8840,8840,8840,0
20241112,202700,828983870,8840,8840,8840,8840,0
20241112,202600,828983870,8840,8840,8840,8840,0
20241112,202500,828983870,8840,8840,8840,8840,0
20241112,202400,828983870,8840,8840,8840,8840,0
20241112,202300,828983870,8840,8840,8840,8840,0
20241112,202200,828983870,8840,8840,8840,8840,0
20241112,202100,828983870,8840,8840,8840,8840,0
20241112,202000,828983870,8840,8840,8840,8840,0
20241112,201900,828983870,8840,8840,8840,8840,0
20241112,201800,828983870,8840,8840,8840,8840,1058
20241112,201700,828983870,8840,8840,8840,8840,0
20241112,201600,828983870,8840,8840,8840,8840,0
20241112,201500,828983870,8840,8840,8840,8840,0
20241112,201400,828983870,8840,8840,8840,8840,0
20241112,201300,828983870,8840,8840,8840,8840,0
20241112,201200,828983870,8840,8840,8840,8840,0
20241112,201100,828983870,8840,8840,8840,8840,0
20241112,201000,828983870,8840,8840,8840,8840,0
20241112,200900,828983870,8840,8840,8840,8840,0
20241112,200800,828983870,8840,8840,8840,8840,0
20241112,200700,828983870,8840,8840,8840,8840,0
20241112,200600,828983870,8840,8840,8840,8840,0
20241112,200500,828983870,8840,8840,8840,8840,0
20241112,200400,828983870,8840,8840,8840,8840,0
20241112,200300,828983870,8840,8840,8840,8840,0
20241112,200200,828983870,8840,8840,8840,8840,0
20241112,200100,828983870,8840,8840,8840,8840,0
20241112,200000,828983870,8840,8840,8840,8840,0
20241112,195900,828983870,8840,8840,8840,8840,0
20241112,195800,828983870,8840,8840,8840,8840,0
20241112,195700,828983870,8840,8840,8840,8840,0
20241112,195600,828983870,8840,8840,8840,8840,0
20241112,195500,828983870,8840,8840,8840,8840,0
20241112,195400,828983870,8840,8840,8840,8840,0
20241112,195300,828983870,8840,8840,8840,8840,0
20241112,195200,828983870,8840,8840,8840,8840,0
20241112,195100,828983870,8840,8840,8840,8840,0
20241112,195000,828983870,8840,8840,8840,8840,0
20241112,194900,828983870,8840,8840,8840,8840,0
20241112,194800,828983870,8840,8840,8840,8840,1058
20241112,194700,828983870,8840,8840,8840,8840,0
20241112,194600,828983870,8840,8840,8840,8840,0
20241112,194500,828983870,8840,8840,8840,8840,0
20241112,194400,828983870,8840,8840,8840,8840,0
20241112,194300,828983870,8840,8840,8840,8840,0
20241112,194200,828983870,8840,8840,8840,8840,0
20241112,194100,828983870,8840,8840,8840,8840,0
20241112,194000,828983870,8840,8840,8840,8840,0
20241112,193900,828983870,8840,8840,8840,8840,0
20241112,193800,828983870,8840,8840,8840,8840,0
20241112,193700,828983870,8840,8840,8840,8840,0
20241112,193600,828983870,8840,8840,8840,8840,0
20241112,193500,828983870,8840,8840,8840,8840,0
20241112,193400,828983870,8840,8840,8840,8840,0
20241112,193300,828983870,8840,8840,8840,8840,0
20241112,193200,828983870,8840,8840,8840,8840,0
20241112,193100,828983870,8840,8840,8840,8840,0
20241112,193000,828983870,8840,8840,8840,8840,0
20241112,192900,828983870,8840,8840,8840,8840,0
20241112,192800,828983870,8840,8840,8840,8840,0
20241112,192700,828983870,8840,8840,8840,8840,0
20241112,192600,828983870,8840,8840,8840,8840,0
20241112,192500,828983870,8840,8840,8840,8840,0
20241112,192400,828983870,8840,8840,8840,8840,0
20241112,192300,828983870,8840,8840,8840,8840,0
20241112,192200,828983870,8840,8840,8840,8840,0
20241112,192100,828983870,8840,8840,8840,8840,0
20241112,192000,828983870,8840,8840,8840,8840,0
20241112,191900,828983870,8840,8840,8840,8840,0
20241112,191800,828983870,8840,8840,8840,8840,1058
20241112,191700,828983870,8840,8840,8840,8840,0
20241112,191600,828983870,8840,8840,8840,8840,0
20241112,191500,828983870,8840,8840,8840,8840,0
20241112,191400,828983870,8840,8840,8840,8840,0
20241112,191300,828983870,8840,8840,8840,8840,0
20241112,191200,828983870,8840,8840,8840,8840,0
20241112,191100,828983870,8840,8840,8840,8840,0
20241112,191000,828983870,8840,8840,8840,8840,0
20241112,190900,828983870,8840,8840,8840,8840,0
20241112,190800,828983870,8840,8840,8840,8840,0
20241112,190700,828983870,8840,8840,8840,8840,0
20241112,190600,828983870,8840,8840,8840,8840,0
20241112,190500,828983870,8840,8840,8840,8840,0
20241112,190400,828983870,8840,8840,8840,8840,0
20241112,190300,828983870,8840,8840,8840,8840,0
20241112,190200,828983870,8840,8840,8840,8840,0
20241112,190100,828983870,8840,8840,8840,8840,0
20241112,190000,828983870,8840,8840,8840,8840,0
20241112,185900,828983870,8840,8840,8840,8840,0
20241112,185800,828983870,8840,8840,8840,8840,0
20241112,185700,828983870,8840,8840,8840,8840,0
20241112,185600,828983870,8840,8840,8840,8840,0
20241112,185500,828983870,8840,8840,8840,8840,0
20241112,185400,828983870,8840,8840,8840,8840,0
20241112,185300,828983870,8840,8840,8840,8840,0
20241112,185200,828983870,8840,8840,8840,8840,0
20241112,185100,828983870,8840,8840,8840,8840,0
20241112,185000,828983870,8840,8840,8840,8840,0
20241112,184900,828983870,8840,8840,8840,8840,0
20241112,184800,828983870,8840,8840,8840,8840,1058
20241112,184700,828983870,8840,8840,8840,8840,0
20241112,184600,828983870,8840,8840,8840,8840,0
20241112,184500,828983870,8840,8840,8840,8840,0
20241112,184400,828983870,8840,8840,8840,8840,0
20241112,184300,828983870,8840,8840,8840,8840,0
20241112,184200,828983870,8840,8840,8840,8840,0
20241112,184100,828983870,8840,8840,8840,8840,0
20241112,184000,828983870,8840,8840,8840,8840,0
20241112,183900,828983870,8840,8840,8840,8840,0
20241112,183800,828983870,8840,8840,8840,8840,0
20241112,183700,828983870,8840,8840,8840,8840,0
20241112,183600,828983870,8840,8840,8840,8840,0
20241112,183500,828983870,8840,8840,8840,8840,0
20241112,183400,828983870,8840,8840,8840,8840,0
20241112,183300,828983870,8840,8840,8840,8840,0
20241112,183200,828983870,8840,8840,8840,8840,0
20241112,183100,828983870,8840,8840,8840,8840,0
20241112,183000,828983870,8840,8840,8840,8840,0
20241112,182900,828983870,8840,8840,8840,8840,0
20241112,182800,828983870,8840,8840,8840,8840,0
20241112,182700,828983870,8840,8840,8840,8840,0
20241112,182600,828983870,8840,8840,8840,8840,0
20241112,182500,828983870,8840,8840,8840,8840,0
20241112,182400,828983870,8840,8840,8840,8840,0
20241112,182300,828983870,8840,8840,8840,8840,0
20241112,182200,828983870,8840,8840,8840,8840,0
20241112,182100,828983870,8840,8840,8840,8840,0
20241112,182000,828983870,8840,8840,8840,8840,0
20241112,181900,828983870,8840,8840,8840,8840,0
20241112,181800,828983870,8840,8840,8840,8840,1058
20241112,181700,828983870,8840,8840,8840,8840,0
20241112,181600,828983870,8840,8840,8840,8840,0
20241112,181500,828983870,8840,8840,8840,8840,0
20241112,181400,828983870,8840,8840,8840,8840,0
20241112,181300,828983870,8840,8840,8840,8840,0
20241112,181200,828983870,8840,8840,8840,8840,0
20241112,181100,828983870,8840,8840,8840,8840,0
20241112,181000,828983870,8840,8840,8840,8840,0
20241112,180900,828983870,8840,8840,8840,8840,0
20241112,180800,828983870,8840,8840,8840,8840,0
20241112,180700,828983870,8840,8840,8840,8840,0
20241112,180600,828983870,8840,8840,8840,8840,0
20241112,180500,828983870,8840,8840,8840,8840,0
20241112,180400,828983870,8840,8840,8840,8840,0
20241112,180300,828983870,8840,8840,8840,8840,0
20241112,180200,828983870,8840,8840,8840,8840,0
20241112,180100,828983870,8840,8840,8840,8840,0
20241112,180000,828983870,8840,8840,8840,8840,0
20241112,175900,828983870,8840,8840,8840,8840,0
20241112,175800,828983870,8840,8840,8840,8840,0
20241112,175700,828983870,8840,8840,8840,8840,0
20241112,175600,828983870,8840,8840,8840,8840,0
20241112,175500,828983870,8840,8840,8840,8840,0
20241112,175400,828983870,8840,8840,8840,8840,0
20241112,175300,828983870,8840,8840,8840,8840,0
20241112,175200,828983870,8840,8840,8840,8840,0
20241112,175100,828983870,8840,8840,8840,8840,0
20241112,175000,828983870,8840,8840,8840,8840,0
20241112,174900,828983870,8840,8840,8840,8840,0
20241112,174800,828983870,8840,8840,8840,8840,1058
20241112,174700,828983870,8840,8840,8840,8840,0
20241112,174600,828983870,8840,8840,8840,8840,0
20241112,174500,828983870,8840,8840,8840,8840,0
20241112,174400,828983870,8840,8840,8840,8840,0
20241112,174300,828983870,8840,8840,8840,8840,0
20241112,174200,828983870,8840,8840,8840,8840,0
20241112,174100,828983870,8840,8840,8840,8840,0
20241112,174000,828983870,8840,8840,8840,8840,0
20241112,173900,828983870,8840,8840,8840,8840,0
20241112,173800,828983870,8840,8840,8840,8840,0
20241112,173700,828983870,8840,8840,8840,8840,0
20241112,173600,828983870,8840,8840,8840,8840,0
20241112,173500,828983870,8840,8840,8840,8840,0
20241112,173400,828983870,8840,8840,8840,8840,0
20241112,173300,828983870,8840,8840,8840,8840,0
20241112,173200,828983870,8840,8840,8840,8840,0
20241112,173100,828983870,8840,8840,8840,8840,0
20241112,173000,828983870,8840,8840,8840,8840,0
20241112,172900,828983870,8840,8840,8840,8840,0
20241112,172800,828983870,8840,8840,8840,8840,0
20241112,172700,828983870,8840,8840,8840,8840,0
20241112,172600,828983870,8840,8840,8840,8840,0
20241112,172500,828983870,8840,8840,8840,8840,0
20241112,172400,828983870,8840,8840,8840,8840,0
20241112,172300,828983870,8840,8840,8840,8840,0
20241112,172200,828983870,8840,8840,8840,8840,0
20241112,172100,828983870,8840,8840,8840,8840,0
20241112,172000,828983870,8840,8840,8840,8840,0
20241112,171900,828983870,8840,8840,8840,8840,0
20241112,171800,828983870,8840,8840,8840,8840,1058
20241112,171700,828983870,8840,8840,8840,8840,0
20241112,171600,828983870,8840,8840,8840,8840,0
20241112,171500,828983870,8840,8840,8840,8840,0
20241112,171400,828983870,8840,8840,8840,8840,0
20241112,171300,828983870,8840,8840,8840,8840,0
20241112,171200,828983870,8840,8840,8840,8840,0
20241112,171100,828983870,8840,8840,8840,8840,0
20241112,171000,828983870,8840,8840,8840,8840,0
20241112,170900,828983870,8840,8840,8840,8840,0
20241112,170800,828983870,8840,8840,8840,8840,0
20241112,170700,828983870,8840,8840,8840,8840,0
20241112,170600,828983870,8840,8840,8840,8840,0
20241112,170500,828983870,8840,8840,8840,8840,0
20241112,170400,828983870,8840,8840,8840,8840,0
20241112,170300,828983870,8840,8840,8840,8840,0
20241112,170200,828983870,8840,8840,8840,8840,0
20241112,170100,828983870,8840,8840,8840,8840,0
20241112,170000,828983870,8840,8840,8840,8840,0
20241112,165900,828983870,8840,8840,8840,8840,0
20241112,165800,828983870,8840,8840,8840,8840,0
20241112,165700,828983870,8840,8840,8840,8840,0
20241112,165600,828983870,8840,8840,8840,8840,0
20241112,165500,828983870,8840,8840,8840,8840,0
20241112,165400,828983870,8840,8840,8840,8840,0
20241112,165300,828983870,8840,8840,8840,8840,0
20241112,165200,828983870,8840,8840,8840,8840,0
20241112,165100,828983870,8840,8840,8840,8840,0
20241112,165000,828983870,8840,8840,8840,8840,0
20241112,164900,828983870,8840,8840,8840,8840,0
20241112,164800,828983870,8840,8840,8840,8840,1058
20241112,164700,828983870,8840,8840,8840,8840,0
20241112,164600,828983870,8840,8840,8840,8840,0
20241112,164500,828983870,8840,8840,8840,8840,0
20241112,164400,828983870,8840,8840,8840,8840,0
20241112,164300,828983870,8840,8840,8840,8840,0
20241112,164200,828983870,8840,8840,8840,8840,0
20241112,164100,828983870,8840,8840,8840,8840,0
20241112,164000,828983870,8840,8840,8840,8840,0
20241112,163900,828983870,8840,8840,8840,8840,0
20241112,163800,828983870,8840,8840,8840,8840,0
20241112,163700,828983870,8840,8840,8840,8840,0
20241112,163600,828983870,8840,8840,8840,8840,0
20241112,163500,828983870,8840,8840,8840,8840,0
20241112,163400,828983870,8840,8840,8840,8840,0
20241112,163300,828983870,8840,8840,8840,8840,0
20241112,163200,828983870,8840,8840,8840,8840,0
20241112,163100,828983870,8840,8840,8840,8840,0
20241112,163000,828983870,8840,8840,8840,8840,0
20241112,162900,828983870,8840,8840,8840,8840,0
20241112,162800,828983870,8840,8840,8840,8840,0
20241112,162700,828983870,8840,8840,8840,8840,0
20241112,162600,828983870,8840,8840,8840,8840,0
20241112,162500,828983870,8840,8840,8840,8840,0
20241112,162400,828983870,8840,8840,8840,8840,0
20241112,162300,828983870,8840,8840,8840,8840,0
20241112,162200,828983870,8840,8840,8840,8840,0
20241112,162100,828983870,8840,8840,8840,8840,0
20241112,162000,828983870,8840,8840,8840,8840,0
20241112,161900,828983870,8840,8840,8840,8840,0
20241112,161800,828983870,8840,8840,8840,8840,1058
20241112,161700,828983870,8840,8840,8840,8840,0
20241112,161600,828983870,8840,8840,8840,8840,0
20241112,161500,828983870,8840,8840,8840,8840,0
20241112,161400,828983870,8840,8840,8840,8840,0
20241112,161300,828983870,8840,8840,8840,8840,0
20241112,161200,828983870,8840,8840,8840,8840,0
20241112,161100,828983870,8840,8840,8840,8840,0
20241112,161000,828983870,8840,8840,8840,8840,0
20241112,160900,828983870,8840,8840,8840,8840,0
20241112,160800,828983870,8840,8840,8840,8840,0
20241112,160700,828983870,8840,8840,8840,8840,0
20241112,160600,828983870,8840,8840,8840,8840,0
20241112,160500,828983870,8840,8840,8840,8840,0
20241112,160400,828983870,8840,8840,8840,8840,0
20241112,160300,828983870,8840,8840,8840,8840,0
20241112,160200,828983870,8840,8840,8840,8840,0
20241112,160100,828983870,8840,8840,8840,8840,0
20241112,160000,828983870,8840,8840,8840,8840,0
20241112,155900,828983870,8840,8840,8840,8840,0
20241112,155800,828983870,8840,8840,8840,8840,0
20241112,155700,828983870,8840,8840,8840,8840,0
20241112,155600,828983870,8840,8840,8840,8840,0
20241112,155500,828983870,8840,8840,8840,8840,0
20241112,155400,828983870,8840,8840,8840,8840,0
20241112,155300,828983870,8840,8840,8840,8840,0
20241112,155200,828983870,8840,8840,8840,8840,0
20241112,155100,828983870,8840,8840,8840,8840,0
20241112,155000,828983870,8840,8840,8840,8840,0
20241112,154900,828983870,8840,8840,8840,8840,0
20241112,154800,828983870,8840,8840,8840,8840,1058
20241112,154700,828983870,8840,8840,8840,8840,0
20241112,154600,828983870,8840,8840,8840,8840,0
20241112,154500,828983870,8840,8840,8840,8840,0
20241112,154400,828983870,8840,8840,8840,8840,0
20241112,154300,828983870,8840,8840,8840,8840,0
20241112,154200,828983870,8840,8840,8840,8840,0
20241112,154100,828983870,8840,8840,8840,8840,0
20241112,154000,828983870,8840,8840,8840,8840,0
20241112,153900,828983870,8840,8840,8840,8840,0
20241112,153800,828983870,8840,8840,8840,8840,0
20241112,153700,828983870,8840,8840,8840,8840,0
20241112,153600,828983870,8840,8840,8840,8840,0
20241112,153500,828983870,8840,8840,8840,8840,0
20241112,153400,828983870,8840,8840,8840,8840,0
20241112,153300,828983870,8840,8840,8840,8840,0
20241112,153200,828983870,8840,8840,8840,8840,0
20241112,153100,828983870,8840,8840,8840,8840,0
20241112,153000,828983870,8840,8840,8840,8840,1058
20241112,152900,819631150,8870,8870,8870,8870,0
20241112,152800,819631150,8870,8870,8870,8870,0
20241112,152700,819631150,8870,8870,8870,8870,0
20241112,152600,819631150,8870,8870,8870,8870,0
20241112,152500,819631150,8870,8870,8870,8870,0
20241112,152400,819631150,8870,8870,8870,8870,0
20241112,152300,819631150,8870,8870,8870,8870,0
20241112,152200,819631150,8870,8870,8870,8870,0
20241112,152100,819631150,8870,8870,8870,8870,0
20241112,152000,819631150,8870,8870,8870,8870,0
20241112,151900,819631150,8870,8870,8930,8870,5
20241112,151800,819586740,8940,8930,8940,8930,171
20241112,151700,818059440,8930,8920,8930,8920,189
20241112,151600,816372130,8860,8860,8860,8860,0
20241112,151500,816372130,8860,8910,8910,8860,29
20241112,151400,816114840,8910,8860,8930,8860,62
20241112,151300,815562320,8930,8930,8930,8930,13
20241112,151200,815446230,8930,8910,8930,8910,55
20241112,151100,814955460,8930,8910,8930,8910,55
20241112,151000,814464510,8840,8860,8860,8840,59
20241112,150900,813941790,8840,8850,8920,8840,2242
20241112,150800,794032670,8910,8880,8910,8880,55
20241112,150700,793542780,8850,8850,8850,8850,7
20241112,150600,793480830,8900,8910,8910,8840,510
20241112,150500,788964880,8850,8850,8850,8850,0
20241112,150400,788964880,8850,8870,8870,8850,110
20241112,150300,787990130,8870,8910,8910,8870,722
20241112,150200,781557870,8910,8910,8910,8910,121
20241112,150100,780479760,8910,8910,8910,8910,1
20241112,150000,780470850,8910,8870,8910,8860,83
20241112,145900,779732910,8870,8880,8880,8870,200
20241112,145800,777958730,8910,8900,8920,8900,600
20241112,145700,772611040,8910,8900,8910,8900,27
20241112,145600,772370720,8900,8890,8900,8890,29
20241112,145500,772112630,8880,8890,8890,8870,25
20241112,145400,771890720,8880,8890,8890,8880,21
20241112,145300,771704040,8850,8850,8850,8850,5
20241112,145200,771659790,8910,8890,8910,8890,67
20241112,145100,771063150,8840,8840,8840,8840,57
20241112,145000,770559270,8840,8840,8840,8840,5
20241112,144900,770515070,8840,8830,8900,8830,143
20241112,144800,769245870,8850,8810,8850,8810,35
20241112,144700,768936510,8810,8820,8850,8810,409
20241112,144600,765328500,8820,8860,8860,8820,556
20241112,144500,760413780,8850,8840,8850,8800,837
20241112,144400,753036150,8800,8860,8890,8800,232
20241112,144300,750989370,8860,8860,8860,8860,1
20241112,144200,750980510,8900,8890,8900,8890,7
20241112,144100,750918270,8890,8940,8990,8850,676
20241112,144000,744859670,8960,8960,8960,8940,62
20241112,143900,744304190,8870,8990,8990,8870,5311
20241112,143800,696901190,8990,8920,8990,8920,541
20241112,143700,692058210,8920,8870,8930,8830,1177
20241112,143600,681560570,8850,8880,8880,8800,2414
20241112,143500,660247940,8890,8910,8910,8890,116
20241112,143400,659215570,8910,8910,8920,8910,54
20241112,143300,658734420,8920,8920,8920,8920,9
20241112,143200,658654140,8920,8930,8930,8920,58
20241112,143100,658136510,8920,8930,8930,8920,57
20241112,143000,657627980,8930,8960,8960,8930,446
20241112,142900,653645110,8930,8950,8960,8930,61
20241112,142800,653098850,8960,8920,8960,8920,74
20241112,142700,652436010,8900,8900,8900,8900,23
20241112,142600,652231310,8900,8900,8900,8900,10
20241112,142500,652142310,8900,8960,9000,8900,2236
20241112,142400,632048760,8940,8950,8960,8930,987
20241112,142300,623220510,8940,8910,8940,8880,670
20241112,142200,617243590,8910,8900,8910,8900,2180
20241112,142100,597819850,8850,8850,8850,8850,19
20241112,142000,597651700,8860,8830,8860,8830,73
20241112,141900,597006930,8830,8840,8860,8830,234
20241112,141800,594935590,8840,8840,8840,8840,6
20241112,141700,594882550,8870,8870,8870,8870,1
20241112,141600,594873680,8830,8840,8840,8830,18
20241112,141500,594714720,8830,8830,8830,8830,3
20241112,141400,594688230,8830,8840,8840,8830,1442
20241112,141300,581941780,8840,8880,8880,8840,248
20241112,141200,579745050,8880,8880,8880,8880,234
20241112,141100,577667130,8880,8880,8880,8880,3
20241112,141000,577640490,8880,8910,8910,8880,26
20241112,140900,577408920,8880,8880,8880,8880,5
20241112,140800,577364520,8920,8890,8920,8880,1657
20241112,140700,562586610,8880,8910,8920,8880,139
20241112,140600,561348640,8850,8850,8910,8850,3112
20241112,140500,533641920,8900,8820,8900,8820,1933
20241112,140400,516466340,8820,8860,8860,8820,1026
20241112,140300,507378500,8820,8820,8820,8820,81
20241112,140200,506664080,8810,8830,8830,8810,22
20241112,140100,506469980,8830,8860,8860,8830,159
20241112,140000,505061270,8810,8810,8810,8810,5
20241112,135900,505017220,8810,8830,8870,8790,5687
20241112,135800,455001290,8840,8800,8840,8790,20
20241112,135700,454825080,8820,8810,8820,8790,35
20241112,135600,454516920,8790,8820,8820,8790,176
20241112,135500,452964840,8860,8860,8860,8860,20
20241112,135400,452787640,8860,8820,8860,8820,17
20241112,135300,452637610,8820,8820,8820,8820,28
20241112,135200,452390650,8820,8820,8820,8820,0
20241112,135100,452390650,8820,8820,8820,8810,110
20241112,135000,451421260,8820,8820,8860,8820,113
20241112,134900,450424480,8860,8870,8870,8820,197
20241112,134800,448677350,8820,8840,8870,8820,236
20241112,134700,446586770,8810,8790,8810,8790,114
20241112,134600,445582530,8810,8870,8880,8790,637
20241112,134500,439967990,8880,8810,8880,8810,959
20241112,134400,431482180,8810,8790,8810,8770,66
20241112,134300,430901600,8800,8800,8800,8760,119
20241112,134200,429854480,8800,8740,8800,8740,290
20241112,134100,427305830,8730,8730,8730,8730,0
20241112,134000,427305830,8730,8730,8780,8730,130
20241112,133900,426165710,8730,8730,8730,8730,0
20241112,133800,426165710,8730,8730,8730,8730,50
20241112,133700,425729210,8730,8730,8730,8730,22
20241112,133600,425537150,8730,8730,8730,8730,501
20241112,133500,421163420,8730,8720,8740,8720,11
20241112,133400,421067430,8720,8720,8720,8720,12
20241112,133300,420962790,8720,8730,8730,8720,19
20241112,133200,420797030,8720,8740,8740,8720,4
20241112,133100,420762110,8740,8720,8740,8720,25
20241112,133000,420543810,8750,8720,8750,8720,7
20241112,132900,420482740,8720,8720,8720,8720,2
20241112,132800,420465300,8760,8740,8760,8720,78
20241112,132700,419784200,8760,8760,8760,8760,1
20241112,132600,419775440,8740,8740,8740,8740,18
20241112,132500,419618120,8770,8760,8770,8760,12
20241112,132400,419512960,8740,8760,8760,8740,77
20241112,132300,418838770,8770,8770,8770,8770,7
20241112,132200,418777380,8770,8770,8770,8770,0
20241112,132100,418777380,8770,8770,8780,8770,40
20241112,132000,418426510,8770,8770,8770,8770,12
20241112,131900,418321270,8770,8770,8770,8770,9
20241112,131800,418242340,8780,8770,8780,8770,125
20241112,131700,417144960,8770,8770,8770,8770,10
20241112,131600,417057260,8770,8760,8770,8760,106
20241112,131500,416127770,8750,8780,8780,8750,448
20241112,131400,412198770,8780,8780,8780,8780,17
20241112,131300,412049510,8780,8780,8790,8780,9
20241112,131200,411970440,8780,8800,8800,8780,73
20241112,131100,411328940,8800,8820,8820,8800,1006
20241112,131000,402457040,8820,8830,8830,8820,120
20241112,130900,401397550,8830,8830,8830,8830,10
20241112,130800,401309250,8830,8840,8840,8830,32
20241112,130700,401026420,8840,8830,8840,8830,5
20241112,130600,400982240,8840,8830,8840,8830,9
20241112,130500,400902760,8830,8830,8830,8830,10
20241112,130400,400814460,8830,8840,8850,8830,87
20241112,130300,400044570,8840,8840,8840,8840,6
20241112,130200,399991530,8830,8820,8840,8820,51
20241112,130100,399540740,8820,8830,8850,8820,605
20241112,130000,394200310,8830,8810,8830,8810,94
20241112,125900,393370920,8800,8790,8820,8790,99
20241112,125800,392498950,8790,8810,8810,8790,42
20241112,125700,392128970,8810,8810,8810,8810,15
20241112,125600,391996820,8790,8830,8830,8790,9
20241112,125500,391917670,8830,8780,8830,8780,99
20241112,125400,391044680,8780,8790,8790,8780,24
20241112,125300,390833810,8790,8800,8800,8790,5
20241112,125200,390789850,8800,8810,8810,8800,24
20241112,125100,390578550,8820,8820,8820,8810,19
20241112,125000,390411020,8830,8810,8830,8810,43
20241112,124900,390031470,8800,8790,8820,8790,985
20241112,124800,381348100,8780,8790,8790,8780,248
20241112,124700,379168310,8790,8760,8800,8760,2404
20241112,124600,358059380,8770,8720,8770,8720,127
20241112,124500,356950640,8720,8720,8730,8720,28
20241112,124400,356706450,8740,8740,8740,8740,76
20241112,124300,356042210,8740,8740,8740,8740,27
20241112,124200,355806230,8740,8740,8740,8740,23
20241112,124100,355605210,8750,8750,8750,8750,10
20241112,124000,355517710,8740,8740,8740,8740,17
20241112,123900,355369130,8780,8780,8780,8780,0
20241112,123800,355369130,8780,8720,8780,8720,337
20241112,123700,352414000,8710,8640,8750,8640,4064
20241112,123600,317051420,8640,8640,8640,8640,30
20241112,123500,316792220,8650,8610,8650,8610,704
20241112,123400,310708240,8600,8600,8610,8600,68
20241112,123300,310122980,8600,8600,8600,8600,15
20241112,123200,309993980,8600,8600,8600,8600,1
20241112,123100,309985380,8600,8600,8600,8600,26
20241112,123000,309761780,8600,8600,8600,8600,1
20241112,122900,309753180,8600,8600,8600,8600,13
20241112,122800,309641380,8600,8600,8600,8600,11
20241112,122700,309546780,8600,8600,8600,8600,17
20241112,122600,309400580,8600,8600,8600,8600,190
20241112,122500,307766580,8600,8550,8600,8540,38
20241112,122400,307440480,8540,8540,8540,8540,20
20241112,122300,307269680,8540,8540,8540,8540,13
20241112,122200,307158660,8540,8540,8540,8540,9
20241112,122100,307081800,8540,8540,8540,8540,10
20241112,122000,306996400,8540,8550,8550,8540,20
20241112,121900,306825430,8550,8550,8550,8550,0
20241112,121800,306825430,8550,8550,8550,8550,12
20241112,121700,306722830,8550,8550,8550,8550,13
20241112,121600,306611680,8560,8560,8560,8560,10
20241112,121500,306526080,8570,8560,8570,8560,24
20241112,121400,306320500,8580,8580,8580,8580,1
20241112,121300,306311920,8560,8560,8560,8560,5
20241112,121200,306269120,8560,8610,8610,8560,3
20241112,121100,306243390,8610,8570,8610,8560,14
20241112,121000,306123430,8580,8570,8580,8570,6
20241112,120900,306071970,8570,8570,8570,8570,12
20241112,120800,305969130,8570,8570,8570,8570,9
20241112,120700,305892000,8570,8570,8570,8570,13
20241112,120600,305780590,8570,8570,8570,8570,5
20241112,120500,305737740,8570,8570,8570,8570,11
20241112,120400,305643470,8570,8570,8570,8570,14
20241112,120300,305523490,8580,8580,8580,8580,4
20241112,120200,305489170,8570,8570,8570,8570,17
20241112,120100,305343480,8570,8570,8570,8570,1
20241112,120000,305334910,8600,8580,8600,8580,22
20241112,115900,305145920,8570,8570,8570,8570,7
20241112,115800,305085930,8600,8600,8600,8600,51
20241112,115700,304647330,8600,8570,8600,8570,46
20241112,115600,304251960,8570,8600,8600,8570,66
20241112,115500,303684390,8600,8600,8600,8600,10
20241112,115400,303598390,8600,8600,8600,8600,20
20241112,115300,303426390,8600,8600,8600,8600,17
20241112,115200,303280190,8600,8600,8600,8600,6
20241112,115100,303228590,8600,8600,8600,8600,7
20241112,115000,303168390,8600,8620,8620,8600,66
20241112,114900,302599790,8640,8620,8640,8620,593
20241112,114800,297480910,8600,8570,8600,8570,33
20241112,114700,297197320,8610,8550,8610,8550,21
20241112,114600,297017240,8530,8530,8530,8530,5
20241112,114500,296974590,8530,8600,8600,8530,213
20241112,114400,295142860,8600,8560,8600,8560,283
20241112,114300,292710630,8520,8520,8520,8520,6
20241112,114200,292659510,8520,8530,8530,8520,13
20241112,114100,292548640,8530,8530,8530,8530,108
20241112,114000,291627400,8600,8520,8600,8520,97
20241112,113900,290794660,8520,8520,8520,8520,22
20241112,113800,290607220,8530,8530,8530,8530,1
20241112,113700,290598690,8520,8520,8520,8500,9
20241112,113600,290522050,8500,8530,8530,8500,39
20241112,113500,290190160,8490,8490,8490,8490,0
20241112,113400,290190160,8490,8490,8490,8490,6
20241112,113300,290139220,8560,8550,8560,8550,91
20241112,113200,289361130,8490,8490,8570,8490,108
20241112,113100,288444050,8600,8520,8600,8470,304
20241112,113000,285834100,8480,8470,8480,8470,13
20241112,112900,285723950,8470,8470,8470,8470,2
20241112,112800,285707010,8480,8500,8500,8480,10
20241112,112700,285622190,8480,8480,8480,8480,5
20241112,112600,285579790,8480,8480,8530,8480,23
20241112,112500,285384410,8480,8480,8480,8480,5
20241112,112400,285342010,8520,8520,8520,8520,0
20241112,112300,285342010,8520,8490,8520,8480,20
20241112,112200,285172190,8490,8490,8490,8490,0
20241112,112100,285172190,8490,8490,8500,8490,45
20241112,112000,284789950,8490,8490,8490,8490,3
20241112,111900,284764480,8500,8500,8500,8500,1
20241112,111800,284755980,8510,8490,8510,8490,16
20241112,111700,284619940,8540,8540,8540,8540,0
20241112,111600,284619940,8540,8490,8540,8490,9
20241112,111500,284543330,8540,8490,8540,8490,14
20241112,111400,284424420,8490,8490,8490,8490,6
20241112,111300,284373480,8490,8490,8490,8490,0
20241112,111200,284373480,8490,8500,8550,8490,16
20241112,111100,284237340,8500,8500,8500,8500,32
20241112,111000,283965340,8500,8500,8500,8500,78
20241112,110900,283302340,8500,8500,8500,8500,18
20241112,110800,283149340,8500,8500,8500,8500,0
20241112,110700,283149340,8500,8500,8500,8500,6
20241112,110600,283098340,8500,8500,8500,8500,11
20241112,110500,283004840,8500,8500,8500,8500,6
20241112,110400,282953840,8540,8480,8540,8480,33
20241112,110300,282672840,8480,8480,8480,8480,0
20241112,110200,282672840,8480,8480,8480,8480,5
20241112,110100,282630440,8480,8480,8480,8480,2
20241112,110000,282613480,8570,8530,8570,8480,12
20241112,105900,282511330,8510,8450,8510,8450,50
20241112,105800,282087940,8450,8500,8500,8450,1247
20241112,105700,271491050,8500,8510,8510,8500,1036
20241112,105600,262675110,8510,8520,8520,8510,39
20241112,105500,262343160,8530,8520,8530,8520,197
20241112,105400,260663590,8530,8530,8530,8530,1
20241112,105300,260655060,8530,8520,8540,8520,36
20241112,105200,260347920,8510,8510,8510,8510,0
20241112,105100,260347920,8510,8510,8510,8510,5
20241112,105000,260305370,8570,8530,8570,8520,66
20241112,104900,259742830,8530,8510,8540,8510,52
20241112,104800,259300020,8510,8510,8510,8510,20
20241112,104700,259129820,8520,8520,8560,8520,19
20241112,104600,258967780,8510,8510,8510,8510,10
20241112,104500,258882680,8510,8510,8510,8510,12
20241112,104400,258780560,8550,8570,8570,8510,7
20241112,104300,258720890,8500,8500,8500,8500,0
20241112,104200,258720890,8500,8500,8500,8490,35
20241112,104100,258423440,8500,8510,8510,8500,105
20241112,104000,257530890,8510,8510,8510,8510,11
20241112,103900,257437280,8500,8500,8500,8500,18
20241112,103800,257284280,8500,8500,8500,8500,390
20241112,103700,253969280,8500,8520,8530,8500,885
20241112,103600,246443960,8520,8560,8560,8520,328
20241112,103500,243641380,8560,8580,8580,8560,21
20241112,103400,243461380,8590,8580,8590,8570,1147
20241112,103300,233629460,8600,8620,8620,8600,724
20241112,103200,227398580,8680,8680,8680,8680,12
20241112,103100,227294420,8620,8630,8690,8620,411
20241112,103000,223735780,8630,8640,8640,8630,15
20241112,102900,223606230,8640,8620,8640,8620,118
20241112,102800,222587600,8580,8580,8580,8580,43
20241112,102700,222218660,8580,8610,8610,8580,512
20241112,102600,217815890,8660,8660,8660,8660,1
20241112,102500,217807230,8600,8660,8660,8600,1161
20241112,102400,207822000,8600,8690,8690,8600,577
20241112,102300,202845830,8640,8690,8690,8640,34
20241112,102200,202551070,8700,8700,8700,8670,603
20241112,102100,197305600,8700,8720,8730,8700,571
20241112,102000,192334570,8720,8720,8730,8720,58
20241112,101900,191828800,8720,8710,8770,8710,187
20241112,101800,190197350,8720,8790,8800,8710,766
20241112,101700,183518450,8800,8800,8800,8800,0
20241112,101600,183518450,8800,8810,8810,8790,108
20241112,101500,182568230,8820,8750,8820,8730,1007
20241112,101400,173712340,8780,8780,8780,8780,110
20241112,101300,172746540,8750,8690,8780,8680,1707
20241112,101200,157892960,8680,8630,8700,8630,948
20241112,101100,149666920,8630,8560,8630,8560,448
20241112,101000,145811700,8570,8560,8570,8510,333
20241112,100900,142960670,8550,8520,8550,8520,148
20241112,100800,141696170,8560,8560,8560,8560,0
20241112,100700,141696170,8560,8560,8560,8490,12
20241112,100600,141594150,8500,8540,8550,8500,246
20241112,100500,139492950,8530,8440,8530,8440,3443
20241112,100400,110281040,8440,8400,8440,8400,125
20241112,100300,109228720,8410,8390,8410,8390,1186
20241112,100200,99268220,8390,8390,8390,8390,0
20241112,100100,99268220,8390,8370,8390,8370,1406
20241112,100000,87496380,8330,8330,8330,8330,20
20241112,095900,87329780,8330,8330,8330,8330,0
20241112,095800,87329780,8330,8330,8330,8330,50
20241112,095700,86913280,8330,8330,8330,8330,7
20241112,095600,86854970,8370,8370,8370,8370,1
20241112,095500,86846600,8330,8330,8330,8330,100
20241112,095400,86013600,8330,8330,8330,8330,242
20241112,095300,83997740,8330,8330,8330,8330,0
20241112,095200,83997740,8330,8330,8330,8330,0
20241112,095100,83997740,8330,8330,8330,8330,0
20241112,095000,83997740,8330,8330,8330,8330,0
20241112,094900,83997740,8330,8330,8330,8330,50
20241112,094800,83581240,8370,8370,8370,8370,0
20241112,094700,83581240,8370,8370,8370,8370,146
20241112,094600,82359220,8390,8390,8390,8390,0
20241112,094500,82359220,8390,8390,8390,8390,122
20241112,094400,81335640,8380,8380,8380,8380,170
20241112,094300,79911040,8380,8380,8380,8380,0
20241112,094200,79911040,8380,8380,8380,8380,0
20241112,094100,79911040,8380,8330,8380,8330,553
20241112,094000,75281160,8290,8330,8330,8290,2000
20241112,093900,58662830,8330,8330,8330,8330,29
20241112,093800,58421260,8360,8360,8360,8360,1
20241112,093700,58412900,8330,8330,8330,8330,0
20241112,093600,58412900,8330,8330,8330,8330,0
20241112,093500,58412900,8330,8340,8340,8330,357
20241112,093400,55436150,8370,8340,8370,8340,29
20241112,093300,55194020,8340,8350,8350,8340,1000
20241112,093200,46852710,8350,8390,8390,8350,670
20241112,093100,41248410,8390,8380,8390,8380,67
20241112,093000,40686790,8380,8380,8380,8380,54
20241112,092900,40234270,8390,8390,8390,8390,0
20241112,092800,40234270,8390,8390,8390,8390,0
20241112,092700,40234270,8390,8390,8390,8390,0
20241112,092600,40234270,8390,8340,8400,8340,49
20241112,092500,39823780,8400,8400,8400,8400,1
20241112,092400,39815380,8350,8400,8400,8350,21
20241112,092300,39639980,8380,8380,8380,8380,146
20241112,092200,38416500,8420,8420,8420,8420,1
20241112,092100,38408080,8390,8390,8390,8390,10
20241112,092000,38324180,8460,8460,8460,8460,0
20241112,091900,38324180,8460,8400,8460,8380,766
20241112,091800,31895880,8400,8400,8400,8400,10
20241112,091700,31811880,8490,8400,8490,8380,879
20241112,091600,24437100,8400,8380,8400,8380,284
20241112,091500,22057160,8380,8380,8380,8380,150
20241112,091400,20800160,8380,8380,8380,8380,0
20241112,091300,20800160,8380,8380,8400,8380,972
20241112,091200,12654400,8380,8320,8380,8320,161
20241112,091100,11308820,8320,8320,8320,8320,5
20241112,091000,11267220,8320,8320,8320,8320,0
20241112,090900,11267220,8320,8320,8320,8320,10
20241112,090800,11184020,8380,8380,8380,8380,0
20241112,090700,11184020,8380,8380,8380,8370,38
20241112,090600,10865940,8370,8370,8370,8370,24
20241112,090500,10665060,8370,8370,8370,8370,271
20241112,090400,8396790,8370,8370,8370,8370,50
20241112,090300,7978290,8370,8370,8370,8370,17
20241112,090200,7836000,8370,8350,8380,8350,475
20241112,090100,3860590,8290,8270,8290,8270,89
20241112,090000,3123170,8260,8240,8260,8240,379