KissMeData/487570/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,215800,532435850,33850,33850,33850,33850,217
20241126,215700,532435850,33850,33850,33850,33850,0
20241126,215600,532435850,33850,33850,33850,33850,0
20241126,215500,532435850,33850,33850,33850,33850,0
20241126,215400,532435850,33850,33850,33850,33850,0
20241126,215300,532435850,33850,33850,33850,33850,0
20241126,215200,532435850,33850,33850,33850,33850,0
20241126,215100,532435850,33850,33850,33850,33850,0
20241126,215000,532435850,33850,33850,33850,33850,0
20241126,214900,532435850,33850,33850,33850,33850,0
20241126,214800,532435850,33850,33850,33850,33850,0
20241126,214700,532435850,33850,33850,33850,33850,0
20241126,214600,532435850,33850,33850,33850,33850,0
20241126,214500,532435850,33850,33850,33850,33850,0
20241126,214400,532435850,33850,33850,33850,33850,0
20241126,214300,532435850,33850,33850,33850,33850,0
20241126,214200,532435850,33850,33850,33850,33850,0
20241126,214100,532435850,33850,33850,33850,33850,0
20241126,214000,532435850,33850,33850,33850,33850,0
20241126,213900,532435850,33850,33850,33850,33850,0
20241126,213800,532435850,33850,33850,33850,33850,0
20241126,213700,532435850,33850,33850,33850,33850,0
20241126,213600,532435850,33850,33850,33850,33850,0
20241126,213500,532435850,33850,33850,33850,33850,0
20241126,213400,532435850,33850,33850,33850,33850,0
20241126,213300,532435850,33850,33850,33850,33850,0
20241126,213200,532435850,33850,33850,33850,33850,0
20241126,213100,532435850,33850,33850,33850,33850,0
20241126,213000,532435850,33850,33850,33850,33850,0
20241126,212900,532435850,33850,33850,33850,33850,0
20241126,212800,532435850,33850,33850,33850,33850,217
20241126,212700,532435850,33850,33850,33850,33850,0
20241126,212600,532435850,33850,33850,33850,33850,0
20241126,212500,532435850,33850,33850,33850,33850,0
20241126,212400,532435850,33850,33850,33850,33850,0
20241126,212300,532435850,33850,33850,33850,33850,0
20241126,212200,532435850,33850,33850,33850,33850,0
20241126,212100,532435850,33850,33850,33850,33850,0
20241126,212000,532435850,33850,33850,33850,33850,0
20241126,211900,532435850,33850,33850,33850,33850,0
20241126,211800,532435850,33850,33850,33850,33850,0
20241126,211700,532435850,33850,33850,33850,33850,0
20241126,211600,532435850,33850,33850,33850,33850,0
20241126,211500,532435850,33850,33850,33850,33850,0
20241126,211400,532435850,33850,33850,33850,33850,0
20241126,211300,532435850,33850,33850,33850,33850,0
20241126,211200,532435850,33850,33850,33850,33850,0
20241126,211100,532435850,33850,33850,33850,33850,0
20241126,211000,532435850,33850,33850,33850,33850,0
20241126,210900,532435850,33850,33850,33850,33850,0
20241126,210800,532435850,33850,33850,33850,33850,0
20241126,210700,532435850,33850,33850,33850,33850,0
20241126,210600,532435850,33850,33850,33850,33850,0
20241126,210500,532435850,33850,33850,33850,33850,0
20241126,210400,532435850,33850,33850,33850,33850,0
20241126,210300,532435850,33850,33850,33850,33850,0
20241126,210200,532435850,33850,33850,33850,33850,0
20241126,210100,532435850,33850,33850,33850,33850,0
20241126,210000,532435850,33850,33850,33850,33850,0
20241126,205900,532435850,33850,33850,33850,33850,0
20241126,205800,532435850,33850,33850,33850,33850,217
20241126,205700,532435850,33850,33850,33850,33850,0
20241126,205600,532435850,33850,33850,33850,33850,0
20241126,205500,532435850,33850,33850,33850,33850,0
20241126,205400,532435850,33850,33850,33850,33850,0
20241126,205300,532435850,33850,33850,33850,33850,0
20241126,205200,532435850,33850,33850,33850,33850,0
20241126,205100,532435850,33850,33850,33850,33850,0
20241126,205000,532435850,33850,33850,33850,33850,0
20241126,204900,532435850,33850,33850,33850,33850,0
20241126,204800,532435850,33850,33850,33850,33850,0
20241126,204700,532435850,33850,33850,33850,33850,0
20241126,204600,532435850,33850,33850,33850,33850,0
20241126,204500,532435850,33850,33850,33850,33850,0
20241126,204400,532435850,33850,33850,33850,33850,0
20241126,204300,532435850,33850,33850,33850,33850,0
20241126,204200,532435850,33850,33850,33850,33850,0
20241126,204100,532435850,33850,33850,33850,33850,0
20241126,204000,532435850,33850,33850,33850,33850,0
20241126,203900,532435850,33850,33850,33850,33850,0
20241126,203800,532435850,33850,33850,33850,33850,0
20241126,203700,532435850,33850,33850,33850,33850,0
20241126,203600,532435850,33850,33850,33850,33850,0
20241126,203500,532435850,33850,33850,33850,33850,0
20241126,203400,532435850,33850,33850,33850,33850,0
20241126,203300,532435850,33850,33850,33850,33850,0
20241126,203200,532435850,33850,33850,33850,33850,0
20241126,203100,532435850,33850,33850,33850,33850,0
20241126,203000,532435850,33850,33850,33850,33850,0
20241126,202900,532435850,33850,33850,33850,33850,0
20241126,202800,532435850,33850,33850,33850,33850,217
20241126,202700,532435850,33850,33850,33850,33850,0
20241126,202600,532435850,33850,33850,33850,33850,0
20241126,202500,532435850,33850,33850,33850,33850,0
20241126,202400,532435850,33850,33850,33850,33850,0
20241126,202300,532435850,33850,33850,33850,33850,0
20241126,202200,532435850,33850,33850,33850,33850,0
20241126,202100,532435850,33850,33850,33850,33850,0
20241126,202000,532435850,33850,33850,33850,33850,0
20241126,201900,532435850,33850,33850,33850,33850,0
20241126,201800,532435850,33850,33850,33850,33850,0
20241126,201700,532435850,33850,33850,33850,33850,0
20241126,201600,532435850,33850,33850,33850,33850,0
20241126,201500,532435850,33850,33850,33850,33850,0
20241126,201400,532435850,33850,33850,33850,33850,0
20241126,201300,532435850,33850,33850,33850,33850,0
20241126,201200,532435850,33850,33850,33850,33850,0
20241126,201100,532435850,33850,33850,33850,33850,0
20241126,201000,532435850,33850,33850,33850,33850,0
20241126,200900,532435850,33850,33850,33850,33850,0
20241126,200800,532435850,33850,33850,33850,33850,0
20241126,200700,532435850,33850,33850,33850,33850,0
20241126,200600,532435850,33850,33850,33850,33850,0
20241126,200500,532435850,33850,33850,33850,33850,0
20241126,200400,532435850,33850,33850,33850,33850,0
20241126,200300,532435850,33850,33850,33850,33850,0
20241126,200200,532435850,33850,33850,33850,33850,0
20241126,200100,532435850,33850,33850,33850,33850,0
20241126,200000,532435850,33850,33850,33850,33850,0
20241126,195900,532435850,33850,33850,33850,33850,0
20241126,195800,532435850,33850,33850,33850,33850,217
20241126,195700,532435850,33850,33850,33850,33850,0
20241126,195600,532435850,33850,33850,33850,33850,0
20241126,195500,532435850,33850,33850,33850,33850,0
20241126,195400,532435850,33850,33850,33850,33850,0
20241126,195300,532435850,33850,33850,33850,33850,0
20241126,195200,532435850,33850,33850,33850,33850,0
20241126,195100,532435850,33850,33850,33850,33850,0
20241126,195000,532435850,33850,33850,33850,33850,0
20241126,194900,532435850,33850,33850,33850,33850,0
20241126,194800,532435850,33850,33850,33850,33850,0
20241126,194700,532435850,33850,33850,33850,33850,0
20241126,194600,532435850,33850,33850,33850,33850,0
20241126,194500,532435850,33850,33850,33850,33850,0
20241126,194400,532435850,33850,33850,33850,33850,0
20241126,194300,532435850,33850,33850,33850,33850,0
20241126,194200,532435850,33850,33850,33850,33850,0
20241126,194100,532435850,33850,33850,33850,33850,0
20241126,194000,532435850,33850,33850,33850,33850,0
20241126,193900,532435850,33850,33850,33850,33850,0
20241126,193800,532435850,33850,33850,33850,33850,0
20241126,193700,532435850,33850,33850,33850,33850,0
20241126,193600,532435850,33850,33850,33850,33850,0
20241126,193500,532435850,33850,33850,33850,33850,0
20241126,193400,532435850,33850,33850,33850,33850,0
20241126,193300,532435850,33850,33850,33850,33850,0
20241126,193200,532435850,33850,33850,33850,33850,0
20241126,193100,532435850,33850,33850,33850,33850,0
20241126,193000,532435850,33850,33850,33850,33850,0
20241126,192900,532435850,33850,33850,33850,33850,0
20241126,192800,532435850,33850,33850,33850,33850,217
20241126,192700,532435850,33850,33850,33850,33850,0
20241126,192600,532435850,33850,33850,33850,33850,0
20241126,192500,532435850,33850,33850,33850,33850,0
20241126,192400,532435850,33850,33850,33850,33850,0
20241126,192300,532435850,33850,33850,33850,33850,0
20241126,192200,532435850,33850,33850,33850,33850,0
20241126,192100,532435850,33850,33850,33850,33850,0
20241126,192000,532435850,33850,33850,33850,33850,0
20241126,191900,532435850,33850,33850,33850,33850,0
20241126,191800,532435850,33850,33850,33850,33850,0
20241126,191700,532435850,33850,33850,33850,33850,0
20241126,191600,532435850,33850,33850,33850,33850,0
20241126,191500,532435850,33850,33850,33850,33850,0
20241126,191400,532435850,33850,33850,33850,33850,0
20241126,191300,532435850,33850,33850,33850,33850,0
20241126,191200,532435850,33850,33850,33850,33850,0
20241126,191100,532435850,33850,33850,33850,33850,0
20241126,191000,532435850,33850,33850,33850,33850,0
20241126,190900,532435850,33850,33850,33850,33850,0
20241126,190800,532435850,33850,33850,33850,33850,0
20241126,190700,532435850,33850,33850,33850,33850,0
20241126,190600,532435850,33850,33850,33850,33850,0
20241126,190500,532435850,33850,33850,33850,33850,0
20241126,190400,532435850,33850,33850,33850,33850,0
20241126,190300,532435850,33850,33850,33850,33850,0
20241126,190200,532435850,33850,33850,33850,33850,0
20241126,190100,532435850,33850,33850,33850,33850,0
20241126,190000,532435850,33850,33850,33850,33850,0
20241126,185900,532435850,33850,33850,33850,33850,0
20241126,185800,532435850,33850,33850,33850,33850,217
20241126,185700,532435850,33850,33850,33850,33850,0
20241126,185600,532435850,33850,33850,33850,33850,0
20241126,185500,532435850,33850,33850,33850,33850,0
20241126,185400,532435850,33850,33850,33850,33850,0
20241126,185300,532435850,33850,33850,33850,33850,0
20241126,185200,532435850,33850,33850,33850,33850,0
20241126,185100,532435850,33850,33850,33850,33850,0
20241126,185000,532435850,33850,33850,33850,33850,0
20241126,184900,532435850,33850,33850,33850,33850,0
20241126,184800,532435850,33850,33850,33850,33850,0
20241126,184700,532435850,33850,33850,33850,33850,0
20241126,184600,532435850,33850,33850,33850,33850,0
20241126,184500,532435850,33850,33850,33850,33850,0
20241126,184400,532435850,33850,33850,33850,33850,0
20241126,184300,532435850,33850,33850,33850,33850,0
20241126,184200,532435850,33850,33850,33850,33850,0
20241126,184100,532435850,33850,33850,33850,33850,0
20241126,184000,532435850,33850,33850,33850,33850,0
20241126,183900,532435850,33850,33850,33850,33850,0
20241126,183800,532435850,33850,33850,33850,33850,0
20241126,183700,532435850,33850,33850,33850,33850,0
20241126,183600,532435850,33850,33850,33850,33850,0
20241126,183500,532435850,33850,33850,33850,33850,0
20241126,183400,532435850,33850,33850,33850,33850,0
20241126,183300,532435850,33850,33850,33850,33850,0
20241126,183200,532435850,33850,33850,33850,33850,0
20241126,183100,532435850,33850,33850,33850,33850,0
20241126,183000,532435850,33850,33850,33850,33850,0
20241126,182900,532435850,33850,33850,33850,33850,0
20241126,182800,532435850,33850,33850,33850,33850,217
20241126,182700,532435850,33850,33850,33850,33850,0
20241126,182600,532435850,33850,33850,33850,33850,0
20241126,182500,532435850,33850,33850,33850,33850,0
20241126,182400,532435850,33850,33850,33850,33850,0
20241126,182300,532435850,33850,33850,33850,33850,0
20241126,182200,532435850,33850,33850,33850,33850,0
20241126,182100,532435850,33850,33850,33850,33850,0
20241126,182000,532435850,33850,33850,33850,33850,0
20241126,181900,532435850,33850,33850,33850,33850,0
20241126,181800,532435850,33850,33850,33850,33850,0
20241126,181700,532435850,33850,33850,33850,33850,0
20241126,181600,532435850,33850,33850,33850,33850,0
20241126,181500,532435850,33850,33850,33850,33850,0
20241126,181400,532435850,33850,33850,33850,33850,0
20241126,181300,532435850,33850,33850,33850,33850,0
20241126,181200,532435850,33850,33850,33850,33850,0
20241126,181100,532435850,33850,33850,33850,33850,0
20241126,181000,532435850,33850,33850,33850,33850,0
20241126,180900,532435850,33850,33850,33850,33850,0
20241126,180800,532435850,33850,33850,33850,33850,0
20241126,180700,532435850,33850,33850,33850,33850,0
20241126,180600,532435850,33850,33850,33850,33850,0
20241126,180500,532435850,33850,33850,33850,33850,0
20241126,180400,532435850,33850,33850,33850,33850,0
20241126,180300,532435850,33850,33850,33850,33850,0
20241126,180200,532435850,33850,33850,33850,33850,0
20241126,180100,532435850,33850,33850,33850,33850,0
20241126,180000,532435850,33850,33850,33850,33850,0
20241126,175900,532435850,33850,33850,33850,33850,0
20241126,175800,532435850,33850,33850,33850,33850,217
20241126,175700,532435850,33850,33850,33850,33850,0
20241126,175600,532435850,33850,33850,33850,33850,0
20241126,175500,532435850,33850,33850,33850,33850,0
20241126,175400,532435850,33850,33850,33850,33850,0
20241126,175300,532435850,33850,33850,33850,33850,0
20241126,175200,532435850,33850,33850,33850,33850,0
20241126,175100,532435850,33850,33850,33850,33850,0
20241126,175000,532435850,33850,33850,33850,33850,0
20241126,174900,532435850,33850,33850,33850,33850,0
20241126,174800,532435850,33850,33850,33850,33850,0
20241126,174700,532435850,33850,33850,33850,33850,0
20241126,174600,532435850,33850,33850,33850,33850,0
20241126,174500,532435850,33850,33850,33850,33850,0
20241126,174400,532435850,33850,33850,33850,33850,0
20241126,174300,532435850,33850,33850,33850,33850,0
20241126,174200,532435850,33850,33850,33850,33850,0
20241126,174100,532435850,33850,33850,33850,33850,0
20241126,174000,532435850,33850,33850,33850,33850,0
20241126,173900,532435850,33850,33850,33850,33850,0
20241126,173800,532435850,33850,33850,33850,33850,0
20241126,173700,532435850,33850,33850,33850,33850,0
20241126,173600,532435850,33850,33850,33850,33850,0
20241126,173500,532435850,33850,33850,33850,33850,0
20241126,173400,532435850,33850,33850,33850,33850,0
20241126,173300,532435850,33850,33850,33850,33850,0
20241126,173200,532435850,33850,33850,33850,33850,0
20241126,173100,532435850,33850,33850,33850,33850,0
20241126,173000,532435850,33850,33850,33850,33850,0
20241126,172900,532435850,33850,33850,33850,33850,0
20241126,172800,532435850,33850,33850,33850,33850,217
20241126,172700,532435850,33850,33850,33850,33850,0
20241126,172600,532435850,33850,33850,33850,33850,0
20241126,172500,532435850,33850,33850,33850,33850,0
20241126,172400,532435850,33850,33850,33850,33850,0
20241126,172300,532435850,33850,33850,33850,33850,0
20241126,172200,532435850,33850,33850,33850,33850,0
20241126,172100,532435850,33850,33850,33850,33850,0
20241126,172000,532435850,33850,33850,33850,33850,0
20241126,171900,532435850,33850,33850,33850,33850,0
20241126,171800,532435850,33850,33850,33850,33850,0
20241126,171700,532435850,33850,33850,33850,33850,0
20241126,171600,532435850,33850,33850,33850,33850,0
20241126,171500,532435850,33850,33850,33850,33850,0
20241126,171400,532435850,33850,33850,33850,33850,0
20241126,171300,532435850,33850,33850,33850,33850,0
20241126,171200,532435850,33850,33850,33850,33850,0
20241126,171100,532435850,33850,33850,33850,33850,0
20241126,171000,532435850,33850,33850,33850,33850,0
20241126,170900,532435850,33850,33850,33850,33850,0
20241126,170800,532435850,33850,33850,33850,33850,0
20241126,170700,532435850,33850,33850,33850,33850,0
20241126,170600,532435850,33850,33850,33850,33850,0
20241126,170500,532435850,33850,33850,33850,33850,0
20241126,170400,532435850,33850,33850,33850,33850,0
20241126,170300,532435850,33850,33850,33850,33850,0
20241126,170200,532435850,33850,33850,33850,33850,0
20241126,170100,532435850,33850,33850,33850,33850,0
20241126,170000,532435850,33850,33850,33850,33850,0
20241126,165900,532435850,33850,33850,33850,33850,0
20241126,165800,532435850,33850,33850,33850,33850,217
20241126,165700,532435850,33850,33850,33850,33850,0
20241126,165600,532435850,33850,33850,33850,33850,0
20241126,165500,532435850,33850,33850,33850,33850,0
20241126,165400,532435850,33850,33850,33850,33850,0
20241126,165300,532435850,33850,33850,33850,33850,0
20241126,165200,532435850,33850,33850,33850,33850,0
20241126,165100,532435850,33850,33850,33850,33850,0
20241126,165000,532435850,33850,33850,33850,33850,0
20241126,164900,532435850,33850,33850,33850,33850,0
20241126,164800,532435850,33850,33850,33850,33850,0
20241126,164700,532435850,33850,33850,33850,33850,0
20241126,164600,532435850,33850,33850,33850,33850,0
20241126,164500,532435850,33850,33850,33850,33850,0
20241126,164400,532435850,33850,33850,33850,33850,0
20241126,164300,532435850,33850,33850,33850,33850,0
20241126,164200,532435850,33850,33850,33850,33850,0
20241126,164100,532435850,33850,33850,33850,33850,0
20241126,164000,532435850,33850,33850,33850,33850,0
20241126,163900,532435850,33850,33850,33850,33850,0
20241126,163800,532435850,33850,33850,33850,33850,0
20241126,163700,532435850,33850,33850,33850,33850,0
20241126,163600,532435850,33850,33850,33850,33850,0
20241126,163500,532435850,33850,33850,33850,33850,0
20241126,163400,532435850,33850,33850,33850,33850,0
20241126,163300,532435850,33850,33850,33850,33850,0
20241126,163200,532435850,33850,33850,33850,33850,0
20241126,163100,532435850,33850,33850,33850,33850,0
20241126,163000,532435850,33850,33850,33850,33850,0
20241126,162900,532435850,33850,33850,33850,33850,0
20241126,162800,532435850,33850,33850,33850,33850,217
20241126,162700,532435850,33850,33850,33850,33850,0
20241126,162600,532435850,33850,33850,33850,33850,0
20241126,162500,532435850,33850,33850,33850,33850,0
20241126,162400,532435850,33850,33850,33850,33850,0
20241126,162300,532435850,33850,33850,33850,33850,0
20241126,162200,532435850,33850,33850,33850,33850,0
20241126,162100,532435850,33850,33850,33850,33850,0
20241126,162000,532435850,33850,33850,33850,33850,0
20241126,161900,532435850,33850,33850,33850,33850,0
20241126,161800,532435850,33850,33850,33850,33850,0
20241126,161700,532435850,33850,33850,33850,33850,0
20241126,161600,532435850,33850,33850,33850,33850,0
20241126,161500,532435850,33850,33850,33850,33850,0
20241126,161400,532435850,33850,33850,33850,33850,0
20241126,161300,532435850,33850,33850,33850,33850,0
20241126,161200,532435850,33850,33850,33850,33850,0
20241126,161100,532435850,33850,33850,33850,33850,0
20241126,161000,532435850,33850,33850,33850,33850,0
20241126,160900,532435850,33850,33850,33850,33850,0
20241126,160800,532435850,33850,33850,33850,33850,0
20241126,160700,532435850,33850,33850,33850,33850,0
20241126,160600,532435850,33850,33850,33850,33850,0
20241126,160500,532435850,33850,33850,33850,33850,0
20241126,160400,532435850,33850,33850,33850,33850,0
20241126,160300,532435850,33850,33850,33850,33850,0
20241126,160200,532435850,33850,33850,33850,33850,0
20241126,160100,532435850,33850,33850,33850,33850,0
20241126,160000,532435850,33850,33850,33850,33850,0
20241126,155900,532435850,33850,33850,33850,33850,0
20241126,155800,532435850,33850,33850,33850,33850,217
20241126,155700,532435850,33850,33850,33850,33850,0
20241126,155600,532435850,33850,33850,33850,33850,0
20241126,155500,532435850,33850,33850,33850,33850,0
20241126,155400,532435850,33850,33850,33850,33850,0
20241126,155300,532435850,33850,33850,33850,33850,0
20241126,155200,532435850,33850,33850,33850,33850,0
20241126,155100,532435850,33850,33850,33850,33850,0
20241126,155000,532435850,33850,33850,33850,33850,0
20241126,154900,532435850,33850,33850,33850,33850,0
20241126,154800,532435850,33850,33850,33850,33850,0
20241126,154700,532435850,33850,33850,33850,33850,0
20241126,154600,532435850,33850,33850,33850,33850,0
20241126,154500,532435850,33850,33850,33850,33850,0
20241126,154400,532435850,33850,33850,33850,33850,0
20241126,154300,532435850,33850,33850,33850,33850,0
20241126,154200,532435850,33850,33850,33850,33850,0
20241126,154100,532435850,33850,33850,33850,33850,0
20241126,154000,532435850,33850,33850,33850,33850,0
20241126,153900,532435850,33850,33850,33850,33850,0
20241126,153800,532435850,33850,33850,33850,33850,0
20241126,153700,532435850,33850,33850,33850,33850,0
20241126,153600,532435850,33850,33850,33850,33850,0
20241126,153500,532435850,33850,33850,33850,33850,0
20241126,153400,532435850,33850,33850,33850,33850,0
20241126,153300,532435850,33850,33850,33850,33850,0
20241126,153200,532435850,33850,33850,33850,33850,0
20241126,153100,532435850,33850,33850,33850,33850,0
20241126,153000,532435850,33850,33850,33850,33850,217
20241126,152900,525090400,33750,33750,33750,33750,0
20241126,152800,525090400,33750,33750,33750,33750,0
20241126,152700,525090400,33750,33750,33750,33750,0
20241126,152600,525090400,33750,33750,33750,33750,0
20241126,152500,525090400,33750,33750,33750,33750,0
20241126,152400,525090400,33750,33750,33750,33750,0
20241126,152300,525090400,33750,33750,33750,33750,0
20241126,152200,525090400,33750,33750,33750,33750,0
20241126,152100,525090400,33750,33750,33750,33750,0
20241126,152000,525090400,33750,33750,33750,33750,0
20241126,151900,525090400,33750,33750,33750,33750,11
20241126,151800,524719150,33800,33800,33800,33800,37
20241126,151700,523468550,33800,33750,33800,33750,222
20241126,151600,515975900,33750,33750,33750,33750,171
20241126,151500,510204650,33750,33750,33750,33750,131
20241126,151400,505783400,33750,33750,33750,33750,0
20241126,151300,505783400,33750,33750,33750,33750,0
20241126,151200,505783400,33750,33750,33750,33750,1
20241126,151100,505749650,33750,33750,33750,33750,0
20241126,151000,505749650,33750,33750,33750,33750,11
20241126,150900,505378400,33750,33800,33800,33750,18
20241126,150800,504770150,33800,33800,33800,33800,1
20241126,150700,504736350,33800,33800,33800,33800,212
20241126,150600,497570750,33750,33750,33750,33750,0
20241126,150500,497570750,33750,33750,33750,33750,0
20241126,150400,497570750,33750,33750,33750,33750,0
20241126,150300,497570750,33750,33800,33800,33750,50
20241126,150200,495883200,33750,33750,33750,33750,0
20241126,150100,495883200,33750,33750,33750,33750,0
20241126,150000,495883200,33750,33800,33800,33750,3
20241126,145900,495781900,33750,33800,33800,33750,18
20241126,145800,495173700,33800,33800,33800,33800,6
20241126,145700,494970900,33800,33800,33800,33800,4
20241126,145600,494835700,33800,33800,33800,33800,0
20241126,145500,494835700,33800,33800,33800,33800,2
20241126,145400,494768100,33750,33750,33750,33750,20
20241126,145300,494093100,33750,33750,33750,33750,20
20241126,145200,493418100,33800,33800,33800,33800,2
20241126,145100,493350500,33800,33800,33800,33800,0
20241126,145000,493350500,33800,33800,33800,33800,71
20241126,144900,490950700,33800,33700,33800,33700,503
20241126,144800,473965700,33700,33700,33700,33700,0
20241126,144700,473965700,33700,33700,33700,33700,5
20241126,144600,473797200,33700,33700,33700,33700,46
20241126,144500,472247000,33700,33750,33750,33700,29
20241126,144400,471269550,33750,33750,33750,33750,3
20241126,144300,471168300,33750,33750,33750,33750,0
20241126,144200,471168300,33750,33750,33750,33750,54
20241126,144100,469345800,33750,33750,33750,33750,0
20241126,144000,469345800,33750,33750,33750,33750,1
20241126,143900,469312050,33750,33750,33750,33750,3
20241126,143800,469210800,33750,33750,33750,33750,0
20241126,143700,469210800,33750,33750,33750,33750,0
20241126,143600,469210800,33750,33750,33750,33750,0
20241126,143500,469210800,33750,33750,33750,33750,0
20241126,143400,469210800,33750,33750,33750,33750,0
20241126,143300,469210800,33750,33750,33750,33750,0
20241126,143200,469210800,33750,33750,33750,33750,1
20241126,143100,469177050,33750,33750,33750,33750,0
20241126,143000,469177050,33750,33750,33750,33750,0
20241126,142900,469177050,33750,33750,33750,33750,0
20241126,142800,469177050,33750,33750,33750,33750,31
20241126,142700,468130800,33750,33750,33750,33750,1
20241126,142600,468097050,33750,33750,33750,33750,0
20241126,142500,468097050,33750,33750,33750,33750,31
20241126,142400,467050800,33750,33750,33750,33750,15
20241126,142300,466544550,33750,33750,33750,33750,4
20241126,142200,466409550,33750,33750,33750,33750,48
20241126,142100,464789550,33700,33700,33700,33700,0
20241126,142000,464789550,33700,33700,33700,33700,78
20241126,141900,462160950,33750,33750,33750,33750,0
20241126,141800,462160950,33750,33750,33750,33750,0
20241126,141700,462160950,33750,33750,33750,33750,0
20241126,141600,462160950,33750,33750,33750,33750,37
20241126,141500,460912200,33700,33750,33750,33700,9
20241126,141400,460608600,33750,33800,33800,33750,8
20241126,141300,460338250,33750,33750,33750,33750,0
20241126,141200,460338250,33750,33650,33750,33650,135
20241126,141100,455787850,33650,33650,33650,33650,29
20241126,141000,454812000,33550,33700,33700,33550,154
20241126,140900,449644500,33650,33650,33650,33650,5
20241126,140800,449476250,33650,33650,33650,33650,21
20241126,140700,448769600,33700,33700,33700,33700,0
20241126,140600,448769600,33700,33700,33700,33700,6
20241126,140500,448567400,33700,33750,33750,33700,8
20241126,140400,448297700,33650,33700,33700,33650,29
20241126,140300,447320650,33750,33750,33750,33750,0
20241126,140200,447320650,33750,33750,33750,33750,11
20241126,140100,446949400,33700,33600,33700,33600,666
20241126,140000,424508000,33450,33650,33650,33450,301
20241126,135900,414428750,33700,33650,33700,33650,138
20241126,135800,409778200,33700,33650,33700,33650,4
20241126,135700,409643500,33650,33600,33650,33600,49
20241126,135600,407994900,33500,33550,33600,33500,236
20241126,135500,400077300,33550,33550,33550,33550,3
20241126,135400,399976650,33550,33550,33550,33550,2
20241126,135300,399909550,33500,33500,33500,33500,9
20241126,135200,399608050,33550,33550,33550,33550,1
20241126,135100,399574500,33550,33550,33550,33550,0
20241126,135000,399574500,33550,33550,33550,33550,0
20241126,134900,399574500,33550,33550,33550,33550,0
20241126,134800,399574500,33550,33550,33550,33550,3
20241126,134700,399473850,33550,33550,33550,33550,0
20241126,134600,399473850,33550,33550,33550,33550,0
20241126,134500,399473850,33550,33550,33550,33550,0
20241126,134400,399473850,33550,33550,33550,33550,0
20241126,134300,399473850,33550,33550,33550,33500,19
20241126,134200,398836550,33550,33500,33550,33500,61
20241126,134100,396790450,33500,33500,33500,33500,69
20241126,134000,394478950,33550,33550,33550,33550,18
20241126,133900,393875050,33500,33500,33500,33500,0
20241126,133800,393875050,33500,33500,33500,33500,17
20241126,133700,393305550,33550,33550,33550,33550,1
20241126,133600,393272000,33500,33500,33550,33500,3
20241126,133500,393171450,33550,33500,33550,33500,34
20241126,133400,392031750,33550,33550,33550,33550,0
20241126,133300,392031750,33550,33500,33550,33500,63
20241126,133200,389919050,33450,33450,33450,33450,5
20241126,133100,389751800,33450,33450,33450,33450,11
20241126,133000,389383850,33500,33500,33500,33500,27
20241126,132900,388479350,33500,33500,33500,33500,0
20241126,132800,388479350,33500,33500,33500,33500,7
20241126,132700,388244850,33500,33450,33500,33450,45
20241126,132600,386737800,33450,33450,33450,33450,119
20241126,132500,382757250,33500,33500,33500,33500,10
20241126,132400,382422250,33500,33500,33500,33500,33
20241126,132300,381316750,33500,33550,33550,33500,36
20241126,132200,380110700,33550,33550,33550,33550,10
20241126,132100,379775200,33550,33550,33550,33550,161
20241126,132000,374373650,33600,33600,33600,33600,0
20241126,131900,374373650,33600,33600,33600,33600,44
20241126,131800,372895250,33600,33600,33600,33600,0
20241126,131700,372895250,33600,33600,33600,33600,5
20241126,131600,372727250,33600,33650,33650,33600,8
20241126,131500,372458250,33650,33650,33650,33650,0
20241126,131400,372458250,33650,33650,33650,33650,28
20241126,131300,371516050,33600,33600,33600,33550,90
20241126,131200,368493550,33550,33550,33550,33550,0
20241126,131100,368493550,33550,33550,33550,33550,309
20241126,131000,358126600,33600,33600,33600,33600,2
20241126,130900,358059400,33600,33600,33600,33600,0
20241126,130800,358059400,33600,33600,33600,33600,1
20241126,130700,358025800,33600,33550,33600,33550,77
20241126,130600,355440550,33550,33550,33550,33550,2
20241126,130500,355373450,33600,33600,33600,33550,183
20241126,130400,349225200,33550,33550,33550,33550,158
20241126,130300,343924300,33550,33550,33550,33550,0
20241126,130200,343924300,33550,33550,33550,33550,8
20241126,130100,343655900,33550,33550,33550,33550,10
20241126,130000,343320400,33550,33550,33550,33550,11
20241126,125900,342951350,33550,33550,33550,33550,32
20241126,125800,341877750,33550,33550,33550,33550,0
20241126,125700,341877750,33550,33550,33550,33550,0
20241126,125600,341877750,33550,33550,33550,33550,0
20241126,125500,341877750,33550,33550,33600,33550,6
20241126,125400,341676350,33600,33550,33600,33550,2
20241126,125300,341609200,33550,33550,33550,33550,94
20241126,125200,338455500,33550,33550,33550,33550,95
20241126,125100,335268250,33500,33500,33500,33500,69
20241126,125000,332956750,33500,33450,33500,33450,33
20241126,124900,331852700,33450,33450,33450,33450,2
20241126,124800,331785800,33450,33450,33450,33450,5
20241126,124700,331618550,33450,33450,33450,33450,9
20241126,124600,331317500,33450,33450,33450,33450,5
20241126,124500,331150250,33400,33450,33450,33400,137
20241126,124400,326569250,33450,33450,33450,33450,118
20241126,124300,322622150,33500,33500,33500,33500,0
20241126,124200,322622150,33500,33500,33500,33500,0
20241126,124100,322622150,33500,33500,33500,33500,0
20241126,124000,322622150,33500,33500,33500,33500,2
20241126,123900,322555150,33500,33500,33500,33500,123
20241126,123800,318434650,33500,33500,33500,33500,2
20241126,123700,318367650,33550,33550,33550,33550,1
20241126,123600,318334100,33550,33550,33550,33550,3
20241126,123500,318233450,33550,33550,33550,33550,0
20241126,123400,318233450,33550,33550,33550,33550,6
20241126,123300,318032150,33550,33550,33550,33550,0
20241126,123200,318032150,33550,33550,33550,33550,0
20241126,123100,318032150,33550,33550,33550,33550,3
20241126,123000,317931500,33550,33550,33550,33550,0
20241126,122900,317931500,33550,33550,33550,33550,3
20241126,122800,317830850,33550,33550,33550,33550,0
20241126,122700,317830850,33550,33550,33550,33550,0
20241126,122600,317830850,33550,33550,33550,33550,4
20241126,122500,317696650,33550,33550,33550,33550,0
20241126,122400,317696650,33550,33550,33550,33550,3
20241126,122300,317596000,33550,33550,33550,33550,0
20241126,122200,317596000,33550,33550,33550,33550,5
20241126,122100,317428250,33550,33550,33550,33550,23
20241126,122000,316656600,33500,33500,33500,33500,68
20241126,121900,314378600,33500,33550,33550,33500,4
20241126,121800,314244450,33550,33550,33550,33550,0
20241126,121700,314244450,33550,33550,33550,33550,10
20241126,121600,313908950,33550,33550,33550,33550,10
20241126,121500,313573450,33600,33600,33600,33600,0
20241126,121400,313573450,33600,33600,33600,33600,0
20241126,121300,313573450,33600,33600,33600,33600,0
20241126,121200,313573450,33600,33550,33600,33550,11
20241126,121100,313204350,33550,33550,33550,33550,36
20241126,121000,311996550,33600,33600,33600,33600,1
20241126,120900,311962950,33550,33550,33550,33550,7
20241126,120800,311728100,33550,33550,33550,33550,89
20241126,120700,308742150,33600,33600,33600,33600,39
20241126,120600,307431750,33650,33650,33650,33650,0
20241126,120500,307431750,33650,33650,33650,33650,7
20241126,120400,307196200,33700,33700,33700,33700,2
20241126,120300,307128800,33700,33700,33700,33700,2
20241126,120200,307061400,33700,33700,33700,33700,0
20241126,120100,307061400,33700,33700,33700,33700,3
20241126,120000,306960300,33700,33700,33700,33700,5
20241126,115900,306791800,33700,33700,33700,33700,1
20241126,115800,306758100,33700,33700,33700,33700,0
20241126,115700,306758100,33700,33700,33700,33700,0
20241126,115600,306758100,33700,33650,33700,33650,172
20241126,115500,300962450,33650,33650,33650,33650,15
20241126,115400,300457700,33650,33650,33650,33650,18
20241126,115300,299852000,33650,33650,33650,33650,132
20241126,115200,295410200,33650,33650,33650,33650,36
20241126,115100,294198800,33650,33700,33700,33650,7
20241126,115000,293963200,33700,33650,33700,33650,170
20241126,114900,288242650,33700,33700,33700,33700,0
20241126,114800,288242650,33700,33650,33700,33650,42
20241126,114700,286829300,33700,33700,33700,33700,0
20241126,114600,286829300,33700,33700,33700,33700,0
20241126,114500,286829300,33700,33700,33700,33700,3
20241126,114400,286728200,33700,33700,33700,33700,0
20241126,114300,286728200,33700,33700,33700,33700,1
20241126,114200,286694500,33600,33700,33700,33600,62
20241126,114100,284610550,33650,33650,33650,33650,1
20241126,114000,284576900,33700,33700,33700,33700,1
20241126,113900,284543200,33700,33700,33700,33700,2
20241126,113800,284475800,33700,33700,33700,33700,1
20241126,113700,284442100,33700,33700,33700,33700,3
20241126,113600,284341000,33700,33700,33700,33700,0
20241126,113500,284341000,33700,33700,33700,33700,1
20241126,113400,284307300,33700,33700,33700,33700,74
20241126,113300,281813500,33700,33700,33700,33700,3
20241126,113200,281712400,33650,33650,33700,33650,80
20241126,113100,279019950,33650,33650,33650,33650,0
20241126,113000,279019950,33650,33450,33650,33450,195
20241126,112900,272475800,33450,33550,33550,33450,42
20241126,112800,271069050,33550,33550,33550,33550,1
20241126,112700,271035500,33500,33500,33500,33500,6
20241126,112600,270834500,33500,33500,33550,33500,81
20241126,112500,268120900,33550,33550,33550,33550,1
20241126,112400,268087350,33550,33550,33550,33550,2
20241126,112300,268020250,33550,33550,33550,33550,2
20241126,112200,267953150,33550,33550,33550,33550,0
20241126,112100,267953150,33550,33550,33550,33550,1
20241126,112000,267919600,33550,33550,33550,33500,26
20241126,111900,267047550,33550,33650,33650,33550,26
20241126,111800,266174800,33650,33650,33650,33650,1
20241126,111700,266141150,33650,33650,33650,33650,3
20241126,111600,266040200,33650,33650,33650,33650,1
20241126,111500,266006550,33650,33650,33650,33650,1
20241126,111400,265972900,33650,33650,33650,33650,0
20241126,111300,265972900,33650,33650,33650,33650,1
20241126,111200,265939250,33450,33600,33600,33450,182
20241126,111100,259844950,33650,33650,33650,33650,3
20241126,111000,259744000,33650,33650,33650,33650,2
20241126,110900,259676700,33650,33650,33650,33650,3
20241126,110800,259575750,33650,33650,33650,33650,3
20241126,110700,259474800,33650,33650,33650,33650,0
20241126,110600,259474800,33650,33650,33650,33650,5
20241126,110500,259306550,33650,33650,33650,33650,1
20241126,110400,259272900,33650,33650,33650,33650,37
20241126,110300,258027850,33650,33650,33650,33650,1
20241126,110200,257994200,33650,33600,33650,33600,5
20241126,110100,257826100,33650,33650,33650,33650,6
20241126,110000,257624200,33600,33550,33600,33550,44
20241126,105900,256146450,33500,33500,33500,33500,54
20241126,105800,254337450,33450,33400,33450,33350,287
20241126,105700,244751250,33400,33400,33400,33400,0
20241126,105600,244751250,33400,33400,33400,33400,7
20241126,105500,244517450,33400,33400,33400,33400,2
20241126,105400,244450650,33400,33400,33400,33400,3
20241126,105300,244350450,33400,33400,33400,33400,1
20241126,105200,244317050,33400,33400,33400,33400,3
20241126,105100,244216850,33400,33400,33400,33400,1
20241126,105000,244183450,33400,33400,33400,33400,1
20241126,104900,244150050,33400,33400,33400,33400,3
20241126,104800,244049850,33400,33400,33400,33400,3
20241126,104700,243949650,33400,33400,33400,33400,3
20241126,104600,243849450,33400,33400,33400,33400,2
20241126,104500,243782650,33350,33350,33350,33350,28
20241126,104400,242848850,33300,33300,33300,33300,304
20241126,104300,232725650,33300,33300,33300,33300,3
20241126,104200,232625750,33300,33300,33300,33300,0
20241126,104100,232625750,33300,33300,33300,33300,0
20241126,104000,232625750,33300,33300,33300,33300,1
20241126,103900,232592450,33250,33300,33300,33250,191
20241126,103800,226237150,33300,33400,33400,33300,584
20241126,103700,206767300,33400,33400,33400,33400,11
20241126,103600,206399900,33400,33400,33400,33400,4
20241126,103500,206266300,33400,33400,33400,33400,1
20241126,103400,206232900,33400,33400,33400,33400,1
20241126,103300,206199500,33400,33400,33400,33400,0
20241126,103200,206199500,33400,33400,33400,33400,1
20241126,103100,206166100,33400,33400,33400,33400,0
20241126,103000,206166100,33400,33400,33400,33400,1
20241126,102900,206132700,33400,33250,33400,33250,6
20241126,102800,205933050,33200,33200,33200,33200,0
20241126,102700,205933050,33200,33300,33300,33200,801
20241126,102600,179323700,33400,33350,33400,33300,123
20241126,102500,175227000,33400,33400,33400,33400,0
20241126,102400,175227000,33400,33400,33400,33400,1
20241126,102300,175193600,33400,33400,33400,33400,0
20241126,102200,175193600,33400,33400,33400,33400,0
20241126,102100,175193600,33400,33400,33400,33400,3
20241126,102000,175093400,33400,33400,33400,33400,1
20241126,101900,175060000,33400,33400,33400,33400,0
20241126,101800,175060000,33400,33350,33400,33350,29
20241126,101700,174091450,33400,33400,33400,33400,1
20241126,101600,174058050,33400,33400,33400,33400,1
20241126,101500,174024650,33400,33350,33400,33350,94
20241126,101400,170887650,33400,33400,33400,33400,0
20241126,101300,170887650,33400,33400,33400,33400,1
20241126,101200,170854250,33350,33350,33350,33350,21
20241126,101100,170153900,33400,33400,33400,33400,4
20241126,101000,170020300,33400,33400,33400,33400,9
20241126,100900,169719700,33400,33400,33400,33400,0
20241126,100800,169719700,33400,33400,33400,33400,9
20241126,100700,169419100,33450,33400,33450,33400,53
20241126,100600,167648750,33450,33450,33450,33400,4
20241126,100500,167515000,33450,33450,33450,33450,8
20241126,100400,167247400,33450,33500,33500,33150,910
20241126,100300,136925100,33550,33550,33550,33550,0
20241126,100200,136925100,33550,33550,33550,33550,14
20241126,100100,136455400,33550,33500,33550,33450,267
20241126,100000,127511750,33550,33550,33550,33550,6
20241126,095900,127310450,33500,33550,33550,33500,60
20241126,095800,125299950,33500,33550,33550,33500,350
20241126,095700,113557950,33600,33600,33600,33600,283
20241126,095600,104049150,33700,33700,33700,33600,173
20241126,095500,98230000,33750,33750,33750,33750,0
20241126,095400,98230000,33750,33750,33750,33700,3
20241126,095300,98128800,33750,33750,33750,33750,0
20241126,095200,98128800,33750,33750,33750,33750,10
20241126,095100,97791300,33800,33800,33800,33800,1
20241126,095000,97757500,33550,33750,33750,33550,999
20241126,094900,64146250,33750,33750,33750,33750,2
20241126,094800,64078750,33750,33750,33750,33750,40
20241126,094700,62728750,33800,33800,33800,33800,0
20241126,094600,62728750,33800,33800,33800,33800,1
20241126,094500,62694950,33750,33700,33800,33700,45
20241126,094400,61177300,33750,33800,33800,33750,8
20241126,094300,60907250,33800,33800,33800,33800,1
20241126,094200,60873450,33800,33800,33800,33800,1
20241126,094100,60839650,33750,33750,33750,33750,6
20241126,094000,60637150,33750,33750,33750,33750,21
20241126,093900,59928400,33750,33700,33750,33700,11
20241126,093800,59557200,33750,33750,33750,33750,80
20241126,093700,56857200,33750,33800,33800,33750,11
20241126,093600,56485900,33800,33800,33800,33800,10
20241126,093500,56147900,33750,33750,33750,33750,0
20241126,093400,56147900,33750,33750,33750,33750,103
20241126,093300,52671650,33800,33800,33800,33800,2
20241126,093200,52604050,33900,33900,33900,33900,0
20241126,093100,52604050,33900,33900,33900,33900,0
20241126,093000,52604050,33900,33900,33900,33900,0
20241126,092900,52604050,33900,33900,33900,33900,0
20241126,092800,52604050,33900,33900,33900,33900,0
20241126,092700,52604050,33900,33850,33900,33850,22
20241126,092600,51859250,33900,33850,33900,33850,34
20241126,092500,50707150,33850,33850,33850,33850,81
20241126,092400,47965300,33850,33850,33850,33850,2
20241126,092300,47897600,33850,33850,33850,33850,2
20241126,092200,47829900,33750,33750,33750,33750,3
20241126,092100,47728650,33800,33800,33800,33800,0
20241126,092000,47728650,33800,33800,33800,33800,0
20241126,091900,47728650,33800,33750,33800,33750,248
20241126,091800,39348200,33750,33750,33750,33750,15
20241126,091700,38841950,33800,33800,33800,33800,2
20241126,091600,38774350,33800,33800,33800,33800,0
20241126,091500,38774350,33800,33800,33800,33800,0
20241126,091400,38774350,33800,33800,33800,33800,12
20241126,091300,38368750,33800,33800,33800,33800,3
20241126,091200,38267350,33800,33750,33800,33750,19
20241126,091100,37625950,33750,33750,33750,33750,10
20241126,091000,37288450,33750,33750,33750,33750,58
20241126,090900,35330950,33700,33750,33750,33700,15
20241126,090800,34825400,33700,33750,33750,33700,31
20241126,090700,33779200,33650,33800,33800,33650,194
20241126,090600,27239800,33800,33850,33850,33750,24
20241126,090500,26429600,33750,33900,33900,33750,7
20241126,090400,26192600,33900,33900,33900,33900,0
20241126,090300,26192600,33900,33750,33900,33750,45
20241126,090200,24669200,33900,33850,33900,33700,47
20241126,090100,23082750,33750,33800,33800,33750,342
20241126,090000,11524000,33900,33900,34050,33850,340