KissMeData/059270/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,194100,1401740180,5430,5430,5430,5430,3008
20241126,194000,1401740180,5430,5430,5430,5430,0
20241126,193900,1401740180,5430,5430,5430,5430,0
20241126,193800,1401740180,5430,5430,5430,5430,0
20241126,193700,1401740180,5430,5430,5430,5430,0
20241126,193600,1401740180,5430,5430,5430,5430,0
20241126,193500,1401740180,5430,5430,5430,5430,0
20241126,193400,1401740180,5430,5430,5430,5430,0
20241126,193300,1401740180,5430,5430,5430,5430,0
20241126,193200,1401740180,5430,5430,5430,5430,0
20241126,193100,1401740180,5430,5430,5430,5430,0
20241126,193000,1401740180,5430,5430,5430,5430,0
20241126,192900,1401740180,5430,5430,5430,5430,0
20241126,192800,1401740180,5430,5430,5430,5430,0
20241126,192700,1401740180,5430,5430,5430,5430,0
20241126,192600,1401740180,5430,5430,5430,5430,0
20241126,192500,1401740180,5430,5430,5430,5430,0
20241126,192400,1401740180,5430,5430,5430,5430,0
20241126,192300,1401740180,5430,5430,5430,5430,0
20241126,192200,1401740180,5430,5430,5430,5430,0
20241126,192100,1401740180,5430,5430,5430,5430,0
20241126,192000,1401740180,5430,5430,5430,5430,0
20241126,191900,1401740180,5430,5430,5430,5430,0
20241126,191800,1401740180,5430,5430,5430,5430,0
20241126,191700,1401740180,5430,5430,5430,5430,0
20241126,191600,1401740180,5430,5430,5430,5430,0
20241126,191500,1401740180,5430,5430,5430,5430,0
20241126,191400,1401740180,5430,5430,5430,5430,0
20241126,191300,1401740180,5430,5430,5430,5430,0
20241126,191200,1401740180,5430,5430,5430,5430,0
20241126,191100,1401740180,5430,5430,5430,5430,3008
20241126,191000,1401740180,5430,5430,5430,5430,0
20241126,190900,1401740180,5430,5430,5430,5430,0
20241126,190800,1401740180,5430,5430,5430,5430,0
20241126,190700,1401740180,5430,5430,5430,5430,0
20241126,190600,1401740180,5430,5430,5430,5430,0
20241126,190500,1401740180,5430,5430,5430,5430,0
20241126,190400,1401740180,5430,5430,5430,5430,0
20241126,190300,1401740180,5430,5430,5430,5430,0
20241126,190200,1401740180,5430,5430,5430,5430,0
20241126,190100,1401740180,5430,5430,5430,5430,0
20241126,190000,1401740180,5430,5430,5430,5430,0
20241126,185900,1401740180,5430,5430,5430,5430,0
20241126,185800,1401740180,5430,5430,5430,5430,0
20241126,185700,1401740180,5430,5430,5430,5430,0
20241126,185600,1401740180,5430,5430,5430,5430,0
20241126,185500,1401740180,5430,5430,5430,5430,0
20241126,185400,1401740180,5430,5430,5430,5430,0
20241126,185300,1401740180,5430,5430,5430,5430,0
20241126,185200,1401740180,5430,5430,5430,5430,0
20241126,185100,1401740180,5430,5430,5430,5430,0
20241126,185000,1401740180,5430,5430,5430,5430,0
20241126,184900,1401740180,5430,5430,5430,5430,0
20241126,184800,1401740180,5430,5430,5430,5430,0
20241126,184700,1401740180,5430,5430,5430,5430,0
20241126,184600,1401740180,5430,5430,5430,5430,0
20241126,184500,1401740180,5430,5430,5430,5430,0
20241126,184400,1401740180,5430,5430,5430,5430,0
20241126,184300,1401740180,5430,5430,5430,5430,0
20241126,184200,1401740180,5430,5430,5430,5430,0
20241126,184100,1401740180,5430,5430,5430,5430,3008
20241126,184000,1401740180,5430,5430,5430,5430,0
20241126,183900,1401740180,5430,5430,5430,5430,0
20241126,183800,1401740180,5430,5430,5430,5430,0
20241126,183700,1401740180,5430,5430,5430,5430,0
20241126,183600,1401740180,5430,5430,5430,5430,0
20241126,183500,1401740180,5430,5430,5430,5430,0
20241126,183400,1401740180,5430,5430,5430,5430,0
20241126,183300,1401740180,5430,5430,5430,5430,0
20241126,183200,1401740180,5430,5430,5430,5430,0
20241126,183100,1401740180,5430,5430,5430,5430,0
20241126,183000,1401740180,5430,5430,5430,5430,0
20241126,182900,1401740180,5430,5430,5430,5430,0
20241126,182800,1401740180,5430,5430,5430,5430,0
20241126,182700,1401740180,5430,5430,5430,5430,0
20241126,182600,1401740180,5430,5430,5430,5430,0
20241126,182500,1401740180,5430,5430,5430,5430,0
20241126,182400,1401740180,5430,5430,5430,5430,0
20241126,182300,1401740180,5430,5430,5430,5430,0
20241126,182200,1401740180,5430,5430,5430,5430,0
20241126,182100,1401740180,5430,5430,5430,5430,0
20241126,182000,1401740180,5430,5430,5430,5430,0
20241126,181900,1401740180,5430,5430,5430,5430,0
20241126,181800,1401740180,5430,5430,5430,5430,0
20241126,181700,1401740180,5430,5430,5430,5430,0
20241126,181600,1401740180,5430,5430,5430,5430,0
20241126,181500,1401740180,5430,5430,5430,5430,0
20241126,181400,1401740180,5430,5430,5430,5430,0
20241126,181300,1401740180,5430,5430,5430,5430,0
20241126,181200,1401740180,5430,5430,5430,5430,0
20241126,181100,1401740180,5430,5430,5430,5430,3008
20241126,181000,1401740180,5430,5430,5430,5430,0
20241126,180900,1401740180,5430,5430,5430,5430,0
20241126,180800,1401740180,5430,5430,5430,5430,0
20241126,180700,1401740180,5430,5430,5430,5430,0
20241126,180600,1401740180,5430,5430,5430,5430,0
20241126,180500,1401740180,5430,5430,5430,5430,0
20241126,180400,1401740180,5430,5430,5430,5430,0
20241126,180300,1401740180,5430,5430,5430,5430,0
20241126,180200,1401740180,5430,5430,5430,5430,0
20241126,180100,1401740180,5430,5430,5430,5430,0
20241126,180000,1401740180,5430,5430,5430,5430,0
20241126,175900,1401740180,5430,5430,5430,5430,0
20241126,175800,1401740180,5430,5430,5430,5430,0
20241126,175700,1401740180,5430,5430,5430,5430,0
20241126,175600,1401740180,5430,5430,5430,5430,0
20241126,175500,1401740180,5430,5430,5430,5430,0
20241126,175400,1401740180,5430,5430,5430,5430,0
20241126,175300,1401740180,5430,5430,5430,5430,0
20241126,175200,1401740180,5430,5430,5430,5430,0
20241126,175100,1401740180,5430,5430,5430,5430,0
20241126,175000,1401740180,5430,5430,5430,5430,0
20241126,174900,1401740180,5430,5430,5430,5430,0
20241126,174800,1401740180,5430,5430,5430,5430,0
20241126,174700,1401740180,5430,5430,5430,5430,0
20241126,174600,1401740180,5430,5430,5430,5430,0
20241126,174500,1401740180,5430,5430,5430,5430,0
20241126,174400,1401740180,5430,5430,5430,5430,0
20241126,174300,1401740180,5430,5430,5430,5430,0
20241126,174200,1401740180,5430,5430,5430,5430,0
20241126,174100,1401740180,5430,5430,5430,5430,3008
20241126,174000,1401740180,5430,5430,5430,5430,0
20241126,173900,1401740180,5430,5430,5430,5430,0
20241126,173800,1401740180,5430,5430,5430,5430,0
20241126,173700,1401740180,5430,5430,5430,5430,0
20241126,173600,1401740180,5430,5430,5430,5430,0
20241126,173500,1401740180,5430,5430,5430,5430,0
20241126,173400,1401740180,5430,5430,5430,5430,0
20241126,173300,1401740180,5430,5430,5430,5430,0
20241126,173200,1401740180,5430,5430,5430,5430,0
20241126,173100,1401740180,5430,5430,5430,5430,0
20241126,173000,1401740180,5430,5430,5430,5430,0
20241126,172900,1401740180,5430,5430,5430,5430,0
20241126,172800,1401740180,5430,5430,5430,5430,0
20241126,172700,1401740180,5430,5430,5430,5430,0
20241126,172600,1401740180,5430,5430,5430,5430,0
20241126,172500,1401740180,5430,5430,5430,5430,0
20241126,172400,1401740180,5430,5430,5430,5430,0
20241126,172300,1401740180,5430,5430,5430,5430,0
20241126,172200,1401740180,5430,5430,5430,5430,0
20241126,172100,1401740180,5430,5430,5430,5430,0
20241126,172000,1401740180,5430,5430,5430,5430,0
20241126,171900,1401740180,5430,5430,5430,5430,0
20241126,171800,1401740180,5430,5430,5430,5430,0
20241126,171700,1401740180,5430,5430,5430,5430,0
20241126,171600,1401740180,5430,5430,5430,5430,0
20241126,171500,1401740180,5430,5430,5430,5430,0
20241126,171400,1401740180,5430,5430,5430,5430,0
20241126,171300,1401740180,5430,5430,5430,5430,0
20241126,171200,1401740180,5430,5430,5430,5430,0
20241126,171100,1401740180,5430,5430,5430,5430,3008
20241126,171000,1401740180,5430,5430,5430,5430,0
20241126,170900,1401740180,5430,5430,5430,5430,0
20241126,170800,1401740180,5430,5430,5430,5430,0
20241126,170700,1401740180,5430,5430,5430,5430,0
20241126,170600,1401740180,5430,5430,5430,5430,0
20241126,170500,1401740180,5430,5430,5430,5430,0
20241126,170400,1401740180,5430,5430,5430,5430,0
20241126,170300,1401740180,5430,5430,5430,5430,0
20241126,170200,1401740180,5430,5430,5430,5430,0
20241126,170100,1401740180,5430,5430,5430,5430,0
20241126,170000,1401740180,5430,5430,5430,5430,0
20241126,165900,1401740180,5430,5430,5430,5430,0
20241126,165800,1401740180,5430,5430,5430,5430,0
20241126,165700,1401740180,5430,5430,5430,5430,0
20241126,165600,1401740180,5430,5430,5430,5430,0
20241126,165500,1401740180,5430,5430,5430,5430,0
20241126,165400,1401740180,5430,5430,5430,5430,0
20241126,165300,1401740180,5430,5430,5430,5430,0
20241126,165200,1401740180,5430,5430,5430,5430,0
20241126,165100,1401740180,5430,5430,5430,5430,0
20241126,165000,1401740180,5430,5430,5430,5430,0
20241126,164900,1401740180,5430,5430,5430,5430,0
20241126,164800,1401740180,5430,5430,5430,5430,0
20241126,164700,1401740180,5430,5430,5430,5430,0
20241126,164600,1401740180,5430,5430,5430,5430,0
20241126,164500,1401740180,5430,5430,5430,5430,0
20241126,164400,1401740180,5430,5430,5430,5430,0
20241126,164300,1401740180,5430,5430,5430,5430,0
20241126,164200,1401740180,5430,5430,5430,5430,0
20241126,164100,1401740180,5430,5430,5430,5430,3008
20241126,164000,1401740180,5430,5430,5430,5430,0
20241126,163900,1401740180,5430,5430,5430,5430,0
20241126,163800,1401740180,5430,5430,5430,5430,0
20241126,163700,1401740180,5430,5430,5430,5430,0
20241126,163600,1401740180,5430,5430,5430,5430,0
20241126,163500,1401740180,5430,5430,5430,5430,0
20241126,163400,1401740180,5430,5430,5430,5430,0
20241126,163300,1401740180,5430,5430,5430,5430,0
20241126,163200,1401740180,5430,5430,5430,5430,0
20241126,163100,1401740180,5430,5430,5430,5430,0
20241126,163000,1401740180,5430,5430,5430,5430,0
20241126,162900,1401740180,5430,5430,5430,5430,0
20241126,162800,1401740180,5430,5430,5430,5430,0
20241126,162700,1401740180,5430,5430,5430,5430,0
20241126,162600,1401740180,5430,5430,5430,5430,0
20241126,162500,1401740180,5430,5430,5430,5430,0
20241126,162400,1401740180,5430,5430,5430,5430,0
20241126,162300,1401740180,5430,5430,5430,5430,0
20241126,162200,1401740180,5430,5430,5430,5430,0
20241126,162100,1401740180,5430,5430,5430,5430,0
20241126,162000,1401740180,5430,5430,5430,5430,0
20241126,161900,1401740180,5430,5430,5430,5430,0
20241126,161800,1401740180,5430,5430,5430,5430,0
20241126,161700,1401740180,5430,5430,5430,5430,0
20241126,161600,1401740180,5430,5430,5430,5430,0
20241126,161500,1401740180,5430,5430,5430,5430,0
20241126,161400,1401740180,5430,5430,5430,5430,0
20241126,161300,1401740180,5430,5430,5430,5430,0
20241126,161200,1401740180,5430,5430,5430,5430,0
20241126,161100,1401740180,5430,5430,5430,5430,3008
20241126,161000,1401740180,5430,5430,5430,5430,0
20241126,160900,1401740180,5430,5430,5430,5430,0
20241126,160800,1401740180,5430,5430,5430,5430,0
20241126,160700,1401740180,5430,5430,5430,5430,0
20241126,160600,1401740180,5430,5430,5430,5430,0
20241126,160500,1401740180,5430,5430,5430,5430,0
20241126,160400,1401740180,5430,5430,5430,5430,0
20241126,160300,1401740180,5430,5430,5430,5430,0
20241126,160200,1401740180,5430,5430,5430,5430,0
20241126,160100,1401740180,5430,5430,5430,5430,0
20241126,160000,1401740180,5430,5430,5430,5430,0
20241126,155900,1401740180,5430,5430,5430,5430,0
20241126,155800,1401740180,5430,5430,5430,5430,0
20241126,155700,1401740180,5430,5430,5430,5430,0
20241126,155600,1401740180,5430,5430,5430,5430,0
20241126,155500,1401740180,5430,5430,5430,5430,0
20241126,155400,1401740180,5430,5430,5430,5430,0
20241126,155300,1401740180,5430,5430,5430,5430,0
20241126,155200,1401740180,5430,5430,5430,5430,0
20241126,155100,1401740180,5430,5430,5430,5430,0
20241126,155000,1401740180,5430,5430,5430,5430,0
20241126,154900,1401740180,5430,5430,5430,5430,0
20241126,154800,1401740180,5430,5430,5430,5430,0
20241126,154700,1401740180,5430,5430,5430,5430,0
20241126,154600,1401740180,5430,5430,5430,5430,0
20241126,154500,1401740180,5430,5430,5430,5430,0
20241126,154400,1401740180,5430,5430,5430,5430,0
20241126,154300,1401740180,5430,5430,5430,5430,0
20241126,154200,1401740180,5430,5430,5430,5430,0
20241126,154100,1401740180,5430,5430,5430,5430,3008
20241126,154000,1401740180,5430,5430,5430,5430,0
20241126,153900,1401740180,5430,5430,5430,5430,0
20241126,153800,1401740180,5430,5430,5430,5430,0
20241126,153700,1401740180,5430,5430,5430,5430,0
20241126,153600,1401740180,5430,5430,5430,5430,0
20241126,153500,1401740180,5430,5430,5430,5430,0
20241126,153400,1401740180,5430,5430,5430,5430,0
20241126,153300,1401740180,5430,5430,5430,5430,0
20241126,153200,1401740180,5430,5430,5430,5430,0
20241126,153100,1401740180,5430,5430,5430,5430,0
20241126,153000,1401740180,5430,5430,5430,5430,3008
20241126,152900,1385406740,5400,5400,5400,5400,0
20241126,152800,1385406740,5400,5400,5400,5400,0
20241126,152700,1385406740,5400,5400,5400,5400,0
20241126,152600,1385406740,5400,5400,5400,5400,0
20241126,152500,1385406740,5400,5400,5400,5400,0
20241126,152400,1385406740,5400,5400,5400,5400,0
20241126,152300,1385406740,5400,5400,5400,5400,0
20241126,152200,1385406740,5400,5400,5400,5400,0
20241126,152100,1385406740,5400,5400,5400,5400,0
20241126,152000,1385406740,5400,5400,5400,5400,0
20241126,151900,1385406740,5400,5400,5430,5400,544
20241126,151800,1382462930,5430,5410,5430,5390,852
20241126,151700,1377854920,5430,5400,5430,5400,96
20241126,151600,1377334920,5430,5390,5430,5390,482
20241126,151500,1374718280,5400,5430,5440,5390,1541
20241126,151400,1366343330,5430,5430,5430,5400,280
20241126,151300,1364830780,5430,5400,5430,5380,454
20241126,151200,1362387190,5430,5430,5430,5410,14
20241126,151100,1362311190,5400,5430,5430,5400,152
20241126,151000,1361490330,5400,5420,5430,5400,222
20241126,150900,1360286150,5420,5400,5420,5400,11
20241126,150800,1360226730,5420,5390,5440,5390,2280
20241126,150700,1347861210,5400,5400,5400,5400,10
20241126,150600,1347807210,5400,5400,5400,5400,0
20241126,150500,1347807210,5400,5400,5400,5400,0
20241126,150400,1347807210,5400,5400,5400,5400,0
20241126,150300,1347807210,5400,5400,5400,5400,0
20241126,150200,1347807210,5400,5400,5400,5400,0
20241126,150100,1347807210,5400,5400,5420,5400,3661
20241126,150000,1328003180,5400,5410,5410,5380,32
20241126,145900,1327830860,5380,5400,5410,5380,300
20241126,145800,1326209240,5410,5410,5410,5410,43
20241126,145700,1325976610,5410,5370,5410,5370,3079
20241126,145600,1309354230,5370,5350,5370,5350,658
20241126,145500,1305831990,5380,5360,5380,5350,2780
20241126,145400,1290953500,5360,5370,5370,5360,604
20241126,145300,1287715130,5380,5380,5380,5380,10
20241126,145200,1287661330,5390,5390,5390,5370,19
20241126,145100,1287559020,5370,5390,5390,5370,22
20241126,145000,1287440860,5370,5370,5370,5370,40
20241126,144900,1287226060,5370,5390,5390,5370,225
20241126,144800,1286017790,5370,5370,5370,5370,168
20241126,144700,1285115630,5390,5390,5390,5390,3
20241126,144600,1285099460,5350,5390,5390,5350,742
20241126,144500,1281116090,5390,5390,5390,5390,29
20241126,144400,1280959780,5400,5410,5410,5400,67
20241126,144300,1280597970,5390,5390,5390,5390,30
20241126,144200,1280436270,5390,5390,5390,5390,0
20241126,144100,1280436270,5390,5390,5390,5390,210
20241126,144000,1279304370,5400,5400,5400,5400,1
20241126,143900,1279298970,5400,5400,5410,5390,260
20241126,143800,1277894020,5410,5410,5410,5410,4
20241126,143700,1277872380,5420,5410,5420,5410,203
20241126,143600,1276772130,5400,5400,5400,5400,1
20241126,143500,1276766730,5410,5410,5410,5410,100
20241126,143400,1276225730,5400,5420,5420,5400,141
20241126,143300,1275464310,5420,5420,5420,5420,0
20241126,143200,1275464310,5420,5420,5420,5420,2
20241126,143100,1275453470,5410,5390,5420,5390,18
20241126,143000,1275356130,5410,5410,5420,5390,845
20241126,142900,1270784950,5410,5420,5430,5410,26
20241126,142800,1270643930,5410,5420,5420,5410,953
20241126,142700,1265478730,5410,5410,5410,5400,512
20241126,142600,1262709030,5400,5400,5400,5400,213
20241126,142500,1261558830,5390,5410,5410,5390,50
20241126,142400,1261288720,5410,5400,5410,5390,52
20241126,142300,1261007920,5390,5400,5400,5390,91
20241126,142200,1260516530,5390,5390,5410,5390,35
20241126,142100,1260327620,5390,5410,5410,5390,13
20241126,142000,1260257350,5390,5400,5410,5380,132
20241126,141900,1259544380,5380,5390,5400,5380,67
20241126,141800,1259183260,5390,5400,5400,5390,13
20241126,141700,1259113070,5400,5410,5410,5390,326
20241126,141600,1257349850,5410,5410,5410,5400,144
20241126,141500,1256572030,5410,5400,5410,5400,848
20241126,141400,1251992820,5400,5400,5400,5400,22
20241126,141300,1251874020,5390,5400,5400,5380,160
20241126,141200,1251010090,5400,5400,5400,5400,222
20241126,141100,1249811290,5400,5390,5400,5370,581
20241126,141000,1246679030,5390,5390,5390,5370,58
20241126,140900,1246367050,5390,5370,5390,5360,168
20241126,140800,1245464190,5370,5370,5380,5370,281
20241126,140700,1243955130,5370,5390,5390,5370,29
20241126,140600,1243799380,5370,5380,5390,5370,36
20241126,140500,1243605870,5370,5370,5380,5370,17
20241126,140400,1243514450,5370,5380,5380,5370,15
20241126,140300,1243433770,5380,5380,5380,5370,20
20241126,140200,1243326180,5380,5380,5380,5380,35
20241126,140100,1243137880,5380,5390,5390,5380,75
20241126,140000,1242734150,5380,5390,5390,5380,41
20241126,135900,1242513270,5390,5390,5390,5390,1
20241126,135800,1242507880,5370,5390,5390,5370,7
20241126,135700,1242470170,5380,5390,5390,5380,82
20241126,135600,1242029000,5390,5390,5390,5380,3
20241126,135500,1242012840,5380,5380,5380,5380,1
20241126,135400,1242007460,5390,5380,5400,5370,175
20241126,135300,1241065880,5400,5390,5400,5370,8
20241126,135200,1241022760,5370,5370,5370,5370,46
20241126,135100,1240775740,5360,5400,5400,5360,151
20241126,135000,1239964380,5410,5410,5410,5360,114
20241126,134900,1239352620,5410,5410,5410,5410,500
20241126,134800,1236647620,5410,5380,5410,5380,1577
20241126,134700,1228134660,5380,5380,5380,5380,0
20241126,134600,1228134660,5380,5360,5380,5360,844
20241126,134500,1223606960,5360,5370,5370,5360,696
20241126,134400,1219872170,5380,5380,5380,5380,61
20241126,134300,1219543990,5390,5390,5390,5390,50
20241126,134200,1219274490,5380,5380,5380,5380,0
20241126,134100,1219274490,5380,5370,5390,5370,37
20241126,134000,1219075280,5390,5380,5390,5370,222
20241126,133900,1217883080,5380,5380,5380,5380,237
20241126,133800,1216608020,5380,5380,5380,5380,152
20241126,133700,1215790260,5390,5390,5390,5390,3
20241126,133600,1215774090,5390,5410,5410,5390,23
20241126,133500,1215649800,5410,5410,5410,5410,172
20241126,133400,1214719280,5400,5380,5410,5380,488
20241126,133300,1212091430,5410,5400,5410,5400,201
20241126,133200,1211006020,5380,5390,5400,5380,406
20241126,133100,1208818010,5380,5380,5380,5380,8
20241126,133000,1208774970,5380,5370,5380,5370,497
20241126,132900,1206101120,5380,5400,5400,5380,347
20241126,132800,1204234020,5400,5390,5400,5390,110
20241126,132700,1203641060,5390,5390,5400,5390,109
20241126,132600,1203053470,5370,5390,5390,5370,62
20241126,132500,1202720350,5370,5370,5370,5370,10
20241126,132400,1202666650,5360,5360,5360,5360,1
20241126,132300,1202661290,5380,5380,5390,5370,3799
20241126,132200,1182223790,5400,5400,5400,5400,5
20241126,132100,1182196790,5400,5390,5400,5380,1372
20241126,132000,1174804750,5380,5360,5380,5360,1177
20241126,131900,1168472690,5380,5360,5380,5360,108
20241126,131800,1167893770,5360,5360,5360,5360,188
20241126,131700,1166886090,5360,5380,5380,5360,1942
20241126,131600,1156473550,5360,5380,5380,5360,1563
20241126,131500,1148094610,5380,5380,5400,5350,774
20241126,131400,1143936460,5390,5420,5420,5390,422
20241126,131300,1141657990,5410,5420,5450,5410,2030
20241126,131200,1130645760,5420,5430,5440,5420,2296
20241126,131100,1118181280,5430,5430,5430,5430,88
20241126,131000,1117703440,5430,5440,5450,5430,1059
20241126,130900,1111947580,5440,5430,5440,5420,2573
20241126,130800,1097979690,5430,5410,5440,5410,6800
20241126,130700,1061025480,5410,5410,5420,5410,1898
20241126,130600,1050755190,5410,5360,5410,5360,11411
20241126,130500,989220330,5360,5360,5360,5360,700
20241126,130400,985468330,5360,5360,5360,5360,512
20241126,130300,982724010,5350,5350,5350,5350,304
20241126,130200,981097610,5350,5340,5350,5340,255
20241126,130100,979733910,5340,5330,5350,5330,326
20241126,130000,977993220,5330,5340,5340,5330,500
20241126,125900,975325480,5340,5340,5360,5340,307
20241126,125800,973686020,5340,5350,5350,5340,1000
20241126,125700,968344600,5350,5340,5350,5340,142
20241126,125600,967585230,5340,5340,5340,5340,32
20241126,125500,967414350,5340,5340,5340,5340,100
20241126,125400,966880350,5340,5350,5350,5340,463
20241126,125300,964406000,5350,5350,5360,5350,87
20241126,125200,963940440,5360,5360,5360,5360,1
20241126,125100,963935080,5370,5370,5370,5370,6
20241126,125000,963902860,5370,5370,5370,5370,99
20241126,124900,963371230,5370,5350,5380,5330,3211
20241126,124800,946142910,5350,5330,5350,5320,574
20241126,124700,943088090,5330,5330,5330,5330,180
20241126,124600,942128690,5330,5330,5330,5330,1666
20241126,124500,933248910,5340,5340,5340,5340,1862
20241126,124400,923305830,5360,5350,5360,5350,1085
20241126,124300,917500880,5360,5360,5360,5360,0
20241126,124200,917500880,5360,5360,5360,5360,1
20241126,124100,917495520,5360,5360,5360,5360,13
20241126,124000,917425840,5360,5360,5360,5360,3
20241126,123900,917409760,5350,5350,5350,5350,1
20241126,123800,917404410,5360,5370,5370,5360,101
20241126,123700,916863040,5360,5370,5370,5360,846
20241126,123600,912327480,5370,5370,5380,5370,443
20241126,123500,909948530,5370,5370,5370,5370,20
20241126,123400,909841130,5370,5370,5370,5370,530
20241126,123300,906995030,5370,5370,5370,5370,100
20241126,123200,906458030,5370,5370,5370,5370,0
20241126,123100,906458030,5370,5360,5370,5360,300
20241126,123000,904848260,5370,5360,5370,5350,1371
20241126,122900,897499700,5370,5370,5370,5370,0
20241126,122800,897499700,5370,5370,5370,5370,10
20241126,122700,897446000,5370,5370,5370,5370,5
20241126,122600,897419150,5360,5360,5360,5360,24
20241126,122500,897290510,5360,5360,5360,5360,0
20241126,122400,897290510,5360,5360,5360,5360,0
20241126,122300,897290510,5360,5360,5360,5360,120
20241126,122200,896647310,5360,5360,5370,5360,612
20241126,122100,893366880,5370,5360,5370,5360,191
20241126,122000,892343020,5360,5360,5360,5360,130
20241126,121900,891646220,5360,5360,5360,5360,11
20241126,121800,891587260,5350,5350,5350,5350,83
20241126,121700,891143210,5350,5350,5350,5350,143
20241126,121600,890378160,5350,5350,5350,5350,598
20241126,121500,887178860,5350,5350,5350,5350,200
20241126,121400,886108860,5350,5350,5350,5350,22
20241126,121300,885991160,5350,5350,5350,5350,50
20241126,121200,885723660,5350,5350,5350,5350,25
20241126,121100,885589910,5350,5350,5350,5350,5
20241126,121000,885563160,5350,5350,5350,5350,479
20241126,120900,883000510,5360,5360,5360,5360,97
20241126,120800,882480590,5360,5360,5360,5360,2
20241126,120700,882469870,5340,5350,5350,5340,90
20241126,120600,881988460,5350,5360,5360,5350,43
20241126,120500,881758400,5360,5350,5360,5350,504
20241126,120400,879057500,5360,5360,5360,5360,0
20241126,120300,879057500,5360,5360,5360,5360,79
20241126,120200,878634060,5360,5350,5360,5350,642
20241126,120100,875199350,5350,5350,5350,5350,100
20241126,120000,874664350,5340,5350,5350,5340,349
20241126,115900,872800680,5340,5350,5350,5340,14
20241126,115800,872725900,5350,5350,5350,5350,100
20241126,115700,872190900,5350,5350,5350,5350,34
20241126,115600,872009000,5340,5340,5340,5340,99
20241126,115500,871480340,5340,5350,5350,5340,1630
20241126,115400,862771140,5340,5340,5340,5340,141
20241126,115300,862018200,5340,5350,5350,5340,35
20241126,115200,861831100,5350,5340,5350,5340,3
20241126,115100,861815060,5340,5340,5340,5340,13
20241126,115000,861745640,5350,5330,5350,5330,157
20241126,114900,860907790,5330,5330,5330,5330,0
20241126,114800,860907790,5330,5330,5330,5330,34
20241126,114700,860726570,5340,5350,5360,5340,3635
20241126,114600,841281840,5350,5340,5350,5330,2589
20241126,114500,827462750,5340,5340,5340,5340,205
20241126,114400,826368050,5340,5340,5350,5340,2636
20241126,114300,812291800,5340,5320,5340,5320,1662
20241126,114200,803434330,5320,5300,5320,5300,586
20241126,114100,800319610,5300,5300,5300,5300,1119
20241126,114000,794388910,5310,5290,5310,5290,1235
20241126,113900,787833540,5300,5300,5300,5290,2501
20241126,113800,774602010,5300,5300,5300,5300,187
20241126,113700,773610910,5300,5290,5300,5290,94
20241126,113600,773113640,5290,5290,5300,5290,137
20241126,113500,772388900,5290,5290,5290,5290,293
20241126,113400,770838930,5290,5290,5290,5290,6
20241126,113300,770807190,5300,5300,5300,5300,82
20241126,113200,770372590,5300,5320,5330,5300,1144
20241126,113100,764303150,5330,5330,5330,5330,169
20241126,113000,763402380,5330,5330,5330,5330,125
20241126,112900,762736130,5330,5330,5330,5330,306
20241126,112800,761105150,5330,5320,5340,5300,2211
20241126,112700,749350330,5330,5320,5330,5320,1047
20241126,112600,743779990,5320,5320,5320,5310,370
20241126,112500,741813160,5320,5320,5320,5310,527
20241126,112400,739013670,5330,5320,5340,5300,887
20241126,112300,734287520,5330,5340,5340,5330,2993
20241126,112200,718306910,5340,5320,5340,5280,1518
20241126,112100,710227890,5320,5280,5320,5280,4580
20241126,112000,685950370,5290,5280,5290,5280,414
20241126,111900,683760900,5280,5280,5290,5280,60
20241126,111800,683444090,5300,5290,5300,5290,664
20241126,111700,679925890,5280,5300,5300,5280,6456
20241126,111600,645728130,5300,5300,5300,5290,805
20241126,111500,641462630,5290,5280,5290,5280,1909
20241126,111400,631364260,5270,5280,5280,5270,147
20241126,111300,630588110,5270,5270,5270,5270,1
20241126,111200,630582840,5280,5280,5280,5270,153
20241126,111100,629775010,5280,5280,5280,5280,12
20241126,111000,629711650,5280,5280,5280,5280,0
20241126,110900,629711650,5280,5280,5280,5280,1
20241126,110800,629706370,5280,5280,5280,5280,1181
20241126,110700,623470690,5280,5280,5280,5280,100
20241126,110600,622942690,5290,5280,5290,5280,360
20241126,110500,621040100,5290,5290,5300,5280,2678
20241126,110400,606873820,5290,5280,5290,5280,2825
20241126,110300,591943210,5280,5270,5280,5270,2
20241126,110200,591932660,5270,5270,5270,5270,50
20241126,110100,591669160,5260,5260,5260,5260,0
20241126,110000,591669160,5260,5270,5280,5260,198
20241126,105900,590625800,5260,5260,5260,5260,205
20241126,105800,589547500,5260,5260,5260,5260,160
20241126,105700,588705900,5250,5250,5250,5250,519
20241126,105600,585981150,5250,5260,5260,5250,2508
20241126,105500,572814110,5250,5250,5250,5250,150
20241126,105400,572026610,5260,5260,5260,5260,0
20241126,105300,572026610,5260,5260,5260,5260,0
20241126,105200,572026610,5260,5250,5260,5250,10
20241126,105100,571974100,5240,5250,5250,5240,882
20241126,105000,567352050,5250,5250,5250,5250,300
20241126,104900,565777050,5250,5260,5260,5250,837
20241126,104800,561376430,5260,5270,5270,5260,214
20241126,104700,560250780,5260,5260,5260,5260,100
20241126,104600,559724780,5260,5260,5260,5260,530
20241126,104500,556936980,5260,5260,5260,5260,0
20241126,104400,556936980,5260,5270,5270,5260,60
20241126,104300,556621270,5270,5270,5270,5270,28
20241126,104200,556473710,5280,5270,5280,5270,80
20241126,104100,556051410,5280,5270,5280,5270,272
20241126,104000,554616000,5280,5280,5280,5270,294
20241126,103900,553064680,5260,5270,5280,5260,1034
20241126,103800,547612770,5260,5260,5260,5260,0
20241126,103700,547612770,5260,5280,5280,5260,46
20241126,103600,547370790,5260,5260,5260,5260,238
20241126,103500,546118910,5270,5280,5280,5270,220
20241126,103400,544957510,5260,5270,5270,5260,379
20241126,103300,542961440,5280,5270,5280,5270,591
20241126,103200,539841830,5270,5260,5270,5260,12
20241126,103100,539778690,5260,5260,5260,5260,10
20241126,103000,539726090,5250,5270,5280,5250,1347
20241126,102900,532627790,5270,5270,5270,5270,693
20241126,102800,528975680,5270,5260,5270,5250,176
20241126,102700,528049890,5260,5250,5270,5250,7061
20241126,102600,490964150,5250,5250,5250,5250,587
20241126,102500,487882400,5250,5250,5250,5250,2
20241126,102400,487871900,5240,5250,5250,5240,32
20241126,102300,487704210,5250,5250,5250,5250,0
20241126,102200,487704210,5250,5250,5250,5250,1
20241126,102100,487698960,5230,5240,5250,5230,483
20241126,102000,485170610,5230,5230,5230,5230,0
20241126,101900,485170610,5230,5230,5230,5230,109
20241126,101800,484600540,5240,5230,5240,5230,207
20241126,101700,483517900,5240,5250,5250,5240,202
20241126,101600,482459400,5240,5240,5250,5240,114
20241126,101500,481862030,5250,5250,5250,5250,1088
20241126,101400,476150030,5260,5250,5260,5250,1726
20241126,101300,467071420,5260,5250,5260,5250,1202
20241126,101200,460760900,5240,5230,5240,5230,1082
20241126,101100,455092520,5230,5230,5230,5230,0
20241126,101000,455092520,5230,5220,5230,5220,149
20241126,100900,454314720,5220,5220,5230,5220,10042
20241126,100800,401894320,5240,5240,5240,5240,0
20241126,100700,401894320,5240,5230,5240,5230,69
20241126,100600,401533430,5230,5230,5230,5230,119
20241126,100500,400911060,5230,5230,5230,5230,100
20241126,100400,400388060,5240,5240,5240,5240,1
20241126,100300,400382820,5230,5220,5230,5220,387
20241126,100200,398360830,5220,5220,5220,5220,85
20241126,100100,397917130,5220,5230,5230,5220,3062
20241126,100000,381920500,5240,5240,5250,5230,61
20241126,095900,381601310,5240,5250,5260,5240,1609
20241126,095800,373160080,5250,5250,5250,5240,738
20241126,095700,369285660,5250,5240,5250,5240,191
20241126,095600,368284800,5240,5240,5240,5240,8
20241126,095500,368242880,5240,5240,5240,5240,729
20241126,095400,364422920,5230,5250,5250,5230,421
20241126,095300,362214630,5260,5250,5260,5250,1940
20241126,095200,352015730,5260,5240,5260,5240,1605
20241126,095100,343591190,5240,5240,5240,5240,0
20241126,095000,343591190,5240,5230,5250,5230,3836
20241126,094900,323472710,5250,5220,5250,5220,10
20241126,094800,323420480,5250,5220,5250,5220,2
20241126,094700,323410010,5220,5250,5260,5220,1904
20241126,094600,313440250,5250,5230,5250,5230,1021
20241126,094500,308084200,5250,5220,5250,5220,1085
20241126,094400,302390970,5240,5230,5240,5230,985
20241126,094300,297230580,5220,5210,5220,5210,1211
20241126,094200,290919160,5210,5220,5220,5210,1296
20241126,094100,284164040,5220,5220,5230,5210,765
20241126,094000,280172730,5210,5210,5210,5210,0
20241126,093900,280172730,5210,5240,5240,5210,583
20241126,093800,277133640,5220,5220,5220,5220,20
20241126,093700,277029240,5220,5240,5250,5220,10777
20241126,093600,220663910,5240,5270,5270,5240,2088
20241126,093500,209674580,5270,5220,5270,5200,8094
20241126,093400,167170960,5220,5200,5220,5200,1000
20241126,093300,161960960,5220,5190,5220,5190,2086
20241126,093200,151102030,5190,5190,5190,5190,96
20241126,093100,150603790,5190,5170,5190,5170,1998
20241126,093000,140247540,5170,5150,5170,5150,966
20241126,092900,135256370,5150,5150,5150,5150,0
20241126,092800,135256370,5150,5150,5150,5150,1051
20241126,092700,129843720,5140,5150,5150,5140,1649
20241126,092600,121354370,5150,5140,5160,5140,215
20241126,092500,120247210,5160,5160,5160,5160,200
20241126,092400,119215210,5160,5120,5160,5120,181
20241126,092300,118285230,5130,5140,5140,5130,326
20241126,092200,116612830,5130,5150,5160,5130,3363
20241126,092100,99334640,5170,5140,5170,5140,139
20241126,092000,98618920,5150,5150,5150,5150,292
20241126,091900,97115120,5170,5170,5170,5150,187
20241126,091800,96148530,5170,5150,5170,5150,59
20241126,091700,95844600,5180,5180,5180,5180,0
20241126,091600,95844600,5180,5150,5180,5150,8
20241126,091500,95803310,5160,5180,5180,5160,1209
20241126,091400,89564830,5160,5170,5170,5160,11
20241126,091300,89508050,5180,5180,5180,5170,379
20241126,091200,87545080,5190,5180,5190,5180,906
20241126,091100,82851920,5200,5210,5210,5160,934
20241126,091000,78025530,5180,5170,5220,5170,2776
20241126,090900,63644850,5170,5130,5170,5110,2652
20241126,090800,49996940,5110,5140,5140,5110,3
20241126,090700,49981550,5150,5140,5150,5130,1023
20241126,090600,44724520,5140,5090,5140,5090,1864
20241126,090500,35176450,5130,5090,5130,5090,625
20241126,090400,31989120,5100,5100,5100,5100,473
20241126,090300,29576820,5130,5130,5130,5130,158
20241126,090200,28766280,5140,5140,5140,5100,1659
20241126,090100,20272320,5100,5140,5150,5100,2204
20241126,090000,9021740,5150,5130,5160,5100,1762