KissMeData/084680/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,195900,458145166,1612,1612,1612,1612,816
20241126,195800,458145166,1612,1612,1612,1612,0
20241126,195700,458145166,1612,1612,1612,1612,0
20241126,195600,458145166,1612,1612,1612,1612,0
20241126,195500,458145166,1612,1612,1612,1612,0
20241126,195400,458145166,1612,1612,1612,1612,0
20241126,195300,458145166,1612,1612,1612,1612,0
20241126,195200,458145166,1612,1612,1612,1612,0
20241126,195100,458145166,1612,1612,1612,1612,0
20241126,195000,458145166,1612,1612,1612,1612,0
20241126,194900,458145166,1612,1612,1612,1612,0
20241126,194800,458145166,1612,1612,1612,1612,0
20241126,194700,458145166,1612,1612,1612,1612,0
20241126,194600,458145166,1612,1612,1612,1612,0
20241126,194500,458145166,1612,1612,1612,1612,0
20241126,194400,458145166,1612,1612,1612,1612,0
20241126,194300,458145166,1612,1612,1612,1612,0
20241126,194200,458145166,1612,1612,1612,1612,0
20241126,194100,458145166,1612,1612,1612,1612,0
20241126,194000,458145166,1612,1612,1612,1612,0
20241126,193900,458145166,1612,1612,1612,1612,0
20241126,193800,458145166,1612,1612,1612,1612,0
20241126,193700,458145166,1612,1612,1612,1612,0
20241126,193600,458145166,1612,1612,1612,1612,0
20241126,193500,458145166,1612,1612,1612,1612,0
20241126,193400,458145166,1612,1612,1612,1612,0
20241126,193300,458145166,1612,1612,1612,1612,0
20241126,193200,458145166,1612,1612,1612,1612,0
20241126,193100,458145166,1612,1612,1612,1612,0
20241126,193000,458145166,1612,1612,1612,1612,0
20241126,192900,458145166,1612,1612,1612,1612,816
20241126,192800,458145166,1612,1612,1612,1612,0
20241126,192700,458145166,1612,1612,1612,1612,0
20241126,192600,458145166,1612,1612,1612,1612,0
20241126,192500,458145166,1612,1612,1612,1612,0
20241126,192400,458145166,1612,1612,1612,1612,0
20241126,192300,458145166,1612,1612,1612,1612,0
20241126,192200,458145166,1612,1612,1612,1612,0
20241126,192100,458145166,1612,1612,1612,1612,0
20241126,192000,458145166,1612,1612,1612,1612,0
20241126,191900,458145166,1612,1612,1612,1612,0
20241126,191800,458145166,1612,1612,1612,1612,0
20241126,191700,458145166,1612,1612,1612,1612,0
20241126,191600,458145166,1612,1612,1612,1612,0
20241126,191500,458145166,1612,1612,1612,1612,0
20241126,191400,458145166,1612,1612,1612,1612,0
20241126,191300,458145166,1612,1612,1612,1612,0
20241126,191200,458145166,1612,1612,1612,1612,0
20241126,191100,458145166,1612,1612,1612,1612,0
20241126,191000,458145166,1612,1612,1612,1612,0
20241126,190900,458145166,1612,1612,1612,1612,0
20241126,190800,458145166,1612,1612,1612,1612,0
20241126,190700,458145166,1612,1612,1612,1612,0
20241126,190600,458145166,1612,1612,1612,1612,0
20241126,190500,458145166,1612,1612,1612,1612,0
20241126,190400,458145166,1612,1612,1612,1612,0
20241126,190300,458145166,1612,1612,1612,1612,0
20241126,190200,458145166,1612,1612,1612,1612,0
20241126,190100,458145166,1612,1612,1612,1612,0
20241126,190000,458145166,1612,1612,1612,1612,0
20241126,185900,458145166,1612,1612,1612,1612,816
20241126,185800,458145166,1612,1612,1612,1612,0
20241126,185700,458145166,1612,1612,1612,1612,0
20241126,185600,458145166,1612,1612,1612,1612,0
20241126,185500,458145166,1612,1612,1612,1612,0
20241126,185400,458145166,1612,1612,1612,1612,0
20241126,185300,458145166,1612,1612,1612,1612,0
20241126,185200,458145166,1612,1612,1612,1612,0
20241126,185100,458145166,1612,1612,1612,1612,0
20241126,185000,458145166,1612,1612,1612,1612,0
20241126,184900,458145166,1612,1612,1612,1612,0
20241126,184800,458145166,1612,1612,1612,1612,0
20241126,184700,458145166,1612,1612,1612,1612,0
20241126,184600,458145166,1612,1612,1612,1612,0
20241126,184500,458145166,1612,1612,1612,1612,0
20241126,184400,458145166,1612,1612,1612,1612,0
20241126,184300,458145166,1612,1612,1612,1612,0
20241126,184200,458145166,1612,1612,1612,1612,0
20241126,184100,458145166,1612,1612,1612,1612,0
20241126,184000,458145166,1612,1612,1612,1612,0
20241126,183900,458145166,1612,1612,1612,1612,0
20241126,183800,458145166,1612,1612,1612,1612,0
20241126,183700,458145166,1612,1612,1612,1612,0
20241126,183600,458145166,1612,1612,1612,1612,0
20241126,183500,458145166,1612,1612,1612,1612,0
20241126,183400,458145166,1612,1612,1612,1612,0
20241126,183300,458145166,1612,1612,1612,1612,0
20241126,183200,458145166,1612,1612,1612,1612,0
20241126,183100,458145166,1612,1612,1612,1612,0
20241126,183000,458145166,1612,1612,1612,1612,0
20241126,182900,458145166,1612,1612,1612,1612,816
20241126,182800,458145166,1612,1612,1612,1612,0
20241126,182700,458145166,1612,1612,1612,1612,0
20241126,182600,458145166,1612,1612,1612,1612,0
20241126,182500,458145166,1612,1612,1612,1612,0
20241126,182400,458145166,1612,1612,1612,1612,0
20241126,182300,458145166,1612,1612,1612,1612,0
20241126,182200,458145166,1612,1612,1612,1612,0
20241126,182100,458145166,1612,1612,1612,1612,0
20241126,182000,458145166,1612,1612,1612,1612,0
20241126,181900,458145166,1612,1612,1612,1612,0
20241126,181800,458145166,1612,1612,1612,1612,0
20241126,181700,458145166,1612,1612,1612,1612,0
20241126,181600,458145166,1612,1612,1612,1612,0
20241126,181500,458145166,1612,1612,1612,1612,0
20241126,181400,458145166,1612,1612,1612,1612,0
20241126,181300,458145166,1612,1612,1612,1612,0
20241126,181200,458145166,1612,1612,1612,1612,0
20241126,181100,458145166,1612,1612,1612,1612,0
20241126,181000,458145166,1612,1612,1612,1612,0
20241126,180900,458145166,1612,1612,1612,1612,0
20241126,180800,458145166,1612,1612,1612,1612,0
20241126,180700,458145166,1612,1612,1612,1612,0
20241126,180600,458145166,1612,1612,1612,1612,0
20241126,180500,458145166,1612,1612,1612,1612,0
20241126,180400,458145166,1612,1612,1612,1612,0
20241126,180300,458145166,1612,1612,1612,1612,0
20241126,180200,458145166,1612,1612,1612,1612,0
20241126,180100,458145166,1612,1612,1612,1612,0
20241126,180000,458145166,1612,1612,1612,1612,0
20241126,175900,458145166,1612,1612,1612,1612,816
20241126,175800,458145166,1612,1612,1612,1612,0
20241126,175700,458145166,1612,1612,1612,1612,0
20241126,175600,458145166,1612,1612,1612,1612,0
20241126,175500,458145166,1612,1612,1612,1612,0
20241126,175400,458145166,1612,1612,1612,1612,0
20241126,175300,458145166,1612,1612,1612,1612,0
20241126,175200,458145166,1612,1612,1612,1612,0
20241126,175100,458145166,1612,1612,1612,1612,0
20241126,175000,458145166,1612,1612,1612,1612,0
20241126,174900,458145166,1612,1612,1612,1612,0
20241126,174800,458145166,1612,1612,1612,1612,0
20241126,174700,458145166,1612,1612,1612,1612,0
20241126,174600,458145166,1612,1612,1612,1612,0
20241126,174500,458145166,1612,1612,1612,1612,0
20241126,174400,458145166,1612,1612,1612,1612,0
20241126,174300,458145166,1612,1612,1612,1612,0
20241126,174200,458145166,1612,1612,1612,1612,0
20241126,174100,458145166,1612,1612,1612,1612,0
20241126,174000,458145166,1612,1612,1612,1612,0
20241126,173900,458145166,1612,1612,1612,1612,0
20241126,173800,458145166,1612,1612,1612,1612,0
20241126,173700,458145166,1612,1612,1612,1612,0
20241126,173600,458145166,1612,1612,1612,1612,0
20241126,173500,458145166,1612,1612,1612,1612,0
20241126,173400,458145166,1612,1612,1612,1612,0
20241126,173300,458145166,1612,1612,1612,1612,0
20241126,173200,458145166,1612,1612,1612,1612,0
20241126,173100,458145166,1612,1612,1612,1612,0
20241126,173000,458145166,1612,1612,1612,1612,0
20241126,172900,458145166,1612,1612,1612,1612,816
20241126,172800,458145166,1612,1612,1612,1612,0
20241126,172700,458145166,1612,1612,1612,1612,0
20241126,172600,458145166,1612,1612,1612,1612,0
20241126,172500,458145166,1612,1612,1612,1612,0
20241126,172400,458145166,1612,1612,1612,1612,0
20241126,172300,458145166,1612,1612,1612,1612,0
20241126,172200,458145166,1612,1612,1612,1612,0
20241126,172100,458145166,1612,1612,1612,1612,0
20241126,172000,458145166,1612,1612,1612,1612,0
20241126,171900,458145166,1612,1612,1612,1612,0
20241126,171800,458145166,1612,1612,1612,1612,0
20241126,171700,458145166,1612,1612,1612,1612,0
20241126,171600,458145166,1612,1612,1612,1612,0
20241126,171500,458145166,1612,1612,1612,1612,0
20241126,171400,458145166,1612,1612,1612,1612,0
20241126,171300,458145166,1612,1612,1612,1612,0
20241126,171200,458145166,1612,1612,1612,1612,0
20241126,171100,458145166,1612,1612,1612,1612,0
20241126,171000,458145166,1612,1612,1612,1612,0
20241126,170900,458145166,1612,1612,1612,1612,0
20241126,170800,458145166,1612,1612,1612,1612,0
20241126,170700,458145166,1612,1612,1612,1612,0
20241126,170600,458145166,1612,1612,1612,1612,0
20241126,170500,458145166,1612,1612,1612,1612,0
20241126,170400,458145166,1612,1612,1612,1612,0
20241126,170300,458145166,1612,1612,1612,1612,0
20241126,170200,458145166,1612,1612,1612,1612,0
20241126,170100,458145166,1612,1612,1612,1612,0
20241126,170000,458145166,1612,1612,1612,1612,0
20241126,165900,458145166,1612,1612,1612,1612,816
20241126,165800,458145166,1612,1612,1612,1612,0
20241126,165700,458145166,1612,1612,1612,1612,0
20241126,165600,458145166,1612,1612,1612,1612,0
20241126,165500,458145166,1612,1612,1612,1612,0
20241126,165400,458145166,1612,1612,1612,1612,0
20241126,165300,458145166,1612,1612,1612,1612,0
20241126,165200,458145166,1612,1612,1612,1612,0
20241126,165100,458145166,1612,1612,1612,1612,0
20241126,165000,458145166,1612,1612,1612,1612,0
20241126,164900,458145166,1612,1612,1612,1612,0
20241126,164800,458145166,1612,1612,1612,1612,0
20241126,164700,458145166,1612,1612,1612,1612,0
20241126,164600,458145166,1612,1612,1612,1612,0
20241126,164500,458145166,1612,1612,1612,1612,0
20241126,164400,458145166,1612,1612,1612,1612,0
20241126,164300,458145166,1612,1612,1612,1612,0
20241126,164200,458145166,1612,1612,1612,1612,0
20241126,164100,458145166,1612,1612,1612,1612,0
20241126,164000,458145166,1612,1612,1612,1612,0
20241126,163900,458145166,1612,1612,1612,1612,0
20241126,163800,458145166,1612,1612,1612,1612,0
20241126,163700,458145166,1612,1612,1612,1612,0
20241126,163600,458145166,1612,1612,1612,1612,0
20241126,163500,458145166,1612,1612,1612,1612,0
20241126,163400,458145166,1612,1612,1612,1612,0
20241126,163300,458145166,1612,1612,1612,1612,0
20241126,163200,458145166,1612,1612,1612,1612,0
20241126,163100,458145166,1612,1612,1612,1612,0
20241126,163000,458145166,1612,1612,1612,1612,0
20241126,162900,458145166,1612,1612,1612,1612,816
20241126,162800,458145166,1612,1612,1612,1612,0
20241126,162700,458145166,1612,1612,1612,1612,0
20241126,162600,458145166,1612,1612,1612,1612,0
20241126,162500,458145166,1612,1612,1612,1612,0
20241126,162400,458145166,1612,1612,1612,1612,0
20241126,162300,458145166,1612,1612,1612,1612,0
20241126,162200,458145166,1612,1612,1612,1612,0
20241126,162100,458145166,1612,1612,1612,1612,0
20241126,162000,458145166,1612,1612,1612,1612,0
20241126,161900,458145166,1612,1612,1612,1612,0
20241126,161800,458145166,1612,1612,1612,1612,0
20241126,161700,458145166,1612,1612,1612,1612,0
20241126,161600,458145166,1612,1612,1612,1612,0
20241126,161500,458145166,1612,1612,1612,1612,0
20241126,161400,458145166,1612,1612,1612,1612,0
20241126,161300,458145166,1612,1612,1612,1612,0
20241126,161200,458145166,1612,1612,1612,1612,0
20241126,161100,458145166,1612,1612,1612,1612,0
20241126,161000,458145166,1612,1612,1612,1612,0
20241126,160900,458145166,1612,1612,1612,1612,0
20241126,160800,458145166,1612,1612,1612,1612,0
20241126,160700,458145166,1612,1612,1612,1612,0
20241126,160600,458145166,1612,1612,1612,1612,0
20241126,160500,458145166,1612,1612,1612,1612,0
20241126,160400,458145166,1612,1612,1612,1612,0
20241126,160300,458145166,1612,1612,1612,1612,0
20241126,160200,458145166,1612,1612,1612,1612,0
20241126,160100,458145166,1612,1612,1612,1612,0
20241126,160000,458145166,1612,1612,1612,1612,0
20241126,155900,458145166,1612,1612,1612,1612,816
20241126,155800,458145166,1612,1612,1612,1612,0
20241126,155700,458145166,1612,1612,1612,1612,0
20241126,155600,458145166,1612,1612,1612,1612,0
20241126,155500,458145166,1612,1612,1612,1612,0
20241126,155400,458145166,1612,1612,1612,1612,0
20241126,155300,458145166,1612,1612,1612,1612,0
20241126,155200,458145166,1612,1612,1612,1612,0
20241126,155100,458145166,1612,1612,1612,1612,0
20241126,155000,458145166,1612,1612,1612,1612,0
20241126,154900,458145166,1612,1612,1612,1612,0
20241126,154800,458145166,1612,1612,1612,1612,0
20241126,154700,458145166,1612,1612,1612,1612,0
20241126,154600,458145166,1612,1612,1612,1612,0
20241126,154500,458145166,1612,1612,1612,1612,0
20241126,154400,458145166,1612,1612,1612,1612,0
20241126,154300,458145166,1612,1612,1612,1612,0
20241126,154200,458145166,1612,1612,1612,1612,0
20241126,154100,458145166,1612,1612,1612,1612,0
20241126,154000,458145166,1612,1612,1612,1612,0
20241126,153900,458145166,1612,1612,1612,1612,0
20241126,153800,458145166,1612,1612,1612,1612,0
20241126,153700,458145166,1612,1612,1612,1612,0
20241126,153600,458145166,1612,1612,1612,1612,0
20241126,153500,458145166,1612,1612,1612,1612,0
20241126,153400,458145166,1612,1612,1612,1612,0
20241126,153300,458145166,1612,1612,1612,1612,0
20241126,153200,458145166,1612,1612,1612,1612,0
20241126,153100,458145166,1612,1612,1612,1612,0
20241126,153000,458145166,1612,1612,1612,1612,816
20241126,152900,456829774,1610,1610,1610,1610,0
20241126,152800,456829774,1610,1610,1610,1610,0
20241126,152700,456829774,1610,1610,1610,1610,0
20241126,152600,456829774,1610,1610,1610,1610,0
20241126,152500,456829774,1610,1610,1610,1610,0
20241126,152400,456829774,1610,1610,1610,1610,0
20241126,152300,456829774,1610,1610,1610,1610,0
20241126,152200,456829774,1610,1610,1610,1610,0
20241126,152100,456829774,1610,1610,1610,1610,0
20241126,152000,456829774,1610,1610,1610,1610,0
20241126,151900,456829774,1610,1610,1610,1610,1
20241126,151800,456828164,1610,1610,1610,1610,5
20241126,151700,456820114,1609,1609,1609,1609,4
20241126,151600,456813678,1609,1609,1609,1609,0
20241126,151500,456813678,1609,1609,1609,1609,60
20241126,151400,456717138,1610,1610,1610,1610,0
20241126,151300,456717138,1610,1610,1610,1610,0
20241126,151200,456717138,1610,1610,1610,1610,0
20241126,151100,456717138,1610,1610,1610,1610,10
20241126,151000,456701038,1608,1610,1610,1608,2
20241126,150900,456697820,1610,1608,1610,1608,34
20241126,150800,456643110,1609,1608,1609,1608,3119
20241126,150700,451625500,1607,1607,1607,1607,0
20241126,150600,451625500,1607,1607,1607,1607,0
20241126,150500,451625500,1607,1607,1607,1607,2151
20241126,150400,448168843,1607,1607,1607,1607,100
20241126,150300,448008143,1607,1607,1607,1607,1012
20241126,150200,446381859,1607,1607,1607,1607,416
20241126,150100,445713347,1608,1608,1608,1608,24
20241126,150000,445674755,1609,1609,1609,1609,0
20241126,145900,445674755,1609,1609,1609,1609,20
20241126,145800,445642575,1609,1609,1609,1609,3
20241126,145700,445637748,1608,1608,1608,1608,0
20241126,145600,445637748,1608,1608,1608,1608,0
20241126,145500,445637748,1608,1608,1608,1608,0
20241126,145400,445637748,1608,1608,1608,1608,2000
20241126,145300,442421748,1607,1607,1607,1607,0
20241126,145200,442421748,1607,1607,1607,1607,0
20241126,145100,442421748,1607,1607,1607,1607,0
20241126,145000,442421748,1607,1607,1607,1607,2090
20241126,144900,439063118,1607,1607,1607,1607,0
20241126,144800,439063118,1607,1607,1607,1607,0
20241126,144700,439063118,1607,1607,1607,1607,100
20241126,144600,438902418,1607,1607,1607,1607,1547
20241126,144500,436416389,1608,1608,1608,1608,81
20241126,144400,436286141,1608,1608,1608,1608,0
20241126,144300,436286141,1608,1608,1608,1608,0
20241126,144200,436286141,1608,1608,1608,1608,264
20241126,144100,435861629,1607,1607,1607,1607,20
20241126,144000,435829489,1607,1607,1607,1607,2218
20241126,143900,432265163,1606,1606,1606,1606,6
20241126,143800,432255527,1607,1607,1607,1607,0
20241126,143700,432255527,1607,1607,1607,1607,58
20241126,143600,432162321,1607,1607,1607,1607,0
20241126,143500,432162321,1607,1607,1607,1607,0
20241126,143400,432162321,1607,1607,1607,1607,0
20241126,143300,432162321,1607,1607,1607,1607,600
20241126,143200,431198121,1607,1607,1607,1607,0
20241126,143100,431198121,1607,1607,1607,1607,75
20241126,143000,431077596,1607,1607,1607,1607,0
20241126,142900,431077596,1607,1607,1607,1607,250
20241126,142800,430675846,1607,1607,1607,1607,0
20241126,142700,430675846,1607,1607,1607,1607,2000
20241126,142600,427461846,1608,1608,1608,1608,2
20241126,142500,427458630,1607,1607,1607,1607,23
20241126,142400,427421669,1608,1608,1608,1608,0
20241126,142300,427421669,1608,1608,1608,1608,21
20241126,142200,427387901,1608,1608,1608,1608,0
20241126,142100,427387901,1608,1608,1608,1608,1013
20241126,142000,425758997,1607,1607,1607,1607,1410
20241126,141900,423493127,1607,1607,1607,1607,320
20241126,141800,422978887,1607,1607,1607,1607,10
20241126,141700,422962817,1607,1607,1607,1607,2
20241126,141600,422959603,1607,1607,1607,1607,62
20241126,141500,422859969,1607,1607,1607,1607,2
20241126,141400,422856755,1607,1607,1607,1607,2
20241126,141300,422853541,1607,1607,1607,1607,0
20241126,141200,422853541,1607,1607,1607,1607,0
20241126,141100,422853541,1607,1607,1607,1607,0
20241126,141000,422853541,1607,1607,1607,1607,2
20241126,140900,422850327,1606,1606,1606,1606,520
20241126,140800,422015207,1607,1607,1607,1607,206
20241126,140700,421684165,1607,1607,1607,1607,22
20241126,140600,421648811,1607,1607,1607,1607,120
20241126,140500,421455971,1607,1607,1607,1607,10
20241126,140400,421439901,1606,1606,1606,1606,0
20241126,140300,421439901,1606,1606,1606,1606,15
20241126,140200,421415811,1606,1606,1606,1606,0
20241126,140100,421415811,1606,1606,1606,1606,0
20241126,140000,421415811,1606,1606,1606,1606,1
20241126,135900,421414205,1607,1607,1607,1607,0
20241126,135800,421414205,1607,1607,1607,1607,54
20241126,135700,421327427,1607,1607,1607,1607,1
20241126,135600,421325820,1608,1608,1608,1608,0
20241126,135500,421325820,1608,1608,1608,1608,102
20241126,135400,421161804,1608,1608,1608,1608,129
20241126,135300,420954372,1608,1607,1608,1607,359
20241126,135200,420377406,1607,1607,1607,1607,106
20241126,135100,420207064,1607,1607,1607,1607,53
20241126,135000,420121893,1606,1607,1607,1606,15
20241126,134900,420097789,1607,1607,1607,1607,53
20241126,134800,420012618,1608,1608,1608,1608,0
20241126,134700,420012618,1608,1608,1608,1608,53
20241126,134600,419927394,1607,1606,1607,1606,632
20241126,134500,418912073,1607,1607,1607,1607,73
20241126,134400,418794762,1606,1607,1607,1606,308
20241126,134300,418299814,1607,1607,1607,1607,0
20241126,134200,418299814,1607,1606,1607,1606,1053
20241126,134100,416608643,1607,1607,1607,1607,10
20241126,134000,416592573,1607,1607,1607,1607,2377
20241126,133900,412772734,1607,1607,1607,1607,0
20241126,133800,412772734,1607,1608,1608,1607,82
20241126,133700,412640880,1608,1608,1608,1608,0
20241126,133600,412640880,1608,1608,1608,1608,55
20241126,133500,412552440,1607,1607,1607,1607,0
20241126,133400,412552440,1607,1608,1608,1607,615
20241126,133300,411564080,1607,1608,1608,1607,150
20241126,133200,411322930,1608,1608,1608,1608,53
20241126,133100,411237706,1607,1608,1608,1607,367
20241126,133000,410647935,1608,1608,1608,1608,0
20241126,132900,410647935,1608,1608,1608,1607,110
20241126,132800,410471109,1608,1608,1608,1608,1054
20241126,132700,408776277,1608,1608,1608,1608,216
20241126,132600,408428949,1608,1608,1608,1608,202
20241126,132500,408104133,1608,1608,1608,1608,68
20241126,132400,407994789,1608,1608,1608,1608,14
20241126,132300,407972277,1608,1608,1608,1608,53
20241126,132200,407887053,1608,1609,1609,1606,1028
20241126,132100,406235861,1609,1608,1609,1608,65
20241126,132000,406131286,1608,1608,1608,1608,2340
20241126,131900,402368566,1609,1609,1609,1609,73
20241126,131800,402251109,1609,1609,1609,1609,20
20241126,131700,402218929,1609,1609,1609,1609,86
20241126,131600,402080555,1609,1609,1609,1609,12
20241126,131500,402061247,1609,1609,1609,1609,301
20241126,131400,401576938,1609,1609,1609,1609,265
20241126,131300,401150553,1608,1608,1608,1608,1
20241126,131200,401148945,1609,1609,1609,1609,155
20241126,131100,400899550,1609,1609,1609,1609,0
20241126,131000,400899550,1609,1609,1609,1609,79
20241126,130900,400772439,1609,1609,1609,1609,69
20241126,130800,400661418,1609,1609,1609,1609,54
20241126,130700,400574532,1609,1609,1609,1609,0
20241126,130600,400574532,1609,1609,1609,1609,53
20241126,130500,400489255,1609,1608,1609,1608,3
20241126,130400,400484429,1609,1609,1609,1609,1053
20241126,130300,398790152,1609,1609,1609,1609,0
20241126,130200,398790152,1609,1609,1609,1609,2
20241126,130100,398786934,1609,1609,1609,1609,53
20241126,130000,398701657,1609,1609,1609,1609,14
20241126,125900,398679131,1609,1609,1609,1609,82
20241126,125800,398547193,1609,1609,1609,1609,5
20241126,125700,398539148,1609,1609,1609,1609,55
20241126,125600,398450653,1609,1609,1609,1609,0
20241126,125500,398450653,1609,1609,1609,1609,53
20241126,125400,398365376,1609,1609,1609,1609,0
20241126,125300,398365376,1609,1609,1609,1609,75
20241126,125200,398244701,1608,1608,1608,1608,0
20241126,125100,398244701,1608,1610,1610,1608,303
20241126,125000,397757371,1609,1610,1610,1609,5530
20241126,124900,388859419,1611,1611,1611,1611,53
20241126,124800,388774036,1611,1611,1611,1611,0
20241126,124700,388774036,1611,1611,1611,1611,0
20241126,124600,388774036,1611,1611,1611,1611,53
20241126,124500,388688653,1611,1611,1611,1611,0
20241126,124400,388688653,1611,1611,1611,1611,86
20241126,124300,388550107,1611,1611,1611,1611,0
20241126,124200,388550107,1611,1611,1611,1611,54
20241126,124100,388463113,1611,1611,1611,1611,2
20241126,124000,388459891,1611,1611,1611,1611,53
20241126,123900,388374508,1611,1611,1611,1611,0
20241126,123800,388374508,1611,1611,1611,1611,109
20241126,123700,388198909,1611,1611,1611,1611,2
20241126,123600,388195687,1611,1611,1611,1611,53
20241126,123500,388110304,1611,1611,1611,1611,20
20241126,123400,388078084,1611,1611,1611,1611,20
20241126,123300,388045864,1611,1611,1611,1611,55
20241126,123200,387957259,1610,1610,1610,1610,38
20241126,123100,387896079,1610,1610,1610,1610,162
20241126,123000,387635259,1611,1612,1612,1611,2
20241126,122900,387632036,1612,1612,1612,1612,146
20241126,122800,387396684,1612,1612,1612,1612,2
20241126,122700,387393460,1612,1612,1612,1612,53
20241126,122600,387308024,1612,1612,1612,1612,0
20241126,122500,387308024,1612,1612,1612,1612,53
20241126,122400,387222588,1612,1612,1612,1612,2
20241126,122300,387219364,1610,1611,1611,1610,4527
20241126,122200,379930837,1610,1610,1610,1610,0
20241126,122100,379930837,1610,1613,1613,1610,1139
20241126,122000,378096344,1613,1613,1613,1613,53
20241126,121900,378010855,1613,1613,1613,1613,7000
20241126,121800,366719855,1613,1613,1613,1613,53
20241126,121700,366634366,1613,1613,1613,1613,549
20241126,121600,365748829,1613,1613,1613,1613,66
20241126,121500,365642371,1613,1613,1613,1613,0
20241126,121400,365642371,1613,1613,1613,1613,53
20241126,121300,365556882,1613,1613,1613,1613,0
20241126,121200,365556882,1613,1613,1613,1613,61
20241126,121100,365458489,1613,1613,1613,1613,0
20241126,121000,365458489,1613,1612,1613,1612,53
20241126,120900,365373027,1612,1612,1612,1612,0
20241126,120800,365373027,1612,1612,1612,1612,53
20241126,120700,365287591,1612,1612,1612,1612,2920
20241126,120600,360580551,1613,1613,1613,1613,302
20241126,120500,360093425,1613,1612,1613,1612,55
20241126,120400,360004712,1613,1613,1613,1613,5672
20241126,120300,350855776,1615,1615,1615,1615,53
20241126,120200,350770181,1615,1615,1615,1615,0
20241126,120100,350770181,1615,1614,1615,1614,55
20241126,120000,350681410,1614,1614,1614,1614,0
20241126,115900,350681410,1614,1614,1614,1614,83
20241126,115800,350547448,1614,1615,1615,1614,489
20241126,115700,349758130,1617,1617,1617,1617,53
20241126,115600,349672429,1617,1617,1617,1617,0
20241126,115500,349672429,1617,1617,1617,1617,53
20241126,115400,349586728,1617,1617,1617,1617,0
20241126,115300,349586728,1617,1617,1617,1617,10
20241126,115200,349570558,1617,1617,1617,1617,53
20241126,115100,349484857,1617,1617,1617,1617,17
20241126,115000,349457368,1617,1617,1617,1617,54
20241126,114900,349370050,1617,1617,1617,1617,66
20241126,114800,349263328,1617,1617,1617,1617,70
20241126,114700,349150138,1617,1617,1617,1617,16
20241126,114600,349124266,1616,1616,1616,1616,70
20241126,114500,349011146,1616,1616,1616,1616,19
20241126,114400,348980442,1615,1615,1615,1615,72
20241126,114300,348864162,1615,1615,1615,1615,67
20241126,114200,348755957,1615,1615,1615,1615,53
20241126,114100,348670362,1615,1615,1615,1615,32
20241126,114000,348618682,1615,1616,1616,1615,54
20241126,113900,348531443,1617,1617,1617,1617,70
20241126,113800,348418253,1617,1617,1617,1617,21
20241126,113700,348384296,1617,1617,1617,1617,69
20241126,113600,348272723,1617,1617,1617,1617,19
20241126,113500,348242000,1617,1617,1617,1616,94
20241126,113400,348090026,1617,1617,1617,1617,0
20241126,113300,348090026,1617,1617,1617,1617,69
20241126,113200,347978453,1617,1617,1617,1617,20
20241126,113100,347946113,1617,1617,1617,1617,71
20241126,113000,347831306,1617,1617,1617,1617,17
20241126,112900,347803817,1617,1617,1617,1617,70
20241126,112800,347690627,1617,1617,1617,1617,17
20241126,112700,347663138,1617,1617,1617,1617,18
20241126,112600,347634032,1615,1617,1617,1615,403
20241126,112500,346983173,1618,1618,1618,1618,67
20241126,112400,346874767,1618,1618,1618,1618,71
20241126,112300,346759889,1618,1618,1618,1618,32
20241126,112200,346708113,1618,1616,1618,1616,3238
20241126,112100,341473140,1616,1616,1616,1616,19
20241126,112000,341442436,1616,1616,1616,1616,69
20241126,111900,341330932,1616,1616,1616,1616,17
20241126,111800,341303460,1616,1616,1616,1616,152
20241126,111700,341057828,1616,1615,1616,1615,18
20241126,111600,341028741,1615,1615,1615,1615,69
20241126,111500,340917306,1615,1614,1615,1614,37
20241126,111400,340857571,1615,1615,1615,1615,70
20241126,111300,340744521,1615,1615,1615,1615,16
20241126,111200,340718681,1615,1615,1615,1615,327
20241126,111100,340190576,1615,1615,1615,1615,145
20241126,111000,339956401,1615,1615,1615,1615,20
20241126,110900,339924101,1615,1615,1615,1615,353
20241126,110800,339354006,1615,1615,1615,1615,17
20241126,110700,339326551,1615,1614,1615,1614,70
20241126,110600,339213551,1615,1615,1615,1615,26
20241126,110500,339171561,1615,1615,1615,1615,70
20241126,110400,339058511,1615,1615,1615,1615,17
20241126,110300,339031056,1615,1615,1615,1615,69
20241126,110200,338919621,1615,1615,1615,1615,17
20241126,110100,338892166,1615,1615,1615,1615,53
20241126,110000,338806571,1615,1615,1615,1615,17
20241126,105900,338779116,1613,1617,1617,1613,6090
20241126,105800,328951516,1617,1617,1617,1617,32
20241126,105700,328899772,1617,1616,1617,1616,26
20241126,105600,328857734,1617,1615,1617,1615,84
20241126,105500,328721933,1614,1614,1614,1614,1
20241126,105400,328720319,1613,1616,1616,1613,470
20241126,105300,327961635,1616,1616,1616,1616,13
20241126,105200,327940627,1617,1617,1617,1616,170
20241126,105100,327665837,1617,1617,1617,1617,17
20241126,105000,327638348,1617,1617,1617,1617,53
20241126,104900,327552647,1617,1617,1617,1617,17
20241126,104800,327525158,1617,1617,1617,1617,111
20241126,104700,327345671,1617,1617,1617,1617,16
20241126,104600,327319799,1617,1617,1617,1617,70
20241126,104500,327206609,1616,1616,1616,1616,12
20241126,104400,327187217,1617,1617,1617,1617,18
20241126,104300,327158111,1617,1617,1617,1617,69
20241126,104200,327046538,1616,1616,1616,1616,103
20241126,104100,326880090,1616,1617,1618,1616,1554
20241126,104000,324368559,1617,1618,1618,1617,347
20241126,103900,323807444,1618,1618,1618,1618,53
20241126,103800,323721690,1618,1618,1618,1618,341
20241126,103700,323169952,1618,1617,1618,1617,73
20241126,103600,323051841,1618,1618,1618,1618,16
20241126,103500,323025953,1618,1617,1618,1617,509
20241126,103400,322202404,1618,1616,1618,1616,21
20241126,103300,322168443,1616,1616,1616,1616,59
20241126,103200,322073099,1616,1610,1616,1610,354
20241126,103100,321502090,1610,1618,1619,1606,31149
20241126,103000,271277165,1619,1616,1619,1616,5789
20241126,102900,261913201,1614,1615,1616,1610,8402
20241126,102800,248363990,1614,1615,1615,1612,5254
20241126,102700,239890279,1614,1617,1617,1613,11489
20241126,102600,221340738,1618,1618,1618,1618,78
20241126,102500,221214534,1618,1618,1618,1618,61
20241126,102400,221115836,1617,1617,1617,1617,649
20241126,102300,220066403,1617,1615,1617,1615,2531
20241126,102200,215976132,1615,1614,1615,1614,64
20241126,102100,215872795,1614,1613,1614,1613,33
20241126,102000,215819535,1611,1611,1613,1606,10158
20241126,101900,199483786,1611,1616,1616,1611,6123
20241126,101800,189606867,1617,1617,1617,1617,71
20241126,101700,189492060,1618,1612,1618,1612,4953
20241126,101600,181507818,1612,1613,1613,1612,2
20241126,101500,181504593,1610,1614,1614,1610,7548
20241126,101400,169345752,1614,1614,1615,1614,10
20241126,101300,169329609,1614,1608,1614,1608,1052
20241126,101200,167634921,1608,1610,1611,1607,8144
20241126,101100,154539080,1610,1608,1610,1608,16
20241126,101000,154513326,1608,1615,1615,1606,27660
20241126,100900,110006933,1615,1618,1618,1615,296
20241126,100800,109528653,1618,1618,1618,1618,20
20241126,100700,109496293,1618,1618,1619,1617,105
20241126,100600,109326317,1619,1617,1619,1617,76
20241126,100500,109203319,1615,1615,1615,1615,51
20241126,100400,109120954,1614,1613,1614,1613,918
20241126,100300,107640217,1613,1613,1613,1613,27
20241126,100200,107596666,1612,1613,1613,1612,300
20241126,100100,107112967,1613,1614,1614,1613,18
20241126,100000,107083916,1614,1614,1614,1614,69
20241126,095900,106972550,1614,1615,1615,1614,63
20241126,095800,106870859,1615,1615,1615,1615,96
20241126,095700,106715819,1614,1611,1614,1611,3480
20241126,095600,101108401,1611,1611,1611,1611,69
20241126,095500,100997242,1611,1611,1611,1611,17
20241126,095400,100969855,1611,1611,1611,1611,70
20241126,095300,100857085,1612,1612,1612,1612,17
20241126,095200,100829681,1610,1610,1610,1610,85
20241126,095100,100692831,1610,1609,1610,1609,52
20241126,095000,100609161,1609,1607,1609,1607,1672
20241126,094900,97919547,1607,1607,1607,1607,31
20241126,094800,97869730,1609,1608,1609,1608,1207
20241126,094700,95928868,1609,1609,1609,1608,440
20241126,094600,95221252,1609,1609,1609,1609,0
20241126,094500,95221252,1609,1610,1610,1609,474
20241126,094400,94458490,1610,1610,1610,1610,0
20241126,094300,94458490,1610,1610,1610,1610,102
20241126,094200,94294270,1610,1612,1612,1609,558
20241126,094100,93395857,1612,1614,1620,1612,92
20241126,094000,93247354,1620,1612,1620,1612,604
20241126,093900,92270737,1617,1609,1617,1609,776
20241126,093800,91021973,1612,1611,1612,1611,2514
20241126,093700,86970800,1616,1615,1616,1610,12
20241126,093600,86951446,1616,1614,1616,1609,4839
20241126,093500,79158580,1614,1608,1615,1607,3803
20241126,093400,73033803,1608,1607,1609,1607,102
20241126,093300,72869798,1607,1607,1607,1606,1326
20241126,093200,70740158,1607,1607,1610,1606,52
20241126,093100,70656591,1608,1608,1611,1608,336
20241126,093000,70115595,1606,1607,1607,1606,418
20241126,092900,69444285,1606,1607,1607,1606,427
20241126,092800,68758518,1605,1605,1605,1605,0
20241126,092700,68758518,1605,1605,1605,1605,0
20241126,092600,68758518,1605,1605,1605,1605,0
20241126,092500,68758518,1605,1606,1606,1605,160
20241126,092400,68501716,1605,1606,1606,1605,1185
20241126,092300,66599532,1608,1608,1608,1608,0
20241126,092200,66599532,1608,1607,1608,1607,2
20241126,092100,66596317,1604,1604,1604,1604,2169
20241126,092000,63117241,1604,1603,1604,1603,601
20241126,091900,62153837,1604,1603,1604,1602,370
20241126,091800,61560727,1603,1602,1604,1602,230
20241126,091700,61192239,1604,1604,1604,1600,36
20241126,091600,61134558,1602,1604,1604,1600,843
20241126,091500,59783792,1604,1604,1605,1604,524
20241126,091400,58943293,1607,1605,1608,1603,664
20241126,091300,57878862,1606,1604,1606,1603,21
20241126,091200,57845162,1604,1603,1605,1603,20
20241126,091100,57813080,1603,1600,1604,1600,19
20241126,091000,57782638,1600,1604,1605,1599,21
20241126,090900,57749017,1599,1599,1605,1598,4330
20241126,090800,50824809,1599,1597,1600,1596,394
20241126,090700,50194948,1597,1591,1600,1591,12083
20241126,090600,30920068,1591,1596,1600,1590,2924
20241126,090500,26263521,1596,1603,1603,1596,9153
20241126,090400,11623944,1603,1602,1603,1602,6
20241126,090300,11614331,1602,1609,1609,1600,1476
20241126,090200,9252649,1600,1613,1613,1600,4946
20241126,090100,1327135,1613,1613,1614,1607,86
20241126,090000,1188518,1613,1606,1614,1606,740