KissMeData/200470/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,204100,229746600,2365,2365,2365,2365,2623
20241126,204000,229746600,2365,2365,2365,2365,0
20241126,203900,229746600,2365,2365,2365,2365,0
20241126,203800,229746600,2365,2365,2365,2365,0
20241126,203700,229746600,2365,2365,2365,2365,0
20241126,203600,229746600,2365,2365,2365,2365,0
20241126,203500,229746600,2365,2365,2365,2365,0
20241126,203400,229746600,2365,2365,2365,2365,0
20241126,203300,229746600,2365,2365,2365,2365,0
20241126,203200,229746600,2365,2365,2365,2365,0
20241126,203100,229746600,2365,2365,2365,2365,0
20241126,203000,229746600,2365,2365,2365,2365,0
20241126,202900,229746600,2365,2365,2365,2365,0
20241126,202800,229746600,2365,2365,2365,2365,0
20241126,202700,229746600,2365,2365,2365,2365,0
20241126,202600,229746600,2365,2365,2365,2365,0
20241126,202500,229746600,2365,2365,2365,2365,0
20241126,202400,229746600,2365,2365,2365,2365,0
20241126,202300,229746600,2365,2365,2365,2365,0
20241126,202200,229746600,2365,2365,2365,2365,0
20241126,202100,229746600,2365,2365,2365,2365,0
20241126,202000,229746600,2365,2365,2365,2365,0
20241126,201900,229746600,2365,2365,2365,2365,0
20241126,201800,229746600,2365,2365,2365,2365,0
20241126,201700,229746600,2365,2365,2365,2365,0
20241126,201600,229746600,2365,2365,2365,2365,0
20241126,201500,229746600,2365,2365,2365,2365,0
20241126,201400,229746600,2365,2365,2365,2365,0
20241126,201300,229746600,2365,2365,2365,2365,0
20241126,201200,229746600,2365,2365,2365,2365,0
20241126,201100,229746600,2365,2365,2365,2365,2623
20241126,201000,229746600,2365,2365,2365,2365,0
20241126,200900,229746600,2365,2365,2365,2365,0
20241126,200800,229746600,2365,2365,2365,2365,0
20241126,200700,229746600,2365,2365,2365,2365,0
20241126,200600,229746600,2365,2365,2365,2365,0
20241126,200500,229746600,2365,2365,2365,2365,0
20241126,200400,229746600,2365,2365,2365,2365,0
20241126,200300,229746600,2365,2365,2365,2365,0
20241126,200200,229746600,2365,2365,2365,2365,0
20241126,200100,229746600,2365,2365,2365,2365,0
20241126,200000,229746600,2365,2365,2365,2365,0
20241126,195900,229746600,2365,2365,2365,2365,0
20241126,195800,229746600,2365,2365,2365,2365,0
20241126,195700,229746600,2365,2365,2365,2365,0
20241126,195600,229746600,2365,2365,2365,2365,0
20241126,195500,229746600,2365,2365,2365,2365,0
20241126,195400,229746600,2365,2365,2365,2365,0
20241126,195300,229746600,2365,2365,2365,2365,0
20241126,195200,229746600,2365,2365,2365,2365,0
20241126,195100,229746600,2365,2365,2365,2365,0
20241126,195000,229746600,2365,2365,2365,2365,0
20241126,194900,229746600,2365,2365,2365,2365,0
20241126,194800,229746600,2365,2365,2365,2365,0
20241126,194700,229746600,2365,2365,2365,2365,0
20241126,194600,229746600,2365,2365,2365,2365,0
20241126,194500,229746600,2365,2365,2365,2365,0
20241126,194400,229746600,2365,2365,2365,2365,0
20241126,194300,229746600,2365,2365,2365,2365,0
20241126,194200,229746600,2365,2365,2365,2365,0
20241126,194100,229746600,2365,2365,2365,2365,2623
20241126,194000,229746600,2365,2365,2365,2365,0
20241126,193900,229746600,2365,2365,2365,2365,0
20241126,193800,229746600,2365,2365,2365,2365,0
20241126,193700,229746600,2365,2365,2365,2365,0
20241126,193600,229746600,2365,2365,2365,2365,0
20241126,193500,229746600,2365,2365,2365,2365,0
20241126,193400,229746600,2365,2365,2365,2365,0
20241126,193300,229746600,2365,2365,2365,2365,0
20241126,193200,229746600,2365,2365,2365,2365,0
20241126,193100,229746600,2365,2365,2365,2365,0
20241126,193000,229746600,2365,2365,2365,2365,0
20241126,192900,229746600,2365,2365,2365,2365,0
20241126,192800,229746600,2365,2365,2365,2365,0
20241126,192700,229746600,2365,2365,2365,2365,0
20241126,192600,229746600,2365,2365,2365,2365,0
20241126,192500,229746600,2365,2365,2365,2365,0
20241126,192400,229746600,2365,2365,2365,2365,0
20241126,192300,229746600,2365,2365,2365,2365,0
20241126,192200,229746600,2365,2365,2365,2365,0
20241126,192100,229746600,2365,2365,2365,2365,0
20241126,192000,229746600,2365,2365,2365,2365,0
20241126,191900,229746600,2365,2365,2365,2365,0
20241126,191800,229746600,2365,2365,2365,2365,0
20241126,191700,229746600,2365,2365,2365,2365,0
20241126,191600,229746600,2365,2365,2365,2365,0
20241126,191500,229746600,2365,2365,2365,2365,0
20241126,191400,229746600,2365,2365,2365,2365,0
20241126,191300,229746600,2365,2365,2365,2365,0
20241126,191200,229746600,2365,2365,2365,2365,0
20241126,191100,229746600,2365,2365,2365,2365,2623
20241126,191000,229746600,2365,2365,2365,2365,0
20241126,190900,229746600,2365,2365,2365,2365,0
20241126,190800,229746600,2365,2365,2365,2365,0
20241126,190700,229746600,2365,2365,2365,2365,0
20241126,190600,229746600,2365,2365,2365,2365,0
20241126,190500,229746600,2365,2365,2365,2365,0
20241126,190400,229746600,2365,2365,2365,2365,0
20241126,190300,229746600,2365,2365,2365,2365,0
20241126,190200,229746600,2365,2365,2365,2365,0
20241126,190100,229746600,2365,2365,2365,2365,0
20241126,190000,229746600,2365,2365,2365,2365,0
20241126,185900,229746600,2365,2365,2365,2365,0
20241126,185800,229746600,2365,2365,2365,2365,0
20241126,185700,229746600,2365,2365,2365,2365,0
20241126,185600,229746600,2365,2365,2365,2365,0
20241126,185500,229746600,2365,2365,2365,2365,0
20241126,185400,229746600,2365,2365,2365,2365,0
20241126,185300,229746600,2365,2365,2365,2365,0
20241126,185200,229746600,2365,2365,2365,2365,0
20241126,185100,229746600,2365,2365,2365,2365,0
20241126,185000,229746600,2365,2365,2365,2365,0
20241126,184900,229746600,2365,2365,2365,2365,0
20241126,184800,229746600,2365,2365,2365,2365,0
20241126,184700,229746600,2365,2365,2365,2365,0
20241126,184600,229746600,2365,2365,2365,2365,0
20241126,184500,229746600,2365,2365,2365,2365,0
20241126,184400,229746600,2365,2365,2365,2365,0
20241126,184300,229746600,2365,2365,2365,2365,0
20241126,184200,229746600,2365,2365,2365,2365,0
20241126,184100,229746600,2365,2365,2365,2365,2623
20241126,184000,229746600,2365,2365,2365,2365,0
20241126,183900,229746600,2365,2365,2365,2365,0
20241126,183800,229746600,2365,2365,2365,2365,0
20241126,183700,229746600,2365,2365,2365,2365,0
20241126,183600,229746600,2365,2365,2365,2365,0
20241126,183500,229746600,2365,2365,2365,2365,0
20241126,183400,229746600,2365,2365,2365,2365,0
20241126,183300,229746600,2365,2365,2365,2365,0
20241126,183200,229746600,2365,2365,2365,2365,0
20241126,183100,229746600,2365,2365,2365,2365,0
20241126,183000,229746600,2365,2365,2365,2365,0
20241126,182900,229746600,2365,2365,2365,2365,0
20241126,182800,229746600,2365,2365,2365,2365,0
20241126,182700,229746600,2365,2365,2365,2365,0
20241126,182600,229746600,2365,2365,2365,2365,0
20241126,182500,229746600,2365,2365,2365,2365,0
20241126,182400,229746600,2365,2365,2365,2365,0
20241126,182300,229746600,2365,2365,2365,2365,0
20241126,182200,229746600,2365,2365,2365,2365,0
20241126,182100,229746600,2365,2365,2365,2365,0
20241126,182000,229746600,2365,2365,2365,2365,0
20241126,181900,229746600,2365,2365,2365,2365,0
20241126,181800,229746600,2365,2365,2365,2365,0
20241126,181700,229746600,2365,2365,2365,2365,0
20241126,181600,229746600,2365,2365,2365,2365,0
20241126,181500,229746600,2365,2365,2365,2365,0
20241126,181400,229746600,2365,2365,2365,2365,0
20241126,181300,229746600,2365,2365,2365,2365,0
20241126,181200,229746600,2365,2365,2365,2365,0
20241126,181100,229746600,2365,2365,2365,2365,2623
20241126,181000,229746600,2365,2365,2365,2365,0
20241126,180900,229746600,2365,2365,2365,2365,0
20241126,180800,229746600,2365,2365,2365,2365,0
20241126,180700,229746600,2365,2365,2365,2365,0
20241126,180600,229746600,2365,2365,2365,2365,0
20241126,180500,229746600,2365,2365,2365,2365,0
20241126,180400,229746600,2365,2365,2365,2365,0
20241126,180300,229746600,2365,2365,2365,2365,0
20241126,180200,229746600,2365,2365,2365,2365,0
20241126,180100,229746600,2365,2365,2365,2365,0
20241126,180000,229746600,2365,2365,2365,2365,0
20241126,175900,229746600,2365,2365,2365,2365,0
20241126,175800,229746600,2365,2365,2365,2365,0
20241126,175700,229746600,2365,2365,2365,2365,0
20241126,175600,229746600,2365,2365,2365,2365,0
20241126,175500,229746600,2365,2365,2365,2365,0
20241126,175400,229746600,2365,2365,2365,2365,0
20241126,175300,229746600,2365,2365,2365,2365,0
20241126,175200,229746600,2365,2365,2365,2365,0
20241126,175100,229746600,2365,2365,2365,2365,0
20241126,175000,229746600,2365,2365,2365,2365,0
20241126,174900,229746600,2365,2365,2365,2365,0
20241126,174800,229746600,2365,2365,2365,2365,0
20241126,174700,229746600,2365,2365,2365,2365,0
20241126,174600,229746600,2365,2365,2365,2365,0
20241126,174500,229746600,2365,2365,2365,2365,0
20241126,174400,229746600,2365,2365,2365,2365,0
20241126,174300,229746600,2365,2365,2365,2365,0
20241126,174200,229746600,2365,2365,2365,2365,0
20241126,174100,229746600,2365,2365,2365,2365,2623
20241126,174000,229746600,2365,2365,2365,2365,0
20241126,173900,229746600,2365,2365,2365,2365,0
20241126,173800,229746600,2365,2365,2365,2365,0
20241126,173700,229746600,2365,2365,2365,2365,0
20241126,173600,229746600,2365,2365,2365,2365,0
20241126,173500,229746600,2365,2365,2365,2365,0
20241126,173400,229746600,2365,2365,2365,2365,0
20241126,173300,229746600,2365,2365,2365,2365,0
20241126,173200,229746600,2365,2365,2365,2365,0
20241126,173100,229746600,2365,2365,2365,2365,0
20241126,173000,229746600,2365,2365,2365,2365,0
20241126,172900,229746600,2365,2365,2365,2365,0
20241126,172800,229746600,2365,2365,2365,2365,0
20241126,172700,229746600,2365,2365,2365,2365,0
20241126,172600,229746600,2365,2365,2365,2365,0
20241126,172500,229746600,2365,2365,2365,2365,0
20241126,172400,229746600,2365,2365,2365,2365,0
20241126,172300,229746600,2365,2365,2365,2365,0
20241126,172200,229746600,2365,2365,2365,2365,0
20241126,172100,229746600,2365,2365,2365,2365,0
20241126,172000,229746600,2365,2365,2365,2365,0
20241126,171900,229746600,2365,2365,2365,2365,0
20241126,171800,229746600,2365,2365,2365,2365,0
20241126,171700,229746600,2365,2365,2365,2365,0
20241126,171600,229746600,2365,2365,2365,2365,0
20241126,171500,229746600,2365,2365,2365,2365,0
20241126,171400,229746600,2365,2365,2365,2365,0
20241126,171300,229746600,2365,2365,2365,2365,0
20241126,171200,229746600,2365,2365,2365,2365,0
20241126,171100,229746600,2365,2365,2365,2365,2623
20241126,171000,229746600,2365,2365,2365,2365,0
20241126,170900,229746600,2365,2365,2365,2365,0
20241126,170800,229746600,2365,2365,2365,2365,0
20241126,170700,229746600,2365,2365,2365,2365,0
20241126,170600,229746600,2365,2365,2365,2365,0
20241126,170500,229746600,2365,2365,2365,2365,0
20241126,170400,229746600,2365,2365,2365,2365,0
20241126,170300,229746600,2365,2365,2365,2365,0
20241126,170200,229746600,2365,2365,2365,2365,0
20241126,170100,229746600,2365,2365,2365,2365,0
20241126,170000,229746600,2365,2365,2365,2365,0
20241126,165900,229746600,2365,2365,2365,2365,0
20241126,165800,229746600,2365,2365,2365,2365,0
20241126,165700,229746600,2365,2365,2365,2365,0
20241126,165600,229746600,2365,2365,2365,2365,0
20241126,165500,229746600,2365,2365,2365,2365,0
20241126,165400,229746600,2365,2365,2365,2365,0
20241126,165300,229746600,2365,2365,2365,2365,0
20241126,165200,229746600,2365,2365,2365,2365,0
20241126,165100,229746600,2365,2365,2365,2365,0
20241126,165000,229746600,2365,2365,2365,2365,0
20241126,164900,229746600,2365,2365,2365,2365,0
20241126,164800,229746600,2365,2365,2365,2365,0
20241126,164700,229746600,2365,2365,2365,2365,0
20241126,164600,229746600,2365,2365,2365,2365,0
20241126,164500,229746600,2365,2365,2365,2365,0
20241126,164400,229746600,2365,2365,2365,2365,0
20241126,164300,229746600,2365,2365,2365,2365,0
20241126,164200,229746600,2365,2365,2365,2365,0
20241126,164100,229746600,2365,2365,2365,2365,2623
20241126,164000,229746600,2365,2365,2365,2365,0
20241126,163900,229746600,2365,2365,2365,2365,0
20241126,163800,229746600,2365,2365,2365,2365,0
20241126,163700,229746600,2365,2365,2365,2365,0
20241126,163600,229746600,2365,2365,2365,2365,0
20241126,163500,229746600,2365,2365,2365,2365,0
20241126,163400,229746600,2365,2365,2365,2365,0
20241126,163300,229746600,2365,2365,2365,2365,0
20241126,163200,229746600,2365,2365,2365,2365,0
20241126,163100,229746600,2365,2365,2365,2365,0
20241126,163000,229746600,2365,2365,2365,2365,0
20241126,162900,229746600,2365,2365,2365,2365,0
20241126,162800,229746600,2365,2365,2365,2365,0
20241126,162700,229746600,2365,2365,2365,2365,0
20241126,162600,229746600,2365,2365,2365,2365,0
20241126,162500,229746600,2365,2365,2365,2365,0
20241126,162400,229746600,2365,2365,2365,2365,0
20241126,162300,229746600,2365,2365,2365,2365,0
20241126,162200,229746600,2365,2365,2365,2365,0
20241126,162100,229746600,2365,2365,2365,2365,0
20241126,162000,229746600,2365,2365,2365,2365,0
20241126,161900,229746600,2365,2365,2365,2365,0
20241126,161800,229746600,2365,2365,2365,2365,0
20241126,161700,229746600,2365,2365,2365,2365,0
20241126,161600,229746600,2365,2365,2365,2365,0
20241126,161500,229746600,2365,2365,2365,2365,0
20241126,161400,229746600,2365,2365,2365,2365,0
20241126,161300,229746600,2365,2365,2365,2365,0
20241126,161200,229746600,2365,2365,2365,2365,0
20241126,161100,229746600,2365,2365,2365,2365,2623
20241126,161000,229746600,2365,2365,2365,2365,0
20241126,160900,229746600,2365,2365,2365,2365,0
20241126,160800,229746600,2365,2365,2365,2365,0
20241126,160700,229746600,2365,2365,2365,2365,0
20241126,160600,229746600,2365,2365,2365,2365,0
20241126,160500,229746600,2365,2365,2365,2365,0
20241126,160400,229746600,2365,2365,2365,2365,0
20241126,160300,229746600,2365,2365,2365,2365,0
20241126,160200,229746600,2365,2365,2365,2365,0
20241126,160100,229746600,2365,2365,2365,2365,0
20241126,160000,229746600,2365,2365,2365,2365,0
20241126,155900,229746600,2365,2365,2365,2365,0
20241126,155800,229746600,2365,2365,2365,2365,0
20241126,155700,229746600,2365,2365,2365,2365,0
20241126,155600,229746600,2365,2365,2365,2365,0
20241126,155500,229746600,2365,2365,2365,2365,0
20241126,155400,229746600,2365,2365,2365,2365,0
20241126,155300,229746600,2365,2365,2365,2365,0
20241126,155200,229746600,2365,2365,2365,2365,0
20241126,155100,229746600,2365,2365,2365,2365,0
20241126,155000,229746600,2365,2365,2365,2365,0
20241126,154900,229746600,2365,2365,2365,2365,0
20241126,154800,229746600,2365,2365,2365,2365,0
20241126,154700,229746600,2365,2365,2365,2365,0
20241126,154600,229746600,2365,2365,2365,2365,0
20241126,154500,229746600,2365,2365,2365,2365,0
20241126,154400,229746600,2365,2365,2365,2365,0
20241126,154300,229746600,2365,2365,2365,2365,0
20241126,154200,229746600,2365,2365,2365,2365,0
20241126,154100,229746600,2365,2365,2365,2365,2623
20241126,154000,229746600,2365,2365,2365,2365,0
20241126,153900,229746600,2365,2365,2365,2365,0
20241126,153800,229746600,2365,2365,2365,2365,0
20241126,153700,229746600,2365,2365,2365,2365,0
20241126,153600,229746600,2365,2365,2365,2365,0
20241126,153500,229746600,2365,2365,2365,2365,0
20241126,153400,229746600,2365,2365,2365,2365,0
20241126,153300,229746600,2365,2365,2365,2365,0
20241126,153200,229746600,2365,2365,2365,2365,0
20241126,153100,229746600,2365,2365,2365,2365,0
20241126,153000,229746600,2365,2365,2365,2365,2623
20241126,152900,223543205,2375,2375,2375,2375,0
20241126,152800,223543205,2375,2375,2375,2375,0
20241126,152700,223543205,2375,2375,2375,2375,0
20241126,152600,223543205,2375,2375,2375,2375,0
20241126,152500,223543205,2375,2375,2375,2375,0
20241126,152400,223543205,2375,2375,2375,2375,0
20241126,152300,223543205,2375,2375,2375,2375,0
20241126,152200,223543205,2375,2375,2375,2375,0
20241126,152100,223543205,2375,2375,2375,2375,0
20241126,152000,223543205,2375,2375,2375,2375,0
20241126,151900,223543205,2375,2375,2375,2375,2
20241126,151800,223538455,2375,2375,2375,2375,0
20241126,151700,223538455,2375,2375,2375,2375,80
20241126,151600,223348455,2370,2370,2370,2370,0
20241126,151500,223348455,2370,2370,2370,2370,501
20241126,151400,222161085,2375,2375,2375,2375,0
20241126,151300,222161085,2375,2375,2375,2375,1
20241126,151200,222158710,2370,2370,2370,2370,1537
20241126,151100,218516020,2375,2375,2375,2375,0
20241126,151000,218516020,2375,2375,2375,2375,5
20241126,150900,218504145,2380,2380,2380,2380,100
20241126,150800,218266145,2380,2380,2380,2380,0
20241126,150700,218266145,2380,2380,2380,2380,0
20241126,150600,218266145,2380,2380,2380,2380,35
20241126,150500,218182845,2380,2370,2380,2370,402
20241126,150400,217228110,2380,2380,2380,2380,5
20241126,150300,217216210,2380,2380,2380,2380,5
20241126,150200,217204310,2380,2380,2380,2380,400
20241126,150100,216252310,2380,2375,2380,2375,999
20241126,150000,213879680,2375,2375,2375,2375,0
20241126,145900,213879680,2375,2375,2375,2375,0
20241126,145800,213879680,2375,2375,2375,2375,0
20241126,145700,213879680,2375,2375,2375,2375,0
20241126,145600,213879680,2375,2375,2375,2375,0
20241126,145500,213879680,2375,2375,2375,2375,2
20241126,145400,213874930,2370,2370,2370,2370,84
20241126,145300,213675850,2370,2370,2370,2370,354
20241126,145200,212836870,2375,2375,2375,2365,4
20241126,145100,212827390,2370,2370,2370,2370,1210
20241126,145000,209959690,2370,2370,2370,2370,0
20241126,144900,209959690,2370,2370,2370,2370,0
20241126,144800,209959690,2370,2370,2370,2370,10
20241126,144700,209935990,2370,2370,2370,2370,148
20241126,144600,209585230,2370,2375,2375,2370,774
20241126,144500,207750800,2380,2380,2380,2380,0
20241126,144400,207750800,2380,2375,2380,2375,34
20241126,144300,207670045,2375,2375,2375,2375,0
20241126,144200,207670045,2375,2375,2375,2375,30
20241126,144100,207598795,2370,2370,2370,2370,380
20241126,144000,206698195,2365,2365,2365,2365,0
20241126,143900,206698195,2365,2370,2370,2365,14
20241126,143800,206665035,2370,2370,2370,2370,0
20241126,143700,206665035,2370,2370,2370,2370,0
20241126,143600,206665035,2370,2370,2370,2370,16
20241126,143500,206627115,2370,2370,2370,2370,0
20241126,143400,206627115,2370,2370,2370,2370,0
20241126,143300,206627115,2370,2365,2370,2365,123
20241126,143200,206336215,2365,2365,2365,2365,0
20241126,143100,206336215,2365,2365,2365,2365,0
20241126,143000,206336215,2365,2365,2365,2365,183
20241126,142900,205903420,2370,2370,2370,2370,0
20241126,142800,205903420,2370,2370,2370,2370,0
20241126,142700,205903420,2370,2370,2370,2370,0
20241126,142600,205903420,2370,2370,2370,2370,0
20241126,142500,205903420,2370,2370,2370,2370,1
20241126,142400,205901050,2365,2365,2365,2365,0
20241126,142300,205901050,2365,2365,2365,2365,0
20241126,142200,205901050,2365,2365,2365,2365,2090
20241126,142100,200958200,2370,2370,2370,2370,0
20241126,142000,200958200,2370,2370,2370,2370,0
20241126,141900,200958200,2370,2370,2370,2370,0
20241126,141800,200958200,2370,2370,2370,2370,210
20241126,141700,200460500,2370,2370,2370,2370,0
20241126,141600,200460500,2370,2370,2370,2370,500
20241126,141500,199275500,2365,2365,2365,2365,52
20241126,141400,199152520,2370,2370,2370,2370,0
20241126,141300,199152520,2370,2370,2370,2370,160
20241126,141200,198773320,2370,2370,2370,2370,0
20241126,141100,198773320,2370,2370,2370,2370,10
20241126,141000,198749620,2370,2370,2370,2370,1
20241126,140900,198747250,2365,2365,2365,2365,350
20241126,140800,197919500,2365,2365,2365,2365,0
20241126,140700,197919500,2365,2365,2365,2365,8
20241126,140600,197900580,2360,2360,2360,2360,0
20241126,140500,197900580,2360,2360,2360,2360,2038
20241126,140400,193090900,2360,2360,2360,2360,0
20241126,140300,193090900,2360,2360,2360,2360,1
20241126,140200,193088540,2355,2355,2355,2355,0
20241126,140100,193088540,2355,2355,2355,2355,0
20241126,140000,193088540,2355,2355,2355,2355,0
20241126,135900,193088540,2355,2355,2355,2355,0
20241126,135800,193088540,2355,2355,2355,2355,0
20241126,135700,193088540,2355,2355,2355,2355,0
20241126,135600,193088540,2355,2355,2355,2355,0
20241126,135500,193088540,2355,2355,2355,2355,916
20241126,135400,190931360,2360,2360,2360,2360,0
20241126,135300,190931360,2360,2360,2360,2360,1
20241126,135200,190929000,2355,2355,2355,2355,0
20241126,135100,190929000,2355,2355,2355,2355,48
20241126,135000,190815960,2360,2360,2360,2360,0
20241126,134900,190815960,2360,2360,2360,2360,0
20241126,134800,190815960,2360,2360,2360,2360,0
20241126,134700,190815960,2360,2360,2360,2360,0
20241126,134600,190815960,2360,2360,2360,2360,1
20241126,134500,190813600,2360,2360,2360,2360,103
20241126,134400,190570520,2360,2355,2360,2355,180
20241126,134300,190146615,2360,2355,2360,2355,202
20241126,134200,189670895,2360,2360,2360,2360,0
20241126,134100,189670895,2360,2360,2360,2360,50
20241126,134000,189552895,2360,2360,2360,2360,0
20241126,133900,189552895,2360,2360,2360,2360,0
20241126,133800,189552895,2360,2360,2360,2360,7
20241126,133700,189536375,2360,2360,2365,2360,4
20241126,133600,189526925,2360,2360,2360,2360,139
20241126,133500,189198885,2360,2360,2360,2360,13
20241126,133400,189168205,2360,2360,2360,2360,20
20241126,133300,189121005,2360,2360,2360,2360,223
20241126,133200,188594725,2360,2365,2370,2360,6067
20241126,133100,174276400,2365,2365,2365,2365,2182
20241126,133000,169115970,2365,2365,2365,2365,32
20241126,132900,169040290,2365,2365,2365,2365,35
20241126,132800,168957515,2365,2365,2365,2365,5
20241126,132700,168945690,2365,2365,2365,2365,1
20241126,132600,168943325,2355,2360,2360,2355,981
20241126,132500,166630995,2365,2365,2365,2365,0
20241126,132400,166630995,2365,2365,2365,2365,0
20241126,132300,166630995,2365,2365,2365,2365,4
20241126,132200,166621535,2365,2365,2365,2365,1
20241126,132100,166619170,2360,2360,2360,2360,0
20241126,132000,166619170,2360,2360,2360,2360,0
20241126,131900,166619170,2360,2355,2360,2355,914
20241126,131800,164462135,2360,2360,2360,2360,411
20241126,131700,163492175,2365,2365,2365,2365,1
20241126,131600,163489810,2360,2360,2360,2360,188
20241126,131500,163046130,2370,2370,2370,2370,0
20241126,131400,163046130,2370,2365,2370,2365,369
20241126,131300,162173440,2370,2370,2370,2370,0
20241126,131200,162173440,2370,2370,2370,2370,371
20241126,131100,161294170,2385,2385,2385,2385,32
20241126,131000,161217850,2385,2380,2385,2380,50
20241126,130900,161098610,2385,2385,2385,2385,50
20241126,130800,160979360,2385,2385,2385,2385,20
20241126,130700,160931660,2385,2385,2385,2385,10
20241126,130600,160907810,2370,2370,2370,2370,0
20241126,130500,160907810,2370,2380,2380,2370,499
20241126,130400,159720200,2380,2380,2380,2380,10
20241126,130300,159696400,2380,2380,2380,2380,62
20241126,130200,159548840,2380,2365,2380,2365,361
20241126,130100,158695060,2360,2360,2360,2360,0
20241126,130000,158695060,2360,2365,2365,2360,514
20241126,125900,157481990,2365,2365,2365,2365,3
20241126,125800,157474895,2370,2370,2370,2370,0
20241126,125700,157474895,2370,2370,2370,2370,0
20241126,125600,157474895,2370,2370,2370,2370,10
20241126,125500,157451195,2370,2370,2370,2370,0
20241126,125400,157451195,2370,2370,2370,2370,10
20241126,125300,157427495,2370,2370,2370,2370,0
20241126,125200,157427495,2370,2370,2370,2370,55
20241126,125100,157297145,2370,2370,2370,2370,0
20241126,125000,157297145,2370,2365,2370,2365,401
20241126,124900,156348775,2365,2365,2365,2365,0
20241126,124800,156348775,2365,2365,2365,2365,1964
20241126,124700,151703915,2370,2370,2370,2370,1
20241126,124600,151701545,2365,2365,2365,2365,74
20241126,124500,151526535,2365,2365,2365,2365,0
20241126,124400,151526535,2365,2365,2365,2365,5
20241126,124300,151514710,2370,2370,2370,2370,11
20241126,124200,151488640,2375,2375,2375,2375,1
20241126,124100,151486265,2370,2370,2370,2370,8
20241126,124000,151467305,2370,2370,2370,2370,1500
20241126,123900,147912305,2375,2375,2375,2375,0
20241126,123800,147912305,2375,2375,2375,2375,1
20241126,123700,147909930,2370,2370,2370,2370,0
20241126,123600,147909930,2370,2370,2370,2370,0
20241126,123500,147909930,2370,2370,2370,2370,0
20241126,123400,147909930,2370,2375,2375,2370,1024
20241126,123300,145479680,2380,2385,2385,2380,20
20241126,123200,145432030,2385,2385,2385,2385,0
20241126,123100,145432030,2385,2385,2385,2385,0
20241126,123000,145432030,2385,2375,2385,2375,2
20241126,122900,145427270,2390,2390,2390,2390,0
20241126,122800,145427270,2390,2390,2390,2390,0
20241126,122700,145427270,2390,2390,2390,2390,0
20241126,122600,145427270,2390,2390,2390,2380,4
20241126,122500,145417730,2370,2370,2370,2370,501
20241126,122400,144230360,2370,2370,2370,2370,9
20241126,122300,144209030,2370,2370,2370,2370,40
20241126,122200,144114230,2370,2370,2370,2370,1
20241126,122100,144111860,2365,2365,2365,2365,60
20241126,122000,143969960,2365,2365,2365,2365,1
20241126,121900,143967595,2365,2365,2365,2365,0
20241126,121800,143967595,2365,2365,2365,2365,0
20241126,121700,143967595,2365,2365,2365,2365,0
20241126,121600,143967595,2365,2365,2365,2365,0
20241126,121500,143967595,2365,2365,2365,2365,0
20241126,121400,143967595,2365,2365,2365,2365,0
20241126,121300,143967595,2365,2365,2365,2365,0
20241126,121200,143967595,2365,2365,2365,2365,0
20241126,121100,143967595,2365,2365,2365,2365,20
20241126,121000,143920295,2370,2370,2370,2370,4
20241126,120900,143910815,2370,2370,2370,2370,0
20241126,120800,143910815,2370,2370,2370,2370,0
20241126,120700,143910815,2370,2370,2370,2370,0
20241126,120600,143910815,2370,2370,2370,2370,0
20241126,120500,143910815,2370,2365,2370,2365,643
20241126,120400,142390115,2370,2375,2375,2370,2
20241126,120300,142385370,2370,2370,2370,2370,0
20241126,120200,142385370,2370,2370,2370,2370,603
20241126,120100,140956260,2375,2385,2385,2375,366
20241126,120000,140086960,2390,2390,2390,2390,0
20241126,115900,140086960,2390,2390,2390,2390,0
20241126,115800,140086960,2390,2390,2390,2390,3
20241126,115700,140079790,2385,2375,2385,2375,2002
20241126,115600,135314900,2375,2365,2375,2365,513
20241126,115500,134101585,2365,2365,2365,2365,0
20241126,115400,134101585,2365,2365,2365,2365,0
20241126,115300,134101585,2365,2365,2365,2365,0
20241126,115200,134101585,2365,2365,2365,2365,0
20241126,115100,134101585,2365,2365,2365,2365,0
20241126,115000,134101585,2365,2365,2365,2365,0
20241126,114900,134101585,2365,2365,2365,2365,0
20241126,114800,134101585,2365,2365,2365,2365,360
20241126,114700,133250185,2375,2375,2375,2375,0
20241126,114600,133250185,2375,2365,2375,2360,307
20241126,114500,132525085,2365,2365,2365,2365,0
20241126,114400,132525085,2365,2365,2365,2365,0
20241126,114300,132525085,2365,2365,2365,2365,151
20241126,114200,132167970,2370,2370,2370,2370,350
20241126,114100,131338470,2370,2370,2370,2370,1
20241126,114000,131336100,2360,2360,2360,2360,50
20241126,113900,131218100,2360,2360,2360,2360,33
20241126,113800,131140220,2370,2370,2370,2370,0
20241126,113700,131140220,2370,2370,2370,2370,0
20241126,113600,131140220,2370,2370,2370,2370,51
20241126,113500,131019350,2360,2360,2360,2360,0
20241126,113400,131019350,2360,2360,2360,2360,450
20241126,113300,129957350,2365,2365,2365,2365,20
20241126,113200,129910050,2365,2365,2365,2365,10
20241126,113100,129886400,2365,2365,2365,2365,100
20241126,113000,129649900,2365,2365,2365,2365,0
20241126,112900,129649900,2365,2365,2365,2365,397
20241126,112800,128710995,2380,2380,2380,2380,0
20241126,112700,128710995,2380,2380,2380,2380,0
20241126,112600,128710995,2380,2380,2380,2380,5
20241126,112500,128699095,2380,2380,2380,2380,0
20241126,112400,128699095,2380,2380,2380,2380,0
20241126,112300,128699095,2380,2380,2380,2380,2
20241126,112200,128694335,2380,2380,2380,2380,12
20241126,112100,128665775,2380,2380,2380,2380,0
20241126,112000,128665775,2380,2380,2380,2380,0
20241126,111900,128665775,2380,2380,2380,2380,0
20241126,111800,128665775,2380,2380,2380,2380,1
20241126,111700,128663395,2370,2370,2370,2370,0
20241126,111600,128663395,2370,2370,2370,2370,10
20241126,111500,128639695,2370,2370,2370,2370,1474
20241126,111400,125146315,2370,2370,2370,2370,0
20241126,111300,125146315,2370,2370,2370,2370,58
20241126,111200,125008855,2380,2380,2380,2380,0
20241126,111100,125008855,2380,2380,2380,2380,0
20241126,111000,125008855,2380,2380,2380,2380,0
20241126,110900,125008855,2380,2380,2380,2380,0
20241126,110800,125008855,2380,2380,2380,2370,40
20241126,110700,124913855,2375,2370,2375,2370,1196
20241126,110600,122078150,2370,2370,2370,2370,0
20241126,110500,122078150,2370,2370,2370,2370,1
20241126,110400,122075780,2365,2365,2365,2365,0
20241126,110300,122075780,2365,2365,2365,2365,3
20241126,110200,122068685,2370,2370,2370,2370,0
20241126,110100,122068685,2370,2370,2370,2370,0
20241126,110000,122068685,2370,2370,2370,2370,0
20241126,105900,122068685,2370,2370,2370,2370,0
20241126,105800,122068685,2370,2360,2370,2360,928
20241126,105700,119878595,2370,2370,2370,2370,0
20241126,105600,119878595,2370,2370,2370,2370,0
20241126,105500,119878595,2370,2370,2370,2370,2
20241126,105400,119873855,2360,2370,2370,2360,3248
20241126,105300,112205165,2370,2370,2370,2370,40
20241126,105200,112110365,2375,2375,2375,2375,0
20241126,105100,112110365,2375,2375,2375,2375,0
20241126,105000,112110365,2375,2375,2375,2375,0
20241126,104900,112110365,2375,2375,2375,2375,0
20241126,104800,112110365,2375,2375,2375,2375,1
20241126,104700,112107990,2375,2375,2375,2375,0
20241126,104600,112107990,2375,2375,2375,2375,1
20241126,104500,112105615,2365,2380,2380,2365,824
20241126,104400,110153455,2380,2380,2380,2380,1
20241126,104300,110151075,2370,2370,2370,2370,6
20241126,104200,110136855,2380,2380,2380,2380,0
20241126,104100,110136855,2380,2380,2380,2380,20
20241126,104000,110089255,2380,2380,2380,2380,0
20241126,103900,110089255,2380,2380,2380,2380,420
20241126,103800,109089655,2380,2380,2380,2380,0
20241126,103700,109089655,2380,2380,2380,2380,500
20241126,103600,107899655,2380,2380,2380,2380,2
20241126,103500,107894895,2370,2375,2375,2370,423
20241126,103400,106891885,2375,2375,2375,2375,0
20241126,103300,106891885,2375,2375,2375,2375,0
20241126,103200,106891885,2375,2375,2375,2375,611
20241126,103100,105440760,2380,2380,2380,2380,0
20241126,103000,105440760,2380,2380,2380,2380,5
20241126,102900,105428860,2380,2380,2380,2380,0
20241126,102800,105428860,2380,2380,2380,2380,1
20241126,102700,105426480,2375,2375,2375,2375,294
20241126,102600,104728230,2375,2375,2375,2375,0
20241126,102500,104728230,2375,2375,2375,2375,406
20241126,102400,103763980,2380,2380,2380,2375,5415
20241126,102300,90902530,2380,2380,2380,2380,0
20241126,102200,90902530,2380,2380,2380,2380,0
20241126,102100,90902530,2380,2380,2380,2380,118
20241126,102000,90621690,2380,2375,2380,2375,3
20241126,101900,90614560,2380,2380,2380,2380,38
20241126,101800,90524120,2380,2375,2380,2375,404
20241126,101700,89564600,2375,2375,2375,2375,338
20241126,101600,88761850,2375,2375,2375,2375,1
20241126,101500,88759475,2370,2370,2370,2370,0
20241126,101400,88759475,2370,2370,2370,2370,33
20241126,101300,88681265,2370,2370,2370,2370,736
20241126,101200,86936945,2380,2380,2380,2380,0
20241126,101100,86936945,2380,2380,2380,2380,0
20241126,101000,86936945,2380,2380,2380,2370,24
20241126,100900,86880045,2370,2370,2370,2370,0
20241126,100800,86880045,2370,2370,2370,2370,154
20241126,100700,86515065,2365,2355,2365,2355,873
20241126,100600,84457610,2355,2355,2355,2355,500
20241126,100500,83280110,2350,2355,2355,2350,522
20241126,100400,82050960,2355,2360,2360,2355,952
20241126,100300,79808745,2360,2360,2360,2360,2
20241126,100200,79804025,2360,2360,2360,2360,1102
20241126,100100,77203305,2370,2370,2370,2370,200
20241126,100000,76729305,2370,2365,2370,2360,153
20241126,095900,76367215,2365,2365,2365,2365,0
20241126,095800,76367215,2365,2365,2365,2365,25
20241126,095700,76308090,2365,2370,2370,2365,204
20241126,095600,75825465,2375,2370,2375,2370,21
20241126,095500,75775640,2370,2380,2380,2370,1555
20241126,095400,72081945,2385,2385,2385,2385,0
20241126,095300,72081945,2385,2385,2385,2385,0
20241126,095200,72081945,2385,2385,2385,2385,0
20241126,095100,72081945,2385,2385,2385,2385,0
20241126,095000,72081945,2385,2385,2385,2385,2
20241126,094900,72077175,2380,2385,2385,2380,332
20241126,094800,71286515,2385,2385,2385,2385,0
20241126,094700,71286515,2385,2385,2385,2385,60
20241126,094600,71143415,2385,2385,2385,2385,0
20241126,094500,71143415,2385,2400,2400,2385,393
20241126,094400,70206035,2400,2395,2400,2380,665
20241126,094300,68621245,2395,2395,2395,2395,0
20241126,094200,68621245,2395,2390,2395,2390,52
20241126,094100,68496755,2390,2390,2390,2390,412
20241126,094000,67512075,2385,2385,2385,2385,162
20241126,093900,67125705,2390,2390,2390,2390,0
20241126,093800,67125705,2390,2395,2395,2390,2814
20241126,093700,60397180,2400,2400,2400,2400,21
20241126,093600,60346780,2400,2400,2400,2400,40
20241126,093500,60250780,2405,2400,2405,2400,127
20241126,093400,59945845,2405,2405,2405,2400,274
20241126,093300,59286900,2400,2405,2405,2400,1325
20241126,093200,56101995,2400,2390,2400,2390,1065
20241126,093100,53551285,2395,2395,2395,2390,480
20241126,093000,52402035,2395,2395,2395,2395,0
20241126,092900,52402035,2395,2395,2395,2395,0
20241126,092800,52402035,2395,2395,2395,2395,1
20241126,092700,52399640,2390,2390,2390,2390,1010
20241126,092600,49985740,2395,2395,2395,2395,0
20241126,092500,49985740,2395,2395,2395,2395,50
20241126,092400,49865990,2395,2395,2395,2395,30
20241126,092300,49794140,2395,2395,2395,2395,5
20241126,092200,49782165,2395,2395,2395,2395,13
20241126,092100,49751030,2395,2395,2395,2395,2
20241126,092000,49746240,2385,2385,2385,2385,220
20241126,091900,49221540,2400,2390,2400,2390,7
20241126,091800,49204800,2390,2400,2405,2390,2233
20241126,091700,43854915,2395,2400,2400,2395,260
20241126,091600,43231165,2400,2390,2400,2390,287
20241126,091500,42545225,2400,2395,2400,2395,161
20241126,091400,42159600,2395,2395,2395,2395,103
20241126,091300,41912915,2400,2400,2400,2400,3
20241126,091200,41905715,2405,2405,2405,2405,5
20241126,091100,41893690,2405,2390,2405,2390,385
20241126,091000,40972605,2395,2390,2395,2390,235
20241126,090900,40410530,2390,2390,2390,2385,1403
20241126,090800,37058365,2390,2365,2390,2365,1368
20241126,090700,33809810,2355,2360,2365,2355,363
20241126,090600,32953595,2360,2365,2365,2350,1947
20241126,090500,28365125,2370,2375,2375,2370,283
20241126,090400,27693835,2380,2380,2380,2380,259
20241126,090300,27077415,2380,2390,2390,2380,1111
20241126,090200,24428210,2380,2395,2395,2380,45
20241126,090100,24320755,2395,2355,2395,2355,2935
20241126,090000,17366245,2360,2365,2385,2360,7242