KissMeData/285490/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,210700,816078130,12460,12460,12460,12460,1610
20241126,210600,816078130,12460,12460,12460,12460,0
20241126,210500,816078130,12460,12460,12460,12460,0
20241126,210400,816078130,12460,12460,12460,12460,0
20241126,210300,816078130,12460,12460,12460,12460,0
20241126,210200,816078130,12460,12460,12460,12460,0
20241126,210100,816078130,12460,12460,12460,12460,0
20241126,210000,816078130,12460,12460,12460,12460,0
20241126,205900,816078130,12460,12460,12460,12460,0
20241126,205800,816078130,12460,12460,12460,12460,0
20241126,205700,816078130,12460,12460,12460,12460,0
20241126,205600,816078130,12460,12460,12460,12460,0
20241126,205500,816078130,12460,12460,12460,12460,0
20241126,205400,816078130,12460,12460,12460,12460,0
20241126,205300,816078130,12460,12460,12460,12460,0
20241126,205200,816078130,12460,12460,12460,12460,0
20241126,205100,816078130,12460,12460,12460,12460,0
20241126,205000,816078130,12460,12460,12460,12460,0
20241126,204900,816078130,12460,12460,12460,12460,0
20241126,204800,816078130,12460,12460,12460,12460,0
20241126,204700,816078130,12460,12460,12460,12460,0
20241126,204600,816078130,12460,12460,12460,12460,0
20241126,204500,816078130,12460,12460,12460,12460,0
20241126,204400,816078130,12460,12460,12460,12460,0
20241126,204300,816078130,12460,12460,12460,12460,0
20241126,204200,816078130,12460,12460,12460,12460,0
20241126,204100,816078130,12460,12460,12460,12460,0
20241126,204000,816078130,12460,12460,12460,12460,0
20241126,203900,816078130,12460,12460,12460,12460,0
20241126,203800,816078130,12460,12460,12460,12460,0
20241126,203700,816078130,12460,12460,12460,12460,1610
20241126,203600,816078130,12460,12460,12460,12460,0
20241126,203500,816078130,12460,12460,12460,12460,0
20241126,203400,816078130,12460,12460,12460,12460,0
20241126,203300,816078130,12460,12460,12460,12460,0
20241126,203200,816078130,12460,12460,12460,12460,0
20241126,203100,816078130,12460,12460,12460,12460,0
20241126,203000,816078130,12460,12460,12460,12460,0
20241126,202900,816078130,12460,12460,12460,12460,0
20241126,202800,816078130,12460,12460,12460,12460,0
20241126,202700,816078130,12460,12460,12460,12460,0
20241126,202600,816078130,12460,12460,12460,12460,0
20241126,202500,816078130,12460,12460,12460,12460,0
20241126,202400,816078130,12460,12460,12460,12460,0
20241126,202300,816078130,12460,12460,12460,12460,0
20241126,202200,816078130,12460,12460,12460,12460,0
20241126,202100,816078130,12460,12460,12460,12460,0
20241126,202000,816078130,12460,12460,12460,12460,0
20241126,201900,816078130,12460,12460,12460,12460,0
20241126,201800,816078130,12460,12460,12460,12460,0
20241126,201700,816078130,12460,12460,12460,12460,0
20241126,201600,816078130,12460,12460,12460,12460,0
20241126,201500,816078130,12460,12460,12460,12460,0
20241126,201400,816078130,12460,12460,12460,12460,0
20241126,201300,816078130,12460,12460,12460,12460,0
20241126,201200,816078130,12460,12460,12460,12460,0
20241126,201100,816078130,12460,12460,12460,12460,0
20241126,201000,816078130,12460,12460,12460,12460,0
20241126,200900,816078130,12460,12460,12460,12460,0
20241126,200800,816078130,12460,12460,12460,12460,0
20241126,200700,816078130,12460,12460,12460,12460,1610
20241126,200600,816078130,12460,12460,12460,12460,0
20241126,200500,816078130,12460,12460,12460,12460,0
20241126,200400,816078130,12460,12460,12460,12460,0
20241126,200300,816078130,12460,12460,12460,12460,0
20241126,200200,816078130,12460,12460,12460,12460,0
20241126,200100,816078130,12460,12460,12460,12460,0
20241126,200000,816078130,12460,12460,12460,12460,0
20241126,195900,816078130,12460,12460,12460,12460,0
20241126,195800,816078130,12460,12460,12460,12460,0
20241126,195700,816078130,12460,12460,12460,12460,0
20241126,195600,816078130,12460,12460,12460,12460,0
20241126,195500,816078130,12460,12460,12460,12460,0
20241126,195400,816078130,12460,12460,12460,12460,0
20241126,195300,816078130,12460,12460,12460,12460,0
20241126,195200,816078130,12460,12460,12460,12460,0
20241126,195100,816078130,12460,12460,12460,12460,0
20241126,195000,816078130,12460,12460,12460,12460,0
20241126,194900,816078130,12460,12460,12460,12460,0
20241126,194800,816078130,12460,12460,12460,12460,0
20241126,194700,816078130,12460,12460,12460,12460,0
20241126,194600,816078130,12460,12460,12460,12460,0
20241126,194500,816078130,12460,12460,12460,12460,0
20241126,194400,816078130,12460,12460,12460,12460,0
20241126,194300,816078130,12460,12460,12460,12460,0
20241126,194200,816078130,12460,12460,12460,12460,0
20241126,194100,816078130,12460,12460,12460,12460,0
20241126,194000,816078130,12460,12460,12460,12460,0
20241126,193900,816078130,12460,12460,12460,12460,0
20241126,193800,816078130,12460,12460,12460,12460,0
20241126,193700,816078130,12460,12460,12460,12460,1610
20241126,193600,816078130,12460,12460,12460,12460,0
20241126,193500,816078130,12460,12460,12460,12460,0
20241126,193400,816078130,12460,12460,12460,12460,0
20241126,193300,816078130,12460,12460,12460,12460,0
20241126,193200,816078130,12460,12460,12460,12460,0
20241126,193100,816078130,12460,12460,12460,12460,0
20241126,193000,816078130,12460,12460,12460,12460,0
20241126,192900,816078130,12460,12460,12460,12460,0
20241126,192800,816078130,12460,12460,12460,12460,0
20241126,192700,816078130,12460,12460,12460,12460,0
20241126,192600,816078130,12460,12460,12460,12460,0
20241126,192500,816078130,12460,12460,12460,12460,0
20241126,192400,816078130,12460,12460,12460,12460,0
20241126,192300,816078130,12460,12460,12460,12460,0
20241126,192200,816078130,12460,12460,12460,12460,0
20241126,192100,816078130,12460,12460,12460,12460,0
20241126,192000,816078130,12460,12460,12460,12460,0
20241126,191900,816078130,12460,12460,12460,12460,0
20241126,191800,816078130,12460,12460,12460,12460,0
20241126,191700,816078130,12460,12460,12460,12460,0
20241126,191600,816078130,12460,12460,12460,12460,0
20241126,191500,816078130,12460,12460,12460,12460,0
20241126,191400,816078130,12460,12460,12460,12460,0
20241126,191300,816078130,12460,12460,12460,12460,0
20241126,191200,816078130,12460,12460,12460,12460,0
20241126,191100,816078130,12460,12460,12460,12460,0
20241126,191000,816078130,12460,12460,12460,12460,0
20241126,190900,816078130,12460,12460,12460,12460,0
20241126,190800,816078130,12460,12460,12460,12460,0
20241126,190700,816078130,12460,12460,12460,12460,1610
20241126,190600,816078130,12460,12460,12460,12460,0
20241126,190500,816078130,12460,12460,12460,12460,0
20241126,190400,816078130,12460,12460,12460,12460,0
20241126,190300,816078130,12460,12460,12460,12460,0
20241126,190200,816078130,12460,12460,12460,12460,0
20241126,190100,816078130,12460,12460,12460,12460,0
20241126,190000,816078130,12460,12460,12460,12460,0
20241126,185900,816078130,12460,12460,12460,12460,0
20241126,185800,816078130,12460,12460,12460,12460,0
20241126,185700,816078130,12460,12460,12460,12460,0
20241126,185600,816078130,12460,12460,12460,12460,0
20241126,185500,816078130,12460,12460,12460,12460,0
20241126,185400,816078130,12460,12460,12460,12460,0
20241126,185300,816078130,12460,12460,12460,12460,0
20241126,185200,816078130,12460,12460,12460,12460,0
20241126,185100,816078130,12460,12460,12460,12460,0
20241126,185000,816078130,12460,12460,12460,12460,0
20241126,184900,816078130,12460,12460,12460,12460,0
20241126,184800,816078130,12460,12460,12460,12460,0
20241126,184700,816078130,12460,12460,12460,12460,0
20241126,184600,816078130,12460,12460,12460,12460,0
20241126,184500,816078130,12460,12460,12460,12460,0
20241126,184400,816078130,12460,12460,12460,12460,0
20241126,184300,816078130,12460,12460,12460,12460,0
20241126,184200,816078130,12460,12460,12460,12460,0
20241126,184100,816078130,12460,12460,12460,12460,0
20241126,184000,816078130,12460,12460,12460,12460,0
20241126,183900,816078130,12460,12460,12460,12460,0
20241126,183800,816078130,12460,12460,12460,12460,0
20241126,183700,816078130,12460,12460,12460,12460,1610
20241126,183600,816078130,12460,12460,12460,12460,0
20241126,183500,816078130,12460,12460,12460,12460,0
20241126,183400,816078130,12460,12460,12460,12460,0
20241126,183300,816078130,12460,12460,12460,12460,0
20241126,183200,816078130,12460,12460,12460,12460,0
20241126,183100,816078130,12460,12460,12460,12460,0
20241126,183000,816078130,12460,12460,12460,12460,0
20241126,182900,816078130,12460,12460,12460,12460,0
20241126,182800,816078130,12460,12460,12460,12460,0
20241126,182700,816078130,12460,12460,12460,12460,0
20241126,182600,816078130,12460,12460,12460,12460,0
20241126,182500,816078130,12460,12460,12460,12460,0
20241126,182400,816078130,12460,12460,12460,12460,0
20241126,182300,816078130,12460,12460,12460,12460,0
20241126,182200,816078130,12460,12460,12460,12460,0
20241126,182100,816078130,12460,12460,12460,12460,0
20241126,182000,816078130,12460,12460,12460,12460,0
20241126,181900,816078130,12460,12460,12460,12460,0
20241126,181800,816078130,12460,12460,12460,12460,0
20241126,181700,816078130,12460,12460,12460,12460,0
20241126,181600,816078130,12460,12460,12460,12460,0
20241126,181500,816078130,12460,12460,12460,12460,0
20241126,181400,816078130,12460,12460,12460,12460,0
20241126,181300,816078130,12460,12460,12460,12460,0
20241126,181200,816078130,12460,12460,12460,12460,0
20241126,181100,816078130,12460,12460,12460,12460,0
20241126,181000,816078130,12460,12460,12460,12460,0
20241126,180900,816078130,12460,12460,12460,12460,0
20241126,180800,816078130,12460,12460,12460,12460,0
20241126,180700,816078130,12460,12460,12460,12460,1610
20241126,180600,816078130,12460,12460,12460,12460,0
20241126,180500,816078130,12460,12460,12460,12460,0
20241126,180400,816078130,12460,12460,12460,12460,0
20241126,180300,816078130,12460,12460,12460,12460,0
20241126,180200,816078130,12460,12460,12460,12460,0
20241126,180100,816078130,12460,12460,12460,12460,0
20241126,180000,816078130,12460,12460,12460,12460,0
20241126,175900,816078130,12460,12460,12460,12460,0
20241126,175800,816078130,12460,12460,12460,12460,0
20241126,175700,816078130,12460,12460,12460,12460,0
20241126,175600,816078130,12460,12460,12460,12460,0
20241126,175500,816078130,12460,12460,12460,12460,0
20241126,175400,816078130,12460,12460,12460,12460,0
20241126,175300,816078130,12460,12460,12460,12460,0
20241126,175200,816078130,12460,12460,12460,12460,0
20241126,175100,816078130,12460,12460,12460,12460,0
20241126,175000,816078130,12460,12460,12460,12460,0
20241126,174900,816078130,12460,12460,12460,12460,0
20241126,174800,816078130,12460,12460,12460,12460,0
20241126,174700,816078130,12460,12460,12460,12460,0
20241126,174600,816078130,12460,12460,12460,12460,0
20241126,174500,816078130,12460,12460,12460,12460,0
20241126,174400,816078130,12460,12460,12460,12460,0
20241126,174300,816078130,12460,12460,12460,12460,0
20241126,174200,816078130,12460,12460,12460,12460,0
20241126,174100,816078130,12460,12460,12460,12460,0
20241126,174000,816078130,12460,12460,12460,12460,0
20241126,173900,816078130,12460,12460,12460,12460,0
20241126,173800,816078130,12460,12460,12460,12460,0
20241126,173700,816078130,12460,12460,12460,12460,1610
20241126,173600,816078130,12460,12460,12460,12460,0
20241126,173500,816078130,12460,12460,12460,12460,0
20241126,173400,816078130,12460,12460,12460,12460,0
20241126,173300,816078130,12460,12460,12460,12460,0
20241126,173200,816078130,12460,12460,12460,12460,0
20241126,173100,816078130,12460,12460,12460,12460,0
20241126,173000,816078130,12460,12460,12460,12460,0
20241126,172900,816078130,12460,12460,12460,12460,0
20241126,172800,816078130,12460,12460,12460,12460,0
20241126,172700,816078130,12460,12460,12460,12460,0
20241126,172600,816078130,12460,12460,12460,12460,0
20241126,172500,816078130,12460,12460,12460,12460,0
20241126,172400,816078130,12460,12460,12460,12460,0
20241126,172300,816078130,12460,12460,12460,12460,0
20241126,172200,816078130,12460,12460,12460,12460,0
20241126,172100,816078130,12460,12460,12460,12460,0
20241126,172000,816078130,12460,12460,12460,12460,0
20241126,171900,816078130,12460,12460,12460,12460,0
20241126,171800,816078130,12460,12460,12460,12460,0
20241126,171700,816078130,12460,12460,12460,12460,0
20241126,171600,816078130,12460,12460,12460,12460,0
20241126,171500,816078130,12460,12460,12460,12460,0
20241126,171400,816078130,12460,12460,12460,12460,0
20241126,171300,816078130,12460,12460,12460,12460,0
20241126,171200,816078130,12460,12460,12460,12460,0
20241126,171100,816078130,12460,12460,12460,12460,0
20241126,171000,816078130,12460,12460,12460,12460,0
20241126,170900,816078130,12460,12460,12460,12460,0
20241126,170800,816078130,12460,12460,12460,12460,0
20241126,170700,816078130,12460,12460,12460,12460,1610
20241126,170600,816078130,12460,12460,12460,12460,0
20241126,170500,816078130,12460,12460,12460,12460,0
20241126,170400,816078130,12460,12460,12460,12460,0
20241126,170300,816078130,12460,12460,12460,12460,0
20241126,170200,816078130,12460,12460,12460,12460,0
20241126,170100,816078130,12460,12460,12460,12460,0
20241126,170000,816078130,12460,12460,12460,12460,0
20241126,165900,816078130,12460,12460,12460,12460,0
20241126,165800,816078130,12460,12460,12460,12460,0
20241126,165700,816078130,12460,12460,12460,12460,0
20241126,165600,816078130,12460,12460,12460,12460,0
20241126,165500,816078130,12460,12460,12460,12460,0
20241126,165400,816078130,12460,12460,12460,12460,0
20241126,165300,816078130,12460,12460,12460,12460,0
20241126,165200,816078130,12460,12460,12460,12460,0
20241126,165100,816078130,12460,12460,12460,12460,0
20241126,165000,816078130,12460,12460,12460,12460,0
20241126,164900,816078130,12460,12460,12460,12460,0
20241126,164800,816078130,12460,12460,12460,12460,0
20241126,164700,816078130,12460,12460,12460,12460,0
20241126,164600,816078130,12460,12460,12460,12460,0
20241126,164500,816078130,12460,12460,12460,12460,0
20241126,164400,816078130,12460,12460,12460,12460,0
20241126,164300,816078130,12460,12460,12460,12460,0
20241126,164200,816078130,12460,12460,12460,12460,0
20241126,164100,816078130,12460,12460,12460,12460,0
20241126,164000,816078130,12460,12460,12460,12460,0
20241126,163900,816078130,12460,12460,12460,12460,0
20241126,163800,816078130,12460,12460,12460,12460,0
20241126,163700,816078130,12460,12460,12460,12460,1610
20241126,163600,816078130,12460,12460,12460,12460,0
20241126,163500,816078130,12460,12460,12460,12460,0
20241126,163400,816078130,12460,12460,12460,12460,0
20241126,163300,816078130,12460,12460,12460,12460,0
20241126,163200,816078130,12460,12460,12460,12460,0
20241126,163100,816078130,12460,12460,12460,12460,0
20241126,163000,816078130,12460,12460,12460,12460,0
20241126,162900,816078130,12460,12460,12460,12460,0
20241126,162800,816078130,12460,12460,12460,12460,0
20241126,162700,816078130,12460,12460,12460,12460,0
20241126,162600,816078130,12460,12460,12460,12460,0
20241126,162500,816078130,12460,12460,12460,12460,0
20241126,162400,816078130,12460,12460,12460,12460,0
20241126,162300,816078130,12460,12460,12460,12460,0
20241126,162200,816078130,12460,12460,12460,12460,0
20241126,162100,816078130,12460,12460,12460,12460,0
20241126,162000,816078130,12460,12460,12460,12460,0
20241126,161900,816078130,12460,12460,12460,12460,0
20241126,161800,816078130,12460,12460,12460,12460,0
20241126,161700,816078130,12460,12460,12460,12460,0
20241126,161600,816078130,12460,12460,12460,12460,0
20241126,161500,816078130,12460,12460,12460,12460,0
20241126,161400,816078130,12460,12460,12460,12460,0
20241126,161300,816078130,12460,12460,12460,12460,0
20241126,161200,816078130,12460,12460,12460,12460,0
20241126,161100,816078130,12460,12460,12460,12460,0
20241126,161000,816078130,12460,12460,12460,12460,0
20241126,160900,816078130,12460,12460,12460,12460,0
20241126,160800,816078130,12460,12460,12460,12460,0
20241126,160700,816078130,12460,12460,12460,12460,1610
20241126,160600,816078130,12460,12460,12460,12460,0
20241126,160500,816078130,12460,12460,12460,12460,0
20241126,160400,816078130,12460,12460,12460,12460,0
20241126,160300,816078130,12460,12460,12460,12460,0
20241126,160200,816078130,12460,12460,12460,12460,0
20241126,160100,816078130,12460,12460,12460,12460,0
20241126,160000,816078130,12460,12460,12460,12460,0
20241126,155900,816078130,12460,12460,12460,12460,0
20241126,155800,816078130,12460,12460,12460,12460,0
20241126,155700,816078130,12460,12460,12460,12460,0
20241126,155600,816078130,12460,12460,12460,12460,0
20241126,155500,816078130,12460,12460,12460,12460,0
20241126,155400,816078130,12460,12460,12460,12460,0
20241126,155300,816078130,12460,12460,12460,12460,0
20241126,155200,816078130,12460,12460,12460,12460,0
20241126,155100,816078130,12460,12460,12460,12460,0
20241126,155000,816078130,12460,12460,12460,12460,0
20241126,154900,816078130,12460,12460,12460,12460,0
20241126,154800,816078130,12460,12460,12460,12460,0
20241126,154700,816078130,12460,12460,12460,12460,0
20241126,154600,816078130,12460,12460,12460,12460,0
20241126,154500,816078130,12460,12460,12460,12460,0
20241126,154400,816078130,12460,12460,12460,12460,0
20241126,154300,816078130,12460,12460,12460,12460,0
20241126,154200,816078130,12460,12460,12460,12460,0
20241126,154100,816078130,12460,12460,12460,12460,0
20241126,154000,816078130,12460,12460,12460,12460,0
20241126,153900,816078130,12460,12460,12460,12460,0
20241126,153800,816078130,12460,12460,12460,12460,0
20241126,153700,816078130,12460,12460,12460,12460,1610
20241126,153600,816078130,12460,12460,12460,12460,0
20241126,153500,816078130,12460,12460,12460,12460,0
20241126,153400,816078130,12460,12460,12460,12460,0
20241126,153300,816078130,12460,12460,12460,12460,0
20241126,153200,816078130,12460,12460,12460,12460,0
20241126,153100,816078130,12460,12460,12460,12460,0
20241126,153000,816078130,12460,12460,12460,12460,1610
20241126,152900,796017530,12450,12450,12450,12450,0
20241126,152800,796017530,12450,12450,12450,12450,0
20241126,152700,796017530,12450,12450,12450,12450,0
20241126,152600,796017530,12450,12450,12450,12450,0
20241126,152500,796017530,12450,12450,12450,12450,0
20241126,152400,796017530,12450,12450,12450,12450,0
20241126,152300,796017530,12450,12450,12450,12450,0
20241126,152200,796017530,12450,12450,12450,12450,0
20241126,152100,796017530,12450,12450,12450,12450,0
20241126,152000,796017530,12450,12450,12450,12450,0
20241126,151900,796017530,12450,12440,12450,12430,466
20241126,151800,790219840,12430,12420,12430,12420,49
20241126,151700,789610790,12410,12410,12410,12410,0
20241126,151600,789610790,12410,12440,12440,12410,1411
20241126,151500,772088660,12440,12440,12440,12440,0
20241126,151400,772088660,12440,12440,12440,12440,24
20241126,151300,771790100,12440,12440,12440,12440,49
20241126,151200,771180540,12420,12420,12420,12420,157
20241126,151100,769230600,12420,12440,12440,12420,295
20241126,151000,765560880,12430,12420,12440,12420,281
20241126,150900,762068180,12430,12420,12430,12420,76
20241126,150800,761124160,12410,12410,12430,12410,32
20241126,150700,760727020,12400,12400,12400,12400,0
20241126,150600,760727020,12400,12400,12400,12400,6
20241126,150500,760652620,12430,12430,12430,12430,44
20241126,150400,760105700,12430,12420,12430,12420,159
20241126,150300,758130150,12400,12390,12400,12390,52
20241126,150200,757485440,12400,12400,12400,12400,10
20241126,150100,757361440,12430,12430,12430,12430,4
20241126,150000,757311720,12390,12390,12390,12390,4
20241126,145900,757262160,12440,12430,12440,12430,5
20241126,145800,757200000,12440,12440,12440,12440,40
20241126,145700,756702400,12440,12440,12440,12440,37
20241126,145600,756242120,12440,12330,12440,12330,1004
20241126,145500,743777380,12330,12340,12340,12330,75
20241126,145400,742852450,12350,12350,12360,12350,3
20241126,145300,742815390,12360,12370,12370,12360,41
20241126,145200,742308620,12370,12340,12370,12340,2
20241126,145100,742283910,12340,12360,12360,12340,210
20241126,145000,739690040,12350,12350,12350,12350,5
20241126,144900,739628290,12350,12350,12350,12350,70
20241126,144800,738763790,12350,12350,12350,12350,2
20241126,144700,738739090,12350,12310,12350,12310,1194
20241126,144600,724019810,12330,12350,12350,12320,124
20241126,144500,722490830,12350,12370,12370,12350,762
20241126,144400,713076300,12390,12390,12390,12390,10
20241126,144300,712952400,12400,12400,12400,12400,0
20241126,144200,712952400,12400,12400,12400,12400,0
20241126,144100,712952400,12400,12400,12400,12400,10
20241126,144000,712828400,12400,12390,12400,12390,35
20241126,143900,712394700,12380,12390,12390,12380,90
20241126,143800,711280100,12380,12380,12380,12380,50
20241126,143700,710661100,12390,12390,12390,12390,40
20241126,143600,710165500,12410,12410,12410,12410,1
20241126,143500,710153090,12440,12390,12440,12390,307
20241126,143400,706339190,12390,12430,12430,12390,2302
20241126,143300,677725430,12430,12430,12430,12430,2148
20241126,143200,651025790,12440,12390,12460,12390,950
20241126,143100,639219310,12350,12380,12380,12350,167
20241126,143000,637156540,12350,12310,12400,12310,3159
20241126,142900,598104360,12310,12310,12310,12310,0
20241126,142800,598104360,12310,12270,12310,12270,267
20241126,142700,594820280,12300,12300,12300,12300,5
20241126,142600,594758780,12300,12300,12300,12300,25
20241126,142500,594451280,12280,12300,12300,12280,369
20241126,142400,589916140,12300,12260,12300,12260,1792
20241126,142300,567895690,12260,12260,12260,12260,206
20241126,142200,565370130,12270,12250,12270,12250,158
20241126,142100,563433520,12250,12230,12250,12230,311
20241126,142000,559628180,12220,12220,12220,12220,80
20241126,141900,558650580,12200,12200,12200,12200,1
20241126,141800,558638380,12200,12200,12200,12200,1
20241126,141700,558626180,12210,12220,12230,12210,57
20241126,141600,557929680,12220,12220,12220,12220,70
20241126,141500,557074280,12230,12220,12230,12220,111
20241126,141400,555717260,12230,12220,12230,12220,683
20241126,141300,547364860,12220,12200,12220,12200,61
20241126,141200,546620540,12220,12210,12230,12210,234
20241126,141100,543760960,12210,12190,12210,12190,73
20241126,141000,542870600,12180,12160,12180,12160,1207
20241126,140900,528187310,12160,12160,12160,12160,0
20241126,140800,528187310,12160,12160,12160,12160,186
20241126,140700,525925550,12140,12140,12140,12140,135
20241126,140600,524286650,12140,12150,12150,12140,109
20241126,140500,522962380,12150,12140,12150,12140,214
20241126,140400,520363280,12140,12140,12140,12140,6
20241126,140300,520290440,12140,12140,12140,12140,4
20241126,140200,520241880,12060,12130,12130,12060,199
20241126,140100,517840330,12150,12150,12150,12150,0
20241126,140000,517840330,12150,12150,12150,12150,1264
20241126,135900,502482730,12150,12160,12160,12150,423
20241126,135800,497341930,12150,12140,12150,12140,492
20241126,135700,491366050,12140,12130,12140,12130,243
20241126,135600,488418030,12120,12110,12120,12110,324
20241126,135500,484493150,12110,12090,12120,12090,896
20241126,135400,473645440,12090,12090,12090,12090,3
20241126,135300,473609170,12060,12060,12060,12060,0
20241126,135200,473609170,12060,12060,12060,12060,0
20241126,135100,473609170,12060,12060,12060,12060,0
20241126,135000,473609170,12060,12070,12070,12060,146
20241126,134900,471848400,12060,12060,12060,12060,0
20241126,134800,471848400,12060,12060,12060,12060,0
20241126,134700,471848400,12060,12060,12060,12060,0
20241126,134600,471848400,12060,12060,12060,12060,0
20241126,134500,471848400,12060,12070,12070,12060,100
20241126,134400,470642390,12060,12060,12060,12060,10
20241126,134300,470521790,12060,12070,12070,12060,100
20241126,134200,469315780,12060,12060,12060,12060,0
20241126,134100,469315780,12060,12090,12090,12060,115
20241126,134000,467927190,12100,12100,12100,12100,0
20241126,133900,467927190,12100,12090,12110,12080,415
20241126,133800,462905830,12100,12100,12100,12100,1
20241126,133700,462893730,12080,12090,12090,12060,501
20241126,133600,456848310,12090,12090,12090,12090,1
20241126,133500,456836220,12120,12120,12120,12120,3
20241126,133400,456799860,12080,12120,12120,12080,2
20241126,133300,456775660,12070,12080,12080,12070,151
20241126,133200,454953080,12070,12100,12100,12070,410
20241126,133100,450000280,12090,12090,12090,12090,0
20241126,133000,450000280,12090,12130,12130,12090,700
20241126,132900,441532620,12130,12130,12130,12130,0
20241126,132800,441532620,12130,12130,12130,12130,0
20241126,132700,441532620,12130,12130,12130,12130,100
20241126,132600,440319620,12110,12110,12110,12110,0
20241126,132500,440319620,12110,12110,12110,12110,0
20241126,132400,440319620,12110,12110,12110,12110,0
20241126,132300,440319620,12110,12110,12110,12110,5
20241126,132200,440259070,12110,12110,12110,12110,0
20241126,132100,440259070,12110,12120,12120,12110,255
20241126,132000,437171000,12120,12120,12120,12120,20
20241126,131900,436928600,12120,12120,12120,12120,5
20241126,131800,436868000,12120,12120,12120,12120,20
20241126,131700,436625600,12120,12120,12120,12120,212
20241126,131600,434056160,12120,12120,12120,12120,0
20241126,131500,434056160,12120,12130,12130,12120,337
20241126,131400,429969870,12130,12130,12130,12130,0
20241126,131300,429969870,12130,12130,12130,12130,0
20241126,131200,429969870,12130,12130,12130,12130,62
20241126,131100,429217810,12130,12130,12130,12130,150
20241126,131000,427398310,12130,12130,12130,12130,0
20241126,130900,427398310,12130,12130,12130,12130,76
20241126,130800,426476430,12130,12130,12130,12130,0
20241126,130700,426476430,12130,12130,12130,12130,0
20241126,130600,426476430,12130,12130,12130,12130,109
20241126,130500,425154260,12140,12140,12140,12140,0
20241126,130400,425154260,12140,12140,12140,12140,219
20241126,130300,422495600,12140,12150,12150,12140,234
20241126,130200,419654740,12140,12140,12140,12140,0
20241126,130100,419654740,12140,12160,12160,12140,50
20241126,130000,419047650,12170,12170,12170,12170,1
20241126,125900,419035480,12150,12150,12150,12150,0
20241126,125800,419035480,12150,12150,12150,12150,0
20241126,125700,419035480,12150,12150,12150,12150,0
20241126,125600,419035480,12150,12150,12150,12150,0
20241126,125500,419035480,12150,12150,12150,12150,5
20241126,125400,418974730,12150,12150,12150,12150,0
20241126,125300,418974730,12150,12170,12170,12150,18
20241126,125200,418755910,12180,12180,12180,12180,1
20241126,125100,418743730,12140,12150,12150,12140,55
20241126,125000,418075910,12150,12160,12160,12150,73
20241126,124900,417188690,12170,12170,12170,12170,0
20241126,124800,417188690,12170,12170,12170,12170,1
20241126,124700,417176520,12180,12180,12180,12180,0
20241126,124600,417176520,12180,12180,12180,12180,0
20241126,124500,417176520,12180,12180,12180,12180,0
20241126,124400,417176520,12180,12180,12180,12180,5
20241126,124300,417115620,12180,12200,12200,12180,83
20241126,124200,416103510,12200,12190,12200,12190,52
20241126,124100,415469410,12190,12190,12190,12190,2
20241126,124000,415445030,12190,12190,12190,12190,0
20241126,123900,415445030,12190,12190,12190,12190,0
20241126,123800,415445030,12190,12190,12190,12190,0
20241126,123700,415445030,12190,12190,12190,12190,0
20241126,123600,415445030,12190,12190,12190,12190,20
20241126,123500,415201230,12200,12200,12200,12200,10
20241126,123400,415079230,12190,12190,12190,12190,5
20241126,123300,415018280,12190,12180,12190,12180,158
20241126,123200,413093510,12180,12180,12180,12180,1
20241126,123100,413081330,12180,12180,12180,12180,0
20241126,123000,413081330,12180,12180,12180,12180,10
20241126,122900,412959530,12140,12140,12140,12140,4
20241126,122800,412910970,12150,12160,12160,12140,504
20241126,122700,406787370,12160,12150,12160,12150,192
20241126,122600,404453600,12150,12150,12150,12150,5
20241126,122500,404392850,12150,12150,12150,12150,0
20241126,122400,404392850,12150,12150,12150,12150,0
20241126,122300,404392850,12150,12150,12150,12150,0
20241126,122200,404392850,12150,12130,12150,12130,427
20241126,122100,399208080,12130,12120,12130,12120,113
20241126,122000,397837510,12120,12130,12130,12120,56
20241126,121900,397158240,12130,12130,12130,12130,112
20241126,121800,395799680,12130,12130,12130,12130,0
20241126,121700,395799680,12130,12130,12130,12130,100
20241126,121600,394586680,12130,12130,12130,12130,13
20241126,121500,394428990,12120,12120,12120,12120,0
20241126,121400,394428990,12120,12130,12130,12120,6
20241126,121300,394356260,12120,12120,12120,12120,0
20241126,121200,394356260,12120,12120,12120,12120,0
20241126,121100,394356260,12120,12120,12120,12120,0
20241126,121000,394356260,12120,12160,12160,12120,641
20241126,120900,386585280,12180,12180,12180,12180,8
20241126,120800,386487840,12180,12180,12180,12180,0
20241126,120700,386487840,12180,12180,12180,12180,0
20241126,120600,386487840,12180,12180,12180,12180,0
20241126,120500,386487840,12180,12180,12180,12180,0
20241126,120400,386487840,12180,12180,12180,12180,0
20241126,120300,386487840,12180,12180,12180,12180,0
20241126,120200,386487840,12180,12180,12180,12180,0
20241126,120100,386487840,12180,12180,12180,12180,1
20241126,120000,386475660,12130,12130,12130,12130,50
20241126,115900,385869160,12130,12130,12130,12130,0
20241126,115800,385869160,12130,12140,12140,12130,407
20241126,115700,380932120,12150,12150,12150,12150,0
20241126,115600,380932120,12150,12150,12150,12150,0
20241126,115500,380932120,12150,12150,12150,12150,0
20241126,115400,380932120,12150,12150,12150,12150,0
20241126,115300,380932120,12150,12150,12150,12150,0
20241126,115200,380932120,12150,12150,12150,12150,0
20241126,115100,380932120,12150,12150,12150,12150,50
20241126,115000,380324620,12150,12160,12160,12150,10
20241126,114900,380203110,12150,12150,12150,12150,80
20241126,114800,379231110,12150,12150,12150,12150,3
20241126,114700,379194660,12170,12170,12170,12170,0
20241126,114600,379194660,12170,12170,12170,12170,0
20241126,114500,379194660,12170,12170,12170,12170,28
20241126,114400,378853900,12170,12170,12170,12160,65
20241126,114300,378062870,12170,12130,12170,12130,58
20241126,114200,377358280,12130,12140,12140,12130,6
20241126,114100,377285470,12140,12150,12150,12140,18
20241126,114000,377066930,12160,12160,12160,12160,0
20241126,113900,377066930,12160,12160,12160,12160,0
20241126,113800,377066930,12160,12160,12160,12160,0
20241126,113700,377066930,12160,12160,12160,12160,0
20241126,113600,377066930,12160,12160,12160,12160,10
20241126,113500,376945330,12160,12160,12160,12160,0
20241126,113400,376945330,12160,12160,12160,12160,0
20241126,113300,376945330,12160,12160,12160,12160,0
20241126,113200,376945330,12160,12160,12160,12160,0
20241126,113100,376945330,12160,12140,12160,12120,470
20241126,113000,371246310,12120,12120,12120,12120,0
20241126,112900,371246310,12120,12130,12130,12110,600
20241126,112800,363975250,12130,12130,12130,12130,30
20241126,112700,363611350,12130,12130,12130,12120,411
20241126,112600,358629960,12140,12140,12140,12140,1
20241126,112500,358617820,12170,12170,12170,12170,1
20241126,112400,358605650,12170,12170,12170,12170,1
20241126,112300,358593480,12170,12170,12170,12170,0
20241126,112200,358593480,12170,12170,12170,12170,0
20241126,112100,358593480,12170,12170,12170,12170,0
20241126,112000,358593480,12170,12140,12180,12120,660
20241126,111900,350588180,12120,12150,12150,12120,601
20241126,111800,343293550,12150,12170,12170,12150,351
20241126,111700,339027570,12180,12180,12180,12180,0
20241126,111600,339027570,12180,12180,12180,12180,0
20241126,111500,339027570,12180,12170,12180,12170,68
20241126,111400,338199940,12160,12170,12170,12160,96
20241126,111300,337031690,12180,12220,12220,12180,244
20241126,111200,334059500,12230,12230,12230,12230,0
20241126,111100,334059500,12230,12230,12230,12230,0
20241126,111000,334059500,12230,12240,12240,12230,10
20241126,110900,333937160,12240,12240,12240,12240,1
20241126,110800,333924920,12240,12240,12240,12240,0
20241126,110700,333924920,12240,12210,12240,12210,461
20241126,110600,328294760,12210,12210,12220,12210,33
20241126,110500,327891820,12210,12220,12220,12210,49
20241126,110400,327293060,12210,12210,12210,12210,2
20241126,110300,327268640,12210,12210,12210,12210,0
20241126,110200,327268640,12210,12210,12210,12210,0
20241126,110100,327268640,12210,12210,12210,12160,127
20241126,110000,325723730,12240,12240,12240,12240,4
20241126,105900,325674770,12200,12200,12200,12200,0
20241126,105800,325674770,12200,12200,12200,12180,404
20241126,105700,320750890,12200,12240,12240,12200,574
20241126,105600,313730130,12250,12280,12280,12250,440
20241126,105500,308336390,12270,12270,12280,12270,165
20241126,105400,306311530,12280,12290,12290,12270,105
20241126,105300,305022430,12300,12290,12300,12290,2054
20241126,105200,279775570,12290,12310,12310,12290,797
20241126,105100,269975230,12300,12290,12310,12290,610
20241126,105000,262471820,12290,12270,12310,12270,257
20241126,104900,259315650,12220,12280,12280,12200,1073
20241126,104800,246168320,12280,12320,12350,12270,1943
20241126,104700,222249340,12320,12200,12320,12190,2355
20241126,104600,193398430,12200,12050,12200,12030,3654
20241126,104500,149096160,12020,12020,12020,12020,24
20241126,104400,148807680,12050,12030,12050,12030,19
20241126,104300,148578980,12020,12020,12020,12020,3
20241126,104200,148542920,12020,12030,12030,12020,518
20241126,104100,142311480,12040,12040,12040,12040,19
20241126,104000,142082720,12040,12040,12040,12040,0
20241126,103900,142082720,12040,12050,12050,12040,11
20241126,103800,141950270,12070,12070,12070,12070,0
20241126,103700,141950270,12070,12070,12070,12070,0
20241126,103600,141950270,12070,12060,12070,12060,135
20241126,103500,140322090,12060,12040,12060,12040,274
20241126,103400,137019110,12030,12030,12030,12030,35
20241126,103300,136598060,12020,12020,12020,12020,0
20241126,103200,136598060,12020,12020,12020,12020,17
20241126,103100,136393720,12020,12020,12020,12020,12
20241126,103000,136249480,12030,12030,12030,12030,10
20241126,102900,136129180,12020,12020,12020,12020,71
20241126,102800,135275760,12020,12020,12020,12020,22
20241126,102700,135011320,12020,12020,12020,12020,141
20241126,102600,133316500,12020,12020,12020,12020,145
20241126,102500,131573600,12010,12010,12010,12010,18
20241126,102400,131357420,12010,12010,12010,12010,0
20241126,102300,131357420,12010,12010,12010,12010,0
20241126,102200,131357420,12010,12010,12010,12010,0
20241126,102100,131357420,12010,12010,12010,12010,55
20241126,102000,130696870,12010,12010,12010,12010,0
20241126,101900,130696870,12010,12010,12010,12010,0
20241126,101800,130696870,12010,12010,12010,12010,0
20241126,101700,130696870,12010,12010,12010,12010,27
20241126,101600,130372600,12020,12020,12020,12020,82
20241126,101500,129386960,12020,12010,12020,12010,161
20241126,101400,127451750,12000,12000,12000,12000,0
20241126,101300,127451750,12000,12000,12000,12000,20
20241126,101200,127211750,12000,12000,12000,12000,0
20241126,101100,127211750,12000,12000,12000,12000,35
20241126,101000,126791750,12000,12000,12000,12000,18
20241126,100900,126575750,12000,12000,12000,12000,18
20241126,100800,126359750,12000,11990,12000,11990,164
20241126,100700,124392020,11990,11930,11990,11930,106
20241126,100600,123127080,11930,11930,11930,11930,0
20241126,100500,123127080,11930,11940,11990,11930,380
20241126,100400,118584590,11990,12010,12010,11990,257
20241126,100300,115502530,12070,12070,12070,12070,0
20241126,100200,115502530,12070,12070,12070,12070,1
20241126,100100,115490460,12080,12080,12080,12080,0
20241126,100000,115490460,12080,12070,12080,12070,205
20241126,095900,113015020,12080,12080,12080,12080,0
20241126,095800,113015020,12080,12080,12080,12080,300
20241126,095700,109391020,12080,12020,12080,12020,1081
20241126,095600,96355250,12010,12010,12010,12010,6
20241126,095500,96283190,12010,12020,12020,12010,18
20241126,095400,96066840,12010,12000,12010,12000,164
20241126,095300,94098740,12000,12000,12000,12000,0
20241126,095200,94098740,12000,11980,12000,11980,37
20241126,095100,93655120,11980,11980,11980,11980,8
20241126,095000,93559280,11980,11920,11980,11920,178
20241126,094900,91428720,11920,11920,11920,11920,1
20241126,094800,91416800,11970,11970,11970,11970,0
20241126,094700,91416800,11970,11960,11970,11960,149
20241126,094600,89634270,11900,11900,11900,11890,205
20241126,094500,87194820,11900,11900,11900,11900,30
20241126,094400,86837820,11910,11980,11980,11910,405
20241126,094300,82014130,12000,12000,12000,12000,0
20241126,094200,82014130,12000,12050,12050,12000,8
20241126,094100,81917980,12050,12000,12060,12000,490
20241126,094000,76037320,12000,12000,12000,12000,0
20241126,093900,76037320,12000,11980,12010,11980,527
20241126,093800,69716060,11980,11950,11980,11950,36
20241126,093700,69285200,11950,11950,11980,11950,91
20241126,093600,68196620,11960,11910,11960,11910,162
20241126,093500,66261480,11900,11890,11900,11890,324
20241126,093400,62406450,11890,11890,11890,11890,0
20241126,093300,62406450,11890,11890,11890,11890,25
20241126,093200,62109200,11890,11840,11890,11840,371
20241126,093100,57703010,11840,11840,11840,11840,0
20241126,093000,57703010,11840,11840,11840,11840,87
20241126,092900,56672930,11840,11840,11840,11840,0
20241126,092800,56672930,11840,11840,11840,11840,0
20241126,092700,56672930,11840,11840,11840,11840,0
20241126,092600,56672930,11840,11840,11840,11840,0
20241126,092500,56672930,11840,11850,11850,11840,251
20241126,092400,53699740,11890,11890,11890,11890,275
20241126,092300,50429990,11890,11890,11890,11890,114
20241126,092200,49074530,11890,11890,11890,11890,48
20241126,092100,48503810,11890,11890,11890,11890,0
20241126,092000,48503810,11890,11890,11900,11890,270
20241126,091900,45293410,11890,11890,11890,11890,252
20241126,091800,42297130,11890,11870,11890,11870,74
20241126,091700,41418610,11860,11840,11860,11840,66
20241126,091600,40636030,11840,11840,11840,11840,3
20241126,091500,40600510,11840,11800,11850,11800,130
20241126,091400,39060710,11770,11790,11830,11770,1008
20241126,091300,27166460,11800,11770,11800,11770,227
20241126,091200,24488010,11770,11770,11770,11770,7
20241126,091100,24405620,11760,11740,11760,11740,236
20241126,091000,21633530,11740,11740,11740,11740,33
20241126,090900,21246110,11700,11700,11700,11700,0
20241126,090800,21246110,11700,11710,11710,11700,1419
20241126,090700,4643460,11700,11700,11700,11700,31
20241126,090600,4280760,11700,11700,11700,11700,39
20241126,090500,3824460,11710,11720,11720,11710,56
20241126,090400,3168430,11730,11730,11730,11730,98
20241126,090300,2018890,11730,11730,11730,11730,20
20241126,090200,1784290,11730,11690,11730,11690,14
20241126,090100,1620330,11690,11660,11690,11660,77
20241126,090000,722390,11660,11650,11660,11650,62