KissMeData/099430/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,201000,2316439830,5430,5430,5430,5430,11270
20241126,200900,2316439830,5430,5430,5430,5430,0
20241126,200800,2316439830,5430,5430,5430,5430,0
20241126,200700,2316439830,5430,5430,5430,5430,0
20241126,200600,2316439830,5430,5430,5430,5430,0
20241126,200500,2316439830,5430,5430,5430,5430,0
20241126,200400,2316439830,5430,5430,5430,5430,0
20241126,200300,2316439830,5430,5430,5430,5430,0
20241126,200200,2316439830,5430,5430,5430,5430,0
20241126,200100,2316439830,5430,5430,5430,5430,0
20241126,200000,2316439830,5430,5430,5430,5430,0
20241126,195900,2316439830,5430,5430,5430,5430,0
20241126,195800,2316439830,5430,5430,5430,5430,0
20241126,195700,2316439830,5430,5430,5430,5430,0
20241126,195600,2316439830,5430,5430,5430,5430,0
20241126,195500,2316439830,5430,5430,5430,5430,0
20241126,195400,2316439830,5430,5430,5430,5430,0
20241126,195300,2316439830,5430,5430,5430,5430,0
20241126,195200,2316439830,5430,5430,5430,5430,0
20241126,195100,2316439830,5430,5430,5430,5430,0
20241126,195000,2316439830,5430,5430,5430,5430,0
20241126,194900,2316439830,5430,5430,5430,5430,0
20241126,194800,2316439830,5430,5430,5430,5430,0
20241126,194700,2316439830,5430,5430,5430,5430,0
20241126,194600,2316439830,5430,5430,5430,5430,0
20241126,194500,2316439830,5430,5430,5430,5430,0
20241126,194400,2316439830,5430,5430,5430,5430,0
20241126,194300,2316439830,5430,5430,5430,5430,0
20241126,194200,2316439830,5430,5430,5430,5430,0
20241126,194100,2316439830,5430,5430,5430,5430,0
20241126,194000,2316439830,5430,5430,5430,5430,11270
20241126,193900,2316439830,5430,5430,5430,5430,0
20241126,193800,2316439830,5430,5430,5430,5430,0
20241126,193700,2316439830,5430,5430,5430,5430,0
20241126,193600,2316439830,5430,5430,5430,5430,0
20241126,193500,2316439830,5430,5430,5430,5430,0
20241126,193400,2316439830,5430,5430,5430,5430,0
20241126,193300,2316439830,5430,5430,5430,5430,0
20241126,193200,2316439830,5430,5430,5430,5430,0
20241126,193100,2316439830,5430,5430,5430,5430,0
20241126,193000,2316439830,5430,5430,5430,5430,0
20241126,192900,2316439830,5430,5430,5430,5430,0
20241126,192800,2316439830,5430,5430,5430,5430,0
20241126,192700,2316439830,5430,5430,5430,5430,0
20241126,192600,2316439830,5430,5430,5430,5430,0
20241126,192500,2316439830,5430,5430,5430,5430,0
20241126,192400,2316439830,5430,5430,5430,5430,0
20241126,192300,2316439830,5430,5430,5430,5430,0
20241126,192200,2316439830,5430,5430,5430,5430,0
20241126,192100,2316439830,5430,5430,5430,5430,0
20241126,192000,2316439830,5430,5430,5430,5430,0
20241126,191900,2316439830,5430,5430,5430,5430,0
20241126,191800,2316439830,5430,5430,5430,5430,0
20241126,191700,2316439830,5430,5430,5430,5430,0
20241126,191600,2316439830,5430,5430,5430,5430,0
20241126,191500,2316439830,5430,5430,5430,5430,0
20241126,191400,2316439830,5430,5430,5430,5430,0
20241126,191300,2316439830,5430,5430,5430,5430,0
20241126,191200,2316439830,5430,5430,5430,5430,0
20241126,191100,2316439830,5430,5430,5430,5430,0
20241126,191000,2316439830,5430,5430,5430,5430,11270
20241126,190900,2316439830,5430,5430,5430,5430,0
20241126,190800,2316439830,5430,5430,5430,5430,0
20241126,190700,2316439830,5430,5430,5430,5430,0
20241126,190600,2316439830,5430,5430,5430,5430,0
20241126,190500,2316439830,5430,5430,5430,5430,0
20241126,190400,2316439830,5430,5430,5430,5430,0
20241126,190300,2316439830,5430,5430,5430,5430,0
20241126,190200,2316439830,5430,5430,5430,5430,0
20241126,190100,2316439830,5430,5430,5430,5430,0
20241126,190000,2316439830,5430,5430,5430,5430,0
20241126,185900,2316439830,5430,5430,5430,5430,0
20241126,185800,2316439830,5430,5430,5430,5430,0
20241126,185700,2316439830,5430,5430,5430,5430,0
20241126,185600,2316439830,5430,5430,5430,5430,0
20241126,185500,2316439830,5430,5430,5430,5430,0
20241126,185400,2316439830,5430,5430,5430,5430,0
20241126,185300,2316439830,5430,5430,5430,5430,0
20241126,185200,2316439830,5430,5430,5430,5430,0
20241126,185100,2316439830,5430,5430,5430,5430,0
20241126,185000,2316439830,5430,5430,5430,5430,0
20241126,184900,2316439830,5430,5430,5430,5430,0
20241126,184800,2316439830,5430,5430,5430,5430,0
20241126,184700,2316439830,5430,5430,5430,5430,0
20241126,184600,2316439830,5430,5430,5430,5430,0
20241126,184500,2316439830,5430,5430,5430,5430,0
20241126,184400,2316439830,5430,5430,5430,5430,0
20241126,184300,2316439830,5430,5430,5430,5430,0
20241126,184200,2316439830,5430,5430,5430,5430,0
20241126,184100,2316439830,5430,5430,5430,5430,0
20241126,184000,2316439830,5430,5430,5430,5430,11270
20241126,183900,2316439830,5430,5430,5430,5430,0
20241126,183800,2316439830,5430,5430,5430,5430,0
20241126,183700,2316439830,5430,5430,5430,5430,0
20241126,183600,2316439830,5430,5430,5430,5430,0
20241126,183500,2316439830,5430,5430,5430,5430,0
20241126,183400,2316439830,5430,5430,5430,5430,0
20241126,183300,2316439830,5430,5430,5430,5430,0
20241126,183200,2316439830,5430,5430,5430,5430,0
20241126,183100,2316439830,5430,5430,5430,5430,0
20241126,183000,2316439830,5430,5430,5430,5430,0
20241126,182900,2316439830,5430,5430,5430,5430,0
20241126,182800,2316439830,5430,5430,5430,5430,0
20241126,182700,2316439830,5430,5430,5430,5430,0
20241126,182600,2316439830,5430,5430,5430,5430,0
20241126,182500,2316439830,5430,5430,5430,5430,0
20241126,182400,2316439830,5430,5430,5430,5430,0
20241126,182300,2316439830,5430,5430,5430,5430,0
20241126,182200,2316439830,5430,5430,5430,5430,0
20241126,182100,2316439830,5430,5430,5430,5430,0
20241126,182000,2316439830,5430,5430,5430,5430,0
20241126,181900,2316439830,5430,5430,5430,5430,0
20241126,181800,2316439830,5430,5430,5430,5430,0
20241126,181700,2316439830,5430,5430,5430,5430,0
20241126,181600,2316439830,5430,5430,5430,5430,0
20241126,181500,2316439830,5430,5430,5430,5430,0
20241126,181400,2316439830,5430,5430,5430,5430,0
20241126,181300,2316439830,5430,5430,5430,5430,0
20241126,181200,2316439830,5430,5430,5430,5430,0
20241126,181100,2316439830,5430,5430,5430,5430,0
20241126,181000,2316439830,5430,5430,5430,5430,11270
20241126,180900,2316439830,5430,5430,5430,5430,0
20241126,180800,2316439830,5430,5430,5430,5430,0
20241126,180700,2316439830,5430,5430,5430,5430,0
20241126,180600,2316439830,5430,5430,5430,5430,0
20241126,180500,2316439830,5430,5430,5430,5430,0
20241126,180400,2316439830,5430,5430,5430,5430,0
20241126,180300,2316439830,5430,5430,5430,5430,0
20241126,180200,2316439830,5430,5430,5430,5430,0
20241126,180100,2316439830,5430,5430,5430,5430,0
20241126,180000,2316439830,5430,5430,5430,5430,0
20241126,175900,2316439830,5430,5430,5430,5430,0
20241126,175800,2316439830,5430,5430,5430,5430,0
20241126,175700,2316439830,5430,5430,5430,5430,0
20241126,175600,2316439830,5430,5430,5430,5430,0
20241126,175500,2316439830,5430,5430,5430,5430,0
20241126,175400,2316439830,5430,5430,5430,5430,0
20241126,175300,2316439830,5430,5430,5430,5430,0
20241126,175200,2316439830,5430,5430,5430,5430,0
20241126,175100,2316439830,5430,5430,5430,5430,0
20241126,175000,2316439830,5430,5430,5430,5430,0
20241126,174900,2316439830,5430,5430,5430,5430,0
20241126,174800,2316439830,5430,5430,5430,5430,0
20241126,174700,2316439830,5430,5430,5430,5430,0
20241126,174600,2316439830,5430,5430,5430,5430,0
20241126,174500,2316439830,5430,5430,5430,5430,0
20241126,174400,2316439830,5430,5430,5430,5430,0
20241126,174300,2316439830,5430,5430,5430,5430,0
20241126,174200,2316439830,5430,5430,5430,5430,0
20241126,174100,2316439830,5430,5430,5430,5430,0
20241126,174000,2316439830,5430,5430,5430,5430,11270
20241126,173900,2316439830,5430,5430,5430,5430,0
20241126,173800,2316439830,5430,5430,5430,5430,0
20241126,173700,2316439830,5430,5430,5430,5430,0
20241126,173600,2316439830,5430,5430,5430,5430,0
20241126,173500,2316439830,5430,5430,5430,5430,0
20241126,173400,2316439830,5430,5430,5430,5430,0
20241126,173300,2316439830,5430,5430,5430,5430,0
20241126,173200,2316439830,5430,5430,5430,5430,0
20241126,173100,2316439830,5430,5430,5430,5430,0
20241126,173000,2316439830,5430,5430,5430,5430,0
20241126,172900,2316439830,5430,5430,5430,5430,0
20241126,172800,2316439830,5430,5430,5430,5430,0
20241126,172700,2316439830,5430,5430,5430,5430,0
20241126,172600,2316439830,5430,5430,5430,5430,0
20241126,172500,2316439830,5430,5430,5430,5430,0
20241126,172400,2316439830,5430,5430,5430,5430,0
20241126,172300,2316439830,5430,5430,5430,5430,0
20241126,172200,2316439830,5430,5430,5430,5430,0
20241126,172100,2316439830,5430,5430,5430,5430,0
20241126,172000,2316439830,5430,5430,5430,5430,0
20241126,171900,2316439830,5430,5430,5430,5430,0
20241126,171800,2316439830,5430,5430,5430,5430,0
20241126,171700,2316439830,5430,5430,5430,5430,0
20241126,171600,2316439830,5430,5430,5430,5430,0
20241126,171500,2316439830,5430,5430,5430,5430,0
20241126,171400,2316439830,5430,5430,5430,5430,0
20241126,171300,2316439830,5430,5430,5430,5430,0
20241126,171200,2316439830,5430,5430,5430,5430,0
20241126,171100,2316439830,5430,5430,5430,5430,0
20241126,171000,2316439830,5430,5430,5430,5430,11270
20241126,170900,2316439830,5430,5430,5430,5430,0
20241126,170800,2316439830,5430,5430,5430,5430,0
20241126,170700,2316439830,5430,5430,5430,5430,0
20241126,170600,2316439830,5430,5430,5430,5430,0
20241126,170500,2316439830,5430,5430,5430,5430,0
20241126,170400,2316439830,5430,5430,5430,5430,0
20241126,170300,2316439830,5430,5430,5430,5430,0
20241126,170200,2316439830,5430,5430,5430,5430,0
20241126,170100,2316439830,5430,5430,5430,5430,0
20241126,170000,2316439830,5430,5430,5430,5430,0
20241126,165900,2316439830,5430,5430,5430,5430,0
20241126,165800,2316439830,5430,5430,5430,5430,0
20241126,165700,2316439830,5430,5430,5430,5430,0
20241126,165600,2316439830,5430,5430,5430,5430,0
20241126,165500,2316439830,5430,5430,5430,5430,0
20241126,165400,2316439830,5430,5430,5430,5430,0
20241126,165300,2316439830,5430,5430,5430,5430,0
20241126,165200,2316439830,5430,5430,5430,5430,0
20241126,165100,2316439830,5430,5430,5430,5430,0
20241126,165000,2316439830,5430,5430,5430,5430,0
20241126,164900,2316439830,5430,5430,5430,5430,0
20241126,164800,2316439830,5430,5430,5430,5430,0
20241126,164700,2316439830,5430,5430,5430,5430,0
20241126,164600,2316439830,5430,5430,5430,5430,0
20241126,164500,2316439830,5430,5430,5430,5430,0
20241126,164400,2316439830,5430,5430,5430,5430,0
20241126,164300,2316439830,5430,5430,5430,5430,0
20241126,164200,2316439830,5430,5430,5430,5430,0
20241126,164100,2316439830,5430,5430,5430,5430,0
20241126,164000,2316439830,5430,5430,5430,5430,11270
20241126,163900,2316439830,5430,5430,5430,5430,0
20241126,163800,2316439830,5430,5430,5430,5430,0
20241126,163700,2316439830,5430,5430,5430,5430,0
20241126,163600,2316439830,5430,5430,5430,5430,0
20241126,163500,2316439830,5430,5430,5430,5430,0
20241126,163400,2316439830,5430,5430,5430,5430,0
20241126,163300,2316439830,5430,5430,5430,5430,0
20241126,163200,2316439830,5430,5430,5430,5430,0
20241126,163100,2316439830,5430,5430,5430,5430,0
20241126,163000,2316439830,5430,5430,5430,5430,0
20241126,162900,2316439830,5430,5430,5430,5430,0
20241126,162800,2316439830,5430,5430,5430,5430,0
20241126,162700,2316439830,5430,5430,5430,5430,0
20241126,162600,2316439830,5430,5430,5430,5430,0
20241126,162500,2316439830,5430,5430,5430,5430,0
20241126,162400,2316439830,5430,5430,5430,5430,0
20241126,162300,2316439830,5430,5430,5430,5430,0
20241126,162200,2316439830,5430,5430,5430,5430,0
20241126,162100,2316439830,5430,5430,5430,5430,0
20241126,162000,2316439830,5430,5430,5430,5430,0
20241126,161900,2316439830,5430,5430,5430,5430,0
20241126,161800,2316439830,5430,5430,5430,5430,0
20241126,161700,2316439830,5430,5430,5430,5430,0
20241126,161600,2316439830,5430,5430,5430,5430,0
20241126,161500,2316439830,5430,5430,5430,5430,0
20241126,161400,2316439830,5430,5430,5430,5430,0
20241126,161300,2316439830,5430,5430,5430,5430,0
20241126,161200,2316439830,5430,5430,5430,5430,0
20241126,161100,2316439830,5430,5430,5430,5430,0
20241126,161000,2316439830,5430,5430,5430,5430,11270
20241126,160900,2316439830,5430,5430,5430,5430,0
20241126,160800,2316439830,5430,5430,5430,5430,0
20241126,160700,2316439830,5430,5430,5430,5430,0
20241126,160600,2316439830,5430,5430,5430,5430,0
20241126,160500,2316439830,5430,5430,5430,5430,0
20241126,160400,2316439830,5430,5430,5430,5430,0
20241126,160300,2316439830,5430,5430,5430,5430,0
20241126,160200,2316439830,5430,5430,5430,5430,0
20241126,160100,2316439830,5430,5430,5430,5430,0
20241126,160000,2316439830,5430,5430,5430,5430,0
20241126,155900,2316439830,5430,5430,5430,5430,0
20241126,155800,2316439830,5430,5430,5430,5430,0
20241126,155700,2316439830,5430,5430,5430,5430,0
20241126,155600,2316439830,5430,5430,5430,5430,0
20241126,155500,2316439830,5430,5430,5430,5430,0
20241126,155400,2316439830,5430,5430,5430,5430,0
20241126,155300,2316439830,5430,5430,5430,5430,0
20241126,155200,2316439830,5430,5430,5430,5430,0
20241126,155100,2316439830,5430,5430,5430,5430,0
20241126,155000,2316439830,5430,5430,5430,5430,0
20241126,154900,2316439830,5430,5430,5430,5430,0
20241126,154800,2316439830,5430,5430,5430,5430,0
20241126,154700,2316439830,5430,5430,5430,5430,0
20241126,154600,2316439830,5430,5430,5430,5430,0
20241126,154500,2316439830,5430,5430,5430,5430,0
20241126,154400,2316439830,5430,5430,5430,5430,0
20241126,154300,2316439830,5430,5430,5430,5430,0
20241126,154200,2316439830,5430,5430,5430,5430,0
20241126,154100,2316439830,5430,5430,5430,5430,0
20241126,154000,2316439830,5430,5430,5430,5430,11270
20241126,153900,2316439830,5430,5430,5430,5430,0
20241126,153800,2316439830,5430,5430,5430,5430,0
20241126,153700,2316439830,5430,5430,5430,5430,0
20241126,153600,2316439830,5430,5430,5430,5430,0
20241126,153500,2316439830,5430,5430,5430,5430,0
20241126,153400,2316439830,5430,5430,5430,5430,0
20241126,153300,2316439830,5430,5430,5430,5430,0
20241126,153200,2316439830,5430,5430,5430,5430,0
20241126,153100,2316439830,5430,5430,5430,5430,0
20241126,153000,2316439830,5430,5430,5430,5430,11270
20241126,152900,2255243730,5420,5420,5420,5420,0
20241126,152800,2255243730,5420,5420,5420,5420,0
20241126,152700,2255243730,5420,5420,5420,5420,0
20241126,152600,2255243730,5420,5420,5420,5420,0
20241126,152500,2255243730,5420,5420,5420,5420,0
20241126,152400,2255243730,5420,5420,5420,5420,0
20241126,152300,2255243730,5420,5420,5420,5420,0
20241126,152200,2255243730,5420,5420,5420,5420,0
20241126,152100,2255243730,5420,5420,5420,5420,0
20241126,152000,2255243730,5420,5420,5420,5420,0
20241126,151900,2255243730,5420,5420,5420,5400,4153
20241126,151800,2232806140,5420,5410,5420,5390,4750
20241126,151700,2207114220,5420,5410,5420,5410,502
20241126,151600,2204398370,5410,5410,5420,5410,1155
20241126,151500,2198149780,5410,5410,5420,5400,1264
20241126,151400,2191321890,5420,5410,5420,5410,58
20241126,151300,2191008060,5410,5410,5420,5410,873
20241126,151200,2186285120,5420,5410,5420,5410,618
20241126,151100,2182941720,5420,5420,5420,5400,277
20241126,151000,2181443620,5420,5420,5420,5420,0
20241126,150900,2181443620,5420,5410,5420,5400,2274
20241126,150800,2169153440,5420,5410,5420,5410,1323
20241126,150700,2161995390,5410,5410,5410,5400,488
20241126,150600,2159359610,5410,5410,5410,5400,3184
20241126,150500,2142157700,5410,5420,5430,5410,2914
20241126,150400,2126379160,5430,5420,5430,5420,2690
20241126,150300,2111795670,5410,5410,5420,5410,1310
20241126,150200,2104708560,5410,5400,5410,5400,676
20241126,150100,2101051460,5410,5410,5410,5410,1158
20241126,150000,2094786680,5410,5430,5430,5410,184
20241126,145900,2093789560,5420,5430,5430,5420,643
20241126,145800,2090303570,5430,5420,5430,5420,287
20241126,145700,2088746160,5430,5420,5430,5410,685
20241126,145600,2085028580,5420,5420,5430,5420,157
20241126,145500,2084176100,5410,5420,5420,5410,82
20241126,145400,2083732470,5420,5420,5420,5420,2
20241126,145300,2083721630,5420,5420,5430,5420,1586
20241126,145200,2075121510,5430,5430,5440,5430,1260
20241126,145100,2068273750,5440,5420,5440,5400,2044
20241126,145000,2057184580,5420,5400,5420,5390,7208
20241126,144900,2018225190,5400,5400,5410,5400,261
20241126,144800,2016815770,5400,5400,5400,5400,820
20241126,144700,2012387770,5410,5400,5410,5400,1389
20241126,144600,2004886340,5400,5380,5400,5380,621
20241126,144500,2001539180,5380,5380,5380,5380,2
20241126,144400,2001528420,5400,5400,5400,5400,0
20241126,144300,2001528420,5400,5390,5400,5390,233
20241126,144200,2000272540,5400,5400,5400,5400,0
20241126,144100,2000272540,5400,5400,5400,5400,0
20241126,144000,2000272540,5400,5400,5400,5400,0
20241126,143900,2000272540,5400,5380,5400,5360,627
20241126,143800,1996907110,5400,5400,5400,5400,100
20241126,143700,1996367110,5400,5400,5400,5400,10
20241126,143600,1996313110,5390,5390,5390,5390,40
20241126,143500,1996097510,5390,5390,5390,5390,185
20241126,143400,1995100360,5400,5400,5400,5400,1150
20241126,143300,1988890360,5400,5370,5400,5370,645
20241126,143200,1985413820,5390,5390,5390,5390,1
20241126,143100,1985408430,5390,5390,5390,5390,15
20241126,143000,1985327580,5400,5400,5400,5400,0
20241126,142900,1985327580,5400,5400,5400,5400,0
20241126,142800,1985327580,5400,5400,5400,5400,10
20241126,142700,1985273580,5400,5390,5400,5370,3820
20241126,142600,1964728010,5390,5400,5400,5390,535
20241126,142500,1961839310,5400,5400,5400,5400,448
20241126,142400,1959420110,5400,5410,5410,5400,644
20241126,142300,1955942500,5400,5390,5400,5390,1932
20241126,142200,1945527730,5410,5390,5410,5390,4
20241126,142100,1945506150,5400,5400,5400,5400,3
20241126,142000,1945489950,5410,5410,5410,5390,2147
20241126,141900,1933916460,5400,5390,5400,5390,806
20241126,141800,1929566360,5390,5400,5400,5390,1079
20241126,141700,1923739770,5400,5390,5400,5390,7
20241126,141600,1923702000,5390,5390,5390,5390,16
20241126,141500,1923615760,5390,5390,5390,5390,31
20241126,141400,1923448670,5390,5400,5400,5390,18
20241126,141300,1923351640,5390,5390,5390,5390,4
20241126,141200,1923330080,5390,5390,5390,5390,0
20241126,141100,1923330080,5390,5400,5400,5390,112
20241126,141000,1922725580,5400,5400,5400,5400,195
20241126,140900,1921672580,5410,5410,5410,5400,583
20241126,140800,1918524340,5410,5390,5410,5390,20
20241126,140700,1918416320,5410,5400,5410,5390,1565
20241126,140600,1909975310,5400,5400,5400,5400,1
20241126,140500,1909969910,5400,5400,5400,5400,123
20241126,140400,1909305710,5380,5400,5400,5380,690
20241126,140300,1905587050,5400,5400,5400,5400,50
20241126,140200,1905317050,5410,5410,5410,5410,214
20241126,140100,1904159310,5400,5410,5410,5400,426
20241126,140000,1901854910,5410,5410,5410,5410,1
20241126,135900,1901849500,5400,5400,5400,5400,1134
20241126,135800,1895725900,5400,5390,5400,5390,28
20241126,135700,1895574800,5400,5400,5400,5400,1
20241126,135600,1895569400,5400,5390,5400,5350,2789
20241126,135500,1880615680,5390,5390,5390,5390,0
20241126,135400,1880615680,5390,5380,5390,5380,446
20241126,135300,1878216040,5400,5400,5400,5400,327
20241126,135200,1876450240,5400,5400,5400,5380,152
20241126,135100,1875632410,5390,5390,5390,5390,15
20241126,135000,1875551560,5390,5390,5390,5390,2520
20241126,134900,1861968760,5390,5390,5390,5390,15
20241126,134800,1861887910,5390,5390,5390,5390,60
20241126,134700,1861564510,5390,5400,5400,5380,147
20241126,134600,1860771570,5400,5400,5400,5390,872
20241126,134500,1856063940,5400,5390,5400,5390,2
20241126,134400,1856053150,5410,5400,5410,5390,1551
20241126,134300,1847677780,5400,5410,5410,5400,793
20241126,134200,1843388420,5410,5400,5410,5400,327
20241126,134100,1841620780,5400,5390,5400,5390,2520
20241126,134000,1828013680,5390,5400,5400,5390,1009
20241126,133900,1822566070,5400,5400,5400,5400,1035
20241126,133800,1816977070,5400,5400,5400,5400,984
20241126,133700,1811663470,5390,5390,5390,5390,801
20241126,133600,1807346080,5390,5380,5390,5380,2269
20241126,133500,1795131970,5380,5380,5380,5380,1
20241126,133400,1795126590,5360,5370,5370,5360,599
20241126,133300,1791911770,5370,5370,5370,5370,0
20241126,133200,1791911770,5370,5370,5370,5370,147
20241126,133100,1791122380,5370,5380,5380,5370,35
20241126,133000,1790934360,5380,5380,5380,5360,501
20241126,132900,1788248870,5370,5370,5370,5350,2113
20241126,132800,1776924270,5350,5360,5370,5350,89
20241126,132700,1776447900,5370,5370,5370,5370,1
20241126,132600,1776442530,5360,5360,5360,5360,60
20241126,132500,1776120930,5350,5370,5370,5350,20
20241126,132400,1776013910,5360,5360,5360,5350,361
20241126,132300,1774081570,5360,5360,5360,5360,515
20241126,132200,1771321170,5360,5360,5360,5360,0
20241126,132100,1771321170,5360,5360,5360,5360,27
20241126,132000,1771176450,5380,5370,5380,5360,204
20241126,131900,1770082590,5380,5380,5380,5380,0
20241126,131800,1770082590,5380,5380,5380,5380,0
20241126,131700,1770082590,5380,5380,5380,5380,0
20241126,131600,1770082590,5380,5380,5380,5360,302
20241126,131500,1768463830,5370,5350,5390,5350,1565
20241126,131400,1760091020,5390,5390,5390,5390,1
20241126,131300,1760085630,5350,5370,5390,5350,3010
20241126,131200,1743955990,5360,5390,5390,5360,4033
20241126,131100,1722339050,5360,5390,5390,5360,946
20241126,131000,1717256720,5400,5390,5400,5390,103
20241126,130900,1716700540,5390,5390,5390,5390,40
20241126,130800,1716484940,5380,5380,5380,5380,228
20241126,130700,1715258300,5400,5380,5400,5380,6
20241126,130600,1715226000,5380,5400,5400,5380,63
20241126,130500,1714886200,5390,5400,5400,5390,37
20241126,130400,1714686600,5400,5390,5400,5390,515
20241126,130300,1711906550,5400,5390,5400,5390,619
20241126,130200,1708570130,5400,5400,5410,5400,2374
20241126,130100,1695742720,5410,5400,5420,5400,7120
20241126,130000,1657222190,5400,5400,5400,5400,468
20241126,125900,1654694990,5410,5400,5410,5400,220
20241126,125800,1653506980,5400,5400,5410,5400,1583
20241126,125700,1644949350,5400,5400,5410,5400,2672
20241126,125600,1630520540,5380,5380,5400,5380,746
20241126,125500,1626506900,5400,5380,5400,5380,897
20241126,125400,1621673740,5370,5380,5380,5370,1871
20241126,125300,1611612760,5370,5370,5370,5370,0
20241126,125200,1611612760,5370,5370,5370,5360,2071
20241126,125100,1600496700,5390,5370,5390,5370,648
20241126,125000,1597016580,5370,5390,5390,5370,76
20241126,124900,1596608140,5390,5390,5390,5390,51
20241126,124800,1596333250,5390,5390,5390,5390,2218
20241126,124700,1584378230,5370,5380,5390,5370,168
20241126,124600,1583472930,5370,5370,5370,5370,10
20241126,124500,1583419230,5390,5390,5390,5390,0
20241126,124400,1583419230,5390,5390,5390,5390,28
20241126,124300,1583268310,5390,5380,5390,5380,105
20241126,124200,1582702570,5370,5370,5370,5370,50
20241126,124100,1582434070,5390,5390,5390,5390,4
20241126,124000,1582412510,5390,5390,5390,5390,461
20241126,123900,1579927720,5390,5360,5390,5360,4
20241126,123800,1579906250,5370,5380,5390,5370,354
20241126,123700,1578003410,5390,5380,5390,5380,2
20241126,123600,1577992640,5390,5390,5390,5390,1
20241126,123500,1577987250,5390,5390,5390,5390,4
20241126,123400,1577965690,5380,5400,5400,5380,557
20241126,123300,1574957990,5400,5400,5400,5400,1
20241126,123200,1574952590,5380,5380,5380,5380,0
20241126,123100,1574952590,5380,5380,5380,5380,256
20241126,123000,1573575310,5380,5380,5380,5380,1
20241126,122900,1573569930,5390,5380,5400,5380,236
20241126,122800,1572298310,5390,5400,5400,5390,525
20241126,122700,1569468390,5410,5400,5410,5400,8
20241126,122600,1569425130,5400,5410,5410,5400,2177
20241126,122500,1557669000,5410,5400,5410,5400,1433
20241126,122400,1549918490,5410,5410,5410,5410,198
20241126,122300,1548847310,5410,5400,5410,5400,3861
20241126,122200,1527993680,5390,5390,5390,5390,325
20241126,122100,1526241930,5400,5380,5400,5370,8377
20241126,122000,1481123170,5370,5360,5370,5360,2682
20241126,121900,1466737690,5350,5350,5350,5350,2
20241126,121800,1466726990,5360,5350,5360,5350,718
20241126,121700,1462885320,5350,5350,5350,5350,5
20241126,121600,1462858570,5350,5350,5350,5350,0
20241126,121500,1462858570,5350,5350,5350,5350,7
20241126,121400,1462821120,5350,5350,5350,5350,173
20241126,121300,1461895570,5350,5350,5350,5350,0
20241126,121200,1461895570,5350,5350,5350,5350,367
20241126,121100,1459932120,5360,5360,5360,5360,147
20241126,121000,1459144200,5360,5360,5370,5360,183
20241126,120900,1458162450,5350,5350,5350,5350,0
20241126,120800,1458162450,5350,5350,5350,5350,4
20241126,120700,1458141050,5350,5350,5350,5350,0
20241126,120600,1458141050,5350,5350,5350,5350,251
20241126,120500,1456798200,5360,5360,5360,5360,0
20241126,120400,1456798200,5360,5350,5360,5350,81
20241126,120300,1456364050,5360,5360,5360,5360,445
20241126,120200,1453978850,5360,5360,5370,5360,559
20241126,120100,1450982570,5360,5370,5370,5360,24
20241126,120000,1450853910,5370,5370,5370,5370,6
20241126,115900,1450821690,5370,5370,5370,5370,100
20241126,115800,1450284690,5360,5360,5360,5360,80
20241126,115700,1449855890,5360,5360,5360,5360,50
20241126,115600,1449587890,5350,5360,5360,5350,50
20241126,115500,1449320380,5350,5350,5350,5350,59
20241126,115400,1449004730,5370,5370,5370,5370,1
20241126,115300,1448999360,5350,5350,5350,5350,0
20241126,115200,1448999360,5350,5350,5350,5350,11
20241126,115100,1448940510,5350,5350,5350,5350,7
20241126,115000,1448903060,5370,5370,5370,5370,1
20241126,114900,1448897690,5340,5340,5340,5340,1
20241126,114800,1448892350,5370,5370,5370,5370,218
20241126,114700,1447721690,5350,5350,5350,5350,309
20241126,114600,1446068540,5350,5350,5350,5350,0
20241126,114500,1446068540,5350,5350,5370,5350,201
20241126,114400,1444993170,5370,5350,5370,5350,163
20241126,114300,1444121090,5350,5360,5360,5350,557
20241126,114200,1441139140,5360,5360,5360,5360,0
20241126,114100,1441139140,5360,5360,5360,5360,0
20241126,114000,1441139140,5360,5360,5360,5360,0
20241126,113900,1441139140,5360,5360,5360,5360,0
20241126,113800,1441139140,5360,5360,5360,5360,7
20241126,113700,1441101620,5360,5370,5370,5360,3
20241126,113600,1441085530,5380,5370,5380,5370,501
20241126,113500,1438390650,5350,5370,5370,5350,828
20241126,113400,1433960820,5370,5370,5370,5370,50
20241126,113300,1433692320,5370,5380,5380,5370,273
20241126,113200,1432224010,5380,5380,5380,5380,1
20241126,113100,1432218630,5380,5380,5380,5380,1
20241126,113000,1432213250,5380,5380,5380,5380,2210
20241126,112900,1420323450,5380,5380,5380,5380,3
20241126,112800,1420307310,5380,5380,5380,5380,1
20241126,112700,1420301930,5370,5370,5370,5370,500
20241126,112600,1417616930,5370,5350,5380,5350,1359
20241126,112500,1410319950,5370,5370,5370,5370,0
20241126,112400,1410319950,5370,5370,5370,5370,0
20241126,112300,1410319950,5370,5350,5370,5350,1025
20241126,112200,1404815900,5360,5350,5360,5330,1987
20241126,112100,1394208500,5360,5360,5360,5360,110
20241126,112000,1393618900,5360,5360,5360,5360,98
20241126,111900,1393093620,5360,5360,5360,5360,500
20241126,111800,1390413620,5370,5370,5370,5370,0
20241126,111700,1390413620,5370,5370,5370,5370,0
20241126,111600,1390413620,5370,5370,5370,5370,21
20241126,111500,1390300850,5370,5370,5370,5370,1285
20241126,111400,1383400400,5340,5350,5370,5340,52
20241126,111300,1383122680,5340,5340,5370,5340,20
20241126,111200,1383015340,5340,5370,5370,5340,21
20241126,111100,1382903170,5370,5370,5370,5370,9
20241126,111000,1382854840,5370,5370,5370,5370,664
20241126,110900,1379289160,5380,5370,5380,5370,30
20241126,110800,1379128030,5380,5370,5380,5370,2562
20241126,110700,1365361820,5380,5390,5390,5380,10078
20241126,110600,1311127770,5390,5330,5390,5330,6610
20241126,110500,1275680150,5320,5320,5320,5320,3
20241126,110400,1275664190,5310,5310,5310,5310,195
20241126,110300,1274628740,5340,5340,5340,5340,11
20241126,110200,1274570000,5310,5330,5350,5310,5852
20241126,110100,1243380970,5350,5330,5350,5320,1557
20241126,110000,1235082160,5330,5330,5330,5330,10
20241126,105900,1235028860,5330,5330,5330,5330,250
20241126,105800,1233696360,5320,5330,5350,5320,466
20241126,105700,1231216650,5350,5330,5350,5320,639
20241126,105600,1227811030,5350,5360,5360,5330,105
20241126,105500,1227248310,5360,5340,5370,5330,2525
20241126,105400,1213754320,5370,5350,5370,5340,465
20241126,105300,1211265460,5330,5320,5340,5320,579
20241126,105200,1208176580,5320,5310,5320,5310,765
20241126,105100,1204109100,5310,5320,5320,5310,124
20241126,105000,1203450630,5320,5270,5320,5270,8339
20241126,104900,1159257160,5260,5260,5260,5260,0
20241126,104800,1159257160,5260,5260,5260,5260,0
20241126,104700,1159257160,5260,5250,5260,5250,1583
20241126,104600,1150930710,5250,5270,5280,5250,9
20241126,104500,1150883270,5240,5240,5240,5240,1
20241126,104400,1150878030,5240,5240,5240,5240,1021
20241126,104300,1145527990,5240,5240,5260,5240,1778
20241126,104200,1136198040,5230,5240,5240,5230,2734
20241126,104100,1121889220,5240,5250,5260,5240,1393
20241126,104000,1114587100,5260,5260,5270,5260,1169
20241126,103900,1108436270,5270,5250,5270,5250,773
20241126,103800,1104370750,5260,5250,5260,5250,170
20241126,103700,1103476640,5240,5250,5250,5240,508
20241126,103600,1100810970,5250,5270,5270,5240,3255
20241126,103500,1083740870,5240,5270,5270,5240,813
20241126,103400,1079476060,5250,5250,5260,5210,8599
20241126,103300,1034430220,5250,5270,5270,5250,2174
20241126,103200,1023000310,5260,5280,5280,5260,1530
20241126,103100,1014939480,5280,5290,5290,5280,1707
20241126,103000,1005913950,5290,5300,5320,5290,213
20241126,102900,1004786380,5300,5270,5300,5270,1488
20241126,102800,996914730,5290,5290,5300,5280,3358
20241126,102700,979160670,5300,5310,5310,5290,8610
20241126,102600,933513080,5310,5340,5340,5310,4130
20241126,102500,911531110,5340,5340,5340,5340,114
20241126,102400,910922350,5340,5340,5340,5340,71
20241126,102300,910543210,5340,5340,5340,5340,2
20241126,102200,910532530,5360,5360,5360,5360,7
20241126,102100,910495010,5340,5340,5350,5340,522
20241126,102000,907704860,5350,5370,5370,5350,725
20241126,101900,903821190,5370,5370,5370,5360,393
20241126,101800,901714680,5360,5360,5370,5360,164
20241126,101700,900835330,5360,5380,5380,5360,226
20241126,101600,899623950,5360,5360,5360,5360,440
20241126,101500,897265550,5360,5340,5360,5340,232
20241126,101400,896022650,5340,5350,5360,5340,644
20241126,101300,892583660,5340,5340,5340,5340,450
20241126,101200,890180660,5340,5350,5350,5340,685
20241126,101100,886521760,5360,5350,5360,5350,121
20241126,101000,885874400,5360,5390,5400,5360,2936
20241126,100900,870080720,5400,5410,5410,5400,1010
20241126,100800,864616720,5410,5410,5410,5400,2177
20241126,100700,852844150,5400,5400,5400,5400,606
20241126,100600,849571750,5400,5400,5410,5390,899
20241126,100500,844717390,5400,5380,5400,5380,60
20241126,100400,844394350,5380,5370,5380,5370,922
20241126,100300,839441580,5370,5350,5370,5350,817
20241126,100200,835059110,5360,5370,5370,5350,106
20241126,100100,834491950,5370,5380,5380,5350,1924
20241126,100000,824186500,5360,5370,5370,5360,1563
20241126,095900,815803230,5370,5390,5390,5370,107
20241126,095800,815228590,5380,5370,5380,5370,1384
20241126,095700,807796490,5370,5370,5390,5370,1011
20241126,095600,802367380,5390,5390,5390,5390,20
20241126,095500,802259580,5370,5380,5380,5370,2025
20241126,095400,791382100,5400,5390,5400,5390,188
20241126,095300,790368590,5390,5410,5430,5390,3496
20241126,095200,771424520,5410,5420,5430,5410,578
20241126,095100,768292830,5420,5420,5430,5410,1662
20241126,095000,759296630,5420,5440,5440,5420,417
20241126,094900,757032330,5440,5410,5440,5410,8143
20241126,094800,712833820,5400,5420,5420,5400,1723
20241126,094700,703529120,5420,5410,5420,5410,2617
20241126,094600,689356790,5410,5420,5420,5410,2122
20241126,094500,677865600,5400,5370,5430,5370,2109
20241126,094400,666451130,5370,5370,5410,5370,3737
20241126,094300,646284510,5370,5370,5370,5370,112
20241126,094200,645683070,5370,5370,5370,5370,93
20241126,094100,645183660,5370,5350,5370,5340,305
20241126,094000,643548510,5350,5330,5350,5330,348
20241126,093900,641692910,5330,5350,5350,5330,2930
20241126,093800,626043040,5350,5380,5390,5350,83
20241126,093700,625597230,5350,5390,5390,5350,1320
20241126,093600,618518770,5390,5390,5390,5380,159
20241126,093500,617662260,5390,5380,5390,5380,456
20241126,093400,615207540,5380,5390,5400,5380,2428
20241126,093300,602106800,5400,5390,5400,5390,1543
20241126,093200,593785130,5380,5380,5390,5380,14
20241126,093100,593709800,5390,5370,5390,5370,2423
20241126,093000,580689720,5370,5360,5370,5310,2128
20241126,092900,569339040,5350,5350,5360,5350,546
20241126,092800,566415920,5330,5330,5340,5330,693
20241126,092700,562719910,5350,5360,5360,5270,4070
20241126,092600,541102580,5350,5360,5360,5350,2315
20241126,092500,528702820,5360,5370,5390,5360,610
20241126,092400,525425530,5390,5390,5390,5360,1270
20241126,092300,518608590,5370,5390,5390,5360,4830
20241126,092200,492635040,5390,5400,5410,5390,1495
20241126,092100,484563370,5400,5430,5440,5400,3276
20241126,092000,466841680,5430,5440,5440,5400,4651
20241126,091900,441651820,5430,5400,5440,5400,5817
20241126,091800,410126230,5400,5400,5400,5380,3007
20241126,091700,393933490,5400,5400,5400,5390,419
20241126,091600,391671390,5400,5380,5400,5370,523
20241126,091500,388861450,5380,5400,5420,5380,5810
20241126,091400,357496050,5400,5410,5410,5390,1007
20241126,091300,352053080,5400,5410,5420,5380,10050
20241126,091200,297813670,5420,5430,5440,5410,8602
20241126,091100,251154870,5440,5420,5440,5390,13640
20241126,091000,177300470,5420,5320,5420,5260,14042
20241126,090900,102032980,5310,5300,5310,5270,2029
20241126,090800,91315860,5320,5290,5320,5290,343
20241126,090700,89498380,5290,5270,5290,5260,648
20241126,090600,86088700,5270,5280,5320,5270,2573
20241126,090500,72458280,5320,5270,5320,5260,655
20241126,090400,69002030,5310,5280,5320,5280,1492
20241126,090300,61077690,5300,5300,5300,5280,2526
20241126,090200,47709170,5300,5330,5330,5300,981
20241126,090100,42502800,5330,5290,5340,5270,4254
20241126,090000,19880330,5310,5260,5310,5260,3778