KissMeData/308430/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,211500,1448198900,10410,10410,10410,10410,1320
20241126,211400,1448198900,10410,10410,10410,10410,0
20241126,211300,1448198900,10410,10410,10410,10410,0
20241126,211200,1448198900,10410,10410,10410,10410,0
20241126,211100,1448198900,10410,10410,10410,10410,0
20241126,211000,1448198900,10410,10410,10410,10410,0
20241126,210900,1448198900,10410,10410,10410,10410,0
20241126,210800,1448198900,10410,10410,10410,10410,0
20241126,210700,1448198900,10410,10410,10410,10410,0
20241126,210600,1448198900,10410,10410,10410,10410,0
20241126,210500,1448198900,10410,10410,10410,10410,0
20241126,210400,1448198900,10410,10410,10410,10410,0
20241126,210300,1448198900,10410,10410,10410,10410,0
20241126,210200,1448198900,10410,10410,10410,10410,0
20241126,210100,1448198900,10410,10410,10410,10410,0
20241126,210000,1448198900,10410,10410,10410,10410,0
20241126,205900,1448198900,10410,10410,10410,10410,0
20241126,205800,1448198900,10410,10410,10410,10410,0
20241126,205700,1448198900,10410,10410,10410,10410,0
20241126,205600,1448198900,10410,10410,10410,10410,0
20241126,205500,1448198900,10410,10410,10410,10410,0
20241126,205400,1448198900,10410,10410,10410,10410,0
20241126,205300,1448198900,10410,10410,10410,10410,0
20241126,205200,1448198900,10410,10410,10410,10410,0
20241126,205100,1448198900,10410,10410,10410,10410,0
20241126,205000,1448198900,10410,10410,10410,10410,0
20241126,204900,1448198900,10410,10410,10410,10410,0
20241126,204800,1448198900,10410,10410,10410,10410,0
20241126,204700,1448198900,10410,10410,10410,10410,0
20241126,204600,1448198900,10410,10410,10410,10410,0
20241126,204500,1448198900,10410,10410,10410,10410,1320
20241126,204400,1448198900,10410,10410,10410,10410,0
20241126,204300,1448198900,10410,10410,10410,10410,0
20241126,204200,1448198900,10410,10410,10410,10410,0
20241126,204100,1448198900,10410,10410,10410,10410,0
20241126,204000,1448198900,10410,10410,10410,10410,0
20241126,203900,1448198900,10410,10410,10410,10410,0
20241126,203800,1448198900,10410,10410,10410,10410,0
20241126,203700,1448198900,10410,10410,10410,10410,0
20241126,203600,1448198900,10410,10410,10410,10410,0
20241126,203500,1448198900,10410,10410,10410,10410,0
20241126,203400,1448198900,10410,10410,10410,10410,0
20241126,203300,1448198900,10410,10410,10410,10410,0
20241126,203200,1448198900,10410,10410,10410,10410,0
20241126,203100,1448198900,10410,10410,10410,10410,0
20241126,203000,1448198900,10410,10410,10410,10410,0
20241126,202900,1448198900,10410,10410,10410,10410,0
20241126,202800,1448198900,10410,10410,10410,10410,0
20241126,202700,1448198900,10410,10410,10410,10410,0
20241126,202600,1448198900,10410,10410,10410,10410,0
20241126,202500,1448198900,10410,10410,10410,10410,0
20241126,202400,1448198900,10410,10410,10410,10410,0
20241126,202300,1448198900,10410,10410,10410,10410,0
20241126,202200,1448198900,10410,10410,10410,10410,0
20241126,202100,1448198900,10410,10410,10410,10410,0
20241126,202000,1448198900,10410,10410,10410,10410,0
20241126,201900,1448198900,10410,10410,10410,10410,0
20241126,201800,1448198900,10410,10410,10410,10410,0
20241126,201700,1448198900,10410,10410,10410,10410,0
20241126,201600,1448198900,10410,10410,10410,10410,0
20241126,201500,1448198900,10410,10410,10410,10410,1320
20241126,201400,1448198900,10410,10410,10410,10410,0
20241126,201300,1448198900,10410,10410,10410,10410,0
20241126,201200,1448198900,10410,10410,10410,10410,0
20241126,201100,1448198900,10410,10410,10410,10410,0
20241126,201000,1448198900,10410,10410,10410,10410,0
20241126,200900,1448198900,10410,10410,10410,10410,0
20241126,200800,1448198900,10410,10410,10410,10410,0
20241126,200700,1448198900,10410,10410,10410,10410,0
20241126,200600,1448198900,10410,10410,10410,10410,0
20241126,200500,1448198900,10410,10410,10410,10410,0
20241126,200400,1448198900,10410,10410,10410,10410,0
20241126,200300,1448198900,10410,10410,10410,10410,0
20241126,200200,1448198900,10410,10410,10410,10410,0
20241126,200100,1448198900,10410,10410,10410,10410,0
20241126,200000,1448198900,10410,10410,10410,10410,0
20241126,195900,1448198900,10410,10410,10410,10410,0
20241126,195800,1448198900,10410,10410,10410,10410,0
20241126,195700,1448198900,10410,10410,10410,10410,0
20241126,195600,1448198900,10410,10410,10410,10410,0
20241126,195500,1448198900,10410,10410,10410,10410,0
20241126,195400,1448198900,10410,10410,10410,10410,0
20241126,195300,1448198900,10410,10410,10410,10410,0
20241126,195200,1448198900,10410,10410,10410,10410,0
20241126,195100,1448198900,10410,10410,10410,10410,0
20241126,195000,1448198900,10410,10410,10410,10410,0
20241126,194900,1448198900,10410,10410,10410,10410,0
20241126,194800,1448198900,10410,10410,10410,10410,0
20241126,194700,1448198900,10410,10410,10410,10410,0
20241126,194600,1448198900,10410,10410,10410,10410,0
20241126,194500,1448198900,10410,10410,10410,10410,1320
20241126,194400,1448198900,10410,10410,10410,10410,0
20241126,194300,1448198900,10410,10410,10410,10410,0
20241126,194200,1448198900,10410,10410,10410,10410,0
20241126,194100,1448198900,10410,10410,10410,10410,0
20241126,194000,1448198900,10410,10410,10410,10410,0
20241126,193900,1448198900,10410,10410,10410,10410,0
20241126,193800,1448198900,10410,10410,10410,10410,0
20241126,193700,1448198900,10410,10410,10410,10410,0
20241126,193600,1448198900,10410,10410,10410,10410,0
20241126,193500,1448198900,10410,10410,10410,10410,0
20241126,193400,1448198900,10410,10410,10410,10410,0
20241126,193300,1448198900,10410,10410,10410,10410,0
20241126,193200,1448198900,10410,10410,10410,10410,0
20241126,193100,1448198900,10410,10410,10410,10410,0
20241126,193000,1448198900,10410,10410,10410,10410,0
20241126,192900,1448198900,10410,10410,10410,10410,0
20241126,192800,1448198900,10410,10410,10410,10410,0
20241126,192700,1448198900,10410,10410,10410,10410,0
20241126,192600,1448198900,10410,10410,10410,10410,0
20241126,192500,1448198900,10410,10410,10410,10410,0
20241126,192400,1448198900,10410,10410,10410,10410,0
20241126,192300,1448198900,10410,10410,10410,10410,0
20241126,192200,1448198900,10410,10410,10410,10410,0
20241126,192100,1448198900,10410,10410,10410,10410,0
20241126,192000,1448198900,10410,10410,10410,10410,0
20241126,191900,1448198900,10410,10410,10410,10410,0
20241126,191800,1448198900,10410,10410,10410,10410,0
20241126,191700,1448198900,10410,10410,10410,10410,0
20241126,191600,1448198900,10410,10410,10410,10410,0
20241126,191500,1448198900,10410,10410,10410,10410,1320
20241126,191400,1448198900,10410,10410,10410,10410,0
20241126,191300,1448198900,10410,10410,10410,10410,0
20241126,191200,1448198900,10410,10410,10410,10410,0
20241126,191100,1448198900,10410,10410,10410,10410,0
20241126,191000,1448198900,10410,10410,10410,10410,0
20241126,190900,1448198900,10410,10410,10410,10410,0
20241126,190800,1448198900,10410,10410,10410,10410,0
20241126,190700,1448198900,10410,10410,10410,10410,0
20241126,190600,1448198900,10410,10410,10410,10410,0
20241126,190500,1448198900,10410,10410,10410,10410,0
20241126,190400,1448198900,10410,10410,10410,10410,0
20241126,190300,1448198900,10410,10410,10410,10410,0
20241126,190200,1448198900,10410,10410,10410,10410,0
20241126,190100,1448198900,10410,10410,10410,10410,0
20241126,190000,1448198900,10410,10410,10410,10410,0
20241126,185900,1448198900,10410,10410,10410,10410,0
20241126,185800,1448198900,10410,10410,10410,10410,0
20241126,185700,1448198900,10410,10410,10410,10410,0
20241126,185600,1448198900,10410,10410,10410,10410,0
20241126,185500,1448198900,10410,10410,10410,10410,0
20241126,185400,1448198900,10410,10410,10410,10410,0
20241126,185300,1448198900,10410,10410,10410,10410,0
20241126,185200,1448198900,10410,10410,10410,10410,0
20241126,185100,1448198900,10410,10410,10410,10410,0
20241126,185000,1448198900,10410,10410,10410,10410,0
20241126,184900,1448198900,10410,10410,10410,10410,0
20241126,184800,1448198900,10410,10410,10410,10410,0
20241126,184700,1448198900,10410,10410,10410,10410,0
20241126,184600,1448198900,10410,10410,10410,10410,0
20241126,184500,1448198900,10410,10410,10410,10410,1320
20241126,184400,1448198900,10410,10410,10410,10410,0
20241126,184300,1448198900,10410,10410,10410,10410,0
20241126,184200,1448198900,10410,10410,10410,10410,0
20241126,184100,1448198900,10410,10410,10410,10410,0
20241126,184000,1448198900,10410,10410,10410,10410,0
20241126,183900,1448198900,10410,10410,10410,10410,0
20241126,183800,1448198900,10410,10410,10410,10410,0
20241126,183700,1448198900,10410,10410,10410,10410,0
20241126,183600,1448198900,10410,10410,10410,10410,0
20241126,183500,1448198900,10410,10410,10410,10410,0
20241126,183400,1448198900,10410,10410,10410,10410,0
20241126,183300,1448198900,10410,10410,10410,10410,0
20241126,183200,1448198900,10410,10410,10410,10410,0
20241126,183100,1448198900,10410,10410,10410,10410,0
20241126,183000,1448198900,10410,10410,10410,10410,0
20241126,182900,1448198900,10410,10410,10410,10410,0
20241126,182800,1448198900,10410,10410,10410,10410,0
20241126,182700,1448198900,10410,10410,10410,10410,0
20241126,182600,1448198900,10410,10410,10410,10410,0
20241126,182500,1448198900,10410,10410,10410,10410,0
20241126,182400,1448198900,10410,10410,10410,10410,0
20241126,182300,1448198900,10410,10410,10410,10410,0
20241126,182200,1448198900,10410,10410,10410,10410,0
20241126,182100,1448198900,10410,10410,10410,10410,0
20241126,182000,1448198900,10410,10410,10410,10410,0
20241126,181900,1448198900,10410,10410,10410,10410,0
20241126,181800,1448198900,10410,10410,10410,10410,0
20241126,181700,1448198900,10410,10410,10410,10410,0
20241126,181600,1448198900,10410,10410,10410,10410,0
20241126,181500,1448198900,10410,10410,10410,10410,1320
20241126,181400,1448198900,10410,10410,10410,10410,0
20241126,181300,1448198900,10410,10410,10410,10410,0
20241126,181200,1448198900,10410,10410,10410,10410,0
20241126,181100,1448198900,10410,10410,10410,10410,0
20241126,181000,1448198900,10410,10410,10410,10410,0
20241126,180900,1448198900,10410,10410,10410,10410,0
20241126,180800,1448198900,10410,10410,10410,10410,0
20241126,180700,1448198900,10410,10410,10410,10410,0
20241126,180600,1448198900,10410,10410,10410,10410,0
20241126,180500,1448198900,10410,10410,10410,10410,0
20241126,180400,1448198900,10410,10410,10410,10410,0
20241126,180300,1448198900,10410,10410,10410,10410,0
20241126,180200,1448198900,10410,10410,10410,10410,0
20241126,180100,1448198900,10410,10410,10410,10410,0
20241126,180000,1448198900,10410,10410,10410,10410,0
20241126,175900,1448198900,10410,10410,10410,10410,0
20241126,175800,1448198900,10410,10410,10410,10410,0
20241126,175700,1448198900,10410,10410,10410,10410,0
20241126,175600,1448198900,10410,10410,10410,10410,0
20241126,175500,1448198900,10410,10410,10410,10410,0
20241126,175400,1448198900,10410,10410,10410,10410,0
20241126,175300,1448198900,10410,10410,10410,10410,0
20241126,175200,1448198900,10410,10410,10410,10410,0
20241126,175100,1448198900,10410,10410,10410,10410,0
20241126,175000,1448198900,10410,10410,10410,10410,0
20241126,174900,1448198900,10410,10410,10410,10410,0
20241126,174800,1448198900,10410,10410,10410,10410,0
20241126,174700,1448198900,10410,10410,10410,10410,0
20241126,174600,1448198900,10410,10410,10410,10410,0
20241126,174500,1448198900,10410,10410,10410,10410,1320
20241126,174400,1448198900,10410,10410,10410,10410,0
20241126,174300,1448198900,10410,10410,10410,10410,0
20241126,174200,1448198900,10410,10410,10410,10410,0
20241126,174100,1448198900,10410,10410,10410,10410,0
20241126,174000,1448198900,10410,10410,10410,10410,0
20241126,173900,1448198900,10410,10410,10410,10410,0
20241126,173800,1448198900,10410,10410,10410,10410,0
20241126,173700,1448198900,10410,10410,10410,10410,0
20241126,173600,1448198900,10410,10410,10410,10410,0
20241126,173500,1448198900,10410,10410,10410,10410,0
20241126,173400,1448198900,10410,10410,10410,10410,0
20241126,173300,1448198900,10410,10410,10410,10410,0
20241126,173200,1448198900,10410,10410,10410,10410,0
20241126,173100,1448198900,10410,10410,10410,10410,0
20241126,173000,1448198900,10410,10410,10410,10410,0
20241126,172900,1448198900,10410,10410,10410,10410,0
20241126,172800,1448198900,10410,10410,10410,10410,0
20241126,172700,1448198900,10410,10410,10410,10410,0
20241126,172600,1448198900,10410,10410,10410,10410,0
20241126,172500,1448198900,10410,10410,10410,10410,0
20241126,172400,1448198900,10410,10410,10410,10410,0
20241126,172300,1448198900,10410,10410,10410,10410,0
20241126,172200,1448198900,10410,10410,10410,10410,0
20241126,172100,1448198900,10410,10410,10410,10410,0
20241126,172000,1448198900,10410,10410,10410,10410,0
20241126,171900,1448198900,10410,10410,10410,10410,0
20241126,171800,1448198900,10410,10410,10410,10410,0
20241126,171700,1448198900,10410,10410,10410,10410,0
20241126,171600,1448198900,10410,10410,10410,10410,0
20241126,171500,1448198900,10410,10410,10410,10410,1320
20241126,171400,1448198900,10410,10410,10410,10410,0
20241126,171300,1448198900,10410,10410,10410,10410,0
20241126,171200,1448198900,10410,10410,10410,10410,0
20241126,171100,1448198900,10410,10410,10410,10410,0
20241126,171000,1448198900,10410,10410,10410,10410,0
20241126,170900,1448198900,10410,10410,10410,10410,0
20241126,170800,1448198900,10410,10410,10410,10410,0
20241126,170700,1448198900,10410,10410,10410,10410,0
20241126,170600,1448198900,10410,10410,10410,10410,0
20241126,170500,1448198900,10410,10410,10410,10410,0
20241126,170400,1448198900,10410,10410,10410,10410,0
20241126,170300,1448198900,10410,10410,10410,10410,0
20241126,170200,1448198900,10410,10410,10410,10410,0
20241126,170100,1448198900,10410,10410,10410,10410,0
20241126,170000,1448198900,10410,10410,10410,10410,0
20241126,165900,1448198900,10410,10410,10410,10410,0
20241126,165800,1448198900,10410,10410,10410,10410,0
20241126,165700,1448198900,10410,10410,10410,10410,0
20241126,165600,1448198900,10410,10410,10410,10410,0
20241126,165500,1448198900,10410,10410,10410,10410,0
20241126,165400,1448198900,10410,10410,10410,10410,0
20241126,165300,1448198900,10410,10410,10410,10410,0
20241126,165200,1448198900,10410,10410,10410,10410,0
20241126,165100,1448198900,10410,10410,10410,10410,0
20241126,165000,1448198900,10410,10410,10410,10410,0
20241126,164900,1448198900,10410,10410,10410,10410,0
20241126,164800,1448198900,10410,10410,10410,10410,0
20241126,164700,1448198900,10410,10410,10410,10410,0
20241126,164600,1448198900,10410,10410,10410,10410,0
20241126,164500,1448198900,10410,10410,10410,10410,1320
20241126,164400,1448198900,10410,10410,10410,10410,0
20241126,164300,1448198900,10410,10410,10410,10410,0
20241126,164200,1448198900,10410,10410,10410,10410,0
20241126,164100,1448198900,10410,10410,10410,10410,0
20241126,164000,1448198900,10410,10410,10410,10410,0
20241126,163900,1448198900,10410,10410,10410,10410,0
20241126,163800,1448198900,10410,10410,10410,10410,0
20241126,163700,1448198900,10410,10410,10410,10410,0
20241126,163600,1448198900,10410,10410,10410,10410,0
20241126,163500,1448198900,10410,10410,10410,10410,0
20241126,163400,1448198900,10410,10410,10410,10410,0
20241126,163300,1448198900,10410,10410,10410,10410,0
20241126,163200,1448198900,10410,10410,10410,10410,0
20241126,163100,1448198900,10410,10410,10410,10410,0
20241126,163000,1448198900,10410,10410,10410,10410,0
20241126,162900,1448198900,10410,10410,10410,10410,0
20241126,162800,1448198900,10410,10410,10410,10410,0
20241126,162700,1448198900,10410,10410,10410,10410,0
20241126,162600,1448198900,10410,10410,10410,10410,0
20241126,162500,1448198900,10410,10410,10410,10410,0
20241126,162400,1448198900,10410,10410,10410,10410,0
20241126,162300,1448198900,10410,10410,10410,10410,0
20241126,162200,1448198900,10410,10410,10410,10410,0
20241126,162100,1448198900,10410,10410,10410,10410,0
20241126,162000,1448198900,10410,10410,10410,10410,0
20241126,161900,1448198900,10410,10410,10410,10410,0
20241126,161800,1448198900,10410,10410,10410,10410,0
20241126,161700,1448198900,10410,10410,10410,10410,0
20241126,161600,1448198900,10410,10410,10410,10410,0
20241126,161500,1448198900,10410,10410,10410,10410,1320
20241126,161400,1448198900,10410,10410,10410,10410,0
20241126,161300,1448198900,10410,10410,10410,10410,0
20241126,161200,1448198900,10410,10410,10410,10410,0
20241126,161100,1448198900,10410,10410,10410,10410,0
20241126,161000,1448198900,10410,10410,10410,10410,0
20241126,160900,1448198900,10410,10410,10410,10410,0
20241126,160800,1448198900,10410,10410,10410,10410,0
20241126,160700,1448198900,10410,10410,10410,10410,0
20241126,160600,1448198900,10410,10410,10410,10410,0
20241126,160500,1448198900,10410,10410,10410,10410,0
20241126,160400,1448198900,10410,10410,10410,10410,0
20241126,160300,1448198900,10410,10410,10410,10410,0
20241126,160200,1448198900,10410,10410,10410,10410,0
20241126,160100,1448198900,10410,10410,10410,10410,0
20241126,160000,1448198900,10410,10410,10410,10410,0
20241126,155900,1448198900,10410,10410,10410,10410,0
20241126,155800,1448198900,10410,10410,10410,10410,0
20241126,155700,1448198900,10410,10410,10410,10410,0
20241126,155600,1448198900,10410,10410,10410,10410,0
20241126,155500,1448198900,10410,10410,10410,10410,0
20241126,155400,1448198900,10410,10410,10410,10410,0
20241126,155300,1448198900,10410,10410,10410,10410,0
20241126,155200,1448198900,10410,10410,10410,10410,0
20241126,155100,1448198900,10410,10410,10410,10410,0
20241126,155000,1448198900,10410,10410,10410,10410,0
20241126,154900,1448198900,10410,10410,10410,10410,0
20241126,154800,1448198900,10410,10410,10410,10410,0
20241126,154700,1448198900,10410,10410,10410,10410,0
20241126,154600,1448198900,10410,10410,10410,10410,0
20241126,154500,1448198900,10410,10410,10410,10410,1320
20241126,154400,1448198900,10410,10410,10410,10410,0
20241126,154300,1448198900,10410,10410,10410,10410,0
20241126,154200,1448198900,10410,10410,10410,10410,0
20241126,154100,1448198900,10410,10410,10410,10410,0
20241126,154000,1448198900,10410,10410,10410,10410,0
20241126,153900,1448198900,10410,10410,10410,10410,0
20241126,153800,1448198900,10410,10410,10410,10410,0
20241126,153700,1448198900,10410,10410,10410,10410,0
20241126,153600,1448198900,10410,10410,10410,10410,0
20241126,153500,1448198900,10410,10410,10410,10410,0
20241126,153400,1448198900,10410,10410,10410,10410,0
20241126,153300,1448198900,10410,10410,10410,10410,0
20241126,153200,1448198900,10410,10410,10410,10410,0
20241126,153100,1448198900,10410,10410,10410,10410,0
20241126,153000,1448198900,10410,10410,10410,10410,1320
20241126,152900,1434457700,10410,10410,10410,10410,0
20241126,152800,1434457700,10410,10410,10410,10410,0
20241126,152700,1434457700,10410,10410,10410,10410,0
20241126,152600,1434457700,10410,10410,10410,10410,0
20241126,152500,1434457700,10410,10410,10410,10410,0
20241126,152400,1434457700,10410,10410,10410,10410,0
20241126,152300,1434457700,10410,10410,10410,10410,0
20241126,152200,1434457700,10410,10410,10410,10410,0
20241126,152100,1434457700,10410,10410,10410,10410,0
20241126,152000,1434457700,10410,10410,10410,10410,0
20241126,151900,1434457700,10410,10390,10410,10390,115
20241126,151800,1433261990,10390,10390,10390,10390,35
20241126,151700,1432898340,10380,10380,10380,10370,482
20241126,151600,1427897690,10380,10350,10390,10350,380
20241126,151500,1423960900,10360,10370,10370,10360,700
20241126,151400,1416708460,10370,10370,10370,10370,376
20241126,151300,1412809340,10370,10370,10370,10370,60
20241126,151200,1412187140,10370,10400,10400,10370,327
20241126,151100,1408791850,10400,10410,10410,10400,541
20241126,151000,1403164280,10420,10430,10430,10420,4
20241126,150900,1403122590,10420,10420,10420,10420,63
20241126,150800,1402466130,10420,10420,10420,10420,13
20241126,150700,1402330670,10410,10430,10430,10410,805
20241126,150600,1393942390,10420,10440,10440,10420,122
20241126,150500,1392670020,10440,10440,10440,10440,142
20241126,150400,1391187540,10420,10430,10430,10420,61
20241126,150300,1390551800,10420,10440,10440,10420,531
20241126,150200,1385017530,10440,10450,10450,10440,475
20241126,150100,1380055880,10450,10450,10450,10450,0
20241126,150000,1380055880,10450,10450,10450,10450,2
20241126,145900,1380034980,10440,10430,10440,10420,352
20241126,145800,1376364440,10430,10440,10440,10430,87
20241126,145700,1375456670,10440,10460,10460,10440,229
20241126,145600,1373062680,10460,10460,10460,10450,250
20241126,145500,1370447920,10460,10490,10490,10460,223
20241126,145400,1368112210,10490,10500,10500,10490,112
20241126,145300,1366936320,10500,10500,10500,10500,500
20241126,145200,1361686320,10500,10530,10530,10500,457
20241126,145100,1356875890,10530,10530,10530,10530,1
20241126,145000,1356865360,10550,10570,10620,10550,2616
20241126,144900,1329253240,10550,10500,10600,10500,2040
20241126,144800,1307718000,10500,10470,10500,10470,579
20241126,144700,1301646860,10470,10470,10470,10470,205
20241126,144600,1299500510,10470,10420,10470,10420,876
20241126,144500,1290353820,10400,10420,10420,10400,26
20241126,144400,1290082920,10420,10420,10420,10420,0
20241126,144300,1290082920,10420,10420,10420,10420,0
20241126,144200,1290082920,10420,10420,10420,10420,0
20241126,144100,1290082920,10420,10420,10420,10420,66
20241126,144000,1289395200,10420,10400,10420,10400,368
20241126,143900,1285562770,10390,10390,10390,10390,190
20241126,143800,1283588670,10400,10390,10400,10390,1048
20241126,143700,1272689590,10390,10390,10390,10390,328
20241126,143600,1269281670,10400,10400,10400,10400,246
20241126,143500,1266723270,10400,10400,10400,10400,24
20241126,143400,1266473670,10400,10400,10400,10400,95
20241126,143300,1265485670,10390,10380,10390,10380,534
20241126,143200,1259939840,10340,10340,10340,10340,0
20241126,143100,1259939840,10340,10340,10340,10340,0
20241126,143000,1259939840,10340,10380,10380,10340,577
20241126,142900,1253973440,10330,10330,10330,10330,0
20241126,142800,1253973440,10330,10370,10370,10330,796
20241126,142700,1245725250,10370,10340,10370,10330,2170
20241126,142600,1223286260,10340,10350,10350,10340,109
20241126,142500,1222159000,10320,10320,10320,10320,0
20241126,142400,1222159000,10320,10340,10340,10320,103
20241126,142300,1221094720,10340,10340,10340,10340,28
20241126,142200,1220805200,10340,10340,10340,10340,0
20241126,142100,1220805200,10340,10340,10340,10340,10
20241126,142000,1220701800,10340,10350,10350,10340,1659
20241126,141900,1203532820,10360,10360,10360,10360,40
20241126,141800,1203118420,10360,10360,10360,10360,380
20241126,141700,1199181620,10370,10370,10370,10370,2
20241126,141600,1199160880,10360,10370,10370,10360,173
20241126,141500,1197368500,10360,10360,10360,10360,30
20241126,141400,1197057700,10360,10360,10360,10360,1
20241126,141300,1197047340,10360,10360,10360,10360,299
20241126,141200,1193949700,10360,10360,10360,10360,323
20241126,141100,1190603420,10370,10370,10370,10370,0
20241126,141000,1190603420,10370,10370,10370,10370,287
20241126,140900,1187627230,10370,10370,10370,10370,1
20241126,140800,1187616860,10370,10370,10370,10370,173
20241126,140700,1185822850,10380,10380,10380,10380,1
20241126,140600,1185812470,10380,10380,10380,10380,300
20241126,140500,1182698470,10380,10380,10380,10380,0
20241126,140400,1182698470,10380,10380,10380,10380,0
20241126,140300,1182698470,10380,10400,10400,10380,35
20241126,140200,1182334820,10400,10400,10400,10400,5
20241126,140100,1182282820,10380,10380,10380,10380,0
20241126,140000,1182282820,10380,10380,10380,10380,14
20241126,135900,1182137500,10400,10400,10400,10400,33
20241126,135800,1181794300,10390,10400,10400,10390,139
20241126,135700,1180348960,10400,10400,10400,10400,80
20241126,135600,1179516960,10400,10400,10400,10400,301
20241126,135500,1176386560,10400,10400,10400,10400,1
20241126,135400,1176376160,10400,10400,10400,10400,10
20241126,135300,1176272160,10400,10400,10400,10400,0
20241126,135200,1176272160,10400,10400,10400,10400,550
20241126,135100,1170552160,10420,10420,10420,10420,1
20241126,135000,1170541740,10420,10420,10420,10420,230
20241126,134900,1168145140,10400,10400,10400,10400,1500
20241126,134800,1152545140,10400,10400,10400,10400,49
20241126,134700,1152035540,10420,10420,10420,10420,150
20241126,134600,1150472540,10420,10400,10420,10400,209
20241126,134500,1148297800,10400,10400,10400,10400,100
20241126,134400,1147257800,10360,10360,10360,10360,0
20241126,134300,1147257800,10360,10360,10360,10360,0
20241126,134200,1147257800,10360,10360,10360,10360,10
20241126,134100,1147154200,10360,10360,10360,10360,9
20241126,134000,1147060960,10360,10360,10360,10360,41
20241126,133900,1146636200,10360,10360,10360,10360,0
20241126,133800,1146636200,10360,10360,10360,10360,0
20241126,133700,1146636200,10360,10370,10370,10360,207
20241126,133600,1144491560,10420,10420,10420,10420,0
20241126,133500,1144491560,10420,10420,10420,10420,0
20241126,133400,1144491560,10420,10330,10430,10330,1627
20241126,133300,1127620020,10310,10310,10310,10310,74
20241126,133200,1126857080,10310,10310,10310,10310,90
20241126,133100,1125929180,10310,10310,10310,10310,103
20241126,133000,1124867250,10310,10310,10310,10310,79
20241126,132900,1124052760,10310,10310,10320,10310,125
20241126,132800,1122763890,10310,10320,10320,10310,905
20241126,132700,1113429350,10320,10320,10320,10320,1026
20241126,132600,1102841030,10310,10310,10310,10310,0
20241126,132500,1102841030,10310,10320,10320,10310,981
20241126,132400,1092726800,10320,10320,10320,10320,0
20241126,132300,1092726800,10320,10320,10320,10320,15
20241126,132200,1092572000,10310,10320,10320,10310,205
20241126,132100,1090456900,10310,10310,10310,10310,48
20241126,132000,1089962020,10310,10330,10330,10310,348
20241126,131900,1086372030,10330,10330,10330,10330,121
20241126,131800,1085122100,10320,10320,10320,10320,3
20241126,131700,1085091140,10320,10320,10320,10320,0
20241126,131600,1085091140,10320,10320,10320,10320,5
20241126,131500,1085039540,10320,10320,10320,10320,4
20241126,131400,1084998260,10320,10330,10330,10320,732
20241126,131300,1077443920,10330,10330,10330,10330,62
20241126,131200,1076803460,10320,10320,10330,10320,944
20241126,131100,1067055380,10330,10330,10330,10330,610
20241126,131000,1060754080,10330,10340,10340,10330,457
20241126,130900,1056032980,10350,10350,10350,10350,0
20241126,130800,1056032980,10350,10350,10350,10350,2
20241126,130700,1056012280,10350,10350,10350,10350,2
20241126,130600,1055991580,10350,10370,10370,10350,5691
20241126,130500,996979820,10370,10370,10370,10370,0
20241126,130400,996979820,10370,10370,10370,10370,100
20241126,130300,995942820,10370,10370,10370,10370,428
20241126,130200,991504460,10370,10380,10380,10370,590
20241126,130100,985386050,10380,10380,10380,10380,10
20241126,130000,985282250,10370,10390,10390,10370,870
20241126,125900,976258950,10370,10370,10370,10370,46
20241126,125800,975781930,10370,10370,10370,10370,0
20241126,125700,975781930,10370,10370,10380,10370,749
20241126,125600,968012950,10370,10370,10370,10370,472
20241126,125500,963118310,10380,10380,10380,10380,30
20241126,125400,962806910,10380,10380,10380,10380,1
20241126,125300,962796530,10380,10370,10380,10370,155
20241126,125200,961188110,10370,10380,10380,10370,68
20241126,125100,960482900,10380,10370,10380,10370,807
20241126,125000,952114210,10370,10380,10380,10370,1118
20241126,124900,940516810,10380,10380,10380,10380,102
20241126,124800,939458050,10380,10380,10380,10380,14
20241126,124700,939312730,10380,10380,10380,10380,47
20241126,124600,938824870,10380,10380,10380,10380,46
20241126,124500,938347390,10380,10380,10380,10380,93
20241126,124400,937382050,10390,10390,10390,10380,52
20241126,124300,936842000,10390,10390,10390,10390,40
20241126,124200,936426400,10400,10400,10400,10400,0
20241126,124100,936426400,10400,10400,10400,10400,1
20241126,124000,936416000,10400,10400,10400,10390,84
20241126,123900,935542730,10390,10400,10400,10390,344
20241126,123800,931965240,10400,10400,10400,10400,1
20241126,123700,931954840,10410,10410,10410,10410,0
20241126,123600,931954840,10410,10400,10410,10400,185
20241126,123500,930029840,10410,10420,10420,10410,117
20241126,123400,928811510,10420,10420,10420,10420,38
20241126,123300,928415550,10420,10430,10430,10420,372
20241126,123200,924539050,10430,10450,10450,10430,97
20241126,123100,923525780,10450,10450,10450,10450,3
20241126,123000,923494430,10460,10470,10470,10460,2
20241126,122900,923473500,10480,10480,10480,10480,415
20241126,122800,919124300,10480,10480,10480,10480,0
20241126,122700,919124300,10480,10400,10480,10400,1895
20241126,122600,899353550,10400,10400,10400,10400,448
20241126,122500,894694350,10400,10400,10400,10400,96
20241126,122400,893695950,10400,10400,10400,10400,116
20241126,122300,892489550,10400,10400,10400,10400,23
20241126,122200,892250350,10400,10380,10400,10380,45
20241126,122100,891782830,10400,10400,10400,10400,0
20241126,122000,891782830,10400,10370,10400,10370,49
20241126,121900,891274640,10370,10370,10370,10370,23
20241126,121800,891036130,10370,10380,10380,10370,100
20241126,121700,889998450,10380,10390,10390,10380,60
20241126,121600,889375360,10400,10400,10400,10400,0
20241126,121500,889375360,10400,10400,10400,10400,40
20241126,121400,888959360,10390,10390,10390,10390,56
20241126,121300,888377520,10390,10390,10390,10390,1
20241126,121200,888367130,10400,10390,10400,10390,123
20241126,121100,887088160,10380,10380,10380,10380,23
20241126,121000,886849420,10380,10380,10380,10380,263
20241126,120900,884119480,10380,10380,10380,10380,380
20241126,120800,880175080,10380,10380,10380,10370,354
20241126,120700,876501100,10380,10380,10380,10380,24
20241126,120600,876251980,10370,10370,10370,10370,23
20241126,120500,876013470,10370,10370,10370,10370,13
20241126,120400,875878660,10370,10370,10370,10370,28
20241126,120300,875588300,10370,10370,10370,10370,338
20241126,120200,872083240,10370,10370,10370,10370,270
20241126,120100,869283340,10370,10370,10370,10370,29
20241126,120000,868982610,10370,10370,10370,10370,415
20241126,115900,864679060,10370,10370,10370,10370,23
20241126,115800,864440550,10370,10370,10380,10370,766
20241126,115700,856496890,10380,10380,10380,10380,19
20241126,115600,856299670,10380,10380,10380,10380,109
20241126,115500,855168250,10380,10380,10380,10380,505
20241126,115400,849926350,10380,10380,10380,10380,12
20241126,115300,849801790,10380,10370,10380,10370,44
20241126,115200,849345500,10370,10370,10370,10370,0
20241126,115100,849345500,10370,10380,10380,10370,39
20241126,115000,848941060,10370,10370,10370,10370,44
20241126,114900,848484780,10380,10380,10380,10380,50
20241126,114800,847965780,10380,10380,10380,10380,401
20241126,114700,843803400,10370,10370,10370,10370,63
20241126,114600,843150090,10380,10380,10380,10380,0
20241126,114500,843150090,10380,10380,10380,10380,0
20241126,114400,843150090,10380,10380,10380,10380,4
20241126,114300,843108570,10380,10380,10380,10380,0
20241126,114200,843108570,10380,10380,10380,10380,6
20241126,114100,843046290,10380,10380,10380,10380,0
20241126,114000,843046290,10380,10380,10380,10380,317
20241126,113900,839755830,10380,10380,10380,10380,33
20241126,113800,839413290,10380,10380,10380,10380,0
20241126,113700,839413290,10380,10380,10380,10380,223
20241126,113600,837098550,10390,10390,10390,10390,272
20241126,113500,834272470,10390,10390,10390,10390,11
20241126,113400,834158180,10390,10390,10390,10390,23
20241126,113300,833919210,10390,10380,10390,10370,1335
20241126,113200,820056850,10380,10390,10390,10380,28
20241126,113100,819766160,10380,10380,10380,10380,23
20241126,113000,819527420,10390,10390,10390,10390,0
20241126,112900,819527420,10390,10390,10390,10390,5
20241126,112800,819475470,10380,10390,10390,10380,450
20241126,112700,814803720,10400,10400,10400,10400,0
20241126,112600,814803720,10400,10400,10400,10400,0
20241126,112500,814803720,10400,10390,10400,10380,276
20241126,112400,811935370,10390,10390,10390,10390,357
20241126,112300,808226140,10390,10390,10390,10390,0
20241126,112200,808226140,10390,10370,10390,10370,293
20241126,112100,805183010,10390,10370,10390,10370,675
20241126,112000,798181220,10370,10380,10380,10370,240
20241126,111900,795690690,10380,10380,10380,10380,0
20241126,111800,795690690,10380,10380,10380,10380,23
20241126,111700,795451950,10380,10380,10380,10380,24
20241126,111600,795202830,10380,10380,10380,10380,2
20241126,111500,795182070,10380,10370,10380,10370,679
20241126,111400,788134150,10400,10380,10400,10370,296
20241126,111300,785063270,10380,10380,10380,10380,90
20241126,111200,784129070,10380,10380,10380,10380,46
20241126,111100,783651590,10380,10380,10380,10380,33
20241126,111000,783309050,10380,10380,10380,10380,126
20241126,110900,782001170,10380,10380,10380,10380,133
20241126,110800,780620630,10380,10390,10390,10380,237
20241126,110700,778158610,10400,10400,10400,10400,170
20241126,110600,776390610,10400,10400,10400,10400,20
20241126,110500,776182610,10400,10400,10400,10400,200
20241126,110400,774102610,10410,10380,10410,10380,77
20241126,110300,773303020,10370,10410,10410,10370,2680
20241126,110200,745474780,10410,10410,10410,10410,64
20241126,110100,744808540,10410,10410,10410,10410,55
20241126,110000,744235990,10410,10420,10420,10410,73
20241126,105900,743475340,10430,10430,10430,10430,6
20241126,105800,743412760,10430,10430,10430,10420,265
20241126,105700,740649040,10430,10430,10430,10430,13
20241126,105600,740513450,10430,10430,10430,10430,47
20241126,105500,740023240,10420,10450,10450,10420,62
20241126,105400,739377170,10450,10450,10450,10450,0
20241126,105300,739377170,10450,10450,10450,10450,21
20241126,105200,739157720,10460,10460,10460,10460,47
20241126,105100,738666100,10480,10470,10480,10470,119
20241126,105000,737419980,10450,10420,10450,10420,327
20241126,104900,734003780,10420,10420,10420,10420,297
20241126,104800,730909040,10430,10430,10430,10430,60
20241126,104700,730283240,10430,10430,10430,10430,25
20241126,104600,730022490,10430,10400,10430,10370,1466
20241126,104500,714768010,10370,10370,10370,10370,23
20241126,104400,714529500,10370,10370,10370,10370,37
20241126,104300,714145810,10400,10400,10400,10400,10
20241126,104200,714041810,10400,10400,10400,10400,0
20241126,104100,714041810,10400,10400,10400,10400,26
20241126,104000,713771410,10400,10370,10400,10370,425
20241126,103900,709358260,10370,10370,10370,10370,354
20241126,103800,705687280,10370,10370,10370,10370,35
20241126,103700,705324330,10370,10370,10370,10370,321
20241126,103600,701995560,10360,10360,10360,10360,313
20241126,103500,698752880,10320,10320,10320,10320,23
20241126,103400,698515520,10320,10350,10350,10320,385
20241126,103300,694539360,10370,10370,10370,10370,119
20241126,103200,693305330,10370,10350,10380,10350,181
20241126,103100,691428680,10340,10360,10360,10340,937
20241126,103000,681737860,10380,10380,10380,10380,49
20241126,102900,681229240,10380,10380,10380,10380,0
20241126,102800,681229240,10380,10330,10380,10330,773
20241126,102700,673224350,10330,10330,10350,10320,118
20241126,102600,672004030,10310,10310,10310,10310,123
20241126,102500,670735900,10310,10320,10320,10310,2100
20241126,102400,649082650,10320,10320,10320,10320,24
20241126,102300,648834970,10310,10320,10320,10310,323
20241126,102200,645502200,10320,10340,10340,10320,651
20241126,102100,638778150,10340,10340,10340,10340,78
20241126,102000,637971630,10340,10340,10340,10340,73
20241126,101900,637216810,10340,10350,10350,10330,353
20241126,101800,633566860,10350,10310,10350,10300,932
20241126,101700,623934900,10310,10390,10390,10310,4429
20241126,101600,578050600,10390,10420,10420,10390,1061
20241126,101500,567021610,10410,10410,10420,10410,479
20241126,101400,562035010,10400,10420,10420,10400,1988
20241126,101300,541336790,10420,10480,10480,10420,3348
20241126,101200,506353010,10480,10480,10500,10480,402
20241126,101100,502140030,10490,10490,10490,10490,145
20241126,101000,500618980,10510,10510,10510,10510,0
20241126,100900,500618980,10510,10510,10510,10510,20
20241126,100800,500408780,10510,10480,10510,10480,1599
20241126,100700,483641600,10470,10480,10480,10470,307
20241126,100600,480426300,10480,10480,10480,10470,24
20241126,100500,480174990,10470,10490,10490,10470,474
20241126,100400,475210290,10480,10480,10480,10480,47
20241126,100300,474717730,10470,10480,10480,10470,910
20241126,100200,465188150,10480,10480,10480,10480,267
20241126,100100,462389990,10480,10480,10480,10480,32
20241126,100000,462054630,10480,10480,10480,10480,200
20241126,095900,459958630,10490,10490,10490,10490,57
20241126,095800,459360700,10500,10500,10500,10500,18
20241126,095700,459171700,10480,10480,10480,10470,976
20241126,095600,448945130,10480,10490,10490,10480,536
20241126,095500,443327840,10500,10500,10500,10500,2
20241126,095400,443306840,10480,10500,10500,10480,445
20241126,095300,438642860,10500,10500,10500,10480,63
20241126,095200,437982140,10500,10500,10500,10500,1171
20241126,095100,425686640,10480,10480,10490,10480,595
20241126,095000,419450790,10480,10500,10500,10480,1432
20241126,094900,404433200,10500,10540,10550,10500,709
20241126,094800,396981820,10530,10540,10540,10530,305
20241126,094700,393769330,10540,10530,10540,10530,26
20241126,094600,393495300,10520,10560,10560,10520,107
20241126,094500,392367260,10560,10510,10560,10500,520
20241126,094400,386888800,10510,10570,10570,10510,102
20241126,094300,385816720,10580,10560,10580,10490,441
20241126,094200,381188370,10500,10580,10580,10490,3158
20241126,094100,347985570,10580,10580,10580,10580,82
20241126,094000,347118010,10580,10580,10580,10580,1
20241126,093900,347107430,10580,10580,10580,10580,945
20241126,093800,337109330,10580,10580,10590,10580,99
20241126,093700,336061410,10580,10580,10580,10580,102
20241126,093600,334982250,10580,10580,10590,10580,457
20241126,093500,330146240,10580,10580,10580,10580,10
20241126,093400,330040440,10580,10590,10600,10530,1611
20241126,093300,313033020,10590,10600,10600,10560,1561
20241126,093200,296516290,10600,10600,10600,10600,13
20241126,093100,296378490,10600,10610,10610,10600,366
20241126,093000,292498800,10600,10610,10610,10600,69
20241126,092900,291766950,10600,10640,10640,10600,823
20241126,092800,283037830,10640,10630,10640,10630,37
20241126,092700,282644370,10670,10610,10670,10610,1085
20241126,092600,271084370,10610,10610,10610,10610,537
20241126,092500,265386800,10610,10620,10620,10600,514
20241126,092400,259934120,10610,10610,10610,10610,43
20241126,092300,259477890,10600,10600,10600,10600,224
20241126,092200,257103490,10600,10600,10650,10600,505
20241126,092100,251750440,10600,10600,10600,10580,1975
20241126,092000,230822470,10600,10650,10650,10600,1221
20241126,091900,217870630,10630,10620,10680,10620,1925
20241126,091800,197421910,10630,10680,10690,10630,1619
20241126,091700,180160110,10680,10680,10710,10670,4148
20241126,091600,135863540,10670,10640,10670,10630,777
20241126,091500,127583890,10630,10600,10630,10600,535
20241126,091400,121897500,10590,10590,10590,10590,96
20241126,091300,120880860,10590,10650,10650,10590,1219
20241126,091200,107909030,10650,10610,10650,10610,1205
20241126,091100,95093150,10610,10640,10640,10610,353
20241126,091000,91343910,10640,10560,10640,10550,1297
20241126,090900,77606710,10560,10580,10590,10560,343
20241126,090800,73979950,10560,10620,10620,10560,788
20241126,090700,65634250,10620,10620,10640,10590,2154
20241126,090600,42768010,10620,10600,10730,10600,790
20241126,090500,34352690,10570,10470,10570,10470,685
20241126,090400,27137330,10470,10460,10470,10420,425
20241126,090300,22697320,10460,10440,10460,10420,248
20241126,090200,20107840,10440,10440,10440,10440,20
20241126,090100,19899040,10410,10430,10450,10410,934
20241126,090000,10160520,10450,10450,10450,10420,965