KissMeData/044340/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192900,40673760,5190,5190,5190,5190,267
20241126,192800,40673760,5190,5190,5190,5190,0
20241126,192700,40673760,5190,5190,5190,5190,0
20241126,192600,40673760,5190,5190,5190,5190,0
20241126,192500,40673760,5190,5190,5190,5190,0
20241126,192400,40673760,5190,5190,5190,5190,0
20241126,192300,40673760,5190,5190,5190,5190,0
20241126,192200,40673760,5190,5190,5190,5190,0
20241126,192100,40673760,5190,5190,5190,5190,0
20241126,192000,40673760,5190,5190,5190,5190,0
20241126,191900,40673760,5190,5190,5190,5190,0
20241126,191800,40673760,5190,5190,5190,5190,0
20241126,191700,40673760,5190,5190,5190,5190,0
20241126,191600,40673760,5190,5190,5190,5190,0
20241126,191500,40673760,5190,5190,5190,5190,0
20241126,191400,40673760,5190,5190,5190,5190,0
20241126,191300,40673760,5190,5190,5190,5190,0
20241126,191200,40673760,5190,5190,5190,5190,0
20241126,191100,40673760,5190,5190,5190,5190,0
20241126,191000,40673760,5190,5190,5190,5190,0
20241126,190900,40673760,5190,5190,5190,5190,0
20241126,190800,40673760,5190,5190,5190,5190,0
20241126,190700,40673760,5190,5190,5190,5190,0
20241126,190600,40673760,5190,5190,5190,5190,0
20241126,190500,40673760,5190,5190,5190,5190,0
20241126,190400,40673760,5190,5190,5190,5190,0
20241126,190300,40673760,5190,5190,5190,5190,0
20241126,190200,40673760,5190,5190,5190,5190,0
20241126,190100,40673760,5190,5190,5190,5190,0
20241126,190000,40673760,5190,5190,5190,5190,0
20241126,185900,40673760,5190,5190,5190,5190,267
20241126,185800,40673760,5190,5190,5190,5190,0
20241126,185700,40673760,5190,5190,5190,5190,0
20241126,185600,40673760,5190,5190,5190,5190,0
20241126,185500,40673760,5190,5190,5190,5190,0
20241126,185400,40673760,5190,5190,5190,5190,0
20241126,185300,40673760,5190,5190,5190,5190,0
20241126,185200,40673760,5190,5190,5190,5190,0
20241126,185100,40673760,5190,5190,5190,5190,0
20241126,185000,40673760,5190,5190,5190,5190,0
20241126,184900,40673760,5190,5190,5190,5190,0
20241126,184800,40673760,5190,5190,5190,5190,0
20241126,184700,40673760,5190,5190,5190,5190,0
20241126,184600,40673760,5190,5190,5190,5190,0
20241126,184500,40673760,5190,5190,5190,5190,0
20241126,184400,40673760,5190,5190,5190,5190,0
20241126,184300,40673760,5190,5190,5190,5190,0
20241126,184200,40673760,5190,5190,5190,5190,0
20241126,184100,40673760,5190,5190,5190,5190,0
20241126,184000,40673760,5190,5190,5190,5190,0
20241126,183900,40673760,5190,5190,5190,5190,0
20241126,183800,40673760,5190,5190,5190,5190,0
20241126,183700,40673760,5190,5190,5190,5190,0
20241126,183600,40673760,5190,5190,5190,5190,0
20241126,183500,40673760,5190,5190,5190,5190,0
20241126,183400,40673760,5190,5190,5190,5190,0
20241126,183300,40673760,5190,5190,5190,5190,0
20241126,183200,40673760,5190,5190,5190,5190,0
20241126,183100,40673760,5190,5190,5190,5190,0
20241126,183000,40673760,5190,5190,5190,5190,0
20241126,182900,40673760,5190,5190,5190,5190,267
20241126,182800,40673760,5190,5190,5190,5190,0
20241126,182700,40673760,5190,5190,5190,5190,0
20241126,182600,40673760,5190,5190,5190,5190,0
20241126,182500,40673760,5190,5190,5190,5190,0
20241126,182400,40673760,5190,5190,5190,5190,0
20241126,182300,40673760,5190,5190,5190,5190,0
20241126,182200,40673760,5190,5190,5190,5190,0
20241126,182100,40673760,5190,5190,5190,5190,0
20241126,182000,40673760,5190,5190,5190,5190,0
20241126,181900,40673760,5190,5190,5190,5190,0
20241126,181800,40673760,5190,5190,5190,5190,0
20241126,181700,40673760,5190,5190,5190,5190,0
20241126,181600,40673760,5190,5190,5190,5190,0
20241126,181500,40673760,5190,5190,5190,5190,0
20241126,181400,40673760,5190,5190,5190,5190,0
20241126,181300,40673760,5190,5190,5190,5190,0
20241126,181200,40673760,5190,5190,5190,5190,0
20241126,181100,40673760,5190,5190,5190,5190,0
20241126,181000,40673760,5190,5190,5190,5190,0
20241126,180900,40673760,5190,5190,5190,5190,0
20241126,180800,40673760,5190,5190,5190,5190,0
20241126,180700,40673760,5190,5190,5190,5190,0
20241126,180600,40673760,5190,5190,5190,5190,0
20241126,180500,40673760,5190,5190,5190,5190,0
20241126,180400,40673760,5190,5190,5190,5190,0
20241126,180300,40673760,5190,5190,5190,5190,0
20241126,180200,40673760,5190,5190,5190,5190,0
20241126,180100,40673760,5190,5190,5190,5190,0
20241126,180000,40673760,5190,5190,5190,5190,0
20241126,175900,40673760,5190,5190,5190,5190,267
20241126,175800,40673760,5190,5190,5190,5190,0
20241126,175700,40673760,5190,5190,5190,5190,0
20241126,175600,40673760,5190,5190,5190,5190,0
20241126,175500,40673760,5190,5190,5190,5190,0
20241126,175400,40673760,5190,5190,5190,5190,0
20241126,175300,40673760,5190,5190,5190,5190,0
20241126,175200,40673760,5190,5190,5190,5190,0
20241126,175100,40673760,5190,5190,5190,5190,0
20241126,175000,40673760,5190,5190,5190,5190,0
20241126,174900,40673760,5190,5190,5190,5190,0
20241126,174800,40673760,5190,5190,5190,5190,0
20241126,174700,40673760,5190,5190,5190,5190,0
20241126,174600,40673760,5190,5190,5190,5190,0
20241126,174500,40673760,5190,5190,5190,5190,0
20241126,174400,40673760,5190,5190,5190,5190,0
20241126,174300,40673760,5190,5190,5190,5190,0
20241126,174200,40673760,5190,5190,5190,5190,0
20241126,174100,40673760,5190,5190,5190,5190,0
20241126,174000,40673760,5190,5190,5190,5190,0
20241126,173900,40673760,5190,5190,5190,5190,0
20241126,173800,40673760,5190,5190,5190,5190,0
20241126,173700,40673760,5190,5190,5190,5190,0
20241126,173600,40673760,5190,5190,5190,5190,0
20241126,173500,40673760,5190,5190,5190,5190,0
20241126,173400,40673760,5190,5190,5190,5190,0
20241126,173300,40673760,5190,5190,5190,5190,0
20241126,173200,40673760,5190,5190,5190,5190,0
20241126,173100,40673760,5190,5190,5190,5190,0
20241126,173000,40673760,5190,5190,5190,5190,0
20241126,172900,40673760,5190,5190,5190,5190,267
20241126,172800,40673760,5190,5190,5190,5190,0
20241126,172700,40673760,5190,5190,5190,5190,0
20241126,172600,40673760,5190,5190,5190,5190,0
20241126,172500,40673760,5190,5190,5190,5190,0
20241126,172400,40673760,5190,5190,5190,5190,0
20241126,172300,40673760,5190,5190,5190,5190,0
20241126,172200,40673760,5190,5190,5190,5190,0
20241126,172100,40673760,5190,5190,5190,5190,0
20241126,172000,40673760,5190,5190,5190,5190,0
20241126,171900,40673760,5190,5190,5190,5190,0
20241126,171800,40673760,5190,5190,5190,5190,0
20241126,171700,40673760,5190,5190,5190,5190,0
20241126,171600,40673760,5190,5190,5190,5190,0
20241126,171500,40673760,5190,5190,5190,5190,0
20241126,171400,40673760,5190,5190,5190,5190,0
20241126,171300,40673760,5190,5190,5190,5190,0
20241126,171200,40673760,5190,5190,5190,5190,0
20241126,171100,40673760,5190,5190,5190,5190,0
20241126,171000,40673760,5190,5190,5190,5190,0
20241126,170900,40673760,5190,5190,5190,5190,0
20241126,170800,40673760,5190,5190,5190,5190,0
20241126,170700,40673760,5190,5190,5190,5190,0
20241126,170600,40673760,5190,5190,5190,5190,0
20241126,170500,40673760,5190,5190,5190,5190,0
20241126,170400,40673760,5190,5190,5190,5190,0
20241126,170300,40673760,5190,5190,5190,5190,0
20241126,170200,40673760,5190,5190,5190,5190,0
20241126,170100,40673760,5190,5190,5190,5190,0
20241126,170000,40673760,5190,5190,5190,5190,0
20241126,165900,40673760,5190,5190,5190,5190,267
20241126,165800,40673760,5190,5190,5190,5190,0
20241126,165700,40673760,5190,5190,5190,5190,0
20241126,165600,40673760,5190,5190,5190,5190,0
20241126,165500,40673760,5190,5190,5190,5190,0
20241126,165400,40673760,5190,5190,5190,5190,0
20241126,165300,40673760,5190,5190,5190,5190,0
20241126,165200,40673760,5190,5190,5190,5190,0
20241126,165100,40673760,5190,5190,5190,5190,0
20241126,165000,40673760,5190,5190,5190,5190,0
20241126,164900,40673760,5190,5190,5190,5190,0
20241126,164800,40673760,5190,5190,5190,5190,0
20241126,164700,40673760,5190,5190,5190,5190,0
20241126,164600,40673760,5190,5190,5190,5190,0
20241126,164500,40673760,5190,5190,5190,5190,0
20241126,164400,40673760,5190,5190,5190,5190,0
20241126,164300,40673760,5190,5190,5190,5190,0
20241126,164200,40673760,5190,5190,5190,5190,0
20241126,164100,40673760,5190,5190,5190,5190,0
20241126,164000,40673760,5190,5190,5190,5190,0
20241126,163900,40673760,5190,5190,5190,5190,0
20241126,163800,40673760,5190,5190,5190,5190,0
20241126,163700,40673760,5190,5190,5190,5190,0
20241126,163600,40673760,5190,5190,5190,5190,0
20241126,163500,40673760,5190,5190,5190,5190,0
20241126,163400,40673760,5190,5190,5190,5190,0
20241126,163300,40673760,5190,5190,5190,5190,0
20241126,163200,40673760,5190,5190,5190,5190,0
20241126,163100,40673760,5190,5190,5190,5190,0
20241126,163000,40673760,5190,5190,5190,5190,0
20241126,162900,40673760,5190,5190,5190,5190,267
20241126,162800,40673760,5190,5190,5190,5190,0
20241126,162700,40673760,5190,5190,5190,5190,0
20241126,162600,40673760,5190,5190,5190,5190,0
20241126,162500,40673760,5190,5190,5190,5190,0
20241126,162400,40673760,5190,5190,5190,5190,0
20241126,162300,40673760,5190,5190,5190,5190,0
20241126,162200,40673760,5190,5190,5190,5190,0
20241126,162100,40673760,5190,5190,5190,5190,0
20241126,162000,40673760,5190,5190,5190,5190,0
20241126,161900,40673760,5190,5190,5190,5190,0
20241126,161800,40673760,5190,5190,5190,5190,0
20241126,161700,40673760,5190,5190,5190,5190,0
20241126,161600,40673760,5190,5190,5190,5190,0
20241126,161500,40673760,5190,5190,5190,5190,0
20241126,161400,40673760,5190,5190,5190,5190,0
20241126,161300,40673760,5190,5190,5190,5190,0
20241126,161200,40673760,5190,5190,5190,5190,0
20241126,161100,40673760,5190,5190,5190,5190,0
20241126,161000,40673760,5190,5190,5190,5190,0
20241126,160900,40673760,5190,5190,5190,5190,0
20241126,160800,40673760,5190,5190,5190,5190,0
20241126,160700,40673760,5190,5190,5190,5190,0
20241126,160600,40673760,5190,5190,5190,5190,0
20241126,160500,40673760,5190,5190,5190,5190,0
20241126,160400,40673760,5190,5190,5190,5190,0
20241126,160300,40673760,5190,5190,5190,5190,0
20241126,160200,40673760,5190,5190,5190,5190,0
20241126,160100,40673760,5190,5190,5190,5190,0
20241126,160000,40673760,5190,5190,5190,5190,0
20241126,155900,40673760,5190,5190,5190,5190,267
20241126,155800,40673760,5190,5190,5190,5190,0
20241126,155700,40673760,5190,5190,5190,5190,0
20241126,155600,40673760,5190,5190,5190,5190,0
20241126,155500,40673760,5190,5190,5190,5190,0
20241126,155400,40673760,5190,5190,5190,5190,0
20241126,155300,40673760,5190,5190,5190,5190,0
20241126,155200,40673760,5190,5190,5190,5190,0
20241126,155100,40673760,5190,5190,5190,5190,0
20241126,155000,40673760,5190,5190,5190,5190,0
20241126,154900,40673760,5190,5190,5190,5190,0
20241126,154800,40673760,5190,5190,5190,5190,0
20241126,154700,40673760,5190,5190,5190,5190,0
20241126,154600,40673760,5190,5190,5190,5190,0
20241126,154500,40673760,5190,5190,5190,5190,0
20241126,154400,40673760,5190,5190,5190,5190,0
20241126,154300,40673760,5190,5190,5190,5190,0
20241126,154200,40673760,5190,5190,5190,5190,0
20241126,154100,40673760,5190,5190,5190,5190,0
20241126,154000,40673760,5190,5190,5190,5190,0
20241126,153900,40673760,5190,5190,5190,5190,0
20241126,153800,40673760,5190,5190,5190,5190,0
20241126,153700,40673760,5190,5190,5190,5190,0
20241126,153600,40673760,5190,5190,5190,5190,0
20241126,153500,40673760,5190,5190,5190,5190,0
20241126,153400,40673760,5190,5190,5190,5190,0
20241126,153300,40673760,5190,5190,5190,5190,0
20241126,153200,40673760,5190,5190,5190,5190,0
20241126,153100,40673760,5190,5190,5190,5190,0
20241126,153000,40673760,5190,5190,5190,5190,267
20241126,152900,39288030,5190,5190,5190,5190,0
20241126,152800,39288030,5190,5190,5190,5190,0
20241126,152700,39288030,5190,5190,5190,5190,0
20241126,152600,39288030,5190,5190,5190,5190,0
20241126,152500,39288030,5190,5190,5190,5190,0
20241126,152400,39288030,5190,5190,5190,5190,0
20241126,152300,39288030,5190,5190,5190,5190,0
20241126,152200,39288030,5190,5190,5190,5190,0
20241126,152100,39288030,5190,5190,5190,5190,0
20241126,152000,39288030,5190,5190,5190,5190,0
20241126,151900,39288030,5190,5180,5190,5180,6
20241126,151800,39256940,5190,5190,5190,5180,12
20241126,151700,39194710,5180,5190,5190,5180,603
20241126,151600,36065190,5180,5180,5180,5180,5
20241126,151500,36039290,5190,5190,5190,5190,0
20241126,151400,36039290,5190,5190,5190,5190,0
20241126,151300,36039290,5190,5190,5190,5190,0
20241126,151200,36039290,5190,5190,5190,5190,1
20241126,151100,36034100,5180,5190,5190,5180,11
20241126,151000,35977110,5190,5190,5190,5190,0
20241126,150900,35977110,5190,5190,5190,5190,0
20241126,150800,35977110,5190,5190,5190,5190,0
20241126,150700,35977110,5190,5190,5190,5190,0
20241126,150600,35977110,5190,5190,5190,5190,0
20241126,150500,35977110,5190,5190,5190,5190,0
20241126,150400,35977110,5190,5190,5190,5190,0
20241126,150300,35977110,5190,5190,5190,5190,3
20241126,150200,35961540,5190,5190,5190,5190,152
20241126,150100,35172660,5190,5190,5190,5190,0
20241126,150000,35172660,5190,5180,5190,5180,2
20241126,145900,35162290,5190,5190,5190,5190,0
20241126,145800,35162290,5190,5190,5190,5190,2
20241126,145700,35151910,5180,5190,5190,5180,60
20241126,145600,34841100,5190,5190,5190,5190,0
20241126,145500,34841100,5190,5190,5190,5190,3
20241126,145400,34825530,5190,5190,5190,5190,157
20241126,145300,34010700,5180,5190,5190,5180,91
20241126,145200,33539310,5180,5190,5190,5180,305
20241126,145100,31959400,5180,5180,5180,5180,150
20241126,145000,31182400,5190,5190,5190,5190,0
20241126,144900,31182400,5190,5190,5190,5190,1
20241126,144800,31177210,5190,5190,5190,5190,0
20241126,144700,31177210,5190,5190,5190,5190,1
20241126,144600,31172020,5190,5190,5190,5190,0
20241126,144500,31172020,5190,5190,5190,5190,2
20241126,144400,31161640,5190,5190,5190,5190,16
20241126,144300,31078600,5190,5190,5190,5190,3
20241126,144200,31063030,5190,5190,5190,5190,0
20241126,144100,31063030,5190,5190,5190,5190,100
20241126,144000,30544030,5190,5190,5190,5190,0
20241126,143900,30544030,5190,5190,5190,5190,0
20241126,143800,30544030,5190,5190,5190,5190,1
20241126,143700,30538840,5190,5190,5190,5190,2
20241126,143600,30528460,5180,5180,5180,5180,124
20241126,143500,29886140,5190,5190,5190,5190,6
20241126,143400,29855000,5190,5190,5190,5190,2
20241126,143300,29844620,5180,5180,5180,5180,0
20241126,143200,29844620,5180,5180,5180,5180,50
20241126,143100,29585620,5190,5190,5190,5190,0
20241126,143000,29585620,5190,5190,5190,5190,2
20241126,142900,29575240,5180,5180,5180,5180,125
20241126,142800,28927740,5190,5190,5190,5190,0
20241126,142700,28927740,5190,5190,5190,5190,0
20241126,142600,28927740,5190,5190,5190,5190,0
20241126,142500,28927740,5190,5190,5190,5190,0
20241126,142400,28927740,5190,5190,5190,5190,0
20241126,142300,28927740,5190,5190,5190,5190,0
20241126,142200,28927740,5190,5180,5190,5180,4
20241126,142100,28906990,5180,5180,5180,5180,0
20241126,142000,28906990,5180,5180,5180,5180,27
20241126,141900,28767130,5190,5190,5190,5190,0
20241126,141800,28767130,5190,5190,5190,5190,2
20241126,141700,28756750,5180,5180,5180,5180,0
20241126,141600,28756750,5180,5180,5180,5180,465
20241126,141500,26348050,5180,5180,5180,5180,2
20241126,141400,26337690,5180,5180,5180,5180,6
20241126,141300,26306610,5180,5180,5180,5180,1
20241126,141200,26301430,5180,5180,5180,5180,0
20241126,141100,26301430,5180,5180,5180,5180,1
20241126,141000,26296250,5170,5170,5170,5170,0
20241126,140900,26296250,5170,5170,5170,5170,12
20241126,140800,26234210,5180,5180,5180,5180,0
20241126,140700,26234210,5180,5180,5180,5180,0
20241126,140600,26234210,5180,5180,5180,5180,0
20241126,140500,26234210,5180,5180,5180,5180,0
20241126,140400,26234210,5180,5180,5180,5180,0
20241126,140300,26234210,5180,5180,5180,5180,0
20241126,140200,26234210,5180,5170,5180,5170,31
20241126,140100,26073930,5180,5180,5180,5180,0
20241126,140000,26073930,5180,5180,5180,5180,0
20241126,135900,26073930,5180,5180,5180,5180,0
20241126,135800,26073930,5180,5180,5180,5180,0
20241126,135700,26073930,5180,5180,5180,5180,0
20241126,135600,26073930,5180,5180,5180,5180,0
20241126,135500,26073930,5180,5180,5180,5180,0
20241126,135400,26073930,5180,5180,5180,5180,0
20241126,135300,26073930,5180,5180,5180,5180,0
20241126,135200,26073930,5180,5180,5180,5180,0
20241126,135100,26073930,5180,5180,5180,5180,0
20241126,135000,26073930,5180,5180,5180,5180,2
20241126,134900,26063570,5180,5180,5180,5180,0
20241126,134800,26063570,5180,5180,5180,5180,0
20241126,134700,26063570,5180,5180,5180,5180,0
20241126,134600,26063570,5180,5180,5180,5180,1
20241126,134500,26058390,5180,5180,5180,5180,20
20241126,134400,25954790,5190,5190,5190,5190,8
20241126,134300,25913270,5190,5190,5190,5190,0
20241126,134200,25913270,5190,5190,5190,5190,1
20241126,134100,25908080,5190,5190,5190,5190,1
20241126,134000,25902890,5190,5190,5190,5190,1
20241126,133900,25897700,5170,5190,5190,5170,2
20241126,133800,25887340,5190,5190,5190,5190,0
20241126,133700,25887340,5190,5190,5190,5190,0
20241126,133600,25887340,5190,5190,5190,5190,0
20241126,133500,25887340,5190,5190,5190,5190,0
20241126,133400,25887340,5190,5190,5190,5190,0
20241126,133300,25887340,5190,5190,5190,5190,1
20241126,133200,25882150,5190,5190,5190,5190,0
20241126,133100,25882150,5190,5190,5190,5190,2
20241126,133000,25871770,5190,5190,5190,5190,0
20241126,132900,25871770,5190,5190,5190,5190,1
20241126,132800,25866580,5180,5180,5180,5180,0
20241126,132700,25866580,5180,5180,5180,5180,0
20241126,132600,25866580,5180,5180,5180,5180,0
20241126,132500,25866580,5180,5180,5180,5180,7
20241126,132400,25830320,5180,5180,5180,5180,0
20241126,132300,25830320,5180,5170,5180,5170,2
20241126,132200,25819970,5180,5180,5180,5180,1
20241126,132100,25814790,5160,5170,5170,5160,3
20241126,132000,25799290,5180,5180,5180,5180,0
20241126,131900,25799290,5180,5180,5180,5180,0
20241126,131800,25799290,5180,5180,5180,5180,0
20241126,131700,25799290,5180,5180,5180,5180,0
20241126,131600,25799290,5180,5180,5180,5180,0
20241126,131500,25799290,5180,5180,5180,5180,31
20241126,131400,25638710,5190,5190,5190,5190,0
20241126,131300,25638710,5190,5190,5190,5190,0
20241126,131200,25638710,5190,5190,5190,5190,0
20241126,131100,25638710,5190,5190,5190,5190,0
20241126,131000,25638710,5190,5190,5190,5190,0
20241126,130900,25638710,5190,5190,5190,5190,0
20241126,130800,25638710,5190,5190,5190,5190,1
20241126,130700,25633520,5170,5170,5170,5170,0
20241126,130600,25633520,5170,5170,5170,5170,0
20241126,130500,25633520,5170,5170,5170,5170,0
20241126,130400,25633520,5170,5190,5190,5170,2
20241126,130300,25623160,5160,5180,5180,5160,90
20241126,130200,25158740,5160,5160,5160,5160,0
20241126,130100,25158740,5160,5180,5180,5160,30
20241126,130000,25003660,5190,5190,5190,5190,0
20241126,125900,25003660,5190,5190,5190,5190,14
20241126,125800,24931000,5190,5190,5190,5190,20
20241126,125700,24827200,5190,5190,5190,5190,0
20241126,125600,24827200,5190,5190,5190,5190,0
20241126,125500,24827200,5190,5190,5190,5190,0
20241126,125400,24827200,5190,5190,5190,5190,2
20241126,125300,24816820,5180,5180,5180,5180,0
20241126,125200,24816820,5180,5180,5180,5180,30
20241126,125100,24661420,5180,5180,5180,5180,8
20241126,125000,24619980,5180,5180,5180,5180,0
20241126,124900,24619980,5180,5180,5180,5180,0
20241126,124800,24619980,5180,5180,5180,5180,0
20241126,124700,24619980,5180,5180,5180,5180,0
20241126,124600,24619980,5180,5180,5180,5180,0
20241126,124500,24619980,5180,5180,5180,5180,0
20241126,124400,24619980,5180,5180,5180,5180,0
20241126,124300,24619980,5180,5180,5180,5180,0
20241126,124200,24619980,5180,5180,5180,5180,0
20241126,124100,24619980,5180,5180,5180,5180,0
20241126,124000,24619980,5180,5180,5180,5180,0
20241126,123900,24619980,5180,5180,5180,5180,0
20241126,123800,24619980,5180,5180,5180,5180,2
20241126,123700,24609620,5190,5190,5190,5190,0
20241126,123600,24609620,5190,5190,5190,5190,0
20241126,123500,24609620,5190,5190,5190,5190,0
20241126,123400,24609620,5190,5190,5190,5190,0
20241126,123300,24609620,5190,5190,5190,5190,5
20241126,123200,24583670,5190,5190,5190,5190,0
20241126,123100,24583670,5190,5190,5190,5190,0
20241126,123000,24583670,5190,5190,5190,5190,0
20241126,122900,24583670,5190,5190,5190,5190,0
20241126,122800,24583670,5190,5190,5190,5190,0
20241126,122700,24583670,5190,5190,5190,5190,0
20241126,122600,24583670,5190,5190,5190,5190,0
20241126,122500,24583670,5190,5190,5190,5190,0
20241126,122400,24583670,5190,5190,5190,5190,0
20241126,122300,24583670,5190,5190,5190,5170,3
20241126,122200,24568120,5170,5180,5190,5160,135
20241126,122100,23867700,5190,5190,5190,5190,0
20241126,122000,23867700,5190,5190,5190,5190,11
20241126,121900,23810610,5160,5160,5160,5160,55
20241126,121800,23526810,5160,5160,5160,5160,125
20241126,121700,22881810,5170,5170,5170,5170,97
20241126,121600,22380320,5180,5180,5180,5180,0
20241126,121500,22380320,5180,5180,5180,5180,2
20241126,121400,22369960,5190,5190,5190,5190,0
20241126,121300,22369960,5190,5190,5190,5190,1
20241126,121200,22364770,5200,5200,5200,5200,0
20241126,121100,22364770,5200,5200,5200,5200,0
20241126,121000,22364770,5200,5200,5200,5200,0
20241126,120900,22364770,5200,5200,5200,5200,0
20241126,120800,22364770,5200,5200,5200,5200,0
20241126,120700,22364770,5200,5200,5200,5200,0
20241126,120600,22364770,5200,5200,5200,5200,1
20241126,120500,22359570,5170,5170,5170,5170,1
20241126,120400,22354400,5200,5200,5200,5200,1
20241126,120300,22349200,5200,5200,5200,5200,0
20241126,120200,22349200,5200,5200,5200,5200,0
20241126,120100,22349200,5200,5200,5200,5200,1
20241126,120000,22344000,5170,5180,5180,5170,195
20241126,115900,21334940,5200,5190,5200,5190,16
20241126,115800,21251890,5190,5190,5190,5190,4
20241126,115700,21231130,5190,5190,5190,5190,0
20241126,115600,21231130,5190,5190,5190,5190,0
20241126,115500,21231130,5190,5190,5190,5190,2
20241126,115400,21220750,5210,5210,5210,5210,0
20241126,115300,21220750,5210,5210,5210,5210,0
20241126,115200,21220750,5210,5210,5210,5210,0
20241126,115100,21220750,5210,5210,5210,5210,1
20241126,115000,21215540,5200,5200,5200,5200,6
20241126,114900,21184340,5210,5210,5210,5210,0
20241126,114800,21184340,5210,5210,5210,5210,0
20241126,114700,21184340,5210,5210,5210,5210,0
20241126,114600,21184340,5210,5210,5210,5210,3
20241126,114500,21168710,5210,5210,5210,5210,0
20241126,114400,21168710,5210,5210,5210,5210,0
20241126,114300,21168710,5210,5210,5210,5210,0
20241126,114200,21168710,5210,5210,5210,5210,0
20241126,114100,21168710,5210,5210,5210,5210,0
20241126,114000,21168710,5210,5210,5210,5210,0
20241126,113900,21168710,5210,5210,5210,5210,0
20241126,113800,21168710,5210,5210,5210,5210,0
20241126,113700,21168710,5210,5210,5210,5210,1
20241126,113600,21163500,5210,5190,5210,5190,13
20241126,113500,21095980,5190,5190,5190,5190,0
20241126,113400,21095980,5190,5190,5190,5190,0
20241126,113300,21095980,5190,5200,5200,5190,990
20241126,113200,15957760,5210,5210,5210,5210,0
20241126,113100,15957760,5210,5210,5210,5210,0
20241126,113000,15957760,5210,5210,5210,5210,0
20241126,112900,15957760,5210,5210,5210,5210,0
20241126,112800,15957760,5210,5210,5210,5210,0
20241126,112700,15957760,5210,5210,5210,5210,0
20241126,112600,15957760,5210,5210,5210,5210,0
20241126,112500,15957760,5210,5210,5210,5210,0
20241126,112400,15957760,5210,5210,5210,5210,0
20241126,112300,15957760,5210,5210,5210,5210,0
20241126,112200,15957760,5210,5210,5210,5210,0
20241126,112100,15957760,5210,5210,5210,5210,0
20241126,112000,15957760,5210,5210,5210,5210,0
20241126,111900,15957760,5210,5210,5210,5210,0
20241126,111800,15957760,5210,5210,5210,5210,1
20241126,111700,15952550,5210,5210,5210,5210,0
20241126,111600,15952550,5210,5210,5210,5210,0
20241126,111500,15952550,5210,5210,5210,5210,0
20241126,111400,15952550,5210,5210,5210,5210,0
20241126,111300,15952550,5210,5210,5210,5210,0
20241126,111200,15952550,5210,5210,5210,5190,102
20241126,111100,15423130,5190,5200,5200,5190,32
20241126,111000,15257030,5210,5210,5210,5210,0
20241126,110900,15257030,5210,5210,5210,5210,0
20241126,110800,15257030,5210,5210,5210,5210,0
20241126,110700,15257030,5210,5210,5210,5210,0
20241126,110600,15257030,5210,5210,5210,5210,0
20241126,110500,15257030,5210,5210,5210,5210,0
20241126,110400,15257030,5210,5210,5210,5210,1
20241126,110300,15251820,5210,5210,5210,5210,2
20241126,110200,15241400,5200,5220,5220,5200,161
20241126,110100,14404160,5200,5210,5210,5200,254
20241126,110000,13083320,5220,5220,5220,5220,0
20241126,105900,13083320,5220,5220,5220,5220,2
20241126,105800,13072880,5220,5220,5220,5220,0
20241126,105700,13072880,5220,5220,5220,5220,0
20241126,105600,13072880,5220,5220,5220,5220,0
20241126,105500,13072880,5220,5220,5220,5220,0
20241126,105400,13072880,5220,5220,5220,5220,0
20241126,105300,13072880,5220,5220,5220,5220,0
20241126,105200,13072880,5220,5220,5220,5220,0
20241126,105100,13072880,5220,5220,5220,5220,0
20241126,105000,13072880,5220,5220,5220,5220,4
20241126,104900,13052000,5220,5220,5220,5220,0
20241126,104800,13052000,5220,5220,5220,5220,0
20241126,104700,13052000,5220,5220,5220,5220,0
20241126,104600,13052000,5220,5220,5220,5220,0
20241126,104500,13052000,5220,5220,5220,5220,1
20241126,104400,13046780,5220,5220,5220,5220,2
20241126,104300,13036340,5210,5210,5210,5210,188
20241126,104200,12056860,5190,5200,5200,5190,200
20241126,104100,11017250,5200,5200,5200,5200,339
20241126,104000,9254450,5200,5200,5200,5200,100
20241126,103900,8734450,5200,5200,5200,5200,12
20241126,103800,8672050,5200,5200,5200,5200,10
20241126,103700,8620050,5200,5200,5200,5200,8
20241126,103600,8578450,5200,5200,5200,5200,0
20241126,103500,8578450,5200,5200,5200,5200,19
20241126,103400,8479650,5200,5200,5200,5200,2
20241126,103300,8469250,5200,5200,5200,5200,0
20241126,103200,8469250,5200,5200,5200,5200,0
20241126,103100,8469250,5200,5200,5200,5200,0
20241126,103000,8469250,5200,5200,5200,5200,86
20241126,102900,8022050,5200,5200,5200,5200,102
20241126,102800,7491650,5200,5200,5200,5200,0
20241126,102700,7491650,5200,5200,5200,5200,0
20241126,102600,7491650,5200,5200,5200,5200,0
20241126,102500,7491650,5200,5200,5200,5200,0
20241126,102400,7491650,5200,5200,5200,5200,0
20241126,102300,7491650,5200,5200,5200,5200,0
20241126,102200,7491650,5200,5200,5200,5200,0
20241126,102100,7491650,5200,5200,5200,5200,0
20241126,102000,7491650,5200,5200,5200,5200,0
20241126,101900,7491650,5200,5200,5200,5200,3
20241126,101800,7476050,5200,5200,5200,5200,0
20241126,101700,7476050,5200,5200,5200,5200,100
20241126,101600,6956050,5200,5200,5200,5200,3
20241126,101500,6940450,5200,5200,5200,5200,0
20241126,101400,6940450,5200,5200,5200,5200,0
20241126,101300,6940450,5200,5200,5200,5200,1
20241126,101200,6935250,5200,5200,5200,5200,0
20241126,101100,6935250,5200,5200,5200,5200,0
20241126,101000,6935250,5200,5200,5200,5200,0
20241126,100900,6935250,5200,5200,5200,5200,0
20241126,100800,6935250,5200,5200,5200,5200,3
20241126,100700,6919650,5200,5190,5200,5180,304
20241126,100600,5343900,5200,5200,5200,5200,1
20241126,100500,5338700,5200,5200,5200,5200,0
20241126,100400,5338700,5200,5200,5200,5200,0
20241126,100300,5338700,5200,5200,5200,5200,0
20241126,100200,5338700,5200,5200,5200,5200,0
20241126,100100,5338700,5200,5200,5200,5200,0
20241126,100000,5338700,5200,5190,5210,5190,110
20241126,095900,4767750,5210,5190,5210,5190,14
20241126,095800,4695070,5190,5190,5190,5190,130
20241126,095700,4020370,5190,5190,5190,5190,193
20241126,095600,3018700,5200,5200,5200,5200,87
20241126,095500,2566300,5200,5200,5200,5200,0
20241126,095400,2566300,5200,5200,5200,5200,0
20241126,095300,2566300,5200,5200,5200,5200,0
20241126,095200,2566300,5200,5200,5200,5200,1
20241126,095100,2561100,5200,5200,5200,5200,2
20241126,095000,2550700,5200,5200,5200,5200,2
20241126,094900,2540300,5200,5200,5200,5200,3
20241126,094800,2524700,5200,5200,5200,5200,0
20241126,094700,2524700,5200,5210,5210,5200,6
20241126,094600,2493490,5200,5200,5200,5200,4
20241126,094500,2472690,5210,5210,5210,5210,0
20241126,094400,2472690,5210,5210,5210,5210,15
20241126,094300,2394540,5210,5210,5210,5210,0
20241126,094200,2394540,5210,5210,5210,5210,0
20241126,094100,2394540,5210,5210,5210,5210,6
20241126,094000,2363280,5210,5210,5210,5210,0
20241126,093900,2363280,5210,5210,5210,5210,0
20241126,093800,2363280,5210,5200,5210,5200,6
20241126,093700,2332060,5210,5210,5210,5210,0
20241126,093600,2332060,5210,5210,5210,5210,0
20241126,093500,2332060,5210,5200,5210,5200,2
20241126,093400,2321650,5210,5210,5210,5200,4
20241126,093300,2300820,5170,5200,5200,5170,10
20241126,093200,2248910,5170,5210,5210,5170,32
20241126,093100,2083190,5210,5210,5210,5210,1
20241126,093000,2077980,5210,5210,5210,5210,1
20241126,092900,2072770,5210,5210,5210,5210,0
20241126,092800,2072770,5210,5210,5210,5210,2
20241126,092700,2062350,5210,5210,5210,5210,0
20241126,092600,2062350,5210,5210,5210,5210,0
20241126,092500,2062350,5210,5210,5210,5210,0
20241126,092400,2062350,5210,5210,5210,5210,0
20241126,092300,2062350,5210,5200,5210,5200,16
20241126,092200,1979080,5200,5200,5200,5200,0
20241126,092100,1979080,5200,5200,5200,5200,0
20241126,092000,1979080,5200,5190,5200,5170,91
20241126,091900,1507850,5200,5200,5200,5200,1
20241126,091800,1502650,5200,5200,5200,5200,0
20241126,091700,1502650,5200,5200,5200,5200,50
20241126,091600,1242650,5200,5200,5200,5200,0
20241126,091500,1242650,5200,5200,5200,5200,50
20241126,091400,982650,5200,5200,5200,5200,51
20241126,091300,717450,5200,5200,5200,5200,0
20241126,091200,717450,5200,5200,5200,5200,0
20241126,091100,717450,5200,5200,5200,5200,0
20241126,091000,717450,5200,5200,5200,5200,10
20241126,090900,665450,5200,5200,5200,5200,1
20241126,090800,660250,5190,5190,5190,5190,1
20241126,090700,655060,5200,5200,5200,5200,1
20241126,090600,649860,5170,5190,5200,5170,23
20241126,090500,530860,5190,5200,5200,5190,74
20241126,090400,146370,5220,5220,5220,5220,0
20241126,090300,146370,5220,5220,5220,5220,0
20241126,090200,146370,5220,5220,5220,5210,5
20241126,090100,120290,5230,5230,5230,5230,0
20241126,090000,120290,5230,5230,5230,5230,23