KissMeData/014530/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,190000,209602005,3625,3625,3625,3625,1066
20241126,185900,209602005,3625,3625,3625,3625,0
20241126,185800,209602005,3625,3625,3625,3625,0
20241126,185700,209602005,3625,3625,3625,3625,0
20241126,185600,209602005,3625,3625,3625,3625,0
20241126,185500,209602005,3625,3625,3625,3625,0
20241126,185400,209602005,3625,3625,3625,3625,0
20241126,185300,209602005,3625,3625,3625,3625,0
20241126,185200,209602005,3625,3625,3625,3625,0
20241126,185100,209602005,3625,3625,3625,3625,0
20241126,185000,209602005,3625,3625,3625,3625,0
20241126,184900,209602005,3625,3625,3625,3625,0
20241126,184800,209602005,3625,3625,3625,3625,0
20241126,184700,209602005,3625,3625,3625,3625,0
20241126,184600,209602005,3625,3625,3625,3625,0
20241126,184500,209602005,3625,3625,3625,3625,0
20241126,184400,209602005,3625,3625,3625,3625,0
20241126,184300,209602005,3625,3625,3625,3625,0
20241126,184200,209602005,3625,3625,3625,3625,0
20241126,184100,209602005,3625,3625,3625,3625,0
20241126,184000,209602005,3625,3625,3625,3625,0
20241126,183900,209602005,3625,3625,3625,3625,0
20241126,183800,209602005,3625,3625,3625,3625,0
20241126,183700,209602005,3625,3625,3625,3625,0
20241126,183600,209602005,3625,3625,3625,3625,0
20241126,183500,209602005,3625,3625,3625,3625,0
20241126,183400,209602005,3625,3625,3625,3625,0
20241126,183300,209602005,3625,3625,3625,3625,0
20241126,183200,209602005,3625,3625,3625,3625,0
20241126,183100,209602005,3625,3625,3625,3625,0
20241126,183000,209602005,3625,3625,3625,3625,1066
20241126,182900,209602005,3625,3625,3625,3625,0
20241126,182800,209602005,3625,3625,3625,3625,0
20241126,182700,209602005,3625,3625,3625,3625,0
20241126,182600,209602005,3625,3625,3625,3625,0
20241126,182500,209602005,3625,3625,3625,3625,0
20241126,182400,209602005,3625,3625,3625,3625,0
20241126,182300,209602005,3625,3625,3625,3625,0
20241126,182200,209602005,3625,3625,3625,3625,0
20241126,182100,209602005,3625,3625,3625,3625,0
20241126,182000,209602005,3625,3625,3625,3625,0
20241126,181900,209602005,3625,3625,3625,3625,0
20241126,181800,209602005,3625,3625,3625,3625,0
20241126,181700,209602005,3625,3625,3625,3625,0
20241126,181600,209602005,3625,3625,3625,3625,0
20241126,181500,209602005,3625,3625,3625,3625,0
20241126,181400,209602005,3625,3625,3625,3625,0
20241126,181300,209602005,3625,3625,3625,3625,0
20241126,181200,209602005,3625,3625,3625,3625,0
20241126,181100,209602005,3625,3625,3625,3625,0
20241126,181000,209602005,3625,3625,3625,3625,0
20241126,180900,209602005,3625,3625,3625,3625,0
20241126,180800,209602005,3625,3625,3625,3625,0
20241126,180700,209602005,3625,3625,3625,3625,0
20241126,180600,209602005,3625,3625,3625,3625,0
20241126,180500,209602005,3625,3625,3625,3625,0
20241126,180400,209602005,3625,3625,3625,3625,0
20241126,180300,209602005,3625,3625,3625,3625,0
20241126,180200,209602005,3625,3625,3625,3625,0
20241126,180100,209602005,3625,3625,3625,3625,0
20241126,180000,209602005,3625,3625,3625,3625,1066
20241126,175900,209602005,3625,3625,3625,3625,0
20241126,175800,209602005,3625,3625,3625,3625,0
20241126,175700,209602005,3625,3625,3625,3625,0
20241126,175600,209602005,3625,3625,3625,3625,0
20241126,175500,209602005,3625,3625,3625,3625,0
20241126,175400,209602005,3625,3625,3625,3625,0
20241126,175300,209602005,3625,3625,3625,3625,0
20241126,175200,209602005,3625,3625,3625,3625,0
20241126,175100,209602005,3625,3625,3625,3625,0
20241126,175000,209602005,3625,3625,3625,3625,0
20241126,174900,209602005,3625,3625,3625,3625,0
20241126,174800,209602005,3625,3625,3625,3625,0
20241126,174700,209602005,3625,3625,3625,3625,0
20241126,174600,209602005,3625,3625,3625,3625,0
20241126,174500,209602005,3625,3625,3625,3625,0
20241126,174400,209602005,3625,3625,3625,3625,0
20241126,174300,209602005,3625,3625,3625,3625,0
20241126,174200,209602005,3625,3625,3625,3625,0
20241126,174100,209602005,3625,3625,3625,3625,0
20241126,174000,209602005,3625,3625,3625,3625,0
20241126,173900,209602005,3625,3625,3625,3625,0
20241126,173800,209602005,3625,3625,3625,3625,0
20241126,173700,209602005,3625,3625,3625,3625,0
20241126,173600,209602005,3625,3625,3625,3625,0
20241126,173500,209602005,3625,3625,3625,3625,0
20241126,173400,209602005,3625,3625,3625,3625,0
20241126,173300,209602005,3625,3625,3625,3625,0
20241126,173200,209602005,3625,3625,3625,3625,0
20241126,173100,209602005,3625,3625,3625,3625,0
20241126,173000,209602005,3625,3625,3625,3625,1066
20241126,172900,209602005,3625,3625,3625,3625,0
20241126,172800,209602005,3625,3625,3625,3625,0
20241126,172700,209602005,3625,3625,3625,3625,0
20241126,172600,209602005,3625,3625,3625,3625,0
20241126,172500,209602005,3625,3625,3625,3625,0
20241126,172400,209602005,3625,3625,3625,3625,0
20241126,172300,209602005,3625,3625,3625,3625,0
20241126,172200,209602005,3625,3625,3625,3625,0
20241126,172100,209602005,3625,3625,3625,3625,0
20241126,172000,209602005,3625,3625,3625,3625,0
20241126,171900,209602005,3625,3625,3625,3625,0
20241126,171800,209602005,3625,3625,3625,3625,0
20241126,171700,209602005,3625,3625,3625,3625,0
20241126,171600,209602005,3625,3625,3625,3625,0
20241126,171500,209602005,3625,3625,3625,3625,0
20241126,171400,209602005,3625,3625,3625,3625,0
20241126,171300,209602005,3625,3625,3625,3625,0
20241126,171200,209602005,3625,3625,3625,3625,0
20241126,171100,209602005,3625,3625,3625,3625,0
20241126,171000,209602005,3625,3625,3625,3625,0
20241126,170900,209602005,3625,3625,3625,3625,0
20241126,170800,209602005,3625,3625,3625,3625,0
20241126,170700,209602005,3625,3625,3625,3625,0
20241126,170600,209602005,3625,3625,3625,3625,0
20241126,170500,209602005,3625,3625,3625,3625,0
20241126,170400,209602005,3625,3625,3625,3625,0
20241126,170300,209602005,3625,3625,3625,3625,0
20241126,170200,209602005,3625,3625,3625,3625,0
20241126,170100,209602005,3625,3625,3625,3625,0
20241126,170000,209602005,3625,3625,3625,3625,1066
20241126,165900,209602005,3625,3625,3625,3625,0
20241126,165800,209602005,3625,3625,3625,3625,0
20241126,165700,209602005,3625,3625,3625,3625,0
20241126,165600,209602005,3625,3625,3625,3625,0
20241126,165500,209602005,3625,3625,3625,3625,0
20241126,165400,209602005,3625,3625,3625,3625,0
20241126,165300,209602005,3625,3625,3625,3625,0
20241126,165200,209602005,3625,3625,3625,3625,0
20241126,165100,209602005,3625,3625,3625,3625,0
20241126,165000,209602005,3625,3625,3625,3625,0
20241126,164900,209602005,3625,3625,3625,3625,0
20241126,164800,209602005,3625,3625,3625,3625,0
20241126,164700,209602005,3625,3625,3625,3625,0
20241126,164600,209602005,3625,3625,3625,3625,0
20241126,164500,209602005,3625,3625,3625,3625,0
20241126,164400,209602005,3625,3625,3625,3625,0
20241126,164300,209602005,3625,3625,3625,3625,0
20241126,164200,209602005,3625,3625,3625,3625,0
20241126,164100,209602005,3625,3625,3625,3625,0
20241126,164000,209602005,3625,3625,3625,3625,0
20241126,163900,209602005,3625,3625,3625,3625,0
20241126,163800,209602005,3625,3625,3625,3625,0
20241126,163700,209602005,3625,3625,3625,3625,0
20241126,163600,209602005,3625,3625,3625,3625,0
20241126,163500,209602005,3625,3625,3625,3625,0
20241126,163400,209602005,3625,3625,3625,3625,0
20241126,163300,209602005,3625,3625,3625,3625,0
20241126,163200,209602005,3625,3625,3625,3625,0
20241126,163100,209602005,3625,3625,3625,3625,0
20241126,163000,209602005,3625,3625,3625,3625,1066
20241126,162900,209602005,3625,3625,3625,3625,0
20241126,162800,209602005,3625,3625,3625,3625,0
20241126,162700,209602005,3625,3625,3625,3625,0
20241126,162600,209602005,3625,3625,3625,3625,0
20241126,162500,209602005,3625,3625,3625,3625,0
20241126,162400,209602005,3625,3625,3625,3625,0
20241126,162300,209602005,3625,3625,3625,3625,0
20241126,162200,209602005,3625,3625,3625,3625,0
20241126,162100,209602005,3625,3625,3625,3625,0
20241126,162000,209602005,3625,3625,3625,3625,0
20241126,161900,209602005,3625,3625,3625,3625,0
20241126,161800,209602005,3625,3625,3625,3625,0
20241126,161700,209602005,3625,3625,3625,3625,0
20241126,161600,209602005,3625,3625,3625,3625,0
20241126,161500,209602005,3625,3625,3625,3625,0
20241126,161400,209602005,3625,3625,3625,3625,0
20241126,161300,209602005,3625,3625,3625,3625,0
20241126,161200,209602005,3625,3625,3625,3625,0
20241126,161100,209602005,3625,3625,3625,3625,0
20241126,161000,209602005,3625,3625,3625,3625,0
20241126,160900,209602005,3625,3625,3625,3625,0
20241126,160800,209602005,3625,3625,3625,3625,0
20241126,160700,209602005,3625,3625,3625,3625,0
20241126,160600,209602005,3625,3625,3625,3625,0
20241126,160500,209602005,3625,3625,3625,3625,0
20241126,160400,209602005,3625,3625,3625,3625,0
20241126,160300,209602005,3625,3625,3625,3625,0
20241126,160200,209602005,3625,3625,3625,3625,0
20241126,160100,209602005,3625,3625,3625,3625,0
20241126,160000,209602005,3625,3625,3625,3625,1066
20241126,155900,209602005,3625,3625,3625,3625,0
20241126,155800,209602005,3625,3625,3625,3625,0
20241126,155700,209602005,3625,3625,3625,3625,0
20241126,155600,209602005,3625,3625,3625,3625,0
20241126,155500,209602005,3625,3625,3625,3625,0
20241126,155400,209602005,3625,3625,3625,3625,0
20241126,155300,209602005,3625,3625,3625,3625,0
20241126,155200,209602005,3625,3625,3625,3625,0
20241126,155100,209602005,3625,3625,3625,3625,0
20241126,155000,209602005,3625,3625,3625,3625,0
20241126,154900,209602005,3625,3625,3625,3625,0
20241126,154800,209602005,3625,3625,3625,3625,0
20241126,154700,209602005,3625,3625,3625,3625,0
20241126,154600,209602005,3625,3625,3625,3625,0
20241126,154500,209602005,3625,3625,3625,3625,0
20241126,154400,209602005,3625,3625,3625,3625,0
20241126,154300,209602005,3625,3625,3625,3625,0
20241126,154200,209602005,3625,3625,3625,3625,0
20241126,154100,209602005,3625,3625,3625,3625,0
20241126,154000,209602005,3625,3625,3625,3625,0
20241126,153900,209602005,3625,3625,3625,3625,0
20241126,153800,209602005,3625,3625,3625,3625,0
20241126,153700,209602005,3625,3625,3625,3625,0
20241126,153600,209602005,3625,3625,3625,3625,0
20241126,153500,209602005,3625,3625,3625,3625,0
20241126,153400,209602005,3625,3625,3625,3625,0
20241126,153300,209602005,3625,3625,3625,3625,0
20241126,153200,209602005,3625,3625,3625,3625,0
20241126,153100,209602005,3625,3625,3625,3625,0
20241126,153000,209602005,3625,3625,3625,3625,2132
20241126,152900,205737755,3630,3630,3630,3630,0
20241126,152800,205737755,3630,3630,3630,3630,0
20241126,152700,205737755,3630,3630,3630,3630,0
20241126,152600,205737755,3630,3630,3630,3630,0
20241126,152500,205737755,3630,3630,3630,3630,0
20241126,152400,205737755,3630,3630,3630,3630,0
20241126,152300,205737755,3630,3630,3630,3630,0
20241126,152200,205737755,3630,3630,3630,3630,0
20241126,152100,205737755,3630,3630,3630,3630,0
20241126,152000,205737755,3630,3630,3630,3630,0
20241126,151900,205737755,3630,3630,3630,3630,0
20241126,151800,205737755,3630,3630,3630,3630,0
20241126,151700,205737755,3630,3630,3630,3630,0
20241126,151600,205737755,3630,3630,3630,3630,0
20241126,151500,205737755,3630,3630,3630,3630,0
20241126,151400,205737755,3630,3630,3630,3630,0
20241126,151300,205737755,3630,3625,3630,3625,102
20241126,151200,205368000,3630,3630,3630,3630,52
20241126,151100,205179240,3625,3625,3625,3625,5
20241126,151000,205161115,3630,3630,3630,3630,1
20241126,150900,205157485,3630,3630,3630,3630,19
20241126,150800,205088515,3630,3630,3630,3630,3
20241126,150700,205077625,3630,3625,3630,3625,665
20241126,150600,202666925,3630,3630,3630,3630,0
20241126,150500,202666925,3630,3630,3630,3630,1
20241126,150400,202663295,3630,3630,3630,3630,1
20241126,150300,202659665,3630,3630,3630,3630,2
20241126,150200,202652405,3630,3630,3630,3630,0
20241126,150100,202652405,3630,3630,3630,3630,0
20241126,150000,202652405,3630,3630,3630,3630,30
20241126,145900,202543505,3630,3630,3630,3630,605
20241126,145800,200347355,3630,3630,3630,3630,0
20241126,145700,200347355,3630,3630,3630,3630,510
20241126,145600,198496055,3630,3630,3630,3630,0
20241126,145500,198496055,3630,3630,3630,3630,2
20241126,145400,198488795,3630,3630,3630,3630,1000
20241126,145300,194858795,3630,3630,3630,3630,0
20241126,145200,194858795,3630,3630,3630,3630,0
20241126,145100,194858795,3630,3630,3630,3630,0
20241126,145000,194858795,3630,3630,3630,3630,0
20241126,144900,194858795,3630,3630,3630,3630,0
20241126,144800,194858795,3630,3630,3630,3630,421
20241126,144700,193330565,3630,3630,3630,3630,0
20241126,144600,193330565,3630,3630,3630,3630,39
20241126,144500,193188995,3630,3630,3630,3630,0
20241126,144400,193188995,3630,3630,3630,3630,0
20241126,144300,193188995,3630,3630,3630,3630,0
20241126,144200,193188995,3630,3630,3630,3630,0
20241126,144100,193188995,3630,3630,3630,3630,0
20241126,144000,193188995,3630,3630,3630,3630,1000
20241126,143900,189558995,3625,3625,3625,3625,0
20241126,143800,189558995,3625,3625,3625,3625,0
20241126,143700,189558995,3625,3625,3625,3625,0
20241126,143600,189558995,3625,3625,3625,3625,5
20241126,143500,189540870,3630,3630,3630,3630,1540
20241126,143400,183950670,3630,3630,3630,3630,0
20241126,143300,183950670,3630,3630,3630,3630,0
20241126,143200,183950670,3630,3630,3630,3630,0
20241126,143100,183950670,3630,3630,3630,3630,0
20241126,143000,183950670,3630,3630,3630,3630,1
20241126,142900,183947040,3625,3625,3625,3625,1
20241126,142800,183943415,3630,3630,3630,3630,1
20241126,142700,183939785,3625,3625,3625,3625,0
20241126,142600,183939785,3625,3625,3625,3625,402
20241126,142500,182482535,3630,3630,3630,3630,82
20241126,142400,182184875,3630,3630,3630,3630,0
20241126,142300,182184875,3630,3630,3630,3630,0
20241126,142200,182184875,3630,3630,3630,3630,2
20241126,142100,182177615,3630,3630,3630,3630,0
20241126,142000,182177615,3630,3630,3630,3630,0
20241126,141900,182177615,3630,3630,3630,3630,0
20241126,141800,182177615,3630,3630,3630,3630,1
20241126,141700,182173985,3630,3630,3630,3630,0
20241126,141600,182173985,3630,3630,3630,3630,0
20241126,141500,182173985,3630,3630,3630,3630,1
20241126,141400,182170355,3625,3625,3625,3625,0
20241126,141300,182170355,3625,3625,3625,3625,300
20241126,141200,181082855,3625,3625,3625,3625,185
20241126,141100,180412230,3630,3630,3630,3630,1
20241126,141000,180408600,3625,3625,3625,3625,0
20241126,140900,180408600,3625,3625,3625,3625,133
20241126,140800,179926475,3630,3630,3630,3630,0
20241126,140700,179926475,3630,3630,3630,3630,0
20241126,140600,179926475,3630,3630,3630,3630,0
20241126,140500,179926475,3630,3630,3630,3630,0
20241126,140400,179926475,3630,3630,3630,3630,0
20241126,140300,179926475,3630,3630,3630,3630,0
20241126,140200,179926475,3630,3630,3630,3630,6
20241126,140100,179904695,3630,3630,3630,3630,331
20241126,140000,178703165,3635,3635,3635,3635,33
20241126,135900,178583210,3630,3630,3630,3630,0
20241126,135800,178583210,3630,3635,3635,3630,88
20241126,135700,178263755,3635,3635,3635,3635,0
20241126,135600,178263755,3635,3635,3635,3635,0
20241126,135500,178263755,3635,3630,3635,3630,403
20241126,135400,176800850,3630,3630,3630,3630,70
20241126,135300,176546750,3635,3635,3635,3635,3
20241126,135200,176535845,3630,3635,3635,3630,166
20241126,135100,175932935,3635,3635,3635,3635,3
20241126,135000,175922030,3635,3635,3635,3635,0
20241126,134900,175922030,3635,3635,3635,3635,3
20241126,134800,175911125,3630,3630,3630,3630,0
20241126,134700,175911125,3630,3635,3635,3630,370
20241126,134600,174568010,3630,3630,3630,3630,0
20241126,134500,174568010,3630,3630,3630,3630,621
20241126,134400,172313780,3630,3630,3630,3630,0
20241126,134300,172313780,3630,3630,3630,3630,0
20241126,134200,172313780,3630,3630,3630,3630,3
20241126,134100,172302890,3630,3630,3630,3630,20
20241126,134000,172230290,3630,3630,3630,3630,3
20241126,133900,172219400,3630,3630,3630,3630,0
20241126,133800,172219400,3630,3630,3630,3630,3
20241126,133700,172208510,3630,3630,3630,3630,0
20241126,133600,172208510,3630,3630,3630,3630,3
20241126,133500,172197620,3625,3625,3625,3625,0
20241126,133400,172197620,3625,3630,3630,3625,53
20241126,133300,172005480,3630,3630,3630,3630,0
20241126,133200,172005480,3630,3630,3630,3630,3
20241126,133100,171994590,3630,3630,3630,3630,420
20241126,133000,170469990,3630,3630,3630,3630,0
20241126,132900,170469990,3630,3630,3630,3630,3
20241126,132800,170459100,3630,3630,3630,3630,0
20241126,132700,170459100,3630,3630,3630,3630,3
20241126,132600,170448210,3630,3630,3630,3630,0
20241126,132500,170448210,3630,3630,3630,3630,203
20241126,132400,169711320,3630,3630,3630,3630,0
20241126,132300,169711320,3630,3630,3630,3630,5
20241126,132200,169693170,3630,3630,3630,3630,0
20241126,132100,169693170,3630,3630,3630,3630,3
20241126,132000,169682280,3625,3625,3625,3625,0
20241126,131900,169682280,3625,3630,3630,3625,4
20241126,131800,169667765,3625,3625,3625,3625,20
20241126,131700,169595265,3630,3630,3630,3630,2
20241126,131600,169588005,3625,3625,3625,3625,20
20241126,131500,169515505,3630,3630,3630,3630,1
20241126,131400,169511875,3630,3630,3630,3630,3
20241126,131300,169500985,3630,3630,3630,3630,0
20241126,131200,169500985,3630,3630,3630,3630,3
20241126,131100,169490095,3630,3630,3630,3630,10
20241126,131000,169453795,3630,3630,3635,3630,3408
20241126,130900,157082740,3630,3630,3630,3630,1200
20241126,130800,152726740,3635,3635,3635,3635,3
20241126,130700,152715835,3635,3635,3635,3635,0
20241126,130600,152715835,3635,3635,3635,3635,3
20241126,130500,152704930,3635,3635,3635,3635,0
20241126,130400,152704930,3635,3635,3635,3635,3
20241126,130300,152694025,3630,3630,3630,3630,200
20241126,130200,151968025,3635,3635,3635,3635,0
20241126,130100,151968025,3635,3635,3635,3635,13
20241126,130000,151920770,3630,3630,3630,3630,191
20241126,125900,151227440,3630,3630,3630,3630,3
20241126,125800,151216550,3635,3635,3635,3635,0
20241126,125700,151216550,3635,3635,3635,3635,3
20241126,125600,151205645,3635,3635,3635,3635,0
20241126,125500,151205645,3635,3635,3635,3635,3
20241126,125400,151194740,3635,3635,3635,3635,10
20241126,125300,151158390,3635,3630,3635,3630,3
20241126,125200,151147495,3630,3630,3630,3630,1
20241126,125100,151143865,3630,3630,3630,3630,4
20241126,125000,151129345,3630,3630,3630,3630,50
20241126,124900,150947845,3625,3630,3630,3625,4
20241126,124800,150933330,3635,3635,3635,3635,0
20241126,124700,150933330,3635,3635,3635,3635,0
20241126,124600,150933330,3635,3630,3635,3630,4623
20241126,124500,134151825,3635,3635,3635,3635,0
20241126,124400,134151825,3635,3635,3635,3635,3
20241126,124300,134140920,3635,3635,3635,3635,0
20241126,124200,134140920,3635,3635,3635,3635,3
20241126,124100,134130015,3635,3635,3635,3635,0
20241126,124000,134130015,3635,3635,3635,3635,3
20241126,123900,134119110,3635,3635,3635,3635,0
20241126,123800,134119110,3635,3635,3635,3635,43
20241126,123700,133962805,3635,3635,3635,3635,0
20241126,123600,133962805,3635,3635,3635,3635,3
20241126,123500,133951900,3635,3635,3635,3635,0
20241126,123400,133951900,3635,3635,3635,3635,0
20241126,123300,133951900,3635,3630,3635,3630,9
20241126,123200,133919220,3630,3630,3630,3630,504
20241126,123100,132089700,3635,3630,3635,3630,11
20241126,123000,132049755,3630,3630,3630,3630,1782
20241126,122900,125581095,3630,3630,3630,3630,3
20241126,122800,125570205,3630,3630,3630,3630,0
20241126,122700,125570205,3630,3630,3630,3630,3
20241126,122600,125559315,3630,3630,3630,3630,0
20241126,122500,125559315,3630,3630,3630,3630,3
20241126,122400,125548425,3630,3630,3630,3630,0
20241126,122300,125548425,3630,3630,3630,3630,3
20241126,122200,125537535,3630,3630,3630,3630,0
20241126,122100,125537535,3630,3630,3630,3630,0
20241126,122000,125537535,3630,3625,3630,3625,34
20241126,121900,125414270,3625,3630,3630,3625,6
20241126,121800,125392505,3630,3630,3630,3630,3
20241126,121700,125381615,3630,3630,3630,3630,0
20241126,121600,125381615,3630,3630,3630,3630,3
20241126,121500,125370725,3630,3630,3630,3630,0
20241126,121400,125370725,3630,3630,3630,3630,4
20241126,121300,125356205,3620,3620,3620,3620,0
20241126,121200,125356205,3620,3620,3620,3620,276
20241126,121100,124357085,3630,3630,3630,3630,0
20241126,121000,124357085,3630,3630,3630,3630,3
20241126,120900,124346195,3630,3630,3630,3630,0
20241126,120800,124346195,3630,3630,3630,3630,6
20241126,120700,124324415,3630,3630,3630,3630,0
20241126,120600,124324415,3630,3630,3630,3630,0
20241126,120500,124324415,3630,3630,3630,3630,3
20241126,120400,124313525,3630,3630,3630,3630,0
20241126,120300,124313525,3630,3630,3630,3630,3
20241126,120200,124302635,3630,3630,3630,3630,0
20241126,120100,124302635,3630,3630,3630,3630,3
20241126,120000,124291745,3630,3630,3630,3630,1
20241126,115900,124288115,3615,3615,3615,3615,0
20241126,115800,124288115,3615,3615,3615,3615,842
20241126,115700,121244285,3620,3620,3620,3620,3
20241126,115600,121233425,3615,3620,3620,3615,10854
20241126,115500,81973210,3620,3630,3630,3620,55
20241126,115400,81774080,3625,3625,3625,3625,11
20241126,115300,81734205,3630,3630,3630,3630,2
20241126,115200,81726945,3625,3630,3630,3625,1758
20241126,115100,75354175,3630,3630,3630,3630,15
20241126,115000,75299725,3630,3630,3630,3630,2
20241126,114900,75292465,3630,3630,3630,3630,4
20241126,114800,75277945,3630,3625,3630,3625,8
20241126,114700,75248910,3630,3630,3630,3630,5
20241126,114600,75230760,3630,3630,3630,3625,22
20241126,114500,75150950,3630,3630,3630,3630,4
20241126,114400,75136430,3630,3630,3630,3630,7
20241126,114300,75111020,3630,3630,3630,3630,4
20241126,114200,75096500,3625,3630,3630,3625,4
20241126,114100,75081985,3630,3630,3630,3630,4
20241126,114000,75067465,3630,3630,3630,3630,4
20241126,113900,75052945,3630,3630,3630,3630,7
20241126,113800,75027535,3630,3630,3630,3630,4
20241126,113700,75013015,3630,3630,3630,3630,9
20241126,113600,74980345,3630,3630,3630,3625,56
20241126,113500,74777070,3630,3625,3630,3625,19
20241126,113400,74708160,3625,3630,3630,3625,5
20241126,113300,74690015,3630,3630,3630,3630,403
20241126,113200,73227125,3630,3630,3630,3630,4
20241126,113100,73212605,3630,3630,3630,3630,7
20241126,113000,73187195,3635,3630,3635,3625,3030
20241126,112900,62194245,3635,3635,3635,3635,7
20241126,112800,62168800,3635,3635,3635,3635,4
20241126,112700,62154260,3635,3635,3635,3635,7
20241126,112600,62128815,3635,3635,3635,3635,86
20241126,112500,61816205,3635,3635,3635,3635,4
20241126,112400,61801665,3635,3630,3635,3630,4
20241126,112300,61787130,3635,3635,3635,3635,4
20241126,112200,61772590,3635,3635,3635,3635,8
20241126,112100,61743510,3635,3635,3635,3635,304
20241126,112000,60638470,3635,3635,3635,3635,7
20241126,111900,60613025,3635,3635,3635,3635,4
20241126,111800,60598485,3630,3635,3635,3630,8
20241126,111700,60569410,3635,3635,3635,3635,24
20241126,111600,60482170,3635,3635,3635,3635,3
20241126,111500,60471265,3635,3635,3635,3635,5
20241126,111400,60453090,3635,3635,3635,3635,7
20241126,111300,60427645,3635,3635,3635,3635,4
20241126,111200,60413105,3630,3635,3635,3630,5
20241126,111100,60394935,3635,3635,3635,3635,32
20241126,111000,60278615,3635,3635,3635,3635,29
20241126,110900,60173200,3635,3635,3635,3635,32
20241126,110800,60056880,3635,3635,3635,3635,15
20241126,110700,60002355,3635,3635,3635,3635,3
20241126,110600,59991450,3635,3635,3635,3630,25
20241126,110500,59900580,3635,3635,3635,3635,17
20241126,110400,59838785,3635,3635,3635,3635,4
20241126,110300,59824245,3630,3635,3635,3630,8
20241126,110200,59795170,3635,3635,3635,3635,8
20241126,110100,59766090,3635,3635,3635,3635,7
20241126,110000,59740645,3630,3635,3635,3630,5
20241126,105900,59722475,3635,3635,3635,3635,7
20241126,105800,59697030,3635,3635,3635,3635,0
20241126,105700,59697030,3635,3630,3635,3630,43
20241126,105600,59540920,3635,3635,3635,3635,8
20241126,105500,59511840,3635,3635,3635,3635,4
20241126,105400,59497300,3635,3635,3635,3630,214
20241126,105300,58719415,3635,3635,3635,3635,0
20241126,105200,58719415,3635,3630,3635,3630,444
20241126,105100,57105505,3635,3635,3635,3635,14
20241126,105000,57054615,3635,3635,3635,3635,3
20241126,104900,57043710,3635,3635,3635,3635,6
20241126,104800,57021900,3630,3635,3635,3630,8
20241126,104700,56992825,3635,3635,3635,3635,5
20241126,104600,56974650,3635,3635,3635,3635,7
20241126,104500,56949205,3635,3635,3635,3635,0
20241126,104400,56949205,3635,3635,3635,3635,4
20241126,104300,56934665,3635,3635,3635,3635,12
20241126,104200,56891045,3630,3635,3635,3630,5
20241126,104100,56872875,3635,3635,3635,3635,7
20241126,104000,56847430,3635,3635,3635,3635,4
20241126,103900,56832890,3635,3635,3635,3635,303
20241126,103800,55731485,3630,3635,3635,3630,899
20241126,103700,52468040,3635,3635,3635,3635,7
20241126,103600,52442595,3630,3635,3635,3630,5
20241126,103500,52424425,3630,3635,3635,3630,27
20241126,103400,52326380,3635,3635,3635,3635,5
20241126,103300,52308205,3635,3635,3635,3635,303
20241126,103200,51206800,3635,3635,3635,3635,4
20241126,103100,51192260,3635,3635,3635,3635,5
20241126,103000,51174085,3635,3635,3635,3630,8
20241126,102900,51145010,3635,3635,3635,3635,4
20241126,102800,51130470,3635,3635,3635,3630,104
20241126,102700,50752930,3635,3635,3635,3635,4
20241126,102600,50738390,3635,3635,3635,3635,7
20241126,102500,50712945,3635,3635,3635,3635,36
20241126,102400,50582085,3635,3635,3635,3630,7
20241126,102300,50556645,3635,3635,3635,3635,4
20241126,102200,50542105,3635,3635,3635,3635,3
20241126,102100,50531200,3635,3635,3635,3635,4
20241126,102000,50516660,3635,3635,3635,3630,126
20241126,101900,50058725,3635,3635,3635,3635,4
20241126,101800,50044185,3630,3635,3635,3630,8
20241126,101700,50015110,3635,3635,3635,3635,4
20241126,101600,50000570,3635,3635,3635,3635,0
20241126,101500,50000570,3635,3630,3635,3630,38
20241126,101400,49862455,3635,3635,3635,3635,4
20241126,101300,49847915,3635,3635,3635,3635,7
20241126,101200,49822470,3630,3635,3635,3630,38
20241126,101100,49684510,3635,3635,3635,3635,7
20241126,101000,49659065,3635,3635,3635,3635,0
20241126,100900,49659065,3635,3630,3635,3630,12
20241126,100800,49615470,3635,3635,3635,3630,505
20241126,100700,47782295,3630,3635,3635,3630,150
20241126,100600,47237745,3635,3635,3635,3630,35
20241126,100500,47110525,3635,3635,3635,3635,23
20241126,100400,47026920,3635,3635,3635,3635,11
20241126,100300,46986935,3635,3635,3635,3635,12
20241126,100200,46943315,3630,3635,3635,3630,43
20241126,100100,46787205,3635,3635,3635,3635,4
20241126,100000,46772665,3630,3635,3635,3630,6
20241126,095900,46750865,3635,3635,3635,3635,0
20241126,095800,46750865,3635,3635,3635,3635,7
20241126,095700,46725420,3635,3635,3635,3635,4
20241126,095600,46710880,3635,3635,3635,3635,7
20241126,095500,46685435,3635,3635,3635,3635,466
20241126,095400,44991525,3640,3640,3640,3640,18
20241126,095300,44926005,3640,3640,3640,3640,0
20241126,095200,44926005,3640,3635,3640,3635,44
20241126,095100,44765870,3640,3635,3640,3635,795
20241126,095000,41876035,3630,3635,3635,3630,614
20241126,094900,39644170,3635,3635,3635,3635,615
20241126,094800,37408645,3635,3635,3635,3635,0
20241126,094700,37408645,3635,3635,3635,3635,303
20241126,094600,36307240,3635,3635,3635,3635,0
20241126,094500,36307240,3635,3635,3635,3635,500
20241126,094400,34489740,3635,3635,3635,3635,0
20241126,094300,34489740,3635,3635,3635,3635,3
20241126,094200,34478835,3635,3635,3635,3635,106
20241126,094100,34093525,3630,3630,3635,3630,59
20241126,094000,33879350,3630,3630,3630,3630,1
20241126,093900,33875720,3630,3630,3630,3630,0
20241126,093800,33875720,3630,3630,3630,3630,4
20241126,093700,33861200,3635,3635,3635,3635,300
20241126,093600,32770700,3635,3630,3635,3630,54
20241126,093500,32574670,3630,3630,3630,3630,288
20241126,093400,31529230,3630,3630,3630,3630,0
20241126,093300,31529230,3630,3630,3630,3630,4
20241126,093200,31514710,3630,3630,3630,3630,1524
20241126,093100,25982590,3635,3635,3635,3635,0
20241126,093000,25982590,3635,3635,3635,3635,0
20241126,092900,25982590,3635,3635,3635,3635,4
20241126,092800,25968050,3635,3635,3635,3635,1546
20241126,092700,20348340,3635,3635,3635,3635,137
20241126,092600,19850345,3630,3630,3630,3630,125
20241126,092500,19396595,3630,3630,3630,3630,1000
20241126,092400,15766595,3630,3630,3630,3630,15
20241126,092300,15712145,3630,3630,3630,3630,20
20241126,092200,15639545,3625,3625,3625,3625,20
20241126,092100,15567045,3625,3625,3625,3625,0
20241126,092000,15567045,3625,3625,3625,3625,39
20241126,091900,15425670,3630,3630,3630,3630,11
20241126,091800,15385740,3630,3630,3630,3630,1
20241126,091700,15382110,3630,3630,3630,3630,7
20241126,091600,15356700,3630,3625,3630,3625,151
20241126,091500,14808575,3630,3630,3630,3630,0
20241126,091400,14808575,3630,3630,3630,3630,0
20241126,091300,14808575,3630,3630,3635,3630,941
20241126,091200,11392740,3630,3630,3630,3630,0
20241126,091100,11392740,3630,3630,3630,3630,2
20241126,091000,11385480,3630,3630,3630,3630,145
20241126,090900,10859130,3630,3630,3630,3630,0
20241126,090800,10859130,3630,3630,3630,3630,704
20241126,090700,8303610,3625,3625,3625,3625,757
20241126,090600,5559485,3625,3625,3625,3625,51
20241126,090500,5374610,3625,3625,3625,3625,0
20241126,090400,5374610,3625,3625,3625,3625,0
20241126,090300,5374610,3625,3625,3625,3625,0
20241126,090200,5374610,3625,3625,3625,3625,0
20241126,090100,5374610,3625,3630,3630,3625,1113
20241126,090000,1339470,3630,3630,3630,3630,369