KissMeData/023590/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,190800,456771170,18280,18280,18280,18280,224
20241126,190700,456771170,18280,18280,18280,18280,0
20241126,190600,456771170,18280,18280,18280,18280,0
20241126,190500,456771170,18280,18280,18280,18280,0
20241126,190400,456771170,18280,18280,18280,18280,0
20241126,190300,456771170,18280,18280,18280,18280,0
20241126,190200,456771170,18280,18280,18280,18280,0
20241126,190100,456771170,18280,18280,18280,18280,0
20241126,190000,456771170,18280,18280,18280,18280,0
20241126,185900,456771170,18280,18280,18280,18280,0
20241126,185800,456771170,18280,18280,18280,18280,0
20241126,185700,456771170,18280,18280,18280,18280,0
20241126,185600,456771170,18280,18280,18280,18280,0
20241126,185500,456771170,18280,18280,18280,18280,0
20241126,185400,456771170,18280,18280,18280,18280,0
20241126,185300,456771170,18280,18280,18280,18280,0
20241126,185200,456771170,18280,18280,18280,18280,0
20241126,185100,456771170,18280,18280,18280,18280,0
20241126,185000,456771170,18280,18280,18280,18280,0
20241126,184900,456771170,18280,18280,18280,18280,0
20241126,184800,456771170,18280,18280,18280,18280,0
20241126,184700,456771170,18280,18280,18280,18280,0
20241126,184600,456771170,18280,18280,18280,18280,0
20241126,184500,456771170,18280,18280,18280,18280,0
20241126,184400,456771170,18280,18280,18280,18280,0
20241126,184300,456771170,18280,18280,18280,18280,0
20241126,184200,456771170,18280,18280,18280,18280,0
20241126,184100,456771170,18280,18280,18280,18280,0
20241126,184000,456771170,18280,18280,18280,18280,0
20241126,183900,456771170,18280,18280,18280,18280,0
20241126,183800,456771170,18280,18280,18280,18280,224
20241126,183700,456771170,18280,18280,18280,18280,0
20241126,183600,456771170,18280,18280,18280,18280,0
20241126,183500,456771170,18280,18280,18280,18280,0
20241126,183400,456771170,18280,18280,18280,18280,0
20241126,183300,456771170,18280,18280,18280,18280,0
20241126,183200,456771170,18280,18280,18280,18280,0
20241126,183100,456771170,18280,18280,18280,18280,0
20241126,183000,456771170,18280,18280,18280,18280,0
20241126,182900,456771170,18280,18280,18280,18280,0
20241126,182800,456771170,18280,18280,18280,18280,0
20241126,182700,456771170,18280,18280,18280,18280,0
20241126,182600,456771170,18280,18280,18280,18280,0
20241126,182500,456771170,18280,18280,18280,18280,0
20241126,182400,456771170,18280,18280,18280,18280,0
20241126,182300,456771170,18280,18280,18280,18280,0
20241126,182200,456771170,18280,18280,18280,18280,0
20241126,182100,456771170,18280,18280,18280,18280,0
20241126,182000,456771170,18280,18280,18280,18280,0
20241126,181900,456771170,18280,18280,18280,18280,0
20241126,181800,456771170,18280,18280,18280,18280,0
20241126,181700,456771170,18280,18280,18280,18280,0
20241126,181600,456771170,18280,18280,18280,18280,0
20241126,181500,456771170,18280,18280,18280,18280,0
20241126,181400,456771170,18280,18280,18280,18280,0
20241126,181300,456771170,18280,18280,18280,18280,0
20241126,181200,456771170,18280,18280,18280,18280,0
20241126,181100,456771170,18280,18280,18280,18280,0
20241126,181000,456771170,18280,18280,18280,18280,0
20241126,180900,456771170,18280,18280,18280,18280,0
20241126,180800,456771170,18280,18280,18280,18280,224
20241126,180700,456771170,18280,18280,18280,18280,0
20241126,180600,456771170,18280,18280,18280,18280,0
20241126,180500,456771170,18280,18280,18280,18280,0
20241126,180400,456771170,18280,18280,18280,18280,0
20241126,180300,456771170,18280,18280,18280,18280,0
20241126,180200,456771170,18280,18280,18280,18280,0
20241126,180100,456771170,18280,18280,18280,18280,0
20241126,180000,456771170,18280,18280,18280,18280,0
20241126,175900,456771170,18280,18280,18280,18280,0
20241126,175800,456771170,18280,18280,18280,18280,0
20241126,175700,456771170,18280,18280,18280,18280,0
20241126,175600,456771170,18280,18280,18280,18280,0
20241126,175500,456771170,18280,18280,18280,18280,0
20241126,175400,456771170,18280,18280,18280,18280,0
20241126,175300,456771170,18280,18280,18280,18280,0
20241126,175200,456771170,18280,18280,18280,18280,0
20241126,175100,456771170,18280,18280,18280,18280,0
20241126,175000,456771170,18280,18280,18280,18280,0
20241126,174900,456771170,18280,18280,18280,18280,0
20241126,174800,456771170,18280,18280,18280,18280,0
20241126,174700,456771170,18280,18280,18280,18280,0
20241126,174600,456771170,18280,18280,18280,18280,0
20241126,174500,456771170,18280,18280,18280,18280,0
20241126,174400,456771170,18280,18280,18280,18280,0
20241126,174300,456771170,18280,18280,18280,18280,0
20241126,174200,456771170,18280,18280,18280,18280,0
20241126,174100,456771170,18280,18280,18280,18280,0
20241126,174000,456771170,18280,18280,18280,18280,0
20241126,173900,456771170,18280,18280,18280,18280,0
20241126,173800,456771170,18280,18280,18280,18280,224
20241126,173700,456771170,18280,18280,18280,18280,0
20241126,173600,456771170,18280,18280,18280,18280,0
20241126,173500,456771170,18280,18280,18280,18280,0
20241126,173400,456771170,18280,18280,18280,18280,0
20241126,173300,456771170,18280,18280,18280,18280,0
20241126,173200,456771170,18280,18280,18280,18280,0
20241126,173100,456771170,18280,18280,18280,18280,0
20241126,173000,456771170,18280,18280,18280,18280,0
20241126,172900,456771170,18280,18280,18280,18280,0
20241126,172800,456771170,18280,18280,18280,18280,0
20241126,172700,456771170,18280,18280,18280,18280,0
20241126,172600,456771170,18280,18280,18280,18280,0
20241126,172500,456771170,18280,18280,18280,18280,0
20241126,172400,456771170,18280,18280,18280,18280,0
20241126,172300,456771170,18280,18280,18280,18280,0
20241126,172200,456771170,18280,18280,18280,18280,0
20241126,172100,456771170,18280,18280,18280,18280,0
20241126,172000,456771170,18280,18280,18280,18280,0
20241126,171900,456771170,18280,18280,18280,18280,0
20241126,171800,456771170,18280,18280,18280,18280,0
20241126,171700,456771170,18280,18280,18280,18280,0
20241126,171600,456771170,18280,18280,18280,18280,0
20241126,171500,456771170,18280,18280,18280,18280,0
20241126,171400,456771170,18280,18280,18280,18280,0
20241126,171300,456771170,18280,18280,18280,18280,0
20241126,171200,456771170,18280,18280,18280,18280,0
20241126,171100,456771170,18280,18280,18280,18280,0
20241126,171000,456771170,18280,18280,18280,18280,0
20241126,170900,456771170,18280,18280,18280,18280,0
20241126,170800,456771170,18280,18280,18280,18280,224
20241126,170700,456771170,18280,18280,18280,18280,0
20241126,170600,456771170,18280,18280,18280,18280,0
20241126,170500,456771170,18280,18280,18280,18280,0
20241126,170400,456771170,18280,18280,18280,18280,0
20241126,170300,456771170,18280,18280,18280,18280,0
20241126,170200,456771170,18280,18280,18280,18280,0
20241126,170100,456771170,18280,18280,18280,18280,0
20241126,170000,456771170,18280,18280,18280,18280,0
20241126,165900,456771170,18280,18280,18280,18280,0
20241126,165800,456771170,18280,18280,18280,18280,0
20241126,165700,456771170,18280,18280,18280,18280,0
20241126,165600,456771170,18280,18280,18280,18280,0
20241126,165500,456771170,18280,18280,18280,18280,0
20241126,165400,456771170,18280,18280,18280,18280,0
20241126,165300,456771170,18280,18280,18280,18280,0
20241126,165200,456771170,18280,18280,18280,18280,0
20241126,165100,456771170,18280,18280,18280,18280,0
20241126,165000,456771170,18280,18280,18280,18280,0
20241126,164900,456771170,18280,18280,18280,18280,0
20241126,164800,456771170,18280,18280,18280,18280,0
20241126,164700,456771170,18280,18280,18280,18280,0
20241126,164600,456771170,18280,18280,18280,18280,0
20241126,164500,456771170,18280,18280,18280,18280,0
20241126,164400,456771170,18280,18280,18280,18280,0
20241126,164300,456771170,18280,18280,18280,18280,0
20241126,164200,456771170,18280,18280,18280,18280,0
20241126,164100,456771170,18280,18280,18280,18280,0
20241126,164000,456771170,18280,18280,18280,18280,0
20241126,163900,456771170,18280,18280,18280,18280,0
20241126,163800,456771170,18280,18280,18280,18280,224
20241126,163700,456771170,18280,18280,18280,18280,0
20241126,163600,456771170,18280,18280,18280,18280,0
20241126,163500,456771170,18280,18280,18280,18280,0
20241126,163400,456771170,18280,18280,18280,18280,0
20241126,163300,456771170,18280,18280,18280,18280,0
20241126,163200,456771170,18280,18280,18280,18280,0
20241126,163100,456771170,18280,18280,18280,18280,0
20241126,163000,456771170,18280,18280,18280,18280,0
20241126,162900,456771170,18280,18280,18280,18280,0
20241126,162800,456771170,18280,18280,18280,18280,0
20241126,162700,456771170,18280,18280,18280,18280,0
20241126,162600,456771170,18280,18280,18280,18280,0
20241126,162500,456771170,18280,18280,18280,18280,0
20241126,162400,456771170,18280,18280,18280,18280,0
20241126,162300,456771170,18280,18280,18280,18280,0
20241126,162200,456771170,18280,18280,18280,18280,0
20241126,162100,456771170,18280,18280,18280,18280,0
20241126,162000,456771170,18280,18280,18280,18280,0
20241126,161900,456771170,18280,18280,18280,18280,0
20241126,161800,456771170,18280,18280,18280,18280,0
20241126,161700,456771170,18280,18280,18280,18280,0
20241126,161600,456771170,18280,18280,18280,18280,0
20241126,161500,456771170,18280,18280,18280,18280,0
20241126,161400,456771170,18280,18280,18280,18280,0
20241126,161300,456771170,18280,18280,18280,18280,0
20241126,161200,456771170,18280,18280,18280,18280,0
20241126,161100,456771170,18280,18280,18280,18280,0
20241126,161000,456771170,18280,18280,18280,18280,0
20241126,160900,456771170,18280,18280,18280,18280,0
20241126,160800,456771170,18280,18280,18280,18280,224
20241126,160700,456771170,18280,18280,18280,18280,0
20241126,160600,456771170,18280,18280,18280,18280,0
20241126,160500,456771170,18280,18280,18280,18280,0
20241126,160400,456771170,18280,18280,18280,18280,0
20241126,160300,456771170,18280,18280,18280,18280,0
20241126,160200,456771170,18280,18280,18280,18280,0
20241126,160100,456771170,18280,18280,18280,18280,0
20241126,160000,456771170,18280,18280,18280,18280,0
20241126,155900,456771170,18280,18280,18280,18280,0
20241126,155800,456771170,18280,18280,18280,18280,0
20241126,155700,456771170,18280,18280,18280,18280,0
20241126,155600,456771170,18280,18280,18280,18280,0
20241126,155500,456771170,18280,18280,18280,18280,0
20241126,155400,456771170,18280,18280,18280,18280,0
20241126,155300,456771170,18280,18280,18280,18280,0
20241126,155200,456771170,18280,18280,18280,18280,0
20241126,155100,456771170,18280,18280,18280,18280,0
20241126,155000,456771170,18280,18280,18280,18280,0
20241126,154900,456771170,18280,18280,18280,18280,0
20241126,154800,456771170,18280,18280,18280,18280,0
20241126,154700,456771170,18280,18280,18280,18280,0
20241126,154600,456771170,18280,18280,18280,18280,0
20241126,154500,456771170,18280,18280,18280,18280,0
20241126,154400,456771170,18280,18280,18280,18280,0
20241126,154300,456771170,18280,18280,18280,18280,0
20241126,154200,456771170,18280,18280,18280,18280,0
20241126,154100,456771170,18280,18280,18280,18280,0
20241126,154000,456771170,18280,18280,18280,18280,0
20241126,153900,456771170,18280,18280,18280,18280,0
20241126,153800,456771170,18280,18280,18280,18280,224
20241126,153700,456771170,18280,18280,18280,18280,0
20241126,153600,456771170,18280,18280,18280,18280,0
20241126,153500,456771170,18280,18280,18280,18280,0
20241126,153400,456771170,18280,18280,18280,18280,0
20241126,153300,456771170,18280,18280,18280,18280,0
20241126,153200,456771170,18280,18280,18280,18280,0
20241126,153100,456771170,18280,18280,18280,18280,0
20241126,153000,456771170,18280,18280,18280,18280,224
20241126,152900,452676450,18210,18210,18210,18210,0
20241126,152800,452676450,18210,18210,18210,18210,0
20241126,152700,452676450,18210,18210,18210,18210,0
20241126,152600,452676450,18210,18210,18210,18210,0
20241126,152500,452676450,18210,18210,18210,18210,0
20241126,152400,452676450,18210,18210,18210,18210,0
20241126,152300,452676450,18210,18210,18210,18210,0
20241126,152200,452676450,18210,18210,18210,18210,0
20241126,152100,452676450,18210,18210,18210,18210,0
20241126,152000,452676450,18210,18210,18210,18210,0
20241126,151900,452676450,18210,18200,18210,18200,32
20241126,151800,452093810,18200,18200,18200,18200,26
20241126,151700,451620610,18200,18210,18220,18190,572
20241126,151600,441211250,18210,18210,18220,18210,45
20241126,151500,440391740,18210,18220,18230,18210,39
20241126,151400,439681360,18210,18210,18230,18210,35
20241126,151300,439043870,18200,18200,18210,18200,33
20241126,151200,438443240,18210,18200,18290,18200,41
20241126,151100,437695850,18210,18200,18300,18200,543
20241126,151000,427806930,18200,18200,18200,18200,26
20241126,150900,427333730,18210,18210,18230,18200,524
20241126,150800,417791610,18210,18210,18220,18210,34
20241126,150700,417172430,18210,18210,18230,18210,22
20241126,150600,416771760,18240,18210,18240,18210,25
20241126,150500,416316440,18210,18240,18240,18210,19
20241126,150400,415970280,18220,18210,18220,18210,19
20241126,150300,415624250,18220,18210,18220,18210,25
20241126,150200,415168970,18220,18210,18220,18210,41
20241126,150100,414422290,18210,18220,18220,18210,21
20241126,150000,414039820,18220,18240,18240,18200,72
20241126,145900,412728350,18260,18240,18300,18240,706
20241126,145800,399811880,18240,18240,18240,18240,19
20241126,145700,399465320,18240,18230,18240,18230,17
20241126,145600,399155380,18240,18260,18260,18240,11
20241126,145500,398954680,18240,18250,18250,18240,17
20241126,145400,398644580,18200,18240,18240,18200,37
20241126,145300,397970510,18220,18250,18250,18210,31
20241126,145200,397405750,18250,18260,18260,18250,11
20241126,145100,397204980,18260,18250,18260,18250,4
20241126,145000,397131960,18240,18230,18260,18230,26
20241126,144900,396657680,18240,18270,18270,18230,47
20241126,144800,395800470,18250,18250,18250,18240,459
20241126,144700,387423870,18250,18250,18280,18250,40
20241126,144600,386693600,18250,18270,18290,18250,28
20241126,144500,386182310,18300,18290,18300,18250,261
20241126,144400,381413990,18300,18260,18300,18250,36
20241126,144300,380756400,18280,18290,18290,18250,31
20241126,144200,380190040,18260,18290,18310,18260,378
20241126,144100,373274160,18290,18260,18290,18260,1003
20241126,144000,354934670,18260,18250,18270,18250,13
20241126,143900,354697350,18260,18260,18260,18260,5
20241126,143800,354606050,18260,18260,18260,18260,6
20241126,143700,354496490,18260,18260,18260,18260,10
20241126,143600,354313890,18250,18260,18260,18250,9
20241126,143500,354149600,18260,18250,18260,18250,65
20241126,143400,352963250,18250,18250,18250,18250,4
20241126,143300,352890250,18250,18260,18260,18250,7
20241126,143200,352762470,18240,18240,18240,18240,2
20241126,143100,352725990,18240,18240,18240,18230,20
20241126,143000,352361330,18240,18240,18240,18230,7
20241126,142900,352233700,18240,18240,18240,18240,3
20241126,142800,352178980,18260,18200,18260,18200,1302
20241126,142700,328427880,18200,18200,18200,18200,4
20241126,142600,328355080,18200,18210,18210,18200,19
20241126,142500,328009230,18210,18210,18210,18210,4
20241126,142400,327936390,18210,18200,18210,18200,14
20241126,142300,327681570,18210,18210,18210,18200,10
20241126,142200,327499520,18210,18210,18210,18210,4
20241126,142100,327426680,18200,18210,18210,18200,19
20241126,142000,327080840,18210,18210,18210,18210,25
20241126,141900,326625590,18210,18190,18210,18190,233
20241126,141800,322385000,18180,18190,18190,18180,22
20241126,141700,321984990,18180,18180,18180,18180,5
20241126,141600,321894090,18180,18200,18200,18180,16
20241126,141500,321603070,18190,18200,18200,18170,635
20241126,141400,310062530,18200,18200,18200,18200,6
20241126,141300,309953330,18200,18190,18200,18180,14
20241126,141200,309698740,18190,18190,18190,18190,3
20241126,141100,309644170,18190,18180,18190,18180,6
20241126,141000,309535050,18180,18190,18190,18180,6
20241126,140900,309425940,18170,18170,18170,18170,4
20241126,140800,309353260,18160,18160,18160,18160,13
20241126,140700,309117180,18170,18170,18170,18170,0
20241126,140600,309117180,18170,18170,18180,18170,18
20241126,140500,308790100,18180,18180,18180,18180,0
20241126,140400,308790100,18180,18180,18180,18180,2
20241126,140300,308753740,18170,18160,18170,18160,77
20241126,140200,307355250,18180,18180,18180,18180,2
20241126,140100,307318890,18170,18170,18170,18170,12
20241126,140000,307100850,18170,18170,18170,18170,6
20241126,135900,306991830,18170,18170,18170,18170,4
20241126,135800,306919150,18170,18160,18190,18160,823
20241126,135700,291949460,18150,18160,18160,18150,2
20241126,135600,291913150,18160,18160,18160,18150,370
20241126,135500,285194020,18160,18170,18170,18160,500
20241126,135400,276109800,18180,18180,18180,18180,2
20241126,135300,276073440,18180,18180,18180,18180,3
20241126,135200,276018900,18180,18180,18180,18180,12
20241126,135100,275800740,18170,18170,18170,18170,10
20241126,135000,275619040,18180,18190,18190,18180,8
20241126,134900,275473580,18180,18180,18180,18180,0
20241126,134800,275473580,18180,18180,18180,18180,0
20241126,134700,275473580,18180,18170,18180,18170,18
20241126,134600,275146400,18180,18180,18180,18180,0
20241126,134500,275146400,18180,18180,18180,18180,13
20241126,134400,274910060,18170,18170,18170,18170,0
20241126,134300,274910060,18170,18170,18170,18170,6
20241126,134200,274801040,18190,18190,18190,18190,2
20241126,134100,274764660,18180,18170,18180,18170,32
20241126,134000,274183130,18200,18200,18200,18170,493
20241126,133900,265222080,18180,18170,18180,18170,10
20241126,133800,265040370,18160,18160,18160,18160,12
20241126,133700,264822450,18170,18160,18170,18160,7
20241126,133600,264695310,18160,18160,18160,18160,15
20241126,133500,264422910,18170,18170,18170,18170,2
20241126,133400,264386570,18170,18170,18170,18170,1
20241126,133300,264368400,18160,18180,18180,18160,16
20241126,133200,264077740,18170,18170,18170,18170,0
20241126,133100,264077740,18170,18170,18170,18170,12
20241126,133000,263859700,18180,18180,18180,18180,2
20241126,132900,263823340,18180,18180,18180,18180,44
20241126,132800,263023420,18180,18190,18190,18180,15
20241126,132700,262750700,18180,18180,18180,18180,158
20241126,132600,259878260,18180,18180,18180,18180,22
20241126,132500,259478300,18190,18190,18190,18190,2
20241126,132400,259441920,18180,18180,18180,18180,0
20241126,132300,259441920,18180,18200,18200,18180,7
20241126,132200,259314620,18190,18210,18210,18190,514
20241126,132100,249957650,18220,18220,18220,18220,2
20241126,132000,249921210,18210,18210,18210,18210,12
20241126,131900,249702690,18220,18220,18220,18220,8
20241126,131800,249556930,18230,18220,18230,18220,13
20241126,131700,249320060,18220,18220,18220,18220,0
20241126,131600,249320060,18220,18220,18220,18220,44
20241126,131500,248518380,18210,18210,18210,18210,13
20241126,131400,248281650,18210,18210,18210,18210,0
20241126,131300,248281650,18210,18210,18220,18210,21
20241126,131200,247899220,18220,18220,18220,18220,0
20241126,131100,247899220,18220,18220,18220,18220,2
20241126,131000,247862780,18210,18220,18240,18210,265
20241126,130900,243032080,18220,18220,18220,18220,20
20241126,130800,242667680,18220,18210,18220,18210,14
20241126,130700,242412720,18210,18210,18210,18210,8
20241126,130600,242267040,18220,18220,18220,18220,2
20241126,130500,242230600,18210,18220,18220,18210,13
20241126,130400,241993860,18220,18220,18220,18220,2
20241126,130300,241957420,18210,18210,18220,18210,58
20241126,130200,240900840,18220,18220,18220,18220,0
20241126,130100,240900840,18220,18210,18220,18210,3
20241126,130000,240846190,18210,18210,18210,18210,30
20241126,125900,240299890,18220,18220,18220,18220,2
20241126,125800,240263450,18220,18220,18220,18220,0
20241126,125700,240263450,18220,18230,18230,18220,6
20241126,125600,240154120,18220,18220,18220,18220,1
20241126,125500,240135900,18210,18210,18210,18210,12
20241126,125400,239917380,18220,18220,18220,18220,2
20241126,125300,239880940,18210,18210,18210,18210,20
20241126,125200,239516740,18220,18220,18220,18220,2
20241126,125100,239480300,18210,18210,18210,18210,0
20241126,125000,239480300,18210,18210,18210,18210,18
20241126,124900,239152520,18220,18220,18220,18220,2
20241126,124800,239116080,18210,18210,18210,18210,12
20241126,124700,238897560,18220,18220,18220,18220,2
20241126,124600,238861120,18210,18210,18210,18210,0
20241126,124500,238861120,18210,18210,18210,18210,12
20241126,124400,238642600,18220,18220,18220,18220,2
20241126,124300,238606160,18210,18210,18210,18210,18
20241126,124200,238278380,18220,18220,18220,18220,2
20241126,124100,238241940,18210,18210,18210,18210,0
20241126,124000,238241940,18210,18210,18210,18210,19
20241126,123900,237895950,18220,18220,18220,18220,1
20241126,123800,237877730,18210,18210,18210,18210,13
20241126,123700,237641000,18220,18220,18220,18220,2
20241126,123600,237604560,18220,18220,18220,18220,1
20241126,123500,237586340,18210,18220,18220,18210,18
20241126,123400,237258500,18220,18220,18220,18220,0
20241126,123300,237258500,18220,18210,18220,18210,23
20241126,123200,236839660,18220,18220,18220,18220,2
20241126,123100,236803220,18210,18210,18210,18210,2
20241126,123000,236766800,18210,18230,18230,18210,8
20241126,122900,236621080,18210,18210,18210,18210,4
20241126,122800,236548240,18210,18210,18210,18210,21
20241126,122700,236165830,18220,18210,18220,18210,10
20241126,122600,235983710,18220,18220,18220,18220,0
20241126,122500,235983710,18220,18220,18220,18220,2
20241126,122400,235947270,18220,18220,18220,18220,7
20241126,122300,235819730,18220,18220,18220,18220,2
20241126,122200,235783290,18210,18210,18210,18210,12
20241126,122100,235564770,18210,18210,18210,18210,0
20241126,122000,235564770,18210,18210,18220,18210,21
20241126,121900,235182340,18220,18220,18220,18220,0
20241126,121800,235182340,18220,18220,18220,18220,2
20241126,121700,235145900,18210,18210,18210,18210,12
20241126,121600,234927380,18220,18220,18220,18220,0
20241126,121500,234927380,18220,18210,18220,18210,15
20241126,121400,234654200,18220,18220,18220,18220,12
20241126,121300,234435560,18210,18180,18210,18180,146
20241126,121200,231777320,18190,18180,18190,18180,240
20241126,121100,227411810,18180,18180,18180,18180,1
20241126,121000,227393630,18170,18170,18170,18170,18
20241126,120900,227066570,18180,18180,18180,18180,0
20241126,120800,227066570,18180,18180,18180,18180,2
20241126,120700,227030210,18170,18170,18170,18170,18
20241126,120600,226703150,18180,18180,18180,18180,2
20241126,120500,226666790,18170,18180,18180,18170,13
20241126,120400,226430570,18170,18170,18170,18170,0
20241126,120300,226430570,18170,18170,18170,18170,2
20241126,120200,226394230,18160,18180,18180,18150,233
20241126,120100,222162840,18190,18190,18190,18190,2
20241126,120000,222126460,18180,18180,18180,18180,7
20241126,115900,221999200,18200,18200,18200,18200,2
20241126,115800,221962800,18200,18200,18200,18200,0
20241126,115700,221962800,18200,18220,18220,18200,806
20241126,115600,207286850,18230,18230,18230,18230,175
20241126,115500,204096600,18230,18230,18230,18230,23
20241126,115400,203677310,18240,18230,18240,18230,8
20241126,115300,203531450,18240,18240,18240,18240,0
20241126,115200,203531450,18240,18240,18240,18240,153
20241126,115100,200740730,18260,18250,18260,18250,8
20241126,115000,200594710,18240,18240,18240,18240,13
20241126,114900,200357590,18250,18250,18250,18250,7
20241126,114800,200229840,18250,18250,18250,18250,5
20241126,114700,200138590,18250,18250,18250,18240,15
20241126,114600,199864920,18250,18250,18250,18250,6
20241126,114500,199755420,18250,18240,18250,18240,17
20241126,114400,199445290,18250,18250,18250,18240,11
20241126,114300,199244590,18250,18250,18250,18250,5
20241126,114200,199153340,18240,18250,18250,18240,14
20241126,114100,198897960,18250,18250,18250,18250,6
20241126,114000,198788460,18240,18250,18250,18240,12
20241126,113900,198569530,18250,18250,18250,18250,7
20241126,113800,198441780,18250,18250,18250,18250,6
20241126,113700,198332280,18240,18260,18260,18240,16
20241126,113600,198040260,18260,18260,18260,18260,5
20241126,113500,197948960,18250,18250,18260,18250,193
20241126,113400,194426630,18260,18260,18260,18260,6
20241126,113300,194317070,18260,18260,18260,18260,0
20241126,113200,194317070,18260,18260,18260,18260,6
20241126,113100,194207510,18260,18260,18260,18260,5
20241126,113000,194116210,18260,18260,18270,18260,23
20241126,112900,193696150,18270,18260,18270,18260,10
20241126,112800,193513500,18260,18260,18260,18260,5
20241126,112700,193422200,18260,18270,18270,18250,13
20241126,112600,193184830,18270,18270,18270,18270,6
20241126,112500,193075210,18260,18260,18260,18260,7
20241126,112400,192947390,18250,18250,18250,18250,12
20241126,112300,192728390,18270,18250,18270,18250,32
20241126,112200,192144290,18250,18240,18250,18240,21
20241126,112100,191761190,18240,18240,18240,18240,5
20241126,112000,191669990,18240,18240,18240,18240,7
20241126,111900,191542310,18230,18240,18240,18230,50
20241126,111800,190630430,18230,18230,18230,18230,15
20241126,111700,190356980,18220,18240,18240,18220,10
20241126,111600,190174680,18230,18240,18240,18230,154
20241126,111500,187367240,18240,18240,18240,18240,5
20241126,111400,187276040,18240,18230,18240,18230,16
20241126,111300,186984280,18240,18240,18240,18240,5
20241126,111200,186893080,18240,18240,18240,18240,5
20241126,111100,186801880,18240,18230,18240,18230,10
20241126,111000,186619530,18240,18240,18240,18240,6
20241126,110900,186510090,18230,18240,18240,18230,18
20241126,110800,186181900,18230,18220,18230,18220,128
20241126,110700,183849150,18210,18210,18210,18210,20
20241126,110600,183484950,18220,18220,18220,18220,6
20241126,110500,183375630,18220,18220,18220,18220,5
20241126,110400,183284530,18210,18210,18220,18210,22
20241126,110300,182883860,18220,18220,18220,18220,5
20241126,110200,182792760,18220,18210,18220,18210,18
20241126,110100,182464920,18220,18210,18220,18210,12
20241126,110000,182246350,18220,18220,18220,18220,5
20241126,105900,182155250,18210,18220,18220,18210,18
20241126,105800,181827410,18220,18220,18220,18220,0
20241126,105700,181827410,18220,18220,18220,18210,14
20241126,105600,181572390,18220,18220,18220,18220,3
20241126,105500,181517730,18220,18220,18220,18220,6
20241126,105400,181408410,18220,18220,18220,18220,12
20241126,105300,181189770,18220,18220,18220,18220,300
20241126,105200,175723770,18220,18210,18220,18210,13
20241126,105100,175487030,18220,18220,18220,18220,5
20241126,105000,175395930,18220,18220,18220,18220,1
20241126,104900,175377710,18220,18220,18220,18220,11
20241126,104800,175177290,18220,18210,18230,18210,3
20241126,104700,175122630,18230,18200,18230,18190,31
20241126,104600,174558470,18200,18200,18200,18200,2
20241126,104500,174522070,18200,18200,18200,18200,0
20241126,104400,174522070,18200,18220,18220,18190,524
20241126,104300,164982450,18230,18230,18230,18230,5
20241126,104200,164891300,18230,18220,18230,18220,15
20241126,104100,164617980,18220,18210,18220,18210,8
20241126,104000,164472290,18210,18200,18210,18200,51
20241126,103900,163543640,18200,18210,18210,18200,28
20241126,103800,163033820,18200,18200,18200,18200,1
20241126,103700,163015620,18200,18190,18200,18180,21
20241126,103600,162633560,18200,18200,18200,18200,7
20241126,103500,162506160,18200,18180,18200,18180,6
20241126,103400,162397050,18190,18190,18230,18190,12
20241126,103300,162178680,18220,18190,18220,18190,17
20241126,103200,161869390,18180,18180,18180,18180,7
20241126,103100,161742130,18190,18200,18210,18180,317
20241126,103000,155973750,18210,18210,18210,18210,5
20241126,102900,155882700,18210,18210,18210,18210,6
20241126,102800,155773440,18210,18210,18210,18210,0
20241126,102700,155773440,18210,18210,18210,18210,7
20241126,102600,155645970,18220,18210,18220,18210,126
20241126,102500,153351460,18230,18210,18230,18210,66
20241126,102400,152149460,18210,18220,18220,18210,29
20241126,102300,151621300,18220,18220,18220,18220,5
20241126,102200,151530200,18210,18210,18210,18210,1
20241126,102100,151511990,18210,18210,18220,18210,25
20241126,102000,151056690,18220,18220,18220,18220,21
20241126,101900,150674070,18220,18220,18220,18210,19
20241126,101800,150328010,18220,18220,18220,18220,5
20241126,101700,150236910,18210,18210,18210,18210,13
20241126,101600,150000180,18220,18210,18220,18210,206
20241126,101500,146248910,18220,18220,18220,18220,6
20241126,101400,146139590,18220,18210,18220,18210,28
20241126,101300,145629610,18220,18220,18220,18220,9
20241126,101200,145465630,18210,18210,18210,18210,1
20241126,101100,145447420,18200,18220,18220,18200,20
20241126,101000,145083400,18220,18210,18220,18200,199
20241126,100900,141461420,18210,18210,18220,18200,162
20241126,100800,138511510,18220,18220,18220,18220,55
20241126,100700,137509410,18220,18220,18230,18220,18
20241126,100600,137181390,18220,18230,18230,18220,17
20241126,100500,136871600,18220,18220,18220,18220,7
20241126,100400,136744060,18230,18210,18230,18210,24
20241126,100300,136306950,18230,18220,18230,18220,6
20241126,100200,136197620,18220,18220,18230,18220,8
20241126,100100,136051850,18210,18230,18230,18210,20
20241126,100000,135687510,18220,18220,18220,18220,4
20241126,095900,135614630,18220,18210,18220,18210,15
20241126,095800,135341450,18220,18210,18220,18210,14
20241126,095700,135086420,18220,18220,18220,18220,7
20241126,095600,134958880,18210,18220,18220,18210,18
20241126,095500,134631080,18220,18210,18220,18210,4
20241126,095400,134558220,18210,18220,18220,18200,83
20241126,095300,133046930,18220,18220,18220,18220,2
20241126,095200,133010490,18220,18210,18220,18210,217
20241126,095100,129058750,18210,18220,18220,18210,229
20241126,095000,124888560,18220,18190,18220,18190,83
20241126,094900,123377470,18190,18190,18210,18190,12
20241126,094800,123159170,18180,18180,18180,18180,7
20241126,094700,123031910,18210,18210,18210,18200,33
20241126,094600,122431280,18210,18210,18220,18200,303
20241126,094500,116916540,18210,18240,18240,18210,48
20241126,094400,116042230,18240,18200,18240,18200,23
20241126,094300,115623320,18230,18210,18230,18210,6
20241126,094200,115514000,18230,18230,18230,18210,12
20241126,094100,115295300,18220,18230,18230,18210,17
20241126,094000,114985650,18230,18210,18240,18200,13
20241126,093900,114748850,18240,18200,18240,18200,17
20241126,093800,114439350,18240,18200,18240,18200,246
20241126,093700,109962100,18230,18210,18230,18200,154
20241126,093600,107157840,18210,18210,18220,18200,24
20241126,093500,106720960,18220,18200,18220,18200,58
20241126,093400,105665310,18200,18190,18210,18190,433
20241126,093300,97785540,18190,18210,18240,18180,1167
20241126,093200,76542860,18240,18240,18250,18220,6
20241126,093100,76433450,18230,18220,18250,18210,47
20241126,093000,75576840,18240,18220,18240,18220,7
20241126,092900,75449210,18240,18210,18240,18210,13
20241126,092800,75212430,18210,18220,18240,18210,6
20241126,092700,75103090,18240,18220,18240,18200,476
20241126,092600,66435290,18220,18220,18220,18210,15
20241126,092500,66162120,18220,18220,18220,18220,3
20241126,092400,66107460,18220,18210,18220,18210,6
20241126,092300,65998180,18220,18230,18250,18210,20
20241126,092200,65633830,18250,18250,18260,18230,6
20241126,092100,65524340,18220,18210,18230,18200,29
20241126,092000,64996440,18240,18230,18250,18210,21
20241126,091900,64613680,18240,18210,18250,18210,10
20241126,091800,64431440,18230,18250,18280,18210,11
20241126,091700,64230720,18250,18250,18280,18250,57
20241126,091600,63189890,18250,18240,18260,18240,27
20241126,091500,62697370,18250,18240,18250,18230,16
20241126,091400,62405570,18240,18230,18240,18230,4
20241126,091300,62332630,18240,18230,18260,18230,13
20241126,091200,62095430,18230,18220,18260,18220,19
20241126,091100,61749010,18230,18260,18260,18230,20
20241126,091000,61384320,18270,18210,18270,18210,31
20241126,090900,60819280,18210,18210,18210,18210,4
20241126,090800,60746440,18210,18280,18280,18210,7
20241126,090700,60618760,18280,18280,18280,18280,3
20241126,090600,60563920,18180,18180,18180,18180,7
20241126,090500,60436660,18290,18290,18290,18290,3
20241126,090400,60381790,18290,18290,18290,18290,3
20241126,090300,60326920,18300,18300,18300,18300,5
20241126,090200,60235420,18300,18120,18300,18120,8
20241126,090100,60089860,18120,18210,18420,17700,2949
20241126,090000,7096600,18210,18350,18350,18210,387