KissMeData/036560/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192100,751119570,14670,14670,14670,14670,941
20241126,192000,751119570,14670,14670,14670,14670,0
20241126,191900,751119570,14670,14670,14670,14670,0
20241126,191800,751119570,14670,14670,14670,14670,0
20241126,191700,751119570,14670,14670,14670,14670,0
20241126,191600,751119570,14670,14670,14670,14670,0
20241126,191500,751119570,14670,14670,14670,14670,0
20241126,191400,751119570,14670,14670,14670,14670,0
20241126,191300,751119570,14670,14670,14670,14670,0
20241126,191200,751119570,14670,14670,14670,14670,0
20241126,191100,751119570,14670,14670,14670,14670,0
20241126,191000,751119570,14670,14670,14670,14670,0
20241126,190900,751119570,14670,14670,14670,14670,0
20241126,190800,751119570,14670,14670,14670,14670,0
20241126,190700,751119570,14670,14670,14670,14670,0
20241126,190600,751119570,14670,14670,14670,14670,0
20241126,190500,751119570,14670,14670,14670,14670,0
20241126,190400,751119570,14670,14670,14670,14670,0
20241126,190300,751119570,14670,14670,14670,14670,0
20241126,190200,751119570,14670,14670,14670,14670,0
20241126,190100,751119570,14670,14670,14670,14670,0
20241126,190000,751119570,14670,14670,14670,14670,0
20241126,185900,751119570,14670,14670,14670,14670,0
20241126,185800,751119570,14670,14670,14670,14670,0
20241126,185700,751119570,14670,14670,14670,14670,0
20241126,185600,751119570,14670,14670,14670,14670,0
20241126,185500,751119570,14670,14670,14670,14670,0
20241126,185400,751119570,14670,14670,14670,14670,0
20241126,185300,751119570,14670,14670,14670,14670,0
20241126,185200,751119570,14670,14670,14670,14670,0
20241126,185100,751119570,14670,14670,14670,14670,941
20241126,185000,751119570,14670,14670,14670,14670,0
20241126,184900,751119570,14670,14670,14670,14670,0
20241126,184800,751119570,14670,14670,14670,14670,0
20241126,184700,751119570,14670,14670,14670,14670,0
20241126,184600,751119570,14670,14670,14670,14670,0
20241126,184500,751119570,14670,14670,14670,14670,0
20241126,184400,751119570,14670,14670,14670,14670,0
20241126,184300,751119570,14670,14670,14670,14670,0
20241126,184200,751119570,14670,14670,14670,14670,0
20241126,184100,751119570,14670,14670,14670,14670,0
20241126,184000,751119570,14670,14670,14670,14670,0
20241126,183900,751119570,14670,14670,14670,14670,0
20241126,183800,751119570,14670,14670,14670,14670,0
20241126,183700,751119570,14670,14670,14670,14670,0
20241126,183600,751119570,14670,14670,14670,14670,0
20241126,183500,751119570,14670,14670,14670,14670,0
20241126,183400,751119570,14670,14670,14670,14670,0
20241126,183300,751119570,14670,14670,14670,14670,0
20241126,183200,751119570,14670,14670,14670,14670,0
20241126,183100,751119570,14670,14670,14670,14670,0
20241126,183000,751119570,14670,14670,14670,14670,0
20241126,182900,751119570,14670,14670,14670,14670,0
20241126,182800,751119570,14670,14670,14670,14670,0
20241126,182700,751119570,14670,14670,14670,14670,0
20241126,182600,751119570,14670,14670,14670,14670,0
20241126,182500,751119570,14670,14670,14670,14670,0
20241126,182400,751119570,14670,14670,14670,14670,0
20241126,182300,751119570,14670,14670,14670,14670,0
20241126,182200,751119570,14670,14670,14670,14670,0
20241126,182100,751119570,14670,14670,14670,14670,941
20241126,182000,751119570,14670,14670,14670,14670,0
20241126,181900,751119570,14670,14670,14670,14670,0
20241126,181800,751119570,14670,14670,14670,14670,0
20241126,181700,751119570,14670,14670,14670,14670,0
20241126,181600,751119570,14670,14670,14670,14670,0
20241126,181500,751119570,14670,14670,14670,14670,0
20241126,181400,751119570,14670,14670,14670,14670,0
20241126,181300,751119570,14670,14670,14670,14670,0
20241126,181200,751119570,14670,14670,14670,14670,0
20241126,181100,751119570,14670,14670,14670,14670,0
20241126,181000,751119570,14670,14670,14670,14670,0
20241126,180900,751119570,14670,14670,14670,14670,0
20241126,180800,751119570,14670,14670,14670,14670,0
20241126,180700,751119570,14670,14670,14670,14670,0
20241126,180600,751119570,14670,14670,14670,14670,0
20241126,180500,751119570,14670,14670,14670,14670,0
20241126,180400,751119570,14670,14670,14670,14670,0
20241126,180300,751119570,14670,14670,14670,14670,0
20241126,180200,751119570,14670,14670,14670,14670,0
20241126,180100,751119570,14670,14670,14670,14670,0
20241126,180000,751119570,14670,14670,14670,14670,0
20241126,175900,751119570,14670,14670,14670,14670,0
20241126,175800,751119570,14670,14670,14670,14670,0
20241126,175700,751119570,14670,14670,14670,14670,0
20241126,175600,751119570,14670,14670,14670,14670,0
20241126,175500,751119570,14670,14670,14670,14670,0
20241126,175400,751119570,14670,14670,14670,14670,0
20241126,175300,751119570,14670,14670,14670,14670,0
20241126,175200,751119570,14670,14670,14670,14670,0
20241126,175100,751119570,14670,14670,14670,14670,941
20241126,175000,751119570,14670,14670,14670,14670,0
20241126,174900,751119570,14670,14670,14670,14670,0
20241126,174800,751119570,14670,14670,14670,14670,0
20241126,174700,751119570,14670,14670,14670,14670,0
20241126,174600,751119570,14670,14670,14670,14670,0
20241126,174500,751119570,14670,14670,14670,14670,0
20241126,174400,751119570,14670,14670,14670,14670,0
20241126,174300,751119570,14670,14670,14670,14670,0
20241126,174200,751119570,14670,14670,14670,14670,0
20241126,174100,751119570,14670,14670,14670,14670,0
20241126,174000,751119570,14670,14670,14670,14670,0
20241126,173900,751119570,14670,14670,14670,14670,0
20241126,173800,751119570,14670,14670,14670,14670,0
20241126,173700,751119570,14670,14670,14670,14670,0
20241126,173600,751119570,14670,14670,14670,14670,0
20241126,173500,751119570,14670,14670,14670,14670,0
20241126,173400,751119570,14670,14670,14670,14670,0
20241126,173300,751119570,14670,14670,14670,14670,0
20241126,173200,751119570,14670,14670,14670,14670,0
20241126,173100,751119570,14670,14670,14670,14670,0
20241126,173000,751119570,14670,14670,14670,14670,0
20241126,172900,751119570,14670,14670,14670,14670,0
20241126,172800,751119570,14670,14670,14670,14670,0
20241126,172700,751119570,14670,14670,14670,14670,0
20241126,172600,751119570,14670,14670,14670,14670,0
20241126,172500,751119570,14670,14670,14670,14670,0
20241126,172400,751119570,14670,14670,14670,14670,0
20241126,172300,751119570,14670,14670,14670,14670,0
20241126,172200,751119570,14670,14670,14670,14670,0
20241126,172100,751119570,14670,14670,14670,14670,941
20241126,172000,751119570,14670,14670,14670,14670,0
20241126,171900,751119570,14670,14670,14670,14670,0
20241126,171800,751119570,14670,14670,14670,14670,0
20241126,171700,751119570,14670,14670,14670,14670,0
20241126,171600,751119570,14670,14670,14670,14670,0
20241126,171500,751119570,14670,14670,14670,14670,0
20241126,171400,751119570,14670,14670,14670,14670,0
20241126,171300,751119570,14670,14670,14670,14670,0
20241126,171200,751119570,14670,14670,14670,14670,0
20241126,171100,751119570,14670,14670,14670,14670,0
20241126,171000,751119570,14670,14670,14670,14670,0
20241126,170900,751119570,14670,14670,14670,14670,0
20241126,170800,751119570,14670,14670,14670,14670,0
20241126,170700,751119570,14670,14670,14670,14670,0
20241126,170600,751119570,14670,14670,14670,14670,0
20241126,170500,751119570,14670,14670,14670,14670,0
20241126,170400,751119570,14670,14670,14670,14670,0
20241126,170300,751119570,14670,14670,14670,14670,0
20241126,170200,751119570,14670,14670,14670,14670,0
20241126,170100,751119570,14670,14670,14670,14670,0
20241126,170000,751119570,14670,14670,14670,14670,0
20241126,165900,751119570,14670,14670,14670,14670,0
20241126,165800,751119570,14670,14670,14670,14670,0
20241126,165700,751119570,14670,14670,14670,14670,0
20241126,165600,751119570,14670,14670,14670,14670,0
20241126,165500,751119570,14670,14670,14670,14670,0
20241126,165400,751119570,14670,14670,14670,14670,0
20241126,165300,751119570,14670,14670,14670,14670,0
20241126,165200,751119570,14670,14670,14670,14670,0
20241126,165100,751119570,14670,14670,14670,14670,941
20241126,165000,751119570,14670,14670,14670,14670,0
20241126,164900,751119570,14670,14670,14670,14670,0
20241126,164800,751119570,14670,14670,14670,14670,0
20241126,164700,751119570,14670,14670,14670,14670,0
20241126,164600,751119570,14670,14670,14670,14670,0
20241126,164500,751119570,14670,14670,14670,14670,0
20241126,164400,751119570,14670,14670,14670,14670,0
20241126,164300,751119570,14670,14670,14670,14670,0
20241126,164200,751119570,14670,14670,14670,14670,0
20241126,164100,751119570,14670,14670,14670,14670,0
20241126,164000,751119570,14670,14670,14670,14670,0
20241126,163900,751119570,14670,14670,14670,14670,0
20241126,163800,751119570,14670,14670,14670,14670,0
20241126,163700,751119570,14670,14670,14670,14670,0
20241126,163600,751119570,14670,14670,14670,14670,0
20241126,163500,751119570,14670,14670,14670,14670,0
20241126,163400,751119570,14670,14670,14670,14670,0
20241126,163300,751119570,14670,14670,14670,14670,0
20241126,163200,751119570,14670,14670,14670,14670,0
20241126,163100,751119570,14670,14670,14670,14670,0
20241126,163000,751119570,14670,14670,14670,14670,0
20241126,162900,751119570,14670,14670,14670,14670,0
20241126,162800,751119570,14670,14670,14670,14670,0
20241126,162700,751119570,14670,14670,14670,14670,0
20241126,162600,751119570,14670,14670,14670,14670,0
20241126,162500,751119570,14670,14670,14670,14670,0
20241126,162400,751119570,14670,14670,14670,14670,0
20241126,162300,751119570,14670,14670,14670,14670,0
20241126,162200,751119570,14670,14670,14670,14670,0
20241126,162100,751119570,14670,14670,14670,14670,941
20241126,162000,751119570,14670,14670,14670,14670,0
20241126,161900,751119570,14670,14670,14670,14670,0
20241126,161800,751119570,14670,14670,14670,14670,0
20241126,161700,751119570,14670,14670,14670,14670,0
20241126,161600,751119570,14670,14670,14670,14670,0
20241126,161500,751119570,14670,14670,14670,14670,0
20241126,161400,751119570,14670,14670,14670,14670,0
20241126,161300,751119570,14670,14670,14670,14670,0
20241126,161200,751119570,14670,14670,14670,14670,0
20241126,161100,751119570,14670,14670,14670,14670,0
20241126,161000,751119570,14670,14670,14670,14670,0
20241126,160900,751119570,14670,14670,14670,14670,0
20241126,160800,751119570,14670,14670,14670,14670,0
20241126,160700,751119570,14670,14670,14670,14670,0
20241126,160600,751119570,14670,14670,14670,14670,0
20241126,160500,751119570,14670,14670,14670,14670,0
20241126,160400,751119570,14670,14670,14670,14670,0
20241126,160300,751119570,14670,14670,14670,14670,0
20241126,160200,751119570,14670,14670,14670,14670,0
20241126,160100,751119570,14670,14670,14670,14670,0
20241126,160000,751119570,14670,14670,14670,14670,0
20241126,155900,751119570,14670,14670,14670,14670,0
20241126,155800,751119570,14670,14670,14670,14670,0
20241126,155700,751119570,14670,14670,14670,14670,0
20241126,155600,751119570,14670,14670,14670,14670,0
20241126,155500,751119570,14670,14670,14670,14670,0
20241126,155400,751119570,14670,14670,14670,14670,0
20241126,155300,751119570,14670,14670,14670,14670,0
20241126,155200,751119570,14670,14670,14670,14670,0
20241126,155100,751119570,14670,14670,14670,14670,941
20241126,155000,751119570,14670,14670,14670,14670,0
20241126,154900,751119570,14670,14670,14670,14670,0
20241126,154800,751119570,14670,14670,14670,14670,0
20241126,154700,751119570,14670,14670,14670,14670,0
20241126,154600,751119570,14670,14670,14670,14670,0
20241126,154500,751119570,14670,14670,14670,14670,0
20241126,154400,751119570,14670,14670,14670,14670,0
20241126,154300,751119570,14670,14670,14670,14670,0
20241126,154200,751119570,14670,14670,14670,14670,0
20241126,154100,751119570,14670,14670,14670,14670,0
20241126,154000,751119570,14670,14670,14670,14670,0
20241126,153900,751119570,14670,14670,14670,14670,0
20241126,153800,751119570,14670,14670,14670,14670,0
20241126,153700,751119570,14670,14670,14670,14670,0
20241126,153600,751119570,14670,14670,14670,14670,0
20241126,153500,751119570,14670,14670,14670,14670,0
20241126,153400,751119570,14670,14670,14670,14670,0
20241126,153300,751119570,14670,14670,14670,14670,0
20241126,153200,751119570,14670,14670,14670,14670,0
20241126,153100,751119570,14670,14670,14670,14670,0
20241126,153000,751119570,14670,14670,14670,14670,941
20241126,152900,737315100,14690,14690,14690,14690,0
20241126,152800,737315100,14690,14690,14690,14690,0
20241126,152700,737315100,14690,14690,14690,14690,0
20241126,152600,737315100,14690,14690,14690,14690,0
20241126,152500,737315100,14690,14690,14690,14690,0
20241126,152400,737315100,14690,14690,14690,14690,0
20241126,152300,737315100,14690,14690,14690,14690,0
20241126,152200,737315100,14690,14690,14690,14690,0
20241126,152100,737315100,14690,14690,14690,14690,0
20241126,152000,737315100,14690,14690,14690,14690,0
20241126,151900,737315100,14690,14690,14730,14690,124
20241126,151800,735493110,14730,14700,14730,14690,101
20241126,151700,734009170,14730,14710,14730,14690,50
20241126,151600,733274410,14730,14690,14730,14690,159
20241126,151500,730937620,14730,14730,14730,14680,125
20241126,151400,729099330,14730,14730,14730,14690,36
20241126,151300,728570370,14730,14690,14730,14690,153
20241126,151200,726320700,14730,14700,14730,14690,46
20241126,151100,725644810,14730,14700,14730,14690,387
20241126,151000,719955810,14730,14700,14730,14700,69
20241126,150900,718941360,14710,14710,14730,14700,87
20241126,150800,717661780,14730,14730,14730,14730,1
20241126,150700,717647050,14730,14700,14730,14700,46
20241126,150600,716970790,14730,14740,14740,14700,65
20241126,150500,716014300,14740,14700,14740,14690,76
20241126,150400,714897460,14740,14740,14740,14740,128
20241126,150300,713010740,14740,14700,14740,14690,168
20241126,150200,710541350,14700,14700,14700,14700,1
20241126,150100,710526650,14700,14740,14740,14700,30
20241126,150000,710084770,14700,14700,14740,14700,59
20241126,145900,709217350,14740,14740,14740,14740,0
20241126,145800,709217350,14740,14690,14740,14690,52
20241126,145700,708453370,14740,14690,14740,14690,49
20241126,145600,707733460,14690,14690,14690,14690,13
20241126,145500,707542490,14740,14690,14740,14690,40
20241126,145400,706954690,14740,14740,14740,14690,672
20241126,145300,697078480,14740,14700,14740,14700,52
20241126,145200,696314000,14760,14700,14760,14700,83
20241126,145100,695093740,14750,14700,14750,14700,51
20241126,145000,694343940,14750,14700,14750,14700,49
20241126,144900,693623540,14750,14710,14750,14700,37
20241126,144800,693079270,14750,14710,14750,14710,36
20241126,144700,692549670,14750,14750,14750,14700,50
20241126,144600,691814190,14750,14730,14750,14710,29
20241126,144500,691387370,14760,14760,14760,14760,0
20241126,144400,691387370,14760,14720,14760,14720,37
20241126,144300,690842650,14720,14720,14720,14720,1
20241126,144200,690827930,14720,14720,14760,14710,207
20241126,144100,687781550,14760,14760,14760,14760,0
20241126,144000,687781550,14760,14720,14760,14720,54
20241126,143900,686986550,14760,14720,14760,14720,45
20241126,143800,686324070,14760,14720,14760,14720,43
20241126,143700,685691030,14730,14730,14730,14730,5
20241126,143600,685617380,14760,14730,14760,14720,39
20241126,143500,685043180,14760,14760,14760,14730,37
20241126,143400,684498080,14760,14720,14760,14720,167
20241126,143300,682034960,14720,14720,14720,14720,7
20241126,143200,681931920,14720,14720,14720,14720,0
20241126,143100,681931920,14720,14710,14760,14710,59
20241126,143000,681063860,14760,14760,14760,14760,0
20241126,142900,681063860,14760,14710,14760,14700,60
20241126,142800,680181640,14760,14760,14760,14760,0
20241126,142700,680181640,14760,14760,14760,14710,38
20241126,142600,679622560,14760,14730,14760,14710,175
20241126,142500,677047130,14740,14740,14740,14740,3
20241126,142400,677002910,14760,14750,14760,14730,33
20241126,142300,676516600,14760,14740,14760,14740,9
20241126,142200,676383920,14760,14760,14760,14740,86
20241126,142100,675115750,14760,14760,14760,14760,0
20241126,142000,675115750,14760,14770,14770,14760,120
20241126,141900,673343370,14770,14770,14770,14770,0
20241126,141800,673343370,14770,14740,14770,14740,217
20241126,141700,670141070,14770,14740,14770,14740,63
20241126,141600,669212210,14770,14750,14770,14750,41
20241126,141500,668607420,14770,14770,14770,14770,0
20241126,141400,668607420,14770,14760,14770,14750,40
20241126,141300,668017340,14760,14760,14770,14760,31
20241126,141200,667559770,14760,14760,14760,14760,2
20241126,141100,667530250,14780,14750,14780,14750,47
20241126,141000,666836940,14780,14780,14780,14780,59
20241126,140900,665964920,14780,14750,14780,14750,65
20241126,140800,665006020,14780,14780,14780,14780,0
20241126,140700,665006020,14780,14750,14780,14750,41
20241126,140600,664401240,14750,14750,14750,14750,1
20241126,140500,664386490,14810,14810,14810,14810,0
20241126,140400,664386490,14810,14810,14810,14810,0
20241126,140300,664386490,14810,14810,14810,14810,111
20241126,140200,662742580,14810,14760,14810,14750,60
20241126,140100,661857030,14760,14800,14810,14760,41
20241126,140000,661250970,14810,14760,14810,14760,20
20241126,135900,660955720,14810,14760,14810,14760,34
20241126,135800,660453830,14760,14770,14820,14750,72
20241126,135700,659391190,14820,14760,14820,14760,85
20241126,135600,658136290,14800,14760,14820,14760,60
20241126,135500,657250470,14800,14780,14810,14770,33
20241126,135400,656762560,14810,14780,14810,14780,26
20241126,135300,656378250,14810,14810,14810,14810,1
20241126,135200,656363440,14820,14780,14820,14780,93
20241126,135100,654988740,14820,14820,14820,14820,0
20241126,135000,654988740,14820,14820,14820,14820,0
20241126,134900,654988740,14820,14790,14820,14770,437
20241126,134800,648525510,14790,14790,14830,14790,25
20241126,134700,648155720,14830,14800,14840,14790,899
20241126,134600,634850020,14840,14820,14840,14800,888
20241126,134500,621699430,14820,14840,14840,14820,4
20241126,134400,621640130,14840,14820,14840,14820,27
20241126,134300,621239950,14850,14810,14850,14810,36
20241126,134200,620706710,14850,14850,14850,14850,0
20241126,134100,620706710,14850,14820,14850,14810,130
20241126,134000,618780400,14850,14840,14850,14820,66
20241126,133900,617802020,14850,14840,14850,14840,68
20241126,133800,616792870,14840,14840,14840,14840,0
20241126,133700,616792870,14840,14840,14850,14840,63
20241126,133600,615857900,14840,14830,14840,14820,124
20241126,133500,614019960,14840,14840,14840,14830,59
20241126,133400,613144700,14850,14850,14850,14850,7
20241126,133300,613040750,14850,14850,14850,14850,3
20241126,133200,612996200,14850,14850,14850,14850,31
20241126,133100,612535850,14870,14870,14870,14870,5
20241126,133000,612461500,14870,14850,14870,14850,223
20241126,132900,609149750,14870,14860,14870,14860,25
20241126,132800,608778230,14870,14860,14870,14860,152
20241126,132700,606519450,14870,14870,14870,14870,10
20241126,132600,606370750,14870,14860,14870,14860,31
20241126,132500,605910050,14910,14880,14910,14860,764
20241126,132400,594553920,14900,14900,14900,14900,0
20241126,132300,594553920,14900,14880,14900,14880,36
20241126,132200,594018200,14910,14880,14910,14880,38
20241126,132100,593452700,14890,14890,14910,14890,63
20241126,132000,592514550,14910,14900,14910,14890,206
20241126,131900,589445160,14910,14910,14910,14910,8
20241126,131800,589325880,14930,14920,14930,14920,72
20241126,131700,588250960,14930,14930,14930,14930,0
20241126,131600,588250960,14930,14930,14930,14930,1
20241126,131500,588236030,14930,14910,14930,14910,66
20241126,131400,587251890,14930,14930,14930,14930,0
20241126,131300,587251890,14930,14930,14930,14930,11
20241126,131200,587087660,14930,14920,14930,14910,84
20241126,131100,585835130,14930,14920,14930,14920,62
20241126,131000,584910050,14930,14930,14930,14920,7
20241126,130900,584805590,14930,14930,14930,14920,55
20241126,130800,583984940,14930,14930,14930,14930,1
20241126,130700,583970010,14930,14930,14930,14930,3
20241126,130600,583925220,14930,14930,14930,14930,38
20241126,130500,583357880,14910,14910,14910,14910,0
20241126,130400,583357880,14910,14910,14940,14910,22
20241126,130300,583029830,14940,14940,14940,14940,1
20241126,130200,583014890,14950,14950,14950,14950,7
20241126,130100,582910240,14950,14950,14950,14950,16
20241126,130000,582671040,14950,14950,14950,14950,2
20241126,125900,582641140,14950,14950,14950,14950,2
20241126,125800,582611240,14950,14910,14950,14910,28
20241126,125700,582193560,14950,14950,14950,14950,1
20241126,125600,582178610,14950,14910,14950,14910,309
20241126,125500,577569860,14950,14950,14950,14950,2
20241126,125400,577539960,14950,14950,14950,14950,0
20241126,125300,577539960,14950,14950,14950,14950,0
20241126,125200,577539960,14950,14950,14950,14950,15
20241126,125100,577315710,14950,14950,14950,14950,5
20241126,125000,577240960,14960,14960,14960,14960,0
20241126,124900,577240960,14960,14960,14960,14960,0
20241126,124800,577240960,14960,14960,14960,14960,0
20241126,124700,577240960,14960,14930,14960,14930,11
20241126,124600,577076700,14930,14930,14930,14930,1
20241126,124500,577061770,14940,14940,14940,14940,2
20241126,124400,577031890,14940,14950,14960,14940,206
20241126,124300,573952120,14970,14970,14970,14970,0
20241126,124200,573952120,14970,14950,14970,14950,37
20241126,124100,573398930,14950,14950,14950,14940,462
20241126,124000,566492160,14950,14950,14950,14950,0
20241126,123900,566492160,14950,14950,14950,14950,0
20241126,123800,566492160,14950,14940,14950,14940,11
20241126,123700,566327810,14950,14950,14950,14950,0
20241126,123600,566327810,14950,14950,14950,14950,3
20241126,123500,566282960,14960,14960,14960,14960,0
20241126,123400,566282960,14960,14970,14970,14950,202
20241126,123300,563260630,14970,14970,14970,14970,377
20241126,123200,557616940,14970,14950,14970,14950,18
20241126,123100,557347820,14950,14950,14950,14950,0
20241126,123000,557347820,14950,14950,14950,14950,14
20241126,122900,557138520,14950,14950,14950,14950,10
20241126,122800,556989020,14950,14950,14950,14950,38
20241126,122700,556420920,14950,14950,14950,14950,0
20241126,122600,556420920,14950,14950,14950,14950,0
20241126,122500,556420920,14950,14950,14950,14950,0
20241126,122400,556420920,14950,14950,14950,14950,0
20241126,122300,556420920,14950,14930,14950,14930,29
20241126,122200,555987930,14930,14930,14930,14930,0
20241126,122100,555987930,14930,14930,14930,14930,0
20241126,122000,555987930,14930,14930,14930,14930,0
20241126,121900,555987930,14930,14930,14930,14930,0
20241126,121800,555987930,14930,14920,14930,14920,13
20241126,121700,555793960,14920,14920,14930,14920,162
20241126,121600,553376840,14920,14920,14920,14920,0
20241126,121500,553376840,14920,14920,14920,14920,0
20241126,121400,553376840,14920,14920,14920,14920,0
20241126,121300,553376840,14920,14880,14920,14880,14
20241126,121200,553168480,14930,14880,14930,14880,41
20241126,121100,552558350,14930,14880,14930,14870,192
20241126,121000,549701800,14890,14890,14890,14890,7
20241126,120900,549597570,14920,14930,14930,14900,31
20241126,120800,549135600,14950,14950,14950,14950,0
20241126,120700,549135600,14950,14950,14950,14950,0
20241126,120600,549135600,14950,14900,14950,14880,262
20241126,120500,545234810,14910,14910,14920,14910,150
20241126,120400,542998250,14920,14920,14920,14920,0
20241126,120300,542998250,14920,14930,14940,14920,26
20241126,120200,542610180,14950,14950,14950,14950,13
20241126,120100,542415830,14910,14910,14910,14910,0
20241126,120000,542415830,14910,14910,14910,14910,0
20241126,115900,542415830,14910,14910,14910,14910,0
20241126,115800,542415830,14910,14960,14960,14910,28
20241126,115700,541997900,14960,14960,14960,14960,1
20241126,115600,541982940,14960,14960,14960,14960,0
20241126,115500,541982940,14960,14960,14960,14960,0
20241126,115400,541982940,14960,14960,14960,14960,13
20241126,115300,541788460,14960,14960,14960,14960,0
20241126,115200,541788460,14960,14960,14960,14960,1
20241126,115100,541773500,14960,14910,14960,14900,42
20241126,115000,541147360,14940,14940,14970,14940,127
20241126,114900,539249770,14940,14910,14940,14900,163
20241126,114800,536820450,14910,14930,14930,14910,196
20241126,114700,533896410,14930,14940,14940,14930,86
20241126,114600,532612390,14940,14940,14940,14940,6
20241126,114500,532522750,14940,14940,14940,14930,8
20241126,114400,532403240,14940,14940,14950,14940,178
20241126,114300,529743840,14950,14950,14980,14950,63
20241126,114200,528801930,14980,14980,14980,14980,0
20241126,114100,528801930,14980,14950,14980,14950,40
20241126,114000,528203890,14950,14950,14980,14950,42
20241126,113900,527575930,14980,14980,14980,14980,0
20241126,113800,527575930,14980,14950,14980,14950,3
20241126,113700,527531050,14960,14960,14960,14960,0
20241126,113600,527531050,14960,14960,14960,14960,58
20241126,113500,526663370,14950,14950,14960,14950,41
20241126,113400,526050400,14960,14960,14960,14960,10
20241126,113300,525900800,14960,14960,14960,14960,30
20241126,113200,525452000,14960,14950,14960,14950,214
20241126,113100,522251760,14960,14960,14960,14960,13
20241126,113000,522057280,14970,14980,14980,14960,324
20241126,112900,517208240,14990,14980,14990,14980,44
20241126,112800,516549100,14980,14980,14990,14980,69
20241126,112700,515515430,14980,14980,14980,14980,8
20241126,112600,515395590,15000,14980,15000,14980,133
20241126,112500,513403090,15000,15000,15000,15000,26
20241126,112400,513013090,15000,15000,15000,15000,59
20241126,112300,512128090,15000,15000,15000,15000,3
20241126,112200,512083090,15000,15000,15000,15000,0
20241126,112100,512083090,15000,15020,15020,15000,112
20241126,112000,510402030,15020,15000,15020,14990,1641
20241126,111900,485789360,15010,15010,15010,15010,5
20241126,111800,485714310,15020,15010,15020,15010,40
20241126,111700,485113890,15020,15020,15020,15020,1
20241126,111600,485098870,15020,15020,15020,15020,0
20241126,111500,485098870,15020,15020,15020,15020,0
20241126,111400,485098870,15020,15020,15020,15020,114
20241126,111300,483386590,15020,15010,15020,15010,6
20241126,111200,483296510,15010,15020,15020,15010,10
20241126,111100,483146400,15020,15010,15020,15010,173
20241126,111000,480549600,15020,15020,15020,15020,0
20241126,110900,480549600,15020,15020,15020,15020,5
20241126,110800,480474500,15020,15020,15020,15020,0
20241126,110700,480474500,15020,15030,15030,15020,27
20241126,110600,480068840,15030,15010,15030,15010,63
20241126,110500,479123120,15010,15010,15010,15010,5
20241126,110400,479048070,15010,15010,15010,15010,1
20241126,110300,479033060,15020,15020,15020,15020,0
20241126,110200,479033060,15020,15020,15020,15020,1
20241126,110100,479018040,15020,15020,15020,15020,0
20241126,110000,479018040,15020,15020,15020,15020,5
20241126,105900,478942940,15030,15030,15070,15030,36
20241126,105800,478401780,15070,15070,15070,15070,0
20241126,105700,478401780,15070,15070,15070,15070,0
20241126,105600,478401780,15070,15070,15070,15070,0
20241126,105500,478401780,15070,15070,15070,15070,23
20241126,105400,478055170,15080,15080,15080,15080,0
20241126,105300,478055170,15080,15080,15080,15080,0
20241126,105200,478055170,15080,15060,15080,15060,251
20241126,105100,474271410,15070,15070,15070,15070,0
20241126,105000,474271410,15070,15070,15070,15070,56
20241126,104900,473427490,15070,15060,15070,15060,142
20241126,104800,471288350,15070,15070,15070,15070,0
20241126,104700,471288350,15070,15070,15070,15070,0
20241126,104600,471288350,15070,15070,15070,15070,1
20241126,104500,471273280,15070,15070,15070,15070,1
20241126,104400,471258210,15060,15060,15060,15060,0
20241126,104300,471258210,15060,15060,15060,15060,0
20241126,104200,471258210,15060,15060,15060,15060,1
20241126,104100,471243150,15030,15030,15030,15030,3
20241126,104000,471198060,15060,15060,15070,15060,155
20241126,103900,468863700,15070,15060,15070,15060,347
20241126,103800,463636700,15060,15060,15060,15060,12
20241126,103700,463455980,15060,15030,15060,15030,118
20241126,103600,461682260,15030,15010,15030,15000,643
20241126,103500,452035450,15030,15020,15030,15010,494
20241126,103400,444618130,15020,15040,15040,15020,107
20241126,103300,443009510,15050,15050,15050,15050,0
20241126,103200,443009510,15050,15050,15050,15050,16
20241126,103100,442768710,15060,15050,15060,15050,62
20241126,103000,441835580,15070,15070,15070,15040,99
20241126,102900,440345700,15070,15050,15070,15050,117
20241126,102800,438584610,15070,15050,15070,15050,161
20241126,102700,436161440,15060,15070,15070,15060,6
20241126,102600,436071060,15070,15060,15080,15060,408
20241126,102500,429922710,15080,15080,15080,15080,0
20241126,102400,429922710,15080,15080,15080,15080,480
20241126,102300,422684310,15120,15110,15120,15040,575
20241126,102200,414016870,15120,15130,15130,15120,8
20241126,102100,413895840,15130,15150,15150,15130,214
20241126,102000,410653840,15150,15150,15150,15150,6
20241126,101900,410562940,15200,15200,15200,15200,17
20241126,101800,410304540,15200,15200,15200,15190,205
20241126,101700,407189200,15220,15220,15220,15220,565
20241126,101600,398589900,15220,15220,15220,15220,200
20241126,101500,395545900,15220,15220,15260,15220,479
20241126,101400,388252680,15270,15270,15270,15270,79
20241126,101300,387046350,15280,15200,15280,15190,3103
20241126,101200,339828270,15200,15190,15200,15190,700
20241126,101100,329188680,15160,15190,15190,15160,68
20241126,101000,328155940,15190,15190,15200,15190,295
20241126,100900,323672770,15200,15190,15200,15150,634
20241126,100800,314066240,15200,15180,15200,15150,456
20241126,100700,307142120,15180,15150,15190,15150,378
20241126,100600,301407610,15160,15160,15160,15160,3
20241126,100500,301362130,15170,15160,15180,15080,100
20241126,100400,299851810,15190,15190,15200,15060,123
20241126,100300,297995000,15190,15190,15200,15160,2640
20241126,100200,257965640,15200,15190,15200,15190,79
20241126,100100,256765600,15200,15130,15200,15130,3780
20241126,100000,199441200,15150,15110,15150,15110,67
20241126,095900,198427270,15150,15150,15150,15080,105
20241126,095800,196843520,15140,15140,15140,15140,1
20241126,095700,196828380,15140,15140,15140,15140,0
20241126,095600,196828380,15140,15150,15150,15020,412
20241126,095500,190604810,15150,15120,15150,15020,313
20241126,095400,185888520,15150,15120,15150,15120,26
20241126,095300,185495310,15120,15120,15120,15120,10
20241126,095200,185344110,15170,15170,15170,15110,44
20241126,095100,184678550,15110,15120,15120,15110,112
20241126,095000,182985230,15120,15120,15120,15120,67
20241126,094900,181972190,15120,15120,15120,15120,117
20241126,094800,180203150,15120,15120,15120,15120,75
20241126,094700,179069150,15080,15050,15090,15050,1115
20241126,094600,162283240,15050,15090,15090,15050,173
20241126,094500,159676390,15090,15090,15090,15090,166
20241126,094400,157171450,15090,15070,15090,15050,100
20241126,094300,155665280,15080,15090,15090,15080,11
20241126,094200,155499380,15090,15090,15090,15070,241
20241126,094100,151865470,15090,15090,15090,15090,12
20241126,094000,151684390,15090,15130,15130,15080,900
20241126,093900,138105350,15090,15140,15140,15090,163
20241126,093800,135642260,15140,15130,15140,15130,3
20241126,093700,135596850,15120,15120,15120,15120,29
20241126,093600,135158370,15200,15210,15210,15200,2
20241126,093500,135127960,15080,15130,15130,15080,439
20241126,093400,128496470,15130,15130,15130,15130,23
20241126,093300,128148480,15180,15180,15180,15180,57
20241126,093200,127283220,15210,15250,15250,15210,178
20241126,093100,124575360,15250,15210,15250,15210,443
20241126,093000,117824970,15210,15220,15220,15180,440
20241126,092900,111136120,15220,15230,15230,15210,216
20241126,092800,107848220,15230,15130,15230,15130,876
20241126,092700,94552460,15130,15130,15130,15130,66
20241126,092600,93553880,15130,15130,15130,15130,12
20241126,092500,93372320,15080,15080,15080,15080,230
20241126,092400,89903920,15100,15080,15120,15080,13
20241126,092300,89707640,15130,15130,15130,15130,105
20241126,092200,88118990,15140,15140,15140,15130,83
20241126,092100,86863180,15090,15140,15140,15090,97
20241126,092000,85399350,15140,15140,15140,15140,15
20241126,091900,85172250,15070,15140,15140,15070,32
20241126,091800,84687840,15140,15140,15140,15140,10
20241126,091700,84536440,15050,15060,15060,15040,92
20241126,091600,83151970,15060,15150,15150,15030,132
20241126,091500,81157360,15180,15190,15190,15150,429
20241126,091400,74647030,15190,15170,15190,15170,696
20241126,091300,64083600,15170,15150,15170,15150,248
20241126,091200,60321730,15120,15120,15120,15120,2
20241126,091100,60291490,15140,15160,15170,15140,399
20241126,091000,54249410,15160,15040,15160,15040,875
20241126,090900,41032470,15050,15040,15050,15040,361
20241126,090800,35602250,15040,14980,15040,14980,32
20241126,090700,35122770,14970,14970,14970,14970,68
20241126,090600,34104810,14970,15050,15050,14970,7
20241126,090500,33999940,14970,14970,14970,14970,18
20241126,090400,33730480,14970,15040,15050,14970,705
20241126,090300,23173800,15050,14980,15050,14980,140
20241126,090200,21076460,14980,14990,14990,14980,864
20241126,090100,8132850,14990,15030,15030,14990,121
20241126,090000,6316280,15040,15070,15100,15040,419