KissMeData/226340/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,205100,306733844,1350,1350,1350,1350,32742
20241126,205000,306733844,1350,1350,1350,1350,0
20241126,204900,306733844,1350,1350,1350,1350,0
20241126,204800,306733844,1350,1350,1350,1350,0
20241126,204700,306733844,1350,1350,1350,1350,0
20241126,204600,306733844,1350,1350,1350,1350,0
20241126,204500,306733844,1350,1350,1350,1350,0
20241126,204400,306733844,1350,1350,1350,1350,0
20241126,204300,306733844,1350,1350,1350,1350,0
20241126,204200,306733844,1350,1350,1350,1350,0
20241126,204100,306733844,1350,1350,1350,1350,0
20241126,204000,306733844,1350,1350,1350,1350,0
20241126,203900,306733844,1350,1350,1350,1350,0
20241126,203800,306733844,1350,1350,1350,1350,0
20241126,203700,306733844,1350,1350,1350,1350,0
20241126,203600,306733844,1350,1350,1350,1350,0
20241126,203500,306733844,1350,1350,1350,1350,0
20241126,203400,306733844,1350,1350,1350,1350,0
20241126,203300,306733844,1350,1350,1350,1350,0
20241126,203200,306733844,1350,1350,1350,1350,0
20241126,203100,306733844,1350,1350,1350,1350,0
20241126,203000,306733844,1350,1350,1350,1350,0
20241126,202900,306733844,1350,1350,1350,1350,0
20241126,202800,306733844,1350,1350,1350,1350,0
20241126,202700,306733844,1350,1350,1350,1350,0
20241126,202600,306733844,1350,1350,1350,1350,0
20241126,202500,306733844,1350,1350,1350,1350,0
20241126,202400,306733844,1350,1350,1350,1350,0
20241126,202300,306733844,1350,1350,1350,1350,0
20241126,202200,306733844,1350,1350,1350,1350,0
20241126,202100,306733844,1350,1350,1350,1350,32742
20241126,202000,306733844,1350,1350,1350,1350,0
20241126,201900,306733844,1350,1350,1350,1350,0
20241126,201800,306733844,1350,1350,1350,1350,0
20241126,201700,306733844,1350,1350,1350,1350,0
20241126,201600,306733844,1350,1350,1350,1350,0
20241126,201500,306733844,1350,1350,1350,1350,0
20241126,201400,306733844,1350,1350,1350,1350,0
20241126,201300,306733844,1350,1350,1350,1350,0
20241126,201200,306733844,1350,1350,1350,1350,0
20241126,201100,306733844,1350,1350,1350,1350,0
20241126,201000,306733844,1350,1350,1350,1350,0
20241126,200900,306733844,1350,1350,1350,1350,0
20241126,200800,306733844,1350,1350,1350,1350,0
20241126,200700,306733844,1350,1350,1350,1350,0
20241126,200600,306733844,1350,1350,1350,1350,0
20241126,200500,306733844,1350,1350,1350,1350,0
20241126,200400,306733844,1350,1350,1350,1350,0
20241126,200300,306733844,1350,1350,1350,1350,0
20241126,200200,306733844,1350,1350,1350,1350,0
20241126,200100,306733844,1350,1350,1350,1350,0
20241126,200000,306733844,1350,1350,1350,1350,0
20241126,195900,306733844,1350,1350,1350,1350,0
20241126,195800,306733844,1350,1350,1350,1350,0
20241126,195700,306733844,1350,1350,1350,1350,0
20241126,195600,306733844,1350,1350,1350,1350,0
20241126,195500,306733844,1350,1350,1350,1350,0
20241126,195400,306733844,1350,1350,1350,1350,0
20241126,195300,306733844,1350,1350,1350,1350,0
20241126,195200,306733844,1350,1350,1350,1350,0
20241126,195100,306733844,1350,1350,1350,1350,32742
20241126,195000,306733844,1350,1350,1350,1350,0
20241126,194900,306733844,1350,1350,1350,1350,0
20241126,194800,306733844,1350,1350,1350,1350,0
20241126,194700,306733844,1350,1350,1350,1350,0
20241126,194600,306733844,1350,1350,1350,1350,0
20241126,194500,306733844,1350,1350,1350,1350,0
20241126,194400,306733844,1350,1350,1350,1350,0
20241126,194300,306733844,1350,1350,1350,1350,0
20241126,194200,306733844,1350,1350,1350,1350,0
20241126,194100,306733844,1350,1350,1350,1350,0
20241126,194000,306733844,1350,1350,1350,1350,0
20241126,193900,306733844,1350,1350,1350,1350,0
20241126,193800,306733844,1350,1350,1350,1350,0
20241126,193700,306733844,1350,1350,1350,1350,0
20241126,193600,306733844,1350,1350,1350,1350,0
20241126,193500,306733844,1350,1350,1350,1350,0
20241126,193400,306733844,1350,1350,1350,1350,0
20241126,193300,306733844,1350,1350,1350,1350,0
20241126,193200,306733844,1350,1350,1350,1350,0
20241126,193100,306733844,1350,1350,1350,1350,0
20241126,193000,306733844,1350,1350,1350,1350,0
20241126,192900,306733844,1350,1350,1350,1350,0
20241126,192800,306733844,1350,1350,1350,1350,0
20241126,192700,306733844,1350,1350,1350,1350,0
20241126,192600,306733844,1350,1350,1350,1350,0
20241126,192500,306733844,1350,1350,1350,1350,0
20241126,192400,306733844,1350,1350,1350,1350,0
20241126,192300,306733844,1350,1350,1350,1350,0
20241126,192200,306733844,1350,1350,1350,1350,0
20241126,192100,306733844,1350,1350,1350,1350,32742
20241126,192000,306733844,1350,1350,1350,1350,0
20241126,191900,306733844,1350,1350,1350,1350,0
20241126,191800,306733844,1350,1350,1350,1350,0
20241126,191700,306733844,1350,1350,1350,1350,0
20241126,191600,306733844,1350,1350,1350,1350,0
20241126,191500,306733844,1350,1350,1350,1350,0
20241126,191400,306733844,1350,1350,1350,1350,0
20241126,191300,306733844,1350,1350,1350,1350,0
20241126,191200,306733844,1350,1350,1350,1350,0
20241126,191100,306733844,1350,1350,1350,1350,0
20241126,191000,306733844,1350,1350,1350,1350,0
20241126,190900,306733844,1350,1350,1350,1350,0
20241126,190800,306733844,1350,1350,1350,1350,0
20241126,190700,306733844,1350,1350,1350,1350,0
20241126,190600,306733844,1350,1350,1350,1350,0
20241126,190500,306733844,1350,1350,1350,1350,0
20241126,190400,306733844,1350,1350,1350,1350,0
20241126,190300,306733844,1350,1350,1350,1350,0
20241126,190200,306733844,1350,1350,1350,1350,0
20241126,190100,306733844,1350,1350,1350,1350,0
20241126,190000,306733844,1350,1350,1350,1350,0
20241126,185900,306733844,1350,1350,1350,1350,0
20241126,185800,306733844,1350,1350,1350,1350,0
20241126,185700,306733844,1350,1350,1350,1350,0
20241126,185600,306733844,1350,1350,1350,1350,0
20241126,185500,306733844,1350,1350,1350,1350,0
20241126,185400,306733844,1350,1350,1350,1350,0
20241126,185300,306733844,1350,1350,1350,1350,0
20241126,185200,306733844,1350,1350,1350,1350,0
20241126,185100,306733844,1350,1350,1350,1350,32742
20241126,185000,306733844,1350,1350,1350,1350,0
20241126,184900,306733844,1350,1350,1350,1350,0
20241126,184800,306733844,1350,1350,1350,1350,0
20241126,184700,306733844,1350,1350,1350,1350,0
20241126,184600,306733844,1350,1350,1350,1350,0
20241126,184500,306733844,1350,1350,1350,1350,0
20241126,184400,306733844,1350,1350,1350,1350,0
20241126,184300,306733844,1350,1350,1350,1350,0
20241126,184200,306733844,1350,1350,1350,1350,0
20241126,184100,306733844,1350,1350,1350,1350,0
20241126,184000,306733844,1350,1350,1350,1350,0
20241126,183900,306733844,1350,1350,1350,1350,0
20241126,183800,306733844,1350,1350,1350,1350,0
20241126,183700,306733844,1350,1350,1350,1350,0
20241126,183600,306733844,1350,1350,1350,1350,0
20241126,183500,306733844,1350,1350,1350,1350,0
20241126,183400,306733844,1350,1350,1350,1350,0
20241126,183300,306733844,1350,1350,1350,1350,0
20241126,183200,306733844,1350,1350,1350,1350,0
20241126,183100,306733844,1350,1350,1350,1350,0
20241126,183000,306733844,1350,1350,1350,1350,0
20241126,182900,306733844,1350,1350,1350,1350,0
20241126,182800,306733844,1350,1350,1350,1350,0
20241126,182700,306733844,1350,1350,1350,1350,0
20241126,182600,306733844,1350,1350,1350,1350,0
20241126,182500,306733844,1350,1350,1350,1350,0
20241126,182400,306733844,1350,1350,1350,1350,0
20241126,182300,306733844,1350,1350,1350,1350,0
20241126,182200,306733844,1350,1350,1350,1350,0
20241126,182100,306733844,1350,1350,1350,1350,32742
20241126,182000,306733844,1350,1350,1350,1350,0
20241126,181900,306733844,1350,1350,1350,1350,0
20241126,181800,306733844,1350,1350,1350,1350,0
20241126,181700,306733844,1350,1350,1350,1350,0
20241126,181600,306733844,1350,1350,1350,1350,0
20241126,181500,306733844,1350,1350,1350,1350,0
20241126,181400,306733844,1350,1350,1350,1350,0
20241126,181300,306733844,1350,1350,1350,1350,0
20241126,181200,306733844,1350,1350,1350,1350,0
20241126,181100,306733844,1350,1350,1350,1350,0
20241126,181000,306733844,1350,1350,1350,1350,0
20241126,180900,306733844,1350,1350,1350,1350,0
20241126,180800,306733844,1350,1350,1350,1350,0
20241126,180700,306733844,1350,1350,1350,1350,0
20241126,180600,306733844,1350,1350,1350,1350,0
20241126,180500,306733844,1350,1350,1350,1350,0
20241126,180400,306733844,1350,1350,1350,1350,0
20241126,180300,306733844,1350,1350,1350,1350,0
20241126,180200,306733844,1350,1350,1350,1350,0
20241126,180100,306733844,1350,1350,1350,1350,0
20241126,180000,306733844,1350,1350,1350,1350,0
20241126,175900,306733844,1350,1350,1350,1350,0
20241126,175800,306733844,1350,1350,1350,1350,0
20241126,175700,306733844,1350,1350,1350,1350,0
20241126,175600,306733844,1350,1350,1350,1350,0
20241126,175500,306733844,1350,1350,1350,1350,0
20241126,175400,306733844,1350,1350,1350,1350,0
20241126,175300,306733844,1350,1350,1350,1350,0
20241126,175200,306733844,1350,1350,1350,1350,0
20241126,175100,306733844,1350,1350,1350,1350,32742
20241126,175000,306733844,1350,1350,1350,1350,0
20241126,174900,306733844,1350,1350,1350,1350,0
20241126,174800,306733844,1350,1350,1350,1350,0
20241126,174700,306733844,1350,1350,1350,1350,0
20241126,174600,306733844,1350,1350,1350,1350,0
20241126,174500,306733844,1350,1350,1350,1350,0
20241126,174400,306733844,1350,1350,1350,1350,0
20241126,174300,306733844,1350,1350,1350,1350,0
20241126,174200,306733844,1350,1350,1350,1350,0
20241126,174100,306733844,1350,1350,1350,1350,0
20241126,174000,306733844,1350,1350,1350,1350,0
20241126,173900,306733844,1350,1350,1350,1350,0
20241126,173800,306733844,1350,1350,1350,1350,0
20241126,173700,306733844,1350,1350,1350,1350,0
20241126,173600,306733844,1350,1350,1350,1350,0
20241126,173500,306733844,1350,1350,1350,1350,0
20241126,173400,306733844,1350,1350,1350,1350,0
20241126,173300,306733844,1350,1350,1350,1350,0
20241126,173200,306733844,1350,1350,1350,1350,0
20241126,173100,306733844,1350,1350,1350,1350,0
20241126,173000,306733844,1350,1350,1350,1350,0
20241126,172900,306733844,1350,1350,1350,1350,0
20241126,172800,306733844,1350,1350,1350,1350,0
20241126,172700,306733844,1350,1350,1350,1350,0
20241126,172600,306733844,1350,1350,1350,1350,0
20241126,172500,306733844,1350,1350,1350,1350,0
20241126,172400,306733844,1350,1350,1350,1350,0
20241126,172300,306733844,1350,1350,1350,1350,0
20241126,172200,306733844,1350,1350,1350,1350,0
20241126,172100,306733844,1350,1350,1350,1350,32742
20241126,172000,306733844,1350,1350,1350,1350,0
20241126,171900,306733844,1350,1350,1350,1350,0
20241126,171800,306733844,1350,1350,1350,1350,0
20241126,171700,306733844,1350,1350,1350,1350,0
20241126,171600,306733844,1350,1350,1350,1350,0
20241126,171500,306733844,1350,1350,1350,1350,0
20241126,171400,306733844,1350,1350,1350,1350,0
20241126,171300,306733844,1350,1350,1350,1350,0
20241126,171200,306733844,1350,1350,1350,1350,0
20241126,171100,306733844,1350,1350,1350,1350,0
20241126,171000,306733844,1350,1350,1350,1350,0
20241126,170900,306733844,1350,1350,1350,1350,0
20241126,170800,306733844,1350,1350,1350,1350,0
20241126,170700,306733844,1350,1350,1350,1350,0
20241126,170600,306733844,1350,1350,1350,1350,0
20241126,170500,306733844,1350,1350,1350,1350,0
20241126,170400,306733844,1350,1350,1350,1350,0
20241126,170300,306733844,1350,1350,1350,1350,0
20241126,170200,306733844,1350,1350,1350,1350,0
20241126,170100,306733844,1350,1350,1350,1350,0
20241126,170000,306733844,1350,1350,1350,1350,0
20241126,165900,306733844,1350,1350,1350,1350,0
20241126,165800,306733844,1350,1350,1350,1350,0
20241126,165700,306733844,1350,1350,1350,1350,0
20241126,165600,306733844,1350,1350,1350,1350,0
20241126,165500,306733844,1350,1350,1350,1350,0
20241126,165400,306733844,1350,1350,1350,1350,0
20241126,165300,306733844,1350,1350,1350,1350,0
20241126,165200,306733844,1350,1350,1350,1350,0
20241126,165100,306733844,1350,1350,1350,1350,32742
20241126,165000,306733844,1350,1350,1350,1350,0
20241126,164900,306733844,1350,1350,1350,1350,0
20241126,164800,306733844,1350,1350,1350,1350,0
20241126,164700,306733844,1350,1350,1350,1350,0
20241126,164600,306733844,1350,1350,1350,1350,0
20241126,164500,306733844,1350,1350,1350,1350,0
20241126,164400,306733844,1350,1350,1350,1350,0
20241126,164300,306733844,1350,1350,1350,1350,0
20241126,164200,306733844,1350,1350,1350,1350,0
20241126,164100,306733844,1350,1350,1350,1350,0
20241126,164000,306733844,1350,1350,1350,1350,0
20241126,163900,306733844,1350,1350,1350,1350,0
20241126,163800,306733844,1350,1350,1350,1350,0
20241126,163700,306733844,1350,1350,1350,1350,0
20241126,163600,306733844,1350,1350,1350,1350,0
20241126,163500,306733844,1350,1350,1350,1350,0
20241126,163400,306733844,1350,1350,1350,1350,0
20241126,163300,306733844,1350,1350,1350,1350,0
20241126,163200,306733844,1350,1350,1350,1350,0
20241126,163100,306733844,1350,1350,1350,1350,0
20241126,163000,306733844,1350,1350,1350,1350,0
20241126,162900,306733844,1350,1350,1350,1350,0
20241126,162800,306733844,1350,1350,1350,1350,0
20241126,162700,306733844,1350,1350,1350,1350,0
20241126,162600,306733844,1350,1350,1350,1350,0
20241126,162500,306733844,1350,1350,1350,1350,0
20241126,162400,306733844,1350,1350,1350,1350,0
20241126,162300,306733844,1350,1350,1350,1350,0
20241126,162200,306733844,1350,1350,1350,1350,0
20241126,162100,306733844,1350,1350,1350,1350,32742
20241126,162000,306733844,1350,1350,1350,1350,0
20241126,161900,306733844,1350,1350,1350,1350,0
20241126,161800,306733844,1350,1350,1350,1350,0
20241126,161700,306733844,1350,1350,1350,1350,0
20241126,161600,306733844,1350,1350,1350,1350,0
20241126,161500,306733844,1350,1350,1350,1350,0
20241126,161400,306733844,1350,1350,1350,1350,0
20241126,161300,306733844,1350,1350,1350,1350,0
20241126,161200,306733844,1350,1350,1350,1350,0
20241126,161100,306733844,1350,1350,1350,1350,0
20241126,161000,306733844,1350,1350,1350,1350,0
20241126,160900,306733844,1350,1350,1350,1350,0
20241126,160800,306733844,1350,1350,1350,1350,0
20241126,160700,306733844,1350,1350,1350,1350,0
20241126,160600,306733844,1350,1350,1350,1350,0
20241126,160500,306733844,1350,1350,1350,1350,0
20241126,160400,306733844,1350,1350,1350,1350,0
20241126,160300,306733844,1350,1350,1350,1350,0
20241126,160200,306733844,1350,1350,1350,1350,0
20241126,160100,306733844,1350,1350,1350,1350,0
20241126,160000,306733844,1350,1350,1350,1350,0
20241126,155900,306733844,1350,1350,1350,1350,0
20241126,155800,306733844,1350,1350,1350,1350,0
20241126,155700,306733844,1350,1350,1350,1350,0
20241126,155600,306733844,1350,1350,1350,1350,0
20241126,155500,306733844,1350,1350,1350,1350,0
20241126,155400,306733844,1350,1350,1350,1350,0
20241126,155300,306733844,1350,1350,1350,1350,0
20241126,155200,306733844,1350,1350,1350,1350,0
20241126,155100,306733844,1350,1350,1350,1350,32742
20241126,155000,306733844,1350,1350,1350,1350,0
20241126,154900,306733844,1350,1350,1350,1350,0
20241126,154800,306733844,1350,1350,1350,1350,0
20241126,154700,306733844,1350,1350,1350,1350,0
20241126,154600,306733844,1350,1350,1350,1350,0
20241126,154500,306733844,1350,1350,1350,1350,0
20241126,154400,306733844,1350,1350,1350,1350,0
20241126,154300,306733844,1350,1350,1350,1350,0
20241126,154200,306733844,1350,1350,1350,1350,0
20241126,154100,306733844,1350,1350,1350,1350,0
20241126,154000,306733844,1350,1350,1350,1350,0
20241126,153900,306733844,1350,1350,1350,1350,0
20241126,153800,306733844,1350,1350,1350,1350,0
20241126,153700,306733844,1350,1350,1350,1350,0
20241126,153600,306733844,1350,1350,1350,1350,0
20241126,153500,306733844,1350,1350,1350,1350,0
20241126,153400,306733844,1350,1350,1350,1350,0
20241126,153300,306733844,1350,1350,1350,1350,0
20241126,153200,306733844,1350,1350,1350,1350,0
20241126,153100,306733844,1350,1350,1350,1350,0
20241126,153000,306733844,1350,1350,1350,1350,32742
20241126,152900,262532144,1374,1374,1374,1374,0
20241126,152800,262532144,1374,1374,1374,1374,0
20241126,152700,262532144,1374,1374,1374,1374,0
20241126,152600,262532144,1374,1374,1374,1374,0
20241126,152500,262532144,1374,1374,1374,1374,0
20241126,152400,262532144,1374,1374,1374,1374,0
20241126,152300,262532144,1374,1374,1374,1374,0
20241126,152200,262532144,1374,1374,1374,1374,0
20241126,152100,262532144,1374,1374,1374,1374,0
20241126,152000,262532144,1374,1374,1374,1374,0
20241126,151900,262532144,1374,1374,1374,1374,242
20241126,151800,262199636,1374,1372,1374,1372,159
20241126,151700,261981197,1373,1375,1375,1373,662
20241126,151600,261072267,1374,1376,1376,1374,1846
20241126,151500,258535663,1376,1375,1376,1375,31
20241126,151400,258493035,1375,1375,1375,1375,126
20241126,151300,258319785,1375,1375,1375,1375,286
20241126,151200,257926535,1375,1375,1375,1375,611
20241126,151100,257086410,1375,1376,1376,1375,9
20241126,151000,257074027,1376,1376,1377,1376,546
20241126,150900,256322729,1376,1378,1378,1376,100
20241126,150800,256185121,1378,1378,1378,1378,0
20241126,150700,256185121,1378,1377,1378,1376,1182
20241126,150600,254557504,1377,1377,1377,1377,60
20241126,150500,254474884,1378,1378,1378,1378,1205
20241126,150400,252814394,1378,1378,1378,1378,0
20241126,150300,252814394,1378,1378,1378,1378,1
20241126,150200,252813016,1377,1377,1377,1377,10
20241126,150100,252799246,1378,1378,1378,1378,1
20241126,150000,252797868,1377,1377,1377,1377,83
20241126,145900,252683577,1377,1377,1377,1377,0
20241126,145800,252683577,1377,1377,1377,1377,10
20241126,145700,252669807,1377,1377,1377,1377,7
20241126,145600,252660168,1379,1379,1379,1379,0
20241126,145500,252660168,1379,1376,1379,1375,3708
20241126,145400,247556980,1375,1374,1376,1374,382
20241126,145300,247031729,1374,1374,1374,1374,13
20241126,145200,247013867,1374,1375,1375,1374,5
20241126,145100,247006996,1373,1375,1375,1373,300
20241126,145000,246594896,1375,1374,1375,1374,87
20241126,144900,246475344,1375,1375,1375,1374,13
20241126,144800,246457470,1375,1374,1375,1374,430
20241126,144700,245866648,1375,1375,1375,1375,5
20241126,144600,245859773,1374,1376,1376,1374,828
20241126,144500,244721128,1377,1377,1377,1377,0
20241126,144400,244721128,1377,1377,1377,1375,644
20241126,144300,243834489,1377,1376,1377,1376,766
20241126,144200,242780466,1377,1377,1377,1377,0
20241126,144100,242780466,1377,1377,1377,1377,0
20241126,144000,242780466,1377,1376,1377,1376,272
20241126,143900,242406193,1377,1376,1377,1376,128
20241126,143800,242230062,1377,1377,1377,1377,0
20241126,143700,242230062,1377,1376,1377,1376,219
20241126,143600,241928717,1376,1376,1376,1376,1
20241126,143500,241927341,1375,1375,1375,1375,13
20241126,143400,241909466,1376,1376,1376,1376,0
20241126,143300,241909466,1376,1376,1376,1376,800
20241126,143200,240808666,1377,1377,1377,1377,0
20241126,143100,240808666,1377,1376,1377,1376,202
20241126,143000,240530712,1378,1371,1378,1371,20129
20241126,142900,212845054,1370,1370,1370,1370,675
20241126,142800,211920304,1370,1370,1370,1370,10
20241126,142700,211906604,1370,1370,1370,1370,0
20241126,142600,211906604,1370,1370,1370,1370,2
20241126,142500,211903864,1370,1368,1370,1368,976
20241126,142400,210567568,1368,1367,1368,1367,321
20241126,142300,210128445,1368,1368,1368,1368,1
20241126,142200,210127077,1368,1368,1368,1366,12
20241126,142100,210110681,1365,1364,1368,1364,575
20241126,142000,209324836,1368,1364,1368,1364,1981
20241126,141900,206618640,1368,1365,1368,1365,289
20241126,141800,206223291,1368,1365,1368,1363,4483
20241126,141700,200105215,1366,1366,1366,1366,11
20241126,141600,200090189,1367,1365,1367,1365,79
20241126,141500,199982351,1365,1366,1366,1365,1637
20241126,141400,197746259,1367,1368,1368,1367,3
20241126,141300,197742156,1367,1367,1367,1367,118
20241126,141200,197580850,1367,1367,1367,1367,627
20241126,141100,196723741,1368,1368,1368,1368,0
20241126,141000,196723741,1368,1367,1368,1367,786
20241126,140900,195648631,1366,1366,1366,1366,1178
20241126,140800,194039483,1366,1366,1366,1366,2
20241126,140700,194036751,1361,1361,1361,1361,0
20241126,140600,194036751,1361,1361,1361,1361,0
20241126,140500,194036751,1361,1366,1366,1361,1137
20241126,140400,192483699,1366,1363,1366,1363,3944
20241126,140300,187100688,1362,1362,1362,1362,17
20241126,140200,187077534,1363,1363,1363,1363,0
20241126,140100,187077534,1363,1362,1363,1362,4837
20241126,140000,180485974,1361,1359,1361,1359,1076
20241126,135900,179022686,1359,1359,1359,1359,0
20241126,135800,179022686,1359,1359,1359,1359,2
20241126,135700,179019968,1360,1360,1360,1360,26
20241126,135600,178984608,1360,1359,1360,1359,723
20241126,135500,178001330,1359,1358,1359,1358,551
20241126,135400,177252621,1358,1358,1358,1358,0
20241126,135300,177252621,1358,1358,1358,1358,220
20241126,135200,176953861,1358,1358,1358,1358,50
20241126,135100,176885961,1359,1359,1359,1359,0
20241126,135000,176885961,1359,1359,1359,1359,221
20241126,134900,176585622,1359,1359,1359,1359,0
20241126,134800,176585622,1359,1359,1359,1359,0
20241126,134700,176585622,1359,1359,1359,1359,0
20241126,134600,176585622,1359,1359,1359,1359,10
20241126,134500,176572032,1358,1358,1358,1358,0
20241126,134400,176572032,1358,1358,1358,1358,0
20241126,134300,176572032,1358,1358,1358,1358,0
20241126,134200,176572032,1358,1358,1358,1358,0
20241126,134100,176572032,1358,1358,1358,1358,681
20241126,134000,175647234,1358,1358,1358,1358,111
20241126,133900,175496496,1358,1357,1358,1357,22
20241126,133800,175466626,1359,1359,1359,1359,0
20241126,133700,175466626,1359,1359,1359,1359,0
20241126,133600,175466626,1359,1359,1359,1359,0
20241126,133500,175466626,1359,1359,1359,1359,0
20241126,133400,175466626,1359,1359,1359,1359,0
20241126,133300,175466626,1359,1359,1359,1359,50
20241126,133200,175398676,1359,1359,1359,1359,0
20241126,133100,175398676,1359,1359,1359,1359,1
20241126,133000,175397317,1357,1357,1357,1357,0
20241126,132900,175397317,1357,1357,1357,1357,18
20241126,132800,175372891,1357,1357,1357,1357,595
20241126,132700,174565476,1360,1360,1360,1360,0
20241126,132600,174565476,1360,1360,1360,1360,0
20241126,132500,174565476,1360,1360,1360,1360,0
20241126,132400,174565476,1360,1360,1360,1360,50
20241126,132300,174497476,1360,1360,1360,1360,0
20241126,132200,174497476,1360,1360,1360,1360,0
20241126,132100,174497476,1360,1357,1360,1356,159
20241126,132000,174281738,1360,1360,1360,1360,0
20241126,131900,174281738,1360,1360,1360,1360,0
20241126,131800,174281738,1360,1360,1360,1360,3
20241126,131700,174277658,1358,1358,1358,1358,0
20241126,131600,174277658,1358,1358,1358,1358,281
20241126,131500,173896060,1362,1362,1362,1362,0
20241126,131400,173896060,1362,1362,1362,1362,0
20241126,131300,173896060,1362,1362,1362,1362,0
20241126,131200,173896060,1362,1362,1362,1362,0
20241126,131100,173896060,1362,1362,1362,1362,0
20241126,131000,173896060,1362,1362,1362,1362,0
20241126,130900,173896060,1362,1362,1362,1362,0
20241126,130800,173896060,1362,1362,1362,1362,0
20241126,130700,173896060,1362,1362,1362,1362,1
20241126,130600,173894698,1361,1361,1361,1361,200
20241126,130500,173622498,1361,1362,1362,1361,10
20241126,130400,173608887,1362,1360,1362,1356,2316
20241126,130300,170462889,1361,1361,1361,1361,2
20241126,130200,170460167,1363,1361,1363,1361,1962
20241126,130100,167787059,1360,1359,1360,1359,352
20241126,130000,167308430,1359,1359,1359,1359,167
20241126,125900,167081477,1359,1359,1359,1359,215
20241126,125800,166789292,1359,1359,1359,1359,0
20241126,125700,166789292,1359,1359,1359,1359,1
20241126,125600,166787933,1359,1359,1359,1359,0
20241126,125500,166787933,1359,1359,1359,1359,0
20241126,125400,166787933,1359,1359,1359,1359,100
20241126,125300,166652033,1359,1359,1359,1359,0
20241126,125200,166652033,1359,1359,1359,1359,0
20241126,125100,166652033,1359,1359,1359,1359,0
20241126,125000,166652033,1359,1359,1359,1359,0
20241126,124900,166652033,1359,1359,1359,1359,0
20241126,124800,166652033,1359,1359,1359,1359,0
20241126,124700,166652033,1359,1359,1359,1359,1
20241126,124600,166650674,1357,1357,1357,1357,879
20241126,124500,165457871,1359,1359,1359,1359,0
20241126,124400,165457871,1359,1359,1359,1359,3
20241126,124300,165453794,1358,1359,1359,1357,484
20241126,124200,164796511,1360,1360,1360,1360,0
20241126,124100,164796511,1360,1360,1360,1360,0
20241126,124000,164796511,1360,1360,1360,1360,0
20241126,123900,164796511,1360,1360,1360,1360,10
20241126,123800,164782911,1360,1360,1360,1360,179
20241126,123700,164539471,1361,1361,1361,1361,0
20241126,123600,164539471,1361,1361,1361,1361,0
20241126,123500,164539471,1361,1361,1361,1361,1
20241126,123400,164538110,1359,1359,1359,1359,460
20241126,123300,163912970,1359,1359,1359,1359,102
20241126,123200,163774352,1362,1360,1362,1360,17
20241126,123100,163751200,1363,1363,1363,1363,0
20241126,123000,163751200,1363,1363,1363,1363,36
20241126,122900,163702132,1363,1358,1363,1358,1356
20241126,122800,161857619,1358,1358,1358,1358,1
20241126,122700,161856261,1357,1357,1357,1357,0
20241126,122600,161856261,1357,1357,1357,1357,0
20241126,122500,161856261,1357,1357,1357,1357,0
20241126,122400,161856261,1357,1357,1357,1357,132
20241126,122300,161677137,1357,1357,1357,1357,164
20241126,122200,161454589,1357,1357,1357,1357,49
20241126,122100,161388096,1357,1357,1357,1357,1
20241126,122000,161386739,1357,1357,1357,1357,0
20241126,121900,161386739,1357,1357,1357,1357,0
20241126,121800,161386739,1357,1357,1357,1357,2
20241126,121700,161384025,1357,1356,1357,1356,6
20241126,121600,161375887,1356,1356,1356,1356,0
20241126,121500,161375887,1356,1356,1356,1356,0
20241126,121400,161375887,1356,1356,1356,1356,600
20241126,121300,160562287,1356,1356,1356,1356,0
20241126,121200,160562287,1356,1356,1356,1356,0
20241126,121100,160562287,1356,1356,1356,1356,0
20241126,121000,160562287,1356,1356,1356,1356,57
20241126,120900,160484995,1355,1355,1355,1355,264
20241126,120800,160127275,1355,1355,1355,1355,0
20241126,120700,160127275,1355,1355,1355,1355,0
20241126,120600,160127275,1355,1355,1355,1355,0
20241126,120500,160127275,1355,1355,1355,1355,0
20241126,120400,160127275,1355,1355,1355,1355,0
20241126,120300,160127275,1355,1354,1355,1354,1582
20241126,120200,157984363,1354,1354,1354,1354,0
20241126,120100,157984363,1354,1354,1354,1354,15
20241126,120000,157964053,1354,1354,1354,1354,50
20241126,115900,157896353,1354,1354,1354,1354,0
20241126,115800,157896353,1354,1354,1354,1354,20
20241126,115700,157869273,1354,1353,1354,1353,12
20241126,115600,157853028,1354,1354,1354,1354,0
20241126,115500,157853028,1354,1354,1354,1354,0
20241126,115400,157853028,1354,1354,1354,1354,14
20241126,115300,157834072,1349,1349,1349,1349,44
20241126,115200,157774716,1348,1348,1348,1348,0
20241126,115100,157774716,1348,1348,1348,1348,0
20241126,115000,157774716,1348,1348,1348,1348,0
20241126,114900,157774716,1348,1349,1349,1348,949
20241126,114800,156495115,1349,1350,1350,1349,1500
20241126,114700,154470915,1350,1350,1350,1350,0
20241126,114600,154470915,1350,1350,1350,1350,0
20241126,114500,154470915,1350,1350,1350,1350,10
20241126,114400,154457415,1350,1350,1350,1350,0
20241126,114300,154457415,1350,1350,1350,1350,1281
20241126,114200,152728065,1354,1354,1354,1354,0
20241126,114100,152728065,1354,1354,1354,1354,0
20241126,114000,152728065,1354,1354,1354,1354,1018
20241126,113900,151349693,1354,1354,1354,1354,0
20241126,113800,151349693,1354,1354,1354,1354,0
20241126,113700,151349693,1354,1354,1354,1354,0
20241126,113600,151349693,1354,1354,1354,1354,0
20241126,113500,151349693,1354,1353,1354,1353,2841
20241126,113400,147505819,1354,1354,1354,1354,0
20241126,113300,147505819,1354,1354,1354,1354,89
20241126,113200,147385313,1354,1354,1354,1354,0
20241126,113100,147385313,1354,1354,1354,1354,17
20241126,113000,147362295,1354,1354,1354,1354,2
20241126,112900,147359587,1354,1354,1354,1354,184
20241126,112800,147110451,1354,1354,1354,1354,112
20241126,112700,146958803,1355,1355,1355,1355,32
20241126,112600,146915443,1354,1354,1354,1354,25
20241126,112500,146881593,1355,1355,1355,1355,0
20241126,112400,146881593,1355,1352,1355,1352,3132
20241126,112300,142644538,1352,1352,1352,1352,0
20241126,112200,142644538,1352,1352,1352,1352,1
20241126,112100,142643186,1351,1351,1351,1351,0
20241126,112000,142643186,1351,1351,1351,1351,0
20241126,111900,142643186,1351,1351,1351,1351,0
20241126,111800,142643186,1351,1351,1351,1351,134
20241126,111700,142462152,1351,1351,1351,1351,138
20241126,111600,142275714,1351,1351,1351,1351,18
20241126,111500,142251396,1352,1352,1352,1352,0
20241126,111400,142251396,1352,1350,1352,1350,3
20241126,111300,142247343,1350,1350,1350,1350,0
20241126,111200,142247343,1350,1350,1350,1350,1
20241126,111100,142245993,1350,1350,1350,1350,500
20241126,111000,141570993,1350,1352,1352,1350,107
20241126,110900,141426533,1353,1353,1353,1353,0
20241126,110800,141426533,1353,1353,1353,1353,0
20241126,110700,141426533,1353,1353,1353,1353,0
20241126,110600,141426533,1353,1353,1353,1353,0
20241126,110500,141426533,1353,1353,1353,1353,0
20241126,110400,141426533,1353,1352,1353,1352,51
20241126,110300,141357580,1352,1352,1352,1352,0
20241126,110200,141357580,1352,1351,1352,1348,3157
20241126,110100,137095701,1351,1351,1351,1351,599
20241126,110000,136286452,1354,1354,1354,1354,30
20241126,105900,136245832,1354,1350,1354,1350,2
20241126,105800,136243128,1354,1354,1354,1354,14
20241126,105700,136224172,1354,1350,1354,1350,2
20241126,105600,136221468,1354,1354,1354,1354,1
20241126,105500,136220114,1354,1353,1354,1353,314
20241126,105400,135795250,1353,1353,1353,1353,0
20241126,105300,135795250,1353,1353,1353,1353,0
20241126,105200,135795250,1353,1351,1353,1351,200
20241126,105100,135524652,1350,1351,1351,1350,178
20241126,105000,135284350,1353,1353,1353,1353,0
20241126,104900,135284350,1353,1353,1353,1353,1
20241126,104800,135282997,1350,1353,1353,1350,2871
20241126,104700,131407095,1350,1351,1352,1350,503
20241126,104600,130727042,1352,1349,1352,1349,2
20241126,104500,130724341,1352,1352,1352,1352,2
20241126,104400,130721637,1352,1342,1352,1342,2
20241126,104300,130718943,1352,1351,1352,1351,3
20241126,104200,130714888,1340,1347,1347,1340,4228
20241126,104100,125037284,1348,1348,1348,1348,69
20241126,104000,124944272,1348,1347,1351,1347,755
20241126,103900,123926572,1347,1347,1347,1347,564
20241126,103800,123166864,1347,1347,1347,1347,11
20241126,103700,123152047,1347,1347,1347,1347,21
20241126,103600,123123760,1340,1346,1347,1340,7521
20241126,103500,113028131,1353,1353,1353,1353,0
20241126,103400,113028131,1353,1353,1353,1342,967
20241126,103300,111729171,1343,1349,1354,1343,2901
20241126,103200,107822963,1348,1353,1353,1348,5000
20241126,103100,101079911,1353,1355,1355,1353,666
20241126,103000,100178195,1356,1356,1356,1356,67
20241126,102900,100087343,1357,1357,1357,1357,4
20241126,102800,100081915,1357,1356,1357,1356,5
20241126,102700,100075134,1356,1356,1356,1356,441
20241126,102600,99477138,1356,1355,1356,1355,13
20241126,102500,99459522,1354,1355,1355,1354,112
20241126,102400,99307864,1356,1356,1356,1356,557
20241126,102300,98552572,1356,1356,1356,1356,0
20241126,102200,98552572,1356,1354,1356,1354,567
20241126,102100,97784848,1354,1354,1354,1354,0
20241126,102000,97784848,1354,1354,1354,1354,0
20241126,101900,97784848,1354,1354,1354,1354,1
20241126,101800,97783494,1354,1354,1354,1354,1000
20241126,101700,96429494,1354,1354,1354,1354,50
20241126,101600,96361794,1354,1354,1354,1354,0
20241126,101500,96361794,1354,1354,1354,1354,0
20241126,101400,96361794,1354,1354,1354,1354,0
20241126,101300,96361794,1354,1354,1354,1354,310
20241126,101200,95942054,1354,1354,1354,1354,1
20241126,101100,95940700,1355,1355,1355,1355,101
20241126,101000,95803845,1356,1356,1356,1356,45
20241126,100900,95742825,1355,1355,1355,1355,0
20241126,100800,95742825,1355,1354,1355,1354,484
20241126,100700,95087449,1354,1354,1354,1354,1
20241126,100600,95086095,1348,1348,1348,1348,0
20241126,100500,95086095,1348,1348,1348,1348,0
20241126,100400,95086095,1348,1348,1348,1348,1143
20241126,100300,93545331,1348,1352,1352,1348,4766
20241126,100200,87112223,1352,1355,1355,1352,6638
20241126,100100,78133835,1361,1361,1361,1361,1
20241126,100000,78132474,1355,1356,1356,1355,272
20241126,095900,77763913,1356,1363,1363,1356,5
20241126,095800,77757117,1363,1359,1363,1354,2338
20241126,095700,74588950,1359,1362,1362,1359,1050
20241126,095600,73160922,1369,1369,1369,1369,1
20241126,095500,73159553,1363,1366,1369,1363,84
20241126,095400,73044886,1369,1369,1369,1369,2
20241126,095300,73042148,1369,1368,1369,1368,57
20241126,095200,72964133,1360,1360,1360,1360,0
20241126,095100,72964133,1360,1360,1360,1360,1
20241126,095000,72962773,1356,1357,1358,1356,34
20241126,094900,72916636,1357,1360,1360,1357,1470
20241126,094800,70921508,1358,1358,1358,1358,202
20241126,094700,70647192,1359,1360,1360,1359,551
20241126,094600,69898382,1359,1363,1363,1359,8906
20241126,094500,57785757,1362,1364,1364,1362,431
20241126,094400,57198513,1362,1366,1369,1362,3103
20241126,094300,52966953,1369,1369,1369,1369,64
20241126,094200,52879337,1369,1369,1369,1365,35
20241126,094100,52831426,1369,1370,1371,1369,403
20241126,094000,52279081,1370,1361,1370,1361,402
20241126,093900,51729538,1361,1363,1363,1361,894
20241126,093800,50512093,1371,1376,1377,1362,2002
20241126,093700,47781923,1366,1376,1378,1366,262
20241126,093600,47421692,1376,1366,1376,1362,611
20241126,093500,46586935,1376,1366,1376,1366,122
20241126,093400,46420253,1378,1371,1378,1365,1288
20241126,093300,44660663,1366,1366,1371,1365,381
20241126,093200,44140256,1371,1367,1371,1367,24
20241126,093100,44107436,1365,1371,1371,1365,3076
20241126,093000,39898734,1378,1378,1378,1378,0
20241126,092900,39898734,1378,1371,1378,1371,90
20241126,092800,39775108,1371,1371,1371,1368,3689
20241126,092700,34720004,1379,1379,1379,1379,21
20241126,092600,34691045,1379,1376,1379,1372,2625
20241126,092500,31085684,1376,1379,1379,1376,205
20241126,092400,30803568,1375,1376,1379,1375,1384
20241126,092300,28899732,1379,1379,1379,1379,2
20241126,092200,28896974,1379,1379,1379,1379,0
20241126,092100,28896974,1379,1376,1379,1376,174
20241126,092000,28657334,1379,1377,1379,1377,160
20241126,091900,28437008,1378,1378,1378,1378,6
20241126,091800,28428740,1379,1379,1379,1379,5
20241126,091700,28421845,1382,1382,1382,1382,1
20241126,091600,28420463,1375,1375,1375,1375,0
20241126,091500,28420463,1375,1379,1380,1375,2187
20241126,091400,25408809,1379,1380,1380,1379,637
20241126,091300,24530186,1380,1381,1381,1380,427
20241126,091200,23940509,1381,1380,1381,1380,846
20241126,091100,22772263,1380,1384,1384,1380,4874
20241126,091000,16043103,1384,1384,1384,1384,130
20241126,090900,15863183,1384,1383,1384,1383,362
20241126,090800,15362468,1378,1378,1378,1378,300
20241126,090700,14949068,1378,1378,1378,1378,0
20241126,090600,14949068,1378,1378,1378,1378,51
20241126,090500,14878790,1385,1386,1386,1385,2909
20241126,090400,10846932,1386,1383,1386,1383,262
20241126,090300,10484200,1375,1375,1375,1375,63
20241126,090200,10397575,1385,1384,1385,1384,517
20241126,090100,9681671,1373,1375,1375,1373,247
20241126,090000,9342190,1376,1389,1389,1376,6774