KissMeData/024110/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,190900,10149830360,14690,14690,14690,14690,24507
20241126,190800,10149830360,14690,14690,14690,14690,0
20241126,190700,10149830360,14690,14690,14690,14690,0
20241126,190600,10149830360,14690,14690,14690,14690,0
20241126,190500,10149830360,14690,14690,14690,14690,0
20241126,190400,10149830360,14690,14690,14690,14690,0
20241126,190300,10149830360,14690,14690,14690,14690,0
20241126,190200,10149830360,14690,14690,14690,14690,0
20241126,190100,10149830360,14690,14690,14690,14690,0
20241126,190000,10149830360,14690,14690,14690,14690,0
20241126,185900,10149830360,14690,14690,14690,14690,0
20241126,185800,10149830360,14690,14690,14690,14690,0
20241126,185700,10149830360,14690,14690,14690,14690,0
20241126,185600,10149830360,14690,14690,14690,14690,0
20241126,185500,10149830360,14690,14690,14690,14690,0
20241126,185400,10149830360,14690,14690,14690,14690,0
20241126,185300,10149830360,14690,14690,14690,14690,0
20241126,185200,10149830360,14690,14690,14690,14690,0
20241126,185100,10149830360,14690,14690,14690,14690,0
20241126,185000,10149830360,14690,14690,14690,14690,0
20241126,184900,10149830360,14690,14690,14690,14690,0
20241126,184800,10149830360,14690,14690,14690,14690,0
20241126,184700,10149830360,14690,14690,14690,14690,0
20241126,184600,10149830360,14690,14690,14690,14690,0
20241126,184500,10149830360,14690,14690,14690,14690,0
20241126,184400,10149830360,14690,14690,14690,14690,0
20241126,184300,10149830360,14690,14690,14690,14690,0
20241126,184200,10149830360,14690,14690,14690,14690,0
20241126,184100,10149830360,14690,14690,14690,14690,0
20241126,184000,10149830360,14690,14690,14690,14690,0
20241126,183900,10149830360,14690,14690,14690,14690,24507
20241126,183800,10149830360,14690,14690,14690,14690,0
20241126,183700,10149830360,14690,14690,14690,14690,0
20241126,183600,10149830360,14690,14690,14690,14690,0
20241126,183500,10149830360,14690,14690,14690,14690,0
20241126,183400,10149830360,14690,14690,14690,14690,0
20241126,183300,10149830360,14690,14690,14690,14690,0
20241126,183200,10149830360,14690,14690,14690,14690,0
20241126,183100,10149830360,14690,14690,14690,14690,0
20241126,183000,10149830360,14690,14690,14690,14690,0
20241126,182900,10149830360,14690,14690,14690,14690,0
20241126,182800,10149830360,14690,14690,14690,14690,0
20241126,182700,10149830360,14690,14690,14690,14690,0
20241126,182600,10149830360,14690,14690,14690,14690,0
20241126,182500,10149830360,14690,14690,14690,14690,0
20241126,182400,10149830360,14690,14690,14690,14690,0
20241126,182300,10149830360,14690,14690,14690,14690,0
20241126,182200,10149830360,14690,14690,14690,14690,0
20241126,182100,10149830360,14690,14690,14690,14690,0
20241126,182000,10149830360,14690,14690,14690,14690,0
20241126,181900,10149830360,14690,14690,14690,14690,0
20241126,181800,10149830360,14690,14690,14690,14690,0
20241126,181700,10149830360,14690,14690,14690,14690,0
20241126,181600,10149830360,14690,14690,14690,14690,0
20241126,181500,10149830360,14690,14690,14690,14690,0
20241126,181400,10149830360,14690,14690,14690,14690,0
20241126,181300,10149830360,14690,14690,14690,14690,0
20241126,181200,10149830360,14690,14690,14690,14690,0
20241126,181100,10149830360,14690,14690,14690,14690,0
20241126,181000,10149830360,14690,14690,14690,14690,0
20241126,180900,10149830360,14690,14690,14690,14690,24507
20241126,180800,10149830360,14690,14690,14690,14690,0
20241126,180700,10149830360,14690,14690,14690,14690,0
20241126,180600,10149830360,14690,14690,14690,14690,0
20241126,180500,10149830360,14690,14690,14690,14690,0
20241126,180400,10149830360,14690,14690,14690,14690,0
20241126,180300,10149830360,14690,14690,14690,14690,0
20241126,180200,10149830360,14690,14690,14690,14690,0
20241126,180100,10149830360,14690,14690,14690,14690,0
20241126,180000,10149830360,14690,14690,14690,14690,0
20241126,175900,10149830360,14690,14690,14690,14690,0
20241126,175800,10149830360,14690,14690,14690,14690,0
20241126,175700,10149830360,14690,14690,14690,14690,0
20241126,175600,10149830360,14690,14690,14690,14690,0
20241126,175500,10149830360,14690,14690,14690,14690,0
20241126,175400,10149830360,14690,14690,14690,14690,0
20241126,175300,10149830360,14690,14690,14690,14690,0
20241126,175200,10149830360,14690,14690,14690,14690,0
20241126,175100,10149830360,14690,14690,14690,14690,0
20241126,175000,10149830360,14690,14690,14690,14690,0
20241126,174900,10149830360,14690,14690,14690,14690,0
20241126,174800,10149830360,14690,14690,14690,14690,0
20241126,174700,10149830360,14690,14690,14690,14690,0
20241126,174600,10149830360,14690,14690,14690,14690,0
20241126,174500,10149830360,14690,14690,14690,14690,0
20241126,174400,10149830360,14690,14690,14690,14690,0
20241126,174300,10149830360,14690,14690,14690,14690,0
20241126,174200,10149830360,14690,14690,14690,14690,0
20241126,174100,10149830360,14690,14690,14690,14690,0
20241126,174000,10149830360,14690,14690,14690,14690,0
20241126,173900,10149830360,14690,14690,14690,14690,24507
20241126,173800,10149830360,14690,14690,14690,14690,0
20241126,173700,10149830360,14690,14690,14690,14690,0
20241126,173600,10149830360,14690,14690,14690,14690,0
20241126,173500,10149830360,14690,14690,14690,14690,0
20241126,173400,10149830360,14690,14690,14690,14690,0
20241126,173300,10149830360,14690,14690,14690,14690,0
20241126,173200,10149830360,14690,14690,14690,14690,0
20241126,173100,10149830360,14690,14690,14690,14690,0
20241126,173000,10149830360,14690,14690,14690,14690,0
20241126,172900,10149830360,14690,14690,14690,14690,0
20241126,172800,10149830360,14690,14690,14690,14690,0
20241126,172700,10149830360,14690,14690,14690,14690,0
20241126,172600,10149830360,14690,14690,14690,14690,0
20241126,172500,10149830360,14690,14690,14690,14690,0
20241126,172400,10149830360,14690,14690,14690,14690,0
20241126,172300,10149830360,14690,14690,14690,14690,0
20241126,172200,10149830360,14690,14690,14690,14690,0
20241126,172100,10149830360,14690,14690,14690,14690,0
20241126,172000,10149830360,14690,14690,14690,14690,0
20241126,171900,10149830360,14690,14690,14690,14690,0
20241126,171800,10149830360,14690,14690,14690,14690,0
20241126,171700,10149830360,14690,14690,14690,14690,0
20241126,171600,10149830360,14690,14690,14690,14690,0
20241126,171500,10149830360,14690,14690,14690,14690,0
20241126,171400,10149830360,14690,14690,14690,14690,0
20241126,171300,10149830360,14690,14690,14690,14690,0
20241126,171200,10149830360,14690,14690,14690,14690,0
20241126,171100,10149830360,14690,14690,14690,14690,0
20241126,171000,10149830360,14690,14690,14690,14690,0
20241126,170900,10149830360,14690,14690,14690,14690,24507
20241126,170800,10149830360,14690,14690,14690,14690,0
20241126,170700,10149830360,14690,14690,14690,14690,0
20241126,170600,10149830360,14690,14690,14690,14690,0
20241126,170500,10149830360,14690,14690,14690,14690,0
20241126,170400,10149830360,14690,14690,14690,14690,0
20241126,170300,10149830360,14690,14690,14690,14690,0
20241126,170200,10149830360,14690,14690,14690,14690,0
20241126,170100,10149830360,14690,14690,14690,14690,0
20241126,170000,10149830360,14690,14690,14690,14690,0
20241126,165900,10149830360,14690,14690,14690,14690,0
20241126,165800,10149830360,14690,14690,14690,14690,0
20241126,165700,10149830360,14690,14690,14690,14690,0
20241126,165600,10149830360,14690,14690,14690,14690,0
20241126,165500,10149830360,14690,14690,14690,14690,0
20241126,165400,10149830360,14690,14690,14690,14690,0
20241126,165300,10149830360,14690,14690,14690,14690,0
20241126,165200,10149830360,14690,14690,14690,14690,0
20241126,165100,10149830360,14690,14690,14690,14690,0
20241126,165000,10149830360,14690,14690,14690,14690,0
20241126,164900,10149830360,14690,14690,14690,14690,0
20241126,164800,10149830360,14690,14690,14690,14690,0
20241126,164700,10149830360,14690,14690,14690,14690,0
20241126,164600,10149830360,14690,14690,14690,14690,0
20241126,164500,10149830360,14690,14690,14690,14690,0
20241126,164400,10149830360,14690,14690,14690,14690,0
20241126,164300,10149830360,14690,14690,14690,14690,0
20241126,164200,10149830360,14690,14690,14690,14690,0
20241126,164100,10149830360,14690,14690,14690,14690,0
20241126,164000,10149830360,14690,14690,14690,14690,0
20241126,163900,10149830360,14690,14690,14690,14690,24507
20241126,163800,10149830360,14690,14690,14690,14690,0
20241126,163700,10149830360,14690,14690,14690,14690,0
20241126,163600,10149830360,14690,14690,14690,14690,0
20241126,163500,10149830360,14690,14690,14690,14690,0
20241126,163400,10149830360,14690,14690,14690,14690,0
20241126,163300,10149830360,14690,14690,14690,14690,0
20241126,163200,10149830360,14690,14690,14690,14690,0
20241126,163100,10149830360,14690,14690,14690,14690,0
20241126,163000,10149830360,14690,14690,14690,14690,0
20241126,162900,10149830360,14690,14690,14690,14690,0
20241126,162800,10149830360,14690,14690,14690,14690,0
20241126,162700,10149830360,14690,14690,14690,14690,0
20241126,162600,10149830360,14690,14690,14690,14690,0
20241126,162500,10149830360,14690,14690,14690,14690,0
20241126,162400,10149830360,14690,14690,14690,14690,0
20241126,162300,10149830360,14690,14690,14690,14690,0
20241126,162200,10149830360,14690,14690,14690,14690,0
20241126,162100,10149830360,14690,14690,14690,14690,0
20241126,162000,10149830360,14690,14690,14690,14690,0
20241126,161900,10149830360,14690,14690,14690,14690,0
20241126,161800,10149830360,14690,14690,14690,14690,0
20241126,161700,10149830360,14690,14690,14690,14690,0
20241126,161600,10149830360,14690,14690,14690,14690,0
20241126,161500,10149830360,14690,14690,14690,14690,0
20241126,161400,10149830360,14690,14690,14690,14690,0
20241126,161300,10149830360,14690,14690,14690,14690,0
20241126,161200,10149830360,14690,14690,14690,14690,0
20241126,161100,10149830360,14690,14690,14690,14690,0
20241126,161000,10149830360,14690,14690,14690,14690,0
20241126,160900,10149830360,14690,14690,14690,14690,24507
20241126,160800,10149830360,14690,14690,14690,14690,0
20241126,160700,10149830360,14690,14690,14690,14690,0
20241126,160600,10149830360,14690,14690,14690,14690,0
20241126,160500,10149830360,14690,14690,14690,14690,0
20241126,160400,10149830360,14690,14690,14690,14690,0
20241126,160300,10149830360,14690,14690,14690,14690,0
20241126,160200,10149830360,14690,14690,14690,14690,0
20241126,160100,10149830360,14690,14690,14690,14690,0
20241126,160000,10149830360,14690,14690,14690,14690,0
20241126,155900,10149830360,14690,14690,14690,14690,0
20241126,155800,10149830360,14690,14690,14690,14690,0
20241126,155700,10149830360,14690,14690,14690,14690,0
20241126,155600,10149830360,14690,14690,14690,14690,0
20241126,155500,10149830360,14690,14690,14690,14690,0
20241126,155400,10149830360,14690,14690,14690,14690,0
20241126,155300,10149830360,14690,14690,14690,14690,0
20241126,155200,10149830360,14690,14690,14690,14690,0
20241126,155100,10149830360,14690,14690,14690,14690,0
20241126,155000,10149830360,14690,14690,14690,14690,0
20241126,154900,10149830360,14690,14690,14690,14690,0
20241126,154800,10149830360,14690,14690,14690,14690,0
20241126,154700,10149830360,14690,14690,14690,14690,0
20241126,154600,10149830360,14690,14690,14690,14690,0
20241126,154500,10149830360,14690,14690,14690,14690,0
20241126,154400,10149830360,14690,14690,14690,14690,0
20241126,154300,10149830360,14690,14690,14690,14690,0
20241126,154200,10149830360,14690,14690,14690,14690,0
20241126,154100,10149830360,14690,14690,14690,14690,0
20241126,154000,10149830360,14690,14690,14690,14690,0
20241126,153900,10149830360,14690,14690,14690,14690,24507
20241126,153800,10149830360,14690,14690,14690,14690,0
20241126,153700,10149830360,14690,14690,14690,14690,0
20241126,153600,10149830360,14690,14690,14690,14690,0
20241126,153500,10149830360,14690,14690,14690,14690,0
20241126,153400,10149830360,14690,14690,14690,14690,0
20241126,153300,10149830360,14690,14690,14690,14690,0
20241126,153200,10149830360,14690,14690,14690,14690,0
20241126,153100,10149830360,14690,14690,14690,14690,0
20241126,153000,10149830360,14690,14690,14690,14690,24507
20241126,152900,9789822530,14650,14650,14650,14650,0
20241126,152800,9789822530,14650,14650,14650,14650,0
20241126,152700,9789822530,14650,14650,14650,14650,0
20241126,152600,9789822530,14650,14650,14650,14650,0
20241126,152500,9789822530,14650,14650,14650,14650,0
20241126,152400,9789822530,14650,14650,14650,14650,0
20241126,152300,9789822530,14650,14650,14650,14650,0
20241126,152200,9789822530,14650,14650,14650,14650,0
20241126,152100,9789822530,14650,14650,14650,14650,0
20241126,152000,9789822530,14650,14650,14650,14650,0
20241126,151900,9789822530,14650,14640,14660,14640,6225
20241126,151800,9698642980,14650,14650,14650,14640,458
20241126,151700,9691935780,14650,14650,14650,14640,3103
20241126,151600,9646501160,14640,14640,14650,14640,2019
20241126,151500,9616936250,14640,14640,14650,14640,583
20241126,151400,9608398850,14650,14640,14650,14640,5018
20241126,151300,9534889800,14650,14640,14660,14640,446
20241126,151200,9528358080,14650,14660,14660,14640,2266
20241126,151100,9495162030,14650,14650,14660,14650,1166
20241126,151000,9478072120,14650,14650,14660,14650,945
20241126,150900,9464227570,14660,14650,14660,14650,486
20241126,150800,9457107040,14650,14640,14650,14640,1196
20241126,150700,9439588660,14650,14640,14650,14640,4288
20241126,150600,9376772930,14640,14660,14660,14640,6812
20241126,150500,9276985070,14650,14660,14660,14650,228
20241126,150400,9273644590,14660,14650,14660,14640,5910
20241126,150300,9187059770,14640,14650,14650,14640,13529
20241126,150200,8988965910,14640,14660,14660,14640,2871
20241126,150100,8946907420,14650,14660,14660,14640,3886
20241126,150000,8889948060,14650,14650,14660,14650,2437
20241126,145900,8854225940,14650,14650,14660,14650,422
20241126,145800,8848041840,14650,14650,14660,14650,539
20241126,145700,8840144610,14650,14660,14660,14650,383
20241126,145600,8834531900,14650,14650,14660,14650,905
20241126,145500,8821272330,14650,14650,14660,14650,389
20241126,145400,8815572980,14650,14650,14660,14650,619
20241126,145300,8806502530,14650,14640,14660,14640,2137
20241126,145200,8775193030,14640,14660,14660,14640,291
20241126,145100,8770930420,14660,14660,14660,14640,395
20241126,145000,8765142680,14640,14650,14660,14640,8012
20241126,144900,8647769710,14640,14640,14650,14640,323
20241126,144800,8643040520,14640,14650,14650,14630,570
20241126,144700,8634693620,14650,14630,14650,14630,1581
20241126,144600,8611544300,14630,14650,14650,14630,1880
20241126,144500,8584020450,14640,14650,14650,14640,729
20241126,144400,8573345700,14640,14640,14650,14640,463
20241126,144300,8566566650,14640,14650,14650,14640,252
20241126,144200,8562876730,14650,14640,14660,14640,372
20241126,144100,8557425970,14650,14650,14660,14640,2255
20241126,144000,8524388180,14640,14660,14660,14640,5721
20241126,143900,8440575560,14650,14660,14660,14650,381
20241126,143800,8434992310,14650,14650,14660,14650,319
20241126,143700,8430318240,14650,14650,14660,14650,167
20241126,143600,8427871140,14650,14650,14660,14650,398
20241126,143500,8422038920,14650,14660,14660,14650,236
20241126,143400,8418580650,14660,14660,14660,14650,513
20241126,143300,8411062110,14660,14660,14670,14650,285
20241126,143200,8406884310,14660,14660,14670,14650,340
20241126,143100,8401899810,14660,14660,14670,14650,311
20241126,143000,8397340500,14660,14660,14670,14650,613
20241126,142900,8388354300,14650,14650,14660,14650,260
20241126,142800,8384544760,14650,14650,14660,14650,189
20241126,142700,8381775270,14650,14650,14670,14650,251
20241126,142600,8378095240,14670,14670,14670,14650,69
20241126,142500,8377083630,14670,14670,14670,14650,39
20241126,142400,8376511520,14670,14660,14670,14650,227
20241126,142300,8373183330,14650,14660,14670,14650,129
20241126,142200,8371291120,14660,14660,14670,14660,1968
20241126,142100,8342439970,14670,14670,14670,14660,175
20241126,142000,8339872990,14670,14680,14680,14660,2446
20241126,141900,8303989960,14680,14670,14680,14670,1913
20241126,141800,8275907170,14680,14680,14680,14670,82
20241126,141700,8274703860,14670,14680,14680,14670,826
20241126,141600,8262582120,14680,14680,14680,14670,406
20241126,141500,8256622740,14680,14680,14680,14670,38
20241126,141400,8256064970,14680,14670,14680,14660,1612
20241126,141300,8232416680,14660,14670,14670,14660,419
20241126,141200,8226270460,14670,14660,14670,14650,2134
20241126,141100,8194986700,14650,14660,14660,14650,64
20241126,141000,8194048690,14660,14660,14660,14650,259
20241126,140900,8190253050,14660,14650,14660,14640,4832
20241126,140800,8119453240,14650,14650,14660,14640,1141
20241126,140700,8102735820,14660,14650,14660,14640,3681
20241126,140600,8048807440,14640,14640,14650,14640,511
20241126,140500,8041323820,14650,14640,14650,14630,4967
20241126,140400,7968570290,14640,14640,14640,14630,345
20241126,140300,7963520310,14640,14640,14640,14630,294
20241126,140200,7959216750,14640,14620,14640,14620,3334
20241126,140100,7910423630,14630,14630,14630,14620,1481
20241126,140000,7888757540,14630,14630,14630,14620,182
20241126,135900,7886095440,14630,14620,14630,14620,288
20241126,135800,7881883190,14630,14620,14630,14620,1859
20241126,135700,7854690890,14620,14620,14630,14620,373
20241126,135600,7849235040,14630,14630,14630,14620,200
20241126,135500,7846309530,14630,14620,14630,14620,927
20241126,135400,7832747860,14630,14650,14650,14620,9551
20241126,135300,7692989050,14640,14640,14650,14640,194
20241126,135200,7690147650,14650,14640,14650,14640,141
20241126,135100,7688082330,14650,14650,14650,14640,343
20241126,135000,7683060190,14640,14650,14650,14640,206
20241126,134900,7680044060,14640,14650,14650,14640,825
20241126,134800,7667964210,14650,14640,14650,14640,85
20241126,134700,7666719670,14650,14640,14650,14640,608
20241126,134600,7657814400,14650,14650,14650,14640,179
20241126,134500,7655192390,14640,14650,14650,14640,50
20241126,134400,7654460220,14640,14650,14650,14640,656
20241126,134300,7644854580,14650,14650,14650,14640,122
20241126,134200,7643067650,14650,14640,14650,14640,896
20241126,134100,7629944030,14650,14640,14650,14630,414
20241126,134000,7623882820,14640,14640,14640,14630,789
20241126,133900,7612332520,14640,14640,14640,14630,3303
20241126,133800,7563977980,14650,14650,14650,14640,197
20241126,133700,7561092480,14650,14650,14660,14640,1834
20241126,133600,7534224840,14650,14650,14660,14650,175
20241126,133500,7531660920,14650,14640,14660,14640,2948
20241126,133400,7488473740,14650,14640,14650,14640,814
20241126,133300,7476550120,14640,14650,14650,14640,5655
20241126,133200,7393724490,14650,14650,14650,14640,494
20241126,133100,7386491060,14640,14640,14650,14640,541
20241126,133000,7378570790,14650,14650,14650,14640,1513
20241126,132900,7356419780,14640,14640,14650,14640,619
20241126,132800,7347356500,14640,14640,14650,14640,637
20241126,132700,7338029820,14650,14640,14650,14640,1696
20241126,132600,7313200250,14650,14640,14650,14640,426
20241126,132500,7306962500,14640,14650,14650,14640,332
20241126,132400,7302101880,14650,14640,14650,14640,327
20241126,132300,7297314480,14650,14640,14650,14640,725
20241126,132200,7286698980,14640,14650,14650,14640,505
20241126,132100,7279305630,14640,14650,14650,14630,1228
20241126,132000,7261328150,14640,14650,14650,14640,561
20241126,131900,7253113710,14650,14660,14670,14640,13991
20241126,131800,7048143210,14660,14660,14670,14660,1527
20241126,131700,7025757350,14660,14660,14670,14660,419
20241126,131600,7019613700,14660,14660,14670,14650,563
20241126,131500,7011360160,14670,14660,14670,14660,352
20241126,131400,7006199340,14670,14670,14670,14660,430
20241126,131300,6999894200,14670,14660,14670,14660,396
20241126,131200,6994088150,14670,14670,14670,14660,1958
20241126,131100,6965383760,14670,14670,14670,14660,424
20241126,131000,6959166540,14660,14680,14680,14660,724
20241126,130900,6948546970,14670,14670,14680,14670,383
20241126,130800,6942928210,14680,14680,14680,14670,433
20241126,130700,6936575010,14670,14670,14680,14670,344
20241126,130600,6931528190,14670,14680,14680,14670,161
20241126,130500,6929165180,14680,14680,14690,14680,1571
20241126,130400,6906102190,14690,14680,14690,14680,274
20241126,130300,6902079700,14690,14690,14690,14680,1107
20241126,130200,6885818990,14690,14690,14690,14680,470
20241126,130100,6878914860,14690,14690,14690,14680,261
20241126,130000,6875082220,14680,14680,14690,14680,325
20241126,125900,6870308920,14690,14690,14690,14680,482
20241126,125800,6863228490,14690,14690,14690,14680,161
20241126,125700,6860863740,14690,14690,14690,14680,3531
20241126,125600,6809022780,14690,14690,14690,14680,487
20241126,125500,6801869000,14690,14700,14700,14680,216
20241126,125400,6798695950,14700,14690,14700,14680,1172
20241126,125300,6781478620,14690,14690,14700,14680,3083
20241126,125200,6736177330,14690,14690,14690,14680,828
20241126,125100,6724015110,14690,14690,14690,14680,2089
20241126,125000,6693347200,14680,14690,14690,14680,157
20241126,124900,6691041600,14690,14690,14690,14680,19
20241126,124800,6690762500,14690,14680,14690,14680,291
20241126,124700,6686488900,14690,14690,14690,14680,262
20241126,124600,6682642260,14690,14690,14690,14690,4
20241126,124500,6682583500,14690,14700,14700,14680,165
20241126,124400,6680159890,14700,14690,14700,14690,59
20241126,124300,6679293110,14680,14690,14690,14680,55
20241126,124200,6678485350,14690,14700,14700,14680,3271
20241126,124100,6630434300,14700,14700,14700,14690,70
20241126,124000,6629405360,14690,14700,14700,14690,165
20241126,123900,6626980680,14700,14690,14700,14690,258
20241126,123800,6623189430,14700,14690,14700,14690,51
20241126,123700,6622439950,14690,14690,14690,14690,36
20241126,123600,6621911110,14690,14690,14700,14690,120
20241126,123500,6620147270,14690,14700,14700,14690,1552
20241126,123400,6597346250,14690,14690,14700,14690,896
20241126,123300,6584183370,14700,14700,14700,14690,233
20241126,123200,6580758910,14700,14700,14700,14690,520
20241126,123100,6573115060,14700,14700,14700,14690,511
20241126,123000,6565606510,14690,14690,14700,14680,640
20241126,122900,6556205370,14690,14690,14690,14680,44
20241126,122800,6555559120,14680,14690,14700,14680,354
20241126,122700,6550357300,14700,14690,14700,14690,421
20241126,122600,6544170460,14700,14700,14700,14690,365
20241126,122500,6538807200,14700,14680,14700,14680,745
20241126,122400,6527863380,14690,14680,14690,14680,478
20241126,122300,6520843230,14690,14690,14690,14680,46
20241126,122200,6520167790,14680,14690,14690,14680,983
20241126,122100,6505728550,14690,14690,14700,14690,71
20241126,122000,6504685550,14690,14690,14710,14690,223
20241126,121900,6501409490,14710,14710,14710,14690,4126
20241126,121800,6440758950,14710,14700,14710,14700,83
20241126,121700,6439538820,14700,14710,14710,14700,88
20241126,121600,6438244870,14710,14710,14710,14710,1180
20241126,121500,6420887070,14700,14710,14710,14700,79
20241126,121400,6419725420,14710,14700,14710,14700,147
20241126,121300,6417564370,14700,14710,14710,14700,143
20241126,121200,6415460860,14710,14700,14710,14700,335
20241126,121100,6410535950,14710,14710,14710,14710,68
20241126,121000,6409535670,14710,14710,14710,14700,773
20241126,120900,6398171350,14710,14710,14720,14700,3087
20241126,120800,6352761720,14720,14720,14720,14720,655
20241126,120700,6343120120,14720,14720,14730,14720,535
20241126,120600,6335240840,14720,14720,14730,14720,317
20241126,120500,6330574080,14720,14730,14730,14720,759
20241126,120400,6319401570,14730,14720,14730,14720,158
20241126,120300,6317074620,14730,14730,14730,14720,25
20241126,120200,6316706480,14730,14720,14730,14720,747
20241126,120100,6305705190,14730,14730,14730,14730,167
20241126,120000,6303245280,14730,14730,14730,14720,126
20241126,115900,6301389880,14720,14730,14730,14710,6238
20241126,115800,6209566160,14730,14730,14730,14730,358
20241126,115700,6204292820,14730,14720,14730,14710,2434
20241126,115600,6168461570,14720,14720,14720,14710,95
20241126,115500,6167063380,14720,14710,14720,14710,372
20241126,115400,6161587880,14720,14720,14720,14710,106
20241126,115300,6160028070,14720,14720,14720,14710,1300
20241126,115200,6140892120,14720,14700,14720,14700,650
20241126,115100,6131330720,14710,14710,14710,14700,70
20241126,115000,6130301270,14710,14720,14720,14700,2972
20241126,114900,6086585250,14720,14720,14720,14710,322
20241126,114800,6081848020,14720,14710,14720,14710,2298
20241126,114700,6048044130,14720,14710,14720,14700,669
20241126,114600,6038203230,14710,14710,14710,14700,50
20241126,114500,6037467860,14710,14710,14720,14690,1627
20241126,114400,6013520530,14720,14710,14720,14710,175
20241126,114300,6010946090,14720,14720,14720,14720,34
20241126,114200,6010445610,14720,14720,14720,14710,2081
20241126,114100,5979833630,14710,14700,14720,14700,15305
20241126,114000,5754810970,14690,14710,14710,14690,18991
20241126,113900,5475643440,14710,14710,14710,14700,62
20241126,113800,5474731530,14700,14710,14710,14700,237
20241126,113700,5471245410,14710,14710,14720,14660,13046
20241126,113600,5279742960,14710,14720,14720,14710,1586
20241126,113500,5256412680,14720,14690,14720,14690,2541
20241126,113400,5219044460,14690,14700,14700,14690,81
20241126,113300,5217854110,14700,14690,14700,14690,46
20241126,113200,5217178160,14700,14700,14700,14690,265
20241126,113100,5213282940,14700,14700,14710,14690,81
20241126,113000,5212092200,14700,14700,14700,14690,126
20241126,112900,5210240520,14700,14700,14700,14690,191
20241126,112800,5207432920,14700,14720,14720,14690,3930
20241126,112700,5149628040,14720,14720,14720,14710,172
20241126,112600,5147097210,14720,14720,14720,14710,318
20241126,112500,5142416500,14720,14730,14730,14710,953
20241126,112400,5128387900,14730,14730,14730,14720,754
20241126,112300,5117285420,14730,14730,14730,14720,425
20241126,112200,5111025330,14730,14720,14730,14720,7596
20241126,112100,4999139240,14730,14730,14730,14720,458
20241126,112000,4992397070,14720,14730,14730,14720,502
20241126,111900,4985004710,14730,14730,14730,14720,173
20241126,111800,4982456630,14730,14720,14730,14710,557
20241126,111700,4974253120,14720,14720,14730,14710,491
20241126,111600,4967025640,14720,14720,14720,14720,382
20241126,111500,4961402600,14720,14700,14720,14690,1318
20241126,111400,4942016810,14700,14690,14700,14690,390
20241126,111300,4936284310,14690,14700,14700,14690,582
20241126,111200,4927733180,14700,14700,14700,14690,322
20241126,111100,4923001450,14700,14690,14700,14690,1818
20241126,111000,4896288570,14700,14720,14720,14690,2009
20241126,110900,4866743380,14710,14720,14720,14710,341
20241126,110800,4861724180,14720,14690,14720,14690,2732
20241126,110700,4821563140,14700,14710,14710,14700,1214
20241126,110600,4803706930,14710,14710,14720,14690,2679
20241126,110500,4764324150,14710,14710,14720,14700,40
20241126,110400,4763735640,14710,14710,14720,14710,708
20241126,110300,4753319970,14720,14720,14720,14700,597
20241126,110200,4744534810,14720,14710,14720,14710,2989
20241126,110100,4700565320,14720,14710,14720,14710,951
20241126,110000,4686569650,14720,14720,14720,14710,227
20241126,105900,4683228450,14720,14710,14720,14710,398
20241126,105800,4677370860,14720,14720,14720,14720,409
20241126,105700,4671350380,14710,14720,14720,14710,315
20241126,105600,4666714480,14710,14730,14730,14710,725
20241126,105500,4656036570,14730,14720,14730,14720,210
20241126,105400,4652944260,14730,14720,14730,14720,323
20241126,105300,4648188640,14720,14710,14730,14710,605
20241126,105200,4639286070,14710,14700,14710,14700,1034
20241126,105100,4624076300,14710,14710,14710,14700,972
20241126,105000,4609778500,14700,14720,14730,14700,1961
20241126,104900,4580925570,14720,14740,14740,14720,2879
20241126,104800,4538514760,14740,14730,14740,14720,2154
20241126,104700,4506782530,14720,14730,14730,14720,635
20241126,104600,4497429670,14730,14730,14730,14720,377
20241126,104500,4491878500,14730,14720,14730,14720,995
20241126,104400,4477223940,14730,14730,14730,14720,925
20241126,104300,4463602170,14720,14730,14730,14720,416
20241126,104200,4457474500,14730,14720,14730,14720,960
20241126,104100,4443339670,14730,14720,14730,14720,630
20241126,104000,4434063650,14720,14730,14730,14720,678
20241126,103900,4424076820,14730,14720,14730,14710,866
20241126,103800,4411326220,14730,14730,14730,14720,204
20241126,103700,4408322220,14720,14710,14730,14710,486
20241126,103600,4401168490,14720,14720,14720,14710,195
20241126,103500,4398298270,14710,14710,14720,14700,1784
20241126,103400,4372055700,14720,14720,14720,14710,805
20241126,103300,4360206770,14720,14710,14720,14700,342
20241126,103200,4355172990,14720,14710,14720,14700,10718
20241126,103100,4197516600,14700,14710,14710,14700,1006
20241126,103000,4182722690,14700,14700,14710,14690,894
20241126,102900,4169576530,14700,14700,14710,14690,463
20241126,102800,4162770830,14700,14700,14700,14700,1419
20241126,102700,4141911530,14700,14700,14700,14690,805
20241126,102600,4130078520,14700,14680,14700,14680,2706
20241126,102500,4090329470,14680,14690,14690,14680,1711
20241126,102400,4065207630,14690,14680,14690,14670,246
20241126,102300,4061597310,14680,14680,14690,14680,1053
20241126,102200,4046138960,14680,14670,14680,14670,451
20241126,102100,4039519080,14670,14680,14680,14670,1476
20241126,102000,4017863070,14670,14680,14680,14670,1010
20241126,101900,4003038970,14680,14680,14680,14670,462
20241126,101800,3996257160,14680,14680,14680,14670,408
20241126,101700,3990267950,14680,14660,14680,14660,1457
20241126,101600,3968903650,14650,14690,14690,14650,5687
20241126,101500,3885468450,14690,14680,14690,14670,487
20241126,101400,3878319400,14680,14680,14680,14670,527
20241126,101300,3870583950,14690,14700,14700,14670,675
20241126,101200,3860672030,14690,14710,14710,14670,5373
20241126,101100,3781775110,14710,14700,14710,14700,663
20241126,101000,3772027560,14710,14700,14710,14690,4991
20241126,100900,3698657420,14700,14700,14700,14690,1468
20241126,100800,3677087400,14700,14700,14700,14690,155
20241126,100700,3674809650,14690,14700,14700,14690,1159
20241126,100600,3657772750,14700,14700,14700,14690,631
20241126,100500,3648497860,14700,14700,14700,14690,558
20241126,100400,3640296080,14700,14690,14700,14690,805
20241126,100300,3628465470,14700,14690,14700,14680,641
20241126,100200,3619048540,14690,14680,14690,14670,2340
20241126,100100,3584693780,14680,14690,14700,14680,2266
20241126,100000,3551423440,14700,14690,14700,14680,1448
20241126,095900,3530162960,14690,14690,14700,14680,945
20241126,095800,3516281120,14690,14700,14710,14690,5934
20241126,095700,3429046780,14710,14700,14710,14690,3662
20241126,095600,3375213920,14700,14670,14700,14660,5716
20241126,095500,3291275580,14670,14660,14670,14660,1826
20241126,095400,3264491490,14660,14660,14670,14650,1679
20241126,095300,3239875670,14660,14660,14670,14650,2219
20241126,095200,3207341400,14660,14650,14660,14640,1566
20241126,095100,3184386330,14650,14670,14670,14640,8005
20241126,095000,3067088540,14670,14660,14670,14660,1595
20241126,094900,3043693090,14660,14660,14660,14650,1808
20241126,094800,3017188120,14660,14660,14660,14650,619
20241126,094700,3008114500,14660,14650,14660,14650,4306
20241126,094600,2945025800,14650,14640,14650,14630,1397
20241126,094500,2924572670,14640,14630,14640,14630,491
20241126,094400,2917384570,14630,14630,14640,14630,829
20241126,094300,2905253210,14640,14630,14640,14620,701
20241126,094200,2894995330,14630,14630,14630,14620,790
20241126,094100,2883437760,14630,14620,14630,14610,375
20241126,094000,2877952590,14620,14620,14620,14610,3560
20241126,093900,2825906420,14620,14620,14630,14620,435
20241126,093800,2819545900,14630,14620,14630,14610,5085
20241126,093700,2745196930,14610,14630,14630,14610,1970
20241126,093600,2716392190,14630,14620,14630,14610,9782
20241126,093500,2573369810,14620,14620,14630,14610,1080
20241126,093400,2557580280,14620,14630,14630,14610,2108
20241126,093300,2526760170,14620,14620,14630,14610,4009
20241126,093200,2468153750,14620,14650,14650,14620,5246
20241126,093100,2391414850,14650,14640,14650,14610,4160
20241126,093000,2330584060,14640,14640,14650,14630,2441
20241126,092900,2294847220,14640,14650,14660,14640,2626
20241126,092800,2256386410,14650,14650,14660,14640,1388
20241126,092700,2236052260,14640,14650,14650,14640,912
20241126,092600,2222692630,14650,14650,14660,14640,871
20241126,092500,2209931140,14650,14630,14660,14630,3793
20241126,092400,2154367460,14630,14640,14650,14630,5266
20241126,092300,2077304270,14650,14630,14670,14630,12051
20241126,092200,1900862700,14630,14630,14630,14620,699
20241126,092100,1890636420,14630,14640,14640,14620,1678
20241126,092000,1866102240,14640,14620,14650,14590,9389
20241126,091900,1728942820,14620,14620,14620,14620,417
20241126,091800,1722846280,14620,14650,14650,14620,2107
20241126,091700,1692017950,14650,14640,14660,14640,1470
20241126,091600,1670489970,14640,14620,14640,14610,6702
20241126,091500,1572474690,14640,14590,14640,14590,8863
20241126,091400,1442974040,14580,14590,14590,14580,1535
20241126,091300,1420578400,14590,14590,14590,14580,1849
20241126,091200,1393601700,14590,14590,14590,14580,1294
20241126,091100,1374725200,14590,14600,14600,14580,3568
20241126,091000,1322647620,14610,14610,14610,14600,5664
20241126,090900,1239912090,14610,14590,14620,14580,7971
20241126,090800,1123561900,14590,14580,14590,14570,8827
20241126,090700,994866680,14580,14590,14590,14570,5099
20241126,090600,920523220,14580,14600,14600,14580,6322
20241126,090500,828280860,14600,14600,14620,14590,3164
20241126,090400,782080310,14600,14620,14650,14590,21911
20241126,090300,462080150,14630,14650,14650,14600,2015
20241126,090200,432618040,14610,14660,14660,14610,5987
20241126,090100,345064680,14650,14650,14670,14630,4519
20241126,090000,278879960,14670,14600,14670,14600,19098