KissMeData/034120/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,191800,358290110,15250,15250,15250,15250,589
20241126,191700,358290110,15250,15250,15250,15250,0
20241126,191600,358290110,15250,15250,15250,15250,0
20241126,191500,358290110,15250,15250,15250,15250,0
20241126,191400,358290110,15250,15250,15250,15250,0
20241126,191300,358290110,15250,15250,15250,15250,0
20241126,191200,358290110,15250,15250,15250,15250,0
20241126,191100,358290110,15250,15250,15250,15250,0
20241126,191000,358290110,15250,15250,15250,15250,0
20241126,190900,358290110,15250,15250,15250,15250,0
20241126,190800,358290110,15250,15250,15250,15250,0
20241126,190700,358290110,15250,15250,15250,15250,0
20241126,190600,358290110,15250,15250,15250,15250,0
20241126,190500,358290110,15250,15250,15250,15250,0
20241126,190400,358290110,15250,15250,15250,15250,0
20241126,190300,358290110,15250,15250,15250,15250,0
20241126,190200,358290110,15250,15250,15250,15250,0
20241126,190100,358290110,15250,15250,15250,15250,0
20241126,190000,358290110,15250,15250,15250,15250,0
20241126,185900,358290110,15250,15250,15250,15250,0
20241126,185800,358290110,15250,15250,15250,15250,0
20241126,185700,358290110,15250,15250,15250,15250,0
20241126,185600,358290110,15250,15250,15250,15250,0
20241126,185500,358290110,15250,15250,15250,15250,0
20241126,185400,358290110,15250,15250,15250,15250,0
20241126,185300,358290110,15250,15250,15250,15250,0
20241126,185200,358290110,15250,15250,15250,15250,0
20241126,185100,358290110,15250,15250,15250,15250,0
20241126,185000,358290110,15250,15250,15250,15250,0
20241126,184900,358290110,15250,15250,15250,15250,0
20241126,184800,358290110,15250,15250,15250,15250,589
20241126,184700,358290110,15250,15250,15250,15250,0
20241126,184600,358290110,15250,15250,15250,15250,0
20241126,184500,358290110,15250,15250,15250,15250,0
20241126,184400,358290110,15250,15250,15250,15250,0
20241126,184300,358290110,15250,15250,15250,15250,0
20241126,184200,358290110,15250,15250,15250,15250,0
20241126,184100,358290110,15250,15250,15250,15250,0
20241126,184000,358290110,15250,15250,15250,15250,0
20241126,183900,358290110,15250,15250,15250,15250,0
20241126,183800,358290110,15250,15250,15250,15250,0
20241126,183700,358290110,15250,15250,15250,15250,0
20241126,183600,358290110,15250,15250,15250,15250,0
20241126,183500,358290110,15250,15250,15250,15250,0
20241126,183400,358290110,15250,15250,15250,15250,0
20241126,183300,358290110,15250,15250,15250,15250,0
20241126,183200,358290110,15250,15250,15250,15250,0
20241126,183100,358290110,15250,15250,15250,15250,0
20241126,183000,358290110,15250,15250,15250,15250,0
20241126,182900,358290110,15250,15250,15250,15250,0
20241126,182800,358290110,15250,15250,15250,15250,0
20241126,182700,358290110,15250,15250,15250,15250,0
20241126,182600,358290110,15250,15250,15250,15250,0
20241126,182500,358290110,15250,15250,15250,15250,0
20241126,182400,358290110,15250,15250,15250,15250,0
20241126,182300,358290110,15250,15250,15250,15250,0
20241126,182200,358290110,15250,15250,15250,15250,0
20241126,182100,358290110,15250,15250,15250,15250,0
20241126,182000,358290110,15250,15250,15250,15250,0
20241126,181900,358290110,15250,15250,15250,15250,0
20241126,181800,358290110,15250,15250,15250,15250,589
20241126,181700,358290110,15250,15250,15250,15250,0
20241126,181600,358290110,15250,15250,15250,15250,0
20241126,181500,358290110,15250,15250,15250,15250,0
20241126,181400,358290110,15250,15250,15250,15250,0
20241126,181300,358290110,15250,15250,15250,15250,0
20241126,181200,358290110,15250,15250,15250,15250,0
20241126,181100,358290110,15250,15250,15250,15250,0
20241126,181000,358290110,15250,15250,15250,15250,0
20241126,180900,358290110,15250,15250,15250,15250,0
20241126,180800,358290110,15250,15250,15250,15250,0
20241126,180700,358290110,15250,15250,15250,15250,0
20241126,180600,358290110,15250,15250,15250,15250,0
20241126,180500,358290110,15250,15250,15250,15250,0
20241126,180400,358290110,15250,15250,15250,15250,0
20241126,180300,358290110,15250,15250,15250,15250,0
20241126,180200,358290110,15250,15250,15250,15250,0
20241126,180100,358290110,15250,15250,15250,15250,0
20241126,180000,358290110,15250,15250,15250,15250,0
20241126,175900,358290110,15250,15250,15250,15250,0
20241126,175800,358290110,15250,15250,15250,15250,0
20241126,175700,358290110,15250,15250,15250,15250,0
20241126,175600,358290110,15250,15250,15250,15250,0
20241126,175500,358290110,15250,15250,15250,15250,0
20241126,175400,358290110,15250,15250,15250,15250,0
20241126,175300,358290110,15250,15250,15250,15250,0
20241126,175200,358290110,15250,15250,15250,15250,0
20241126,175100,358290110,15250,15250,15250,15250,0
20241126,175000,358290110,15250,15250,15250,15250,0
20241126,174900,358290110,15250,15250,15250,15250,0
20241126,174800,358290110,15250,15250,15250,15250,589
20241126,174700,358290110,15250,15250,15250,15250,0
20241126,174600,358290110,15250,15250,15250,15250,0
20241126,174500,358290110,15250,15250,15250,15250,0
20241126,174400,358290110,15250,15250,15250,15250,0
20241126,174300,358290110,15250,15250,15250,15250,0
20241126,174200,358290110,15250,15250,15250,15250,0
20241126,174100,358290110,15250,15250,15250,15250,0
20241126,174000,358290110,15250,15250,15250,15250,0
20241126,173900,358290110,15250,15250,15250,15250,0
20241126,173800,358290110,15250,15250,15250,15250,0
20241126,173700,358290110,15250,15250,15250,15250,0
20241126,173600,358290110,15250,15250,15250,15250,0
20241126,173500,358290110,15250,15250,15250,15250,0
20241126,173400,358290110,15250,15250,15250,15250,0
20241126,173300,358290110,15250,15250,15250,15250,0
20241126,173200,358290110,15250,15250,15250,15250,0
20241126,173100,358290110,15250,15250,15250,15250,0
20241126,173000,358290110,15250,15250,15250,15250,0
20241126,172900,358290110,15250,15250,15250,15250,0
20241126,172800,358290110,15250,15250,15250,15250,0
20241126,172700,358290110,15250,15250,15250,15250,0
20241126,172600,358290110,15250,15250,15250,15250,0
20241126,172500,358290110,15250,15250,15250,15250,0
20241126,172400,358290110,15250,15250,15250,15250,0
20241126,172300,358290110,15250,15250,15250,15250,0
20241126,172200,358290110,15250,15250,15250,15250,0
20241126,172100,358290110,15250,15250,15250,15250,0
20241126,172000,358290110,15250,15250,15250,15250,0
20241126,171900,358290110,15250,15250,15250,15250,0
20241126,171800,358290110,15250,15250,15250,15250,589
20241126,171700,358290110,15250,15250,15250,15250,0
20241126,171600,358290110,15250,15250,15250,15250,0
20241126,171500,358290110,15250,15250,15250,15250,0
20241126,171400,358290110,15250,15250,15250,15250,0
20241126,171300,358290110,15250,15250,15250,15250,0
20241126,171200,358290110,15250,15250,15250,15250,0
20241126,171100,358290110,15250,15250,15250,15250,0
20241126,171000,358290110,15250,15250,15250,15250,0
20241126,170900,358290110,15250,15250,15250,15250,0
20241126,170800,358290110,15250,15250,15250,15250,0
20241126,170700,358290110,15250,15250,15250,15250,0
20241126,170600,358290110,15250,15250,15250,15250,0
20241126,170500,358290110,15250,15250,15250,15250,0
20241126,170400,358290110,15250,15250,15250,15250,0
20241126,170300,358290110,15250,15250,15250,15250,0
20241126,170200,358290110,15250,15250,15250,15250,0
20241126,170100,358290110,15250,15250,15250,15250,0
20241126,170000,358290110,15250,15250,15250,15250,0
20241126,165900,358290110,15250,15250,15250,15250,0
20241126,165800,358290110,15250,15250,15250,15250,0
20241126,165700,358290110,15250,15250,15250,15250,0
20241126,165600,358290110,15250,15250,15250,15250,0
20241126,165500,358290110,15250,15250,15250,15250,0
20241126,165400,358290110,15250,15250,15250,15250,0
20241126,165300,358290110,15250,15250,15250,15250,0
20241126,165200,358290110,15250,15250,15250,15250,0
20241126,165100,358290110,15250,15250,15250,15250,0
20241126,165000,358290110,15250,15250,15250,15250,0
20241126,164900,358290110,15250,15250,15250,15250,0
20241126,164800,358290110,15250,15250,15250,15250,589
20241126,164700,358290110,15250,15250,15250,15250,0
20241126,164600,358290110,15250,15250,15250,15250,0
20241126,164500,358290110,15250,15250,15250,15250,0
20241126,164400,358290110,15250,15250,15250,15250,0
20241126,164300,358290110,15250,15250,15250,15250,0
20241126,164200,358290110,15250,15250,15250,15250,0
20241126,164100,358290110,15250,15250,15250,15250,0
20241126,164000,358290110,15250,15250,15250,15250,0
20241126,163900,358290110,15250,15250,15250,15250,0
20241126,163800,358290110,15250,15250,15250,15250,0
20241126,163700,358290110,15250,15250,15250,15250,0
20241126,163600,358290110,15250,15250,15250,15250,0
20241126,163500,358290110,15250,15250,15250,15250,0
20241126,163400,358290110,15250,15250,15250,15250,0
20241126,163300,358290110,15250,15250,15250,15250,0
20241126,163200,358290110,15250,15250,15250,15250,0
20241126,163100,358290110,15250,15250,15250,15250,0
20241126,163000,358290110,15250,15250,15250,15250,0
20241126,162900,358290110,15250,15250,15250,15250,0
20241126,162800,358290110,15250,15250,15250,15250,0
20241126,162700,358290110,15250,15250,15250,15250,0
20241126,162600,358290110,15250,15250,15250,15250,0
20241126,162500,358290110,15250,15250,15250,15250,0
20241126,162400,358290110,15250,15250,15250,15250,0
20241126,162300,358290110,15250,15250,15250,15250,0
20241126,162200,358290110,15250,15250,15250,15250,0
20241126,162100,358290110,15250,15250,15250,15250,0
20241126,162000,358290110,15250,15250,15250,15250,0
20241126,161900,358290110,15250,15250,15250,15250,0
20241126,161800,358290110,15250,15250,15250,15250,589
20241126,161700,358290110,15250,15250,15250,15250,0
20241126,161600,358290110,15250,15250,15250,15250,0
20241126,161500,358290110,15250,15250,15250,15250,0
20241126,161400,358290110,15250,15250,15250,15250,0
20241126,161300,358290110,15250,15250,15250,15250,0
20241126,161200,358290110,15250,15250,15250,15250,0
20241126,161100,358290110,15250,15250,15250,15250,0
20241126,161000,358290110,15250,15250,15250,15250,0
20241126,160900,358290110,15250,15250,15250,15250,0
20241126,160800,358290110,15250,15250,15250,15250,0
20241126,160700,358290110,15250,15250,15250,15250,0
20241126,160600,358290110,15250,15250,15250,15250,0
20241126,160500,358290110,15250,15250,15250,15250,0
20241126,160400,358290110,15250,15250,15250,15250,0
20241126,160300,358290110,15250,15250,15250,15250,0
20241126,160200,358290110,15250,15250,15250,15250,0
20241126,160100,358290110,15250,15250,15250,15250,0
20241126,160000,358290110,15250,15250,15250,15250,0
20241126,155900,358290110,15250,15250,15250,15250,0
20241126,155800,358290110,15250,15250,15250,15250,0
20241126,155700,358290110,15250,15250,15250,15250,0
20241126,155600,358290110,15250,15250,15250,15250,0
20241126,155500,358290110,15250,15250,15250,15250,0
20241126,155400,358290110,15250,15250,15250,15250,0
20241126,155300,358290110,15250,15250,15250,15250,0
20241126,155200,358290110,15250,15250,15250,15250,0
20241126,155100,358290110,15250,15250,15250,15250,0
20241126,155000,358290110,15250,15250,15250,15250,0
20241126,154900,358290110,15250,15250,15250,15250,0
20241126,154800,358290110,15250,15250,15250,15250,589
20241126,154700,358290110,15250,15250,15250,15250,0
20241126,154600,358290110,15250,15250,15250,15250,0
20241126,154500,358290110,15250,15250,15250,15250,0
20241126,154400,358290110,15250,15250,15250,15250,0
20241126,154300,358290110,15250,15250,15250,15250,0
20241126,154200,358290110,15250,15250,15250,15250,0
20241126,154100,358290110,15250,15250,15250,15250,0
20241126,154000,358290110,15250,15250,15250,15250,0
20241126,153900,358290110,15250,15250,15250,15250,0
20241126,153800,358290110,15250,15250,15250,15250,0
20241126,153700,358290110,15250,15250,15250,15250,0
20241126,153600,358290110,15250,15250,15250,15250,0
20241126,153500,358290110,15250,15250,15250,15250,0
20241126,153400,358290110,15250,15250,15250,15250,0
20241126,153300,358290110,15250,15250,15250,15250,0
20241126,153200,358290110,15250,15250,15250,15250,0
20241126,153100,358290110,15250,15250,15250,15250,0
20241126,153000,358290110,15250,15250,15250,15250,589
20241126,152900,349307860,15260,15260,15260,15260,0
20241126,152800,349307860,15260,15260,15260,15260,0
20241126,152700,349307860,15260,15260,15260,15260,0
20241126,152600,349307860,15260,15260,15260,15260,0
20241126,152500,349307860,15260,15260,15260,15260,0
20241126,152400,349307860,15260,15260,15260,15260,0
20241126,152300,349307860,15260,15260,15260,15260,0
20241126,152200,349307860,15260,15260,15260,15260,0
20241126,152100,349307860,15260,15260,15260,15260,0
20241126,152000,349307860,15260,15260,15260,15260,0
20241126,151900,349307860,15260,15270,15270,15260,100
20241126,151800,347781200,15260,15260,15260,15260,0
20241126,151700,347781200,15260,15260,15260,15260,26
20241126,151600,347384440,15260,15270,15270,15260,73
20241126,151500,346269740,15270,15270,15270,15270,105
20241126,151400,344666390,15270,15270,15270,15270,2
20241126,151300,344635850,15270,15270,15270,15270,0
20241126,151200,344635850,15270,15270,15270,15270,40
20241126,151100,344025050,15270,15270,15270,15270,0
20241126,151000,344025050,15270,15270,15270,15270,1
20241126,150900,344009780,15280,15280,15280,15280,24
20241126,150800,343643060,15280,15280,15280,15280,0
20241126,150700,343643060,15280,15280,15280,15280,0
20241126,150600,343643060,15280,15280,15280,15280,0
20241126,150500,343643060,15280,15280,15280,15280,1
20241126,150400,343627780,15270,15270,15270,15270,0
20241126,150300,343627780,15270,15280,15280,15270,51
20241126,150200,342848510,15280,15280,15280,15280,0
20241126,150100,342848510,15280,15280,15280,15280,19
20241126,150000,342558190,15270,15280,15280,15270,2
20241126,145900,342527640,15280,15280,15280,15280,100
20241126,145800,340999640,15280,15280,15280,15280,0
20241126,145700,340999640,15280,15280,15280,15280,0
20241126,145600,340999640,15280,15280,15280,15280,33
20241126,145500,340495400,15280,15280,15280,15280,355
20241126,145400,335071000,15280,15280,15280,15280,0
20241126,145300,335071000,15280,15280,15280,15280,145
20241126,145200,332855400,15270,15270,15270,15270,0
20241126,145100,332855400,15270,15270,15270,15270,0
20241126,145000,332855400,15270,15270,15270,15270,1
20241126,144900,332840130,15280,15280,15280,15280,10
20241126,144800,332687330,15280,15280,15280,15280,168
20241126,144700,330120290,15280,15280,15280,15280,0
20241126,144600,330120290,15280,15280,15280,15280,1
20241126,144500,330105010,15270,15270,15270,15270,184
20241126,144400,327295330,15270,15270,15270,15270,0
20241126,144300,327295330,15270,15260,15270,15260,219
20241126,144200,323951210,15270,15280,15280,15270,264
20241126,144100,319919880,15270,15270,15270,15270,25
20241126,144000,319538130,15280,15260,15280,15260,885
20241126,143900,306024250,15260,15270,15270,15260,40
20241126,143800,305413570,15270,15270,15270,15270,1
20241126,143700,305398300,15270,15270,15270,15270,274
20241126,143600,301214320,15270,15270,15270,15270,0
20241126,143500,301214320,15270,15270,15270,15270,0
20241126,143400,301214320,15270,15270,15270,15270,0
20241126,143300,301214320,15270,15270,15270,15270,100
20241126,143200,299687320,15270,15270,15270,15270,100
20241126,143100,298160320,15270,15270,15270,15270,0
20241126,143000,298160320,15270,15270,15270,15270,0
20241126,142900,298160320,15270,15270,15270,15270,0
20241126,142800,298160320,15270,15270,15270,15270,0
20241126,142700,298160320,15270,15270,15270,15270,0
20241126,142600,298160320,15270,15270,15270,15270,0
20241126,142500,298160320,15270,15270,15270,15270,0
20241126,142400,298160320,15270,15270,15270,15270,0
20241126,142300,298160320,15270,15270,15270,15270,1
20241126,142200,298145050,15270,15270,15270,15270,2
20241126,142100,298114510,15270,15260,15270,15260,98
20241126,142000,296618860,15260,15260,15260,15260,1
20241126,141900,296603600,15260,15260,15260,15260,0
20241126,141800,296603600,15260,15260,15260,15260,134
20241126,141700,294558760,15260,15260,15260,15260,0
20241126,141600,294558760,15260,15260,15260,15260,1
20241126,141500,294543500,15260,15260,15260,15260,0
20241126,141400,294543500,15260,15260,15260,15260,5
20241126,141300,294467200,15260,15260,15260,15260,2
20241126,141200,294436680,15260,15260,15260,15260,4
20241126,141100,294375640,15260,15260,15260,15260,0
20241126,141000,294375640,15260,15260,15260,15260,0
20241126,140900,294375640,15260,15260,15260,15260,1
20241126,140800,294360380,15260,15260,15260,15260,0
20241126,140700,294360380,15260,15260,15260,15260,0
20241126,140600,294360380,15260,15260,15260,15260,0
20241126,140500,294360380,15260,15260,15260,15260,1
20241126,140400,294345120,15260,15260,15260,15260,7
20241126,140300,294238300,15260,15250,15260,15250,100
20241126,140200,292713020,15250,15250,15250,15250,0
20241126,140100,292713020,15250,15250,15250,15250,0
20241126,140000,292713020,15250,15250,15250,15250,0
20241126,135900,292713020,15250,15250,15250,15250,0
20241126,135800,292713020,15250,15250,15250,15250,0
20241126,135700,292713020,15250,15250,15250,15250,0
20241126,135600,292713020,15250,15250,15250,15250,0
20241126,135500,292713020,15250,15250,15250,15250,0
20241126,135400,292713020,15250,15250,15250,15250,0
20241126,135300,292713020,15250,15240,15250,15240,300
20241126,135200,288138870,15210,15210,15210,15210,0
20241126,135100,288138870,15210,15210,15210,15210,0
20241126,135000,288138870,15210,15210,15210,15210,1
20241126,134900,288123660,15190,15190,15190,15190,0
20241126,134800,288123660,15190,15190,15190,15190,0
20241126,134700,288123660,15190,15190,15190,15190,0
20241126,134600,288123660,15190,15190,15190,15190,0
20241126,134500,288123660,15190,15190,15190,15190,0
20241126,134400,288123660,15190,15190,15190,15190,0
20241126,134300,288123660,15190,15190,15190,15190,0
20241126,134200,288123660,15190,15190,15190,15190,0
20241126,134100,288123660,15190,15190,15190,15190,0
20241126,134000,288123660,15190,15190,15190,15190,0
20241126,133900,288123660,15190,15240,15240,15190,340
20241126,133800,282956750,15240,15240,15240,15240,0
20241126,133700,282956750,15240,15240,15240,15240,100
20241126,133600,281432750,15240,15240,15240,15240,0
20241126,133500,281432750,15240,15240,15240,15240,0
20241126,133400,281432750,15240,15240,15240,15240,0
20241126,133300,281432750,15240,15240,15240,15240,9
20241126,133200,281295590,15240,15240,15240,15240,0
20241126,133100,281295590,15240,15240,15240,15240,1
20241126,133000,281280350,15240,15240,15240,15240,0
20241126,132900,281280350,15240,15240,15240,15240,30
20241126,132800,280823150,15240,15240,15240,15240,0
20241126,132700,280823150,15240,15240,15240,15240,0
20241126,132600,280823150,15240,15240,15240,15240,0
20241126,132500,280823150,15240,15240,15240,15240,0
20241126,132400,280823150,15240,15240,15240,15240,1
20241126,132300,280807910,15240,15250,15250,15240,25
20241126,132200,280426900,15240,15240,15240,15240,0
20241126,132100,280426900,15240,15240,15240,15240,0
20241126,132000,280426900,15240,15240,15240,15240,0
20241126,131900,280426900,15240,15240,15240,15240,0
20241126,131800,280426900,15240,15240,15240,15240,0
20241126,131700,280426900,15240,15240,15240,15240,218
20241126,131600,277104580,15210,15210,15210,15210,0
20241126,131500,277104580,15210,15210,15210,15210,0
20241126,131400,277104580,15210,15210,15210,15210,187
20241126,131300,274260310,15210,15210,15210,15210,0
20241126,131200,274260310,15210,15210,15210,15210,0
20241126,131100,274260310,15210,15210,15210,15210,2
20241126,131000,274229890,15210,15210,15210,15210,1
20241126,130900,274214680,15200,15200,15200,15200,0
20241126,130800,274214680,15200,15200,15200,15200,0
20241126,130700,274214680,15200,15200,15200,15200,0
20241126,130600,274214680,15200,15200,15200,15200,320
20241126,130500,269350680,15210,15210,15210,15210,0
20241126,130400,269350680,15210,15210,15210,15210,0
20241126,130300,269350680,15210,15210,15210,15210,0
20241126,130200,269350680,15210,15210,15210,15210,0
20241126,130100,269350680,15210,15210,15210,15210,0
20241126,130000,269350680,15210,15210,15210,15210,0
20241126,125900,269350680,15210,15210,15210,15210,1
20241126,125800,269335470,15200,15200,15200,15200,0
20241126,125700,269335470,15200,15200,15200,15200,0
20241126,125600,269335470,15200,15200,15200,15200,0
20241126,125500,269335470,15200,15200,15200,15200,0
20241126,125400,269335470,15200,15200,15200,15200,100
20241126,125300,267815470,15210,15210,15210,15210,100
20241126,125200,266294470,15210,15210,15210,15210,215
20241126,125100,263024320,15220,15220,15220,15220,60
20241126,125000,262111120,15210,15210,15210,15210,0
20241126,124900,262111120,15210,15210,15210,15210,0
20241126,124800,262111120,15210,15210,15210,15210,0
20241126,124700,262111120,15210,15210,15210,15210,0
20241126,124600,262111120,15210,15210,15210,15210,0
20241126,124500,262111120,15210,15220,15220,15210,9
20241126,124400,261974160,15230,15230,15230,15230,0
20241126,124300,261974160,15230,15230,15230,15230,0
20241126,124200,261974160,15230,15230,15230,15230,0
20241126,124100,261974160,15230,15230,15230,15230,0
20241126,124000,261974160,15230,15230,15230,15230,5
20241126,123900,261898010,15230,15230,15230,15230,2
20241126,123800,261867550,15240,15240,15240,15240,0
20241126,123700,261867550,15240,15240,15240,15240,1
20241126,123600,261852310,15240,15240,15240,15240,0
20241126,123500,261852310,15240,15240,15240,15240,2
20241126,123400,261821830,15240,15240,15240,15240,0
20241126,123300,261821830,15240,15240,15240,15240,0
20241126,123200,261821830,15240,15240,15240,15240,0
20241126,123100,261821830,15240,15240,15240,15240,0
20241126,123000,261821830,15240,15240,15240,15240,0
20241126,122900,261821830,15240,15240,15240,15240,14
20241126,122800,261608470,15250,15250,15250,15250,0
20241126,122700,261608470,15250,15250,15250,15250,0
20241126,122600,261608470,15250,15250,15250,15250,0
20241126,122500,261608470,15250,15250,15250,15250,1
20241126,122400,261593220,15250,15250,15250,15250,0
20241126,122300,261593220,15250,15250,15250,15250,1
20241126,122200,261577970,15250,15250,15250,15250,0
20241126,122100,261577970,15250,15250,15250,15250,0
20241126,122000,261577970,15250,15250,15250,15250,0
20241126,121900,261577970,15250,15250,15250,15250,0
20241126,121800,261577970,15250,15250,15250,15250,100
20241126,121700,260052970,15250,15250,15250,15250,0
20241126,121600,260052970,15250,15250,15250,15250,1
20241126,121500,260037720,15250,15250,15250,15250,4
20241126,121400,259976720,15250,15250,15250,15250,0
20241126,121300,259976720,15250,15250,15250,15250,0
20241126,121200,259976720,15250,15250,15250,15250,0
20241126,121100,259976720,15250,15250,15250,15250,2
20241126,121000,259946220,15250,15250,15250,15250,0
20241126,120900,259946220,15250,15250,15250,15250,0
20241126,120800,259946220,15250,15250,15250,15250,0
20241126,120700,259946220,15250,15250,15250,15250,0
20241126,120600,259946220,15250,15250,15250,15250,0
20241126,120500,259946220,15250,15250,15250,15250,0
20241126,120400,259946220,15250,15220,15250,15220,201
20241126,120300,256885270,15200,15200,15200,15200,0
20241126,120200,256885270,15200,15200,15200,15200,0
20241126,120100,256885270,15200,15200,15200,15200,0
20241126,120000,256885270,15200,15200,15200,15200,0
20241126,115900,256885270,15200,15200,15200,15200,0
20241126,115800,256885270,15200,15200,15200,15200,4
20241126,115700,256824470,15200,15200,15200,15200,0
20241126,115600,256824470,15200,15200,15200,15200,0
20241126,115500,256824470,15200,15200,15200,15200,0
20241126,115400,256824470,15200,15200,15200,15200,0
20241126,115300,256824470,15200,15200,15200,15200,0
20241126,115200,256824470,15200,15200,15200,15200,0
20241126,115100,256824470,15200,15200,15200,15200,0
20241126,115000,256824470,15200,15200,15200,15200,1
20241126,114900,256809270,15200,15200,15200,15200,0
20241126,114800,256809270,15200,15200,15200,15200,0
20241126,114700,256809270,15200,15200,15200,15200,0
20241126,114600,256809270,15200,15200,15200,15200,0
20241126,114500,256809270,15200,15210,15210,15200,10
20241126,114400,256657260,15200,15210,15210,15200,117
20241126,114300,254878090,15220,15220,15220,15220,3
20241126,114200,254832430,15230,15230,15230,15230,200
20241126,114100,251786430,15230,15230,15230,15230,0
20241126,114000,251786430,15230,15230,15230,15230,0
20241126,113900,251786430,15230,15230,15230,15230,25
20241126,113800,251405680,15220,15220,15220,15220,0
20241126,113700,251405680,15220,15220,15220,15220,768
20241126,113600,239716720,15210,15210,15210,15210,0
20241126,113500,239716720,15210,15210,15210,15210,30
20241126,113400,239260420,15220,15220,15220,15220,755
20241126,113300,227769320,15220,15220,15220,15220,421
20241126,113200,221361700,15220,15230,15250,15220,613
20241126,113100,212016370,15230,15230,15230,15230,4
20241126,113000,211955450,15230,15230,15230,15230,0
20241126,112900,211955450,15230,15230,15230,15230,0
20241126,112800,211955450,15230,15230,15230,15230,0
20241126,112700,211955450,15230,15230,15230,15230,1
20241126,112600,211940220,15240,15240,15240,15240,0
20241126,112500,211940220,15240,15240,15240,15240,37
20241126,112400,211376340,15240,15240,15240,15240,41
20241126,112300,210751500,15240,15240,15240,15240,39
20241126,112200,210157140,15220,15240,15240,15220,170
20241126,112100,207568340,15230,15230,15230,15230,0
20241126,112000,207568340,15230,15230,15230,15230,300
20241126,111900,202999340,15230,15230,15230,15230,584
20241126,111800,194105020,15230,15230,15230,15230,0
20241126,111700,194105020,15230,15230,15230,15230,0
20241126,111600,194105020,15230,15230,15230,15230,3
20241126,111500,194059330,15220,15230,15230,15220,5
20241126,111400,193983190,15240,15240,15240,15240,0
20241126,111300,193983190,15240,15240,15240,15240,100
20241126,111200,192459190,15220,15220,15220,15220,0
20241126,111100,192459190,15220,15220,15220,15220,0
20241126,111000,192459190,15220,15220,15220,15220,4
20241126,110900,192398310,15240,15240,15240,15240,2
20241126,110800,192367830,15240,15240,15240,15240,2
20241126,110700,192337350,15240,15220,15240,15220,32
20241126,110600,191850260,15210,15210,15210,15210,0
20241126,110500,191850260,15210,15210,15210,15210,0
20241126,110400,191850260,15210,15210,15210,15210,0
20241126,110300,191850260,15210,15200,15210,15200,285
20241126,110200,187515840,15200,15200,15200,15200,0
20241126,110100,187515840,15200,15200,15200,15200,1
20241126,110000,187500640,15170,15170,15170,15170,0
20241126,105900,187500640,15170,15190,15190,15170,200
20241126,105800,184465150,15210,15210,15210,15210,0
20241126,105700,184465150,15210,15210,15210,15210,0
20241126,105600,184465150,15210,15210,15210,15210,0
20241126,105500,184465150,15210,15210,15210,15210,3
20241126,105400,184419520,15210,15210,15210,15210,0
20241126,105300,184419520,15210,15210,15210,15210,0
20241126,105200,184419520,15210,15210,15210,15210,4
20241126,105100,184358680,15210,15210,15210,15210,3
20241126,105000,184313050,15210,15210,15210,15210,0
20241126,104900,184313050,15210,15200,15210,15200,200
20241126,104800,181272480,15180,15180,15180,15180,0
20241126,104700,181272480,15180,15180,15180,15180,1
20241126,104600,181257300,15170,15190,15190,15170,164
20241126,104500,178768090,15200,15200,15200,15200,0
20241126,104400,178768090,15200,15200,15200,15200,2
20241126,104300,178737690,15200,15200,15200,15200,0
20241126,104200,178737690,15200,15200,15200,15200,3
20241126,104100,178692090,15200,15200,15200,15200,0
20241126,104000,178692090,15200,15200,15200,15200,0
20241126,103900,178692090,15200,15200,15200,15200,1
20241126,103800,178676890,15200,15200,15200,15200,0
20241126,103700,178676890,15200,15200,15200,15200,1
20241126,103600,178661690,15190,15190,15190,15190,75
20241126,103500,177522440,15190,15190,15190,15190,0
20241126,103400,177522440,15190,15190,15190,15190,0
20241126,103300,177522440,15190,15190,15190,15190,0
20241126,103200,177522440,15190,15190,15190,15190,0
20241126,103100,177522440,15190,15190,15190,15190,5
20241126,103000,177446490,15190,15180,15190,15180,47
20241126,102900,176733020,15180,15180,15180,15180,1
20241126,102800,176717840,15180,15190,15190,15180,12
20241126,102700,176535580,15190,15190,15190,15190,3
20241126,102600,176490010,15190,15190,15190,15190,0
20241126,102500,176490010,15190,15190,15190,15190,0
20241126,102400,176490010,15190,15190,15190,15190,102
20241126,102300,174940630,15180,15180,15180,15180,0
20241126,102200,174940630,15180,15180,15180,15180,0
20241126,102100,174940630,15180,15180,15180,15180,0
20241126,102000,174940630,15180,15180,15180,15180,4
20241126,101900,174879910,15170,15170,15170,15170,0
20241126,101800,174879910,15170,15180,15180,15170,82
20241126,101700,173635960,15170,15170,15170,15170,0
20241126,101600,173635960,15170,15170,15170,15170,0
20241126,101500,173635960,15170,15170,15170,15170,0
20241126,101400,173635960,15170,15170,15170,15170,2
20241126,101300,173605620,15170,15170,15170,15170,0
20241126,101200,173605620,15170,15170,15170,15170,0
20241126,101100,173605620,15170,15170,15170,15170,189
20241126,101000,170738490,15170,15170,15170,15170,794
20241126,100900,158693510,15150,15150,15150,15150,0
20241126,100800,158693510,15150,15160,15160,15150,500
20241126,100700,151117200,15150,15150,15150,15150,0
20241126,100600,151117200,15150,15160,15160,15150,500
20241126,100500,143541150,15170,15170,15170,15170,0
20241126,100400,143541150,15170,15160,15170,15160,328
20241126,100300,138568660,15170,15170,15170,15170,0
20241126,100200,138568660,15170,15180,15180,15170,76
20241126,100100,137415670,15190,15190,15190,15190,1
20241126,100000,137400480,15200,15200,15200,15200,0
20241126,095900,137400480,15200,15200,15200,15200,0
20241126,095800,137400480,15200,15200,15200,15200,0
20241126,095700,137400480,15200,15200,15200,15200,0
20241126,095600,137400480,15200,15200,15200,15200,0
20241126,095500,137400480,15200,15200,15200,15200,0
20241126,095400,137400480,15200,15200,15200,15200,0
20241126,095300,137400480,15200,15200,15200,15200,0
20241126,095200,137400480,15200,15200,15200,15200,0
20241126,095100,137400480,15200,15200,15200,15200,0
20241126,095000,137400480,15200,15200,15200,15200,0
20241126,094900,137400480,15200,15200,15200,15200,0
20241126,094800,137400480,15200,15200,15200,15200,1
20241126,094700,137385280,15200,15200,15200,15200,100
20241126,094600,135865280,15170,15170,15170,15170,4
20241126,094500,135804600,15170,15170,15170,15170,57
20241126,094400,134939910,15170,15170,15170,15170,1
20241126,094300,134924740,15150,15150,15150,15150,0
20241126,094200,134924740,15150,15150,15150,15150,0
20241126,094100,134924740,15150,15160,15160,15150,247
20241126,094000,131182650,15200,15200,15200,15200,3
20241126,093900,131137050,15130,15130,15130,15130,0
20241126,093800,131137050,15130,15200,15200,15130,2840
20241126,093700,88067770,15200,15200,15200,15200,0
20241126,093600,88067770,15200,15210,15210,15200,19
20241126,093500,87778940,15210,15210,15210,15210,1
20241126,093400,87763730,15220,15220,15220,15220,1
20241126,093300,87748510,15220,15220,15220,15220,4
20241126,093200,87687630,15220,15220,15220,15220,2
20241126,093100,87657190,15210,15210,15210,15210,1
20241126,093000,87641980,15220,15220,15220,15220,2
20241126,092900,87611540,15190,15190,15190,15190,10
20241126,092800,87459640,15190,15190,15190,15190,0
20241126,092700,87459640,15190,15190,15190,15190,92
20241126,092600,86062160,15190,15220,15220,15190,508
20241126,092500,78342640,15220,15220,15220,15220,74
20241126,092400,77216360,15220,15200,15220,15200,100
20241126,092300,75696120,15190,15190,15190,15190,0
20241126,092200,75696120,15190,15200,15200,15190,698
20241126,092100,65091520,15210,15210,15210,15210,6
20241126,092000,65000260,15210,15200,15210,15200,5
20241126,091900,64924230,15200,15200,15200,15200,0
20241126,091800,64924230,15200,15200,15200,15200,28
20241126,091700,64498630,15210,15210,15210,15210,205
20241126,091600,61380580,15220,15220,15220,15220,58
20241126,091500,60497820,15270,15270,15270,15270,0
20241126,091400,60497820,15270,15260,15270,15260,50
20241126,091300,59734420,15270,15270,15270,15270,2
20241126,091200,59703880,15220,15210,15220,15210,82
20241126,091100,58456650,15210,15210,15210,15210,435
20241126,091000,51840300,15210,15210,15210,15210,227
20241126,090900,48387630,15210,15210,15210,15210,96
20241126,090800,46927470,15210,15210,15210,15210,171
20241126,090700,44326560,15220,15210,15220,15210,763
20241126,090600,32713730,15220,15220,15220,15220,201
20241126,090500,29654510,15220,15220,15220,15220,301
20241126,090400,25073290,15220,15220,15220,15210,643
20241126,090300,15287560,15210,15210,15210,15210,3
20241126,090200,15241930,15210,15210,15210,15210,918
20241126,090100,1279150,15220,15270,15270,15220,83
20241126,090000,15270,15270,15270,15270,15270,1