KissMeData/123700/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,202200,22559705,3150,3150,3150,3150,871
20241126,202100,22559705,3150,3150,3150,3150,0
20241126,202000,22559705,3150,3150,3150,3150,0
20241126,201900,22559705,3150,3150,3150,3150,0
20241126,201800,22559705,3150,3150,3150,3150,0
20241126,201700,22559705,3150,3150,3150,3150,0
20241126,201600,22559705,3150,3150,3150,3150,0
20241126,201500,22559705,3150,3150,3150,3150,0
20241126,201400,22559705,3150,3150,3150,3150,0
20241126,201300,22559705,3150,3150,3150,3150,0
20241126,201200,22559705,3150,3150,3150,3150,0
20241126,201100,22559705,3150,3150,3150,3150,0
20241126,201000,22559705,3150,3150,3150,3150,0
20241126,200900,22559705,3150,3150,3150,3150,0
20241126,200800,22559705,3150,3150,3150,3150,0
20241126,200700,22559705,3150,3150,3150,3150,0
20241126,200600,22559705,3150,3150,3150,3150,0
20241126,200500,22559705,3150,3150,3150,3150,0
20241126,200400,22559705,3150,3150,3150,3150,0
20241126,200300,22559705,3150,3150,3150,3150,0
20241126,200200,22559705,3150,3150,3150,3150,0
20241126,200100,22559705,3150,3150,3150,3150,0
20241126,200000,22559705,3150,3150,3150,3150,0
20241126,195900,22559705,3150,3150,3150,3150,0
20241126,195800,22559705,3150,3150,3150,3150,0
20241126,195700,22559705,3150,3150,3150,3150,0
20241126,195600,22559705,3150,3150,3150,3150,0
20241126,195500,22559705,3150,3150,3150,3150,0
20241126,195400,22559705,3150,3150,3150,3150,0
20241126,195300,22559705,3150,3150,3150,3150,0
20241126,195200,22559705,3150,3150,3150,3150,871
20241126,195100,22559705,3150,3150,3150,3150,0
20241126,195000,22559705,3150,3150,3150,3150,0
20241126,194900,22559705,3150,3150,3150,3150,0
20241126,194800,22559705,3150,3150,3150,3150,0
20241126,194700,22559705,3150,3150,3150,3150,0
20241126,194600,22559705,3150,3150,3150,3150,0
20241126,194500,22559705,3150,3150,3150,3150,0
20241126,194400,22559705,3150,3150,3150,3150,0
20241126,194300,22559705,3150,3150,3150,3150,0
20241126,194200,22559705,3150,3150,3150,3150,0
20241126,194100,22559705,3150,3150,3150,3150,0
20241126,194000,22559705,3150,3150,3150,3150,0
20241126,193900,22559705,3150,3150,3150,3150,0
20241126,193800,22559705,3150,3150,3150,3150,0
20241126,193700,22559705,3150,3150,3150,3150,0
20241126,193600,22559705,3150,3150,3150,3150,0
20241126,193500,22559705,3150,3150,3150,3150,0
20241126,193400,22559705,3150,3150,3150,3150,0
20241126,193300,22559705,3150,3150,3150,3150,0
20241126,193200,22559705,3150,3150,3150,3150,0
20241126,193100,22559705,3150,3150,3150,3150,0
20241126,193000,22559705,3150,3150,3150,3150,0
20241126,192900,22559705,3150,3150,3150,3150,0
20241126,192800,22559705,3150,3150,3150,3150,0
20241126,192700,22559705,3150,3150,3150,3150,0
20241126,192600,22559705,3150,3150,3150,3150,0
20241126,192500,22559705,3150,3150,3150,3150,0
20241126,192400,22559705,3150,3150,3150,3150,0
20241126,192300,22559705,3150,3150,3150,3150,0
20241126,192200,22559705,3150,3150,3150,3150,871
20241126,192100,22559705,3150,3150,3150,3150,0
20241126,192000,22559705,3150,3150,3150,3150,0
20241126,191900,22559705,3150,3150,3150,3150,0
20241126,191800,22559705,3150,3150,3150,3150,0
20241126,191700,22559705,3150,3150,3150,3150,0
20241126,191600,22559705,3150,3150,3150,3150,0
20241126,191500,22559705,3150,3150,3150,3150,0
20241126,191400,22559705,3150,3150,3150,3150,0
20241126,191300,22559705,3150,3150,3150,3150,0
20241126,191200,22559705,3150,3150,3150,3150,0
20241126,191100,22559705,3150,3150,3150,3150,0
20241126,191000,22559705,3150,3150,3150,3150,0
20241126,190900,22559705,3150,3150,3150,3150,0
20241126,190800,22559705,3150,3150,3150,3150,0
20241126,190700,22559705,3150,3150,3150,3150,0
20241126,190600,22559705,3150,3150,3150,3150,0
20241126,190500,22559705,3150,3150,3150,3150,0
20241126,190400,22559705,3150,3150,3150,3150,0
20241126,190300,22559705,3150,3150,3150,3150,0
20241126,190200,22559705,3150,3150,3150,3150,0
20241126,190100,22559705,3150,3150,3150,3150,0
20241126,190000,22559705,3150,3150,3150,3150,0
20241126,185900,22559705,3150,3150,3150,3150,0
20241126,185800,22559705,3150,3150,3150,3150,0
20241126,185700,22559705,3150,3150,3150,3150,0
20241126,185600,22559705,3150,3150,3150,3150,0
20241126,185500,22559705,3150,3150,3150,3150,0
20241126,185400,22559705,3150,3150,3150,3150,0
20241126,185300,22559705,3150,3150,3150,3150,0
20241126,185200,22559705,3150,3150,3150,3150,871
20241126,185100,22559705,3150,3150,3150,3150,0
20241126,185000,22559705,3150,3150,3150,3150,0
20241126,184900,22559705,3150,3150,3150,3150,0
20241126,184800,22559705,3150,3150,3150,3150,0
20241126,184700,22559705,3150,3150,3150,3150,0
20241126,184600,22559705,3150,3150,3150,3150,0
20241126,184500,22559705,3150,3150,3150,3150,0
20241126,184400,22559705,3150,3150,3150,3150,0
20241126,184300,22559705,3150,3150,3150,3150,0
20241126,184200,22559705,3150,3150,3150,3150,0
20241126,184100,22559705,3150,3150,3150,3150,0
20241126,184000,22559705,3150,3150,3150,3150,0
20241126,183900,22559705,3150,3150,3150,3150,0
20241126,183800,22559705,3150,3150,3150,3150,0
20241126,183700,22559705,3150,3150,3150,3150,0
20241126,183600,22559705,3150,3150,3150,3150,0
20241126,183500,22559705,3150,3150,3150,3150,0
20241126,183400,22559705,3150,3150,3150,3150,0
20241126,183300,22559705,3150,3150,3150,3150,0
20241126,183200,22559705,3150,3150,3150,3150,0
20241126,183100,22559705,3150,3150,3150,3150,0
20241126,183000,22559705,3150,3150,3150,3150,0
20241126,182900,22559705,3150,3150,3150,3150,0
20241126,182800,22559705,3150,3150,3150,3150,0
20241126,182700,22559705,3150,3150,3150,3150,0
20241126,182600,22559705,3150,3150,3150,3150,0
20241126,182500,22559705,3150,3150,3150,3150,0
20241126,182400,22559705,3150,3150,3150,3150,0
20241126,182300,22559705,3150,3150,3150,3150,0
20241126,182200,22559705,3150,3150,3150,3150,871
20241126,182100,22559705,3150,3150,3150,3150,0
20241126,182000,22559705,3150,3150,3150,3150,0
20241126,181900,22559705,3150,3150,3150,3150,0
20241126,181800,22559705,3150,3150,3150,3150,0
20241126,181700,22559705,3150,3150,3150,3150,0
20241126,181600,22559705,3150,3150,3150,3150,0
20241126,181500,22559705,3150,3150,3150,3150,0
20241126,181400,22559705,3150,3150,3150,3150,0
20241126,181300,22559705,3150,3150,3150,3150,0
20241126,181200,22559705,3150,3150,3150,3150,0
20241126,181100,22559705,3150,3150,3150,3150,0
20241126,181000,22559705,3150,3150,3150,3150,0
20241126,180900,22559705,3150,3150,3150,3150,0
20241126,180800,22559705,3150,3150,3150,3150,0
20241126,180700,22559705,3150,3150,3150,3150,0
20241126,180600,22559705,3150,3150,3150,3150,0
20241126,180500,22559705,3150,3150,3150,3150,0
20241126,180400,22559705,3150,3150,3150,3150,0
20241126,180300,22559705,3150,3150,3150,3150,0
20241126,180200,22559705,3150,3150,3150,3150,0
20241126,180100,22559705,3150,3150,3150,3150,0
20241126,180000,22559705,3150,3150,3150,3150,0
20241126,175900,22559705,3150,3150,3150,3150,0
20241126,175800,22559705,3150,3150,3150,3150,0
20241126,175700,22559705,3150,3150,3150,3150,0
20241126,175600,22559705,3150,3150,3150,3150,0
20241126,175500,22559705,3150,3150,3150,3150,0
20241126,175400,22559705,3150,3150,3150,3150,0
20241126,175300,22559705,3150,3150,3150,3150,0
20241126,175200,22559705,3150,3150,3150,3150,871
20241126,175100,22559705,3150,3150,3150,3150,0
20241126,175000,22559705,3150,3150,3150,3150,0
20241126,174900,22559705,3150,3150,3150,3150,0
20241126,174800,22559705,3150,3150,3150,3150,0
20241126,174700,22559705,3150,3150,3150,3150,0
20241126,174600,22559705,3150,3150,3150,3150,0
20241126,174500,22559705,3150,3150,3150,3150,0
20241126,174400,22559705,3150,3150,3150,3150,0
20241126,174300,22559705,3150,3150,3150,3150,0
20241126,174200,22559705,3150,3150,3150,3150,0
20241126,174100,22559705,3150,3150,3150,3150,0
20241126,174000,22559705,3150,3150,3150,3150,0
20241126,173900,22559705,3150,3150,3150,3150,0
20241126,173800,22559705,3150,3150,3150,3150,0
20241126,173700,22559705,3150,3150,3150,3150,0
20241126,173600,22559705,3150,3150,3150,3150,0
20241126,173500,22559705,3150,3150,3150,3150,0
20241126,173400,22559705,3150,3150,3150,3150,0
20241126,173300,22559705,3150,3150,3150,3150,0
20241126,173200,22559705,3150,3150,3150,3150,0
20241126,173100,22559705,3150,3150,3150,3150,0
20241126,173000,22559705,3150,3150,3150,3150,0
20241126,172900,22559705,3150,3150,3150,3150,0
20241126,172800,22559705,3150,3150,3150,3150,0
20241126,172700,22559705,3150,3150,3150,3150,0
20241126,172600,22559705,3150,3150,3150,3150,0
20241126,172500,22559705,3150,3150,3150,3150,0
20241126,172400,22559705,3150,3150,3150,3150,0
20241126,172300,22559705,3150,3150,3150,3150,0
20241126,172200,22559705,3150,3150,3150,3150,871
20241126,172100,22559705,3150,3150,3150,3150,0
20241126,172000,22559705,3150,3150,3150,3150,0
20241126,171900,22559705,3150,3150,3150,3150,0
20241126,171800,22559705,3150,3150,3150,3150,0
20241126,171700,22559705,3150,3150,3150,3150,0
20241126,171600,22559705,3150,3150,3150,3150,0
20241126,171500,22559705,3150,3150,3150,3150,0
20241126,171400,22559705,3150,3150,3150,3150,0
20241126,171300,22559705,3150,3150,3150,3150,0
20241126,171200,22559705,3150,3150,3150,3150,0
20241126,171100,22559705,3150,3150,3150,3150,0
20241126,171000,22559705,3150,3150,3150,3150,0
20241126,170900,22559705,3150,3150,3150,3150,0
20241126,170800,22559705,3150,3150,3150,3150,0
20241126,170700,22559705,3150,3150,3150,3150,0
20241126,170600,22559705,3150,3150,3150,3150,0
20241126,170500,22559705,3150,3150,3150,3150,0
20241126,170400,22559705,3150,3150,3150,3150,0
20241126,170300,22559705,3150,3150,3150,3150,0
20241126,170200,22559705,3150,3150,3150,3150,0
20241126,170100,22559705,3150,3150,3150,3150,0
20241126,170000,22559705,3150,3150,3150,3150,0
20241126,165900,22559705,3150,3150,3150,3150,0
20241126,165800,22559705,3150,3150,3150,3150,0
20241126,165700,22559705,3150,3150,3150,3150,0
20241126,165600,22559705,3150,3150,3150,3150,0
20241126,165500,22559705,3150,3150,3150,3150,0
20241126,165400,22559705,3150,3150,3150,3150,0
20241126,165300,22559705,3150,3150,3150,3150,0
20241126,165200,22559705,3150,3150,3150,3150,871
20241126,165100,22559705,3150,3150,3150,3150,0
20241126,165000,22559705,3150,3150,3150,3150,0
20241126,164900,22559705,3150,3150,3150,3150,0
20241126,164800,22559705,3150,3150,3150,3150,0
20241126,164700,22559705,3150,3150,3150,3150,0
20241126,164600,22559705,3150,3150,3150,3150,0
20241126,164500,22559705,3150,3150,3150,3150,0
20241126,164400,22559705,3150,3150,3150,3150,0
20241126,164300,22559705,3150,3150,3150,3150,0
20241126,164200,22559705,3150,3150,3150,3150,0
20241126,164100,22559705,3150,3150,3150,3150,0
20241126,164000,22559705,3150,3150,3150,3150,0
20241126,163900,22559705,3150,3150,3150,3150,0
20241126,163800,22559705,3150,3150,3150,3150,0
20241126,163700,22559705,3150,3150,3150,3150,0
20241126,163600,22559705,3150,3150,3150,3150,0
20241126,163500,22559705,3150,3150,3150,3150,0
20241126,163400,22559705,3150,3150,3150,3150,0
20241126,163300,22559705,3150,3150,3150,3150,0
20241126,163200,22559705,3150,3150,3150,3150,0
20241126,163100,22559705,3150,3150,3150,3150,0
20241126,163000,22559705,3150,3150,3150,3150,0
20241126,162900,22559705,3150,3150,3150,3150,0
20241126,162800,22559705,3150,3150,3150,3150,0
20241126,162700,22559705,3150,3150,3150,3150,0
20241126,162600,22559705,3150,3150,3150,3150,0
20241126,162500,22559705,3150,3150,3150,3150,0
20241126,162400,22559705,3150,3150,3150,3150,0
20241126,162300,22559705,3150,3150,3150,3150,0
20241126,162200,22559705,3150,3150,3150,3150,871
20241126,162100,22559705,3150,3150,3150,3150,0
20241126,162000,22559705,3150,3150,3150,3150,0
20241126,161900,22559705,3150,3150,3150,3150,0
20241126,161800,22559705,3150,3150,3150,3150,0
20241126,161700,22559705,3150,3150,3150,3150,0
20241126,161600,22559705,3150,3150,3150,3150,0
20241126,161500,22559705,3150,3150,3150,3150,0
20241126,161400,22559705,3150,3150,3150,3150,0
20241126,161300,22559705,3150,3150,3150,3150,0
20241126,161200,22559705,3150,3150,3150,3150,0
20241126,161100,22559705,3150,3150,3150,3150,0
20241126,161000,22559705,3150,3150,3150,3150,0
20241126,160900,22559705,3150,3150,3150,3150,0
20241126,160800,22559705,3150,3150,3150,3150,0
20241126,160700,22559705,3150,3150,3150,3150,0
20241126,160600,22559705,3150,3150,3150,3150,0
20241126,160500,22559705,3150,3150,3150,3150,0
20241126,160400,22559705,3150,3150,3150,3150,0
20241126,160300,22559705,3150,3150,3150,3150,0
20241126,160200,22559705,3150,3150,3150,3150,0
20241126,160100,22559705,3150,3150,3150,3150,0
20241126,160000,22559705,3150,3150,3150,3150,0
20241126,155900,22559705,3150,3150,3150,3150,0
20241126,155800,22559705,3150,3150,3150,3150,0
20241126,155700,22559705,3150,3150,3150,3150,0
20241126,155600,22559705,3150,3150,3150,3150,0
20241126,155500,22559705,3150,3150,3150,3150,0
20241126,155400,22559705,3150,3150,3150,3150,0
20241126,155300,22559705,3150,3150,3150,3150,0
20241126,155200,22559705,3150,3150,3150,3150,871
20241126,155100,22559705,3150,3150,3150,3150,0
20241126,155000,22559705,3150,3150,3150,3150,0
20241126,154900,22559705,3150,3150,3150,3150,0
20241126,154800,22559705,3150,3150,3150,3150,0
20241126,154700,22559705,3150,3150,3150,3150,0
20241126,154600,22559705,3150,3150,3150,3150,0
20241126,154500,22559705,3150,3150,3150,3150,0
20241126,154400,22559705,3150,3150,3150,3150,0
20241126,154300,22559705,3150,3150,3150,3150,0
20241126,154200,22559705,3150,3150,3150,3150,0
20241126,154100,22559705,3150,3150,3150,3150,0
20241126,154000,22559705,3150,3150,3150,3150,0
20241126,153900,22559705,3150,3150,3150,3150,0
20241126,153800,22559705,3150,3150,3150,3150,0
20241126,153700,22559705,3150,3150,3150,3150,0
20241126,153600,22559705,3150,3150,3150,3150,0
20241126,153500,22559705,3150,3150,3150,3150,0
20241126,153400,22559705,3150,3150,3150,3150,0
20241126,153300,22559705,3150,3150,3150,3150,0
20241126,153200,22559705,3150,3150,3150,3150,0
20241126,153100,22559705,3150,3150,3150,3150,0
20241126,153000,22559705,3150,3150,3150,3150,871
20241126,152900,19816055,3150,3150,3150,3150,0
20241126,152800,19816055,3150,3150,3150,3150,0
20241126,152700,19816055,3150,3150,3150,3150,0
20241126,152600,19816055,3150,3150,3150,3150,0
20241126,152500,19816055,3150,3150,3150,3150,0
20241126,152400,19816055,3150,3150,3150,3150,0
20241126,152300,19816055,3150,3150,3150,3150,0
20241126,152200,19816055,3150,3150,3150,3150,0
20241126,152100,19816055,3150,3150,3150,3150,0
20241126,152000,19816055,3150,3150,3150,3150,0
20241126,151900,19816055,3150,3150,3150,3150,0
20241126,151800,19816055,3150,3150,3150,3150,3
20241126,151700,19806605,3150,3150,3150,3150,2
20241126,151600,19800305,3150,3150,3150,3150,2
20241126,151500,19794005,3150,3150,3150,3150,2
20241126,151400,19787705,3150,3150,3150,3150,2
20241126,151300,19781405,3150,3150,3150,3150,752
20241126,151200,17412605,3150,3140,3150,3140,4
20241126,151100,17400025,3145,3145,3145,3140,299
20241126,151000,16459870,3145,3145,3145,3145,2
20241126,150900,16453580,3145,3145,3145,3145,2
20241126,150800,16447290,3145,3140,3150,3140,18
20241126,150700,16390755,3150,3150,3150,3150,2
20241126,150600,16384455,3150,3150,3150,3150,2
20241126,150500,16378155,3150,3150,3150,3150,2
20241126,150400,16371855,3150,3150,3150,3150,3
20241126,150300,16362405,3150,3150,3150,3150,2
20241126,150200,16356105,3150,3150,3150,3135,3
20241126,150100,16346670,3150,3150,3150,3150,2
20241126,150000,16340370,3150,3150,3150,3150,2
20241126,145900,16334070,3150,3150,3150,3150,2
20241126,145800,16327770,3150,3150,3150,3150,2
20241126,145700,16321470,3150,3150,3150,3150,2
20241126,145600,16315170,3150,3150,3150,3150,2
20241126,145500,16308870,3150,3150,3150,3150,2
20241126,145400,16302570,3150,3150,3150,3150,2
20241126,145300,16296270,3150,3150,3150,3135,3
20241126,145200,16286835,3150,3150,3150,3150,2
20241126,145100,16280535,3150,3150,3150,3150,2
20241126,145000,16274235,3150,3150,3150,3150,2
20241126,144900,16267935,3150,3150,3150,3150,2
20241126,144800,16261635,3150,3150,3150,3150,2
20241126,144700,16255335,3150,3150,3150,3140,4
20241126,144600,16242755,3135,3150,3150,3135,3
20241126,144500,16233320,3150,3150,3150,3150,1
20241126,144400,16230170,3150,3150,3150,3150,2
20241126,144300,16223870,3150,3150,3150,3150,2
20241126,144200,16217570,3150,3150,3150,3150,2
20241126,144100,16211270,3150,3150,3150,3150,2
20241126,144000,16204970,3150,3150,3150,3150,2
20241126,143900,16198670,3150,3150,3150,3150,2
20241126,143800,16192370,3150,3150,3150,3150,2
20241126,143700,16186070,3150,3150,3150,3150,2
20241126,143600,16179770,3150,3150,3150,3150,2
20241126,143500,16173470,3150,3150,3150,3150,2
20241126,143400,16167170,3150,3150,3150,3150,2
20241126,143300,16160870,3150,3150,3150,3150,12
20241126,143200,16123070,3150,3150,3150,3150,2
20241126,143100,16116770,3150,3150,3150,3150,3
20241126,143000,16107320,3150,3150,3150,3150,2
20241126,142900,16101020,3150,3150,3150,3150,2
20241126,142800,16094720,3150,3150,3150,3150,2
20241126,142700,16088420,3150,3150,3150,3150,2
20241126,142600,16082120,3150,3150,3150,3150,2
20241126,142500,16075820,3150,3150,3150,3150,2
20241126,142400,16069520,3150,3150,3150,3150,2
20241126,142300,16063220,3150,3150,3150,3150,2
20241126,142200,16056920,3150,3150,3150,3150,2
20241126,142100,16050620,3150,3150,3150,3150,2
20241126,142000,16044320,3150,3150,3150,3150,2
20241126,141900,16038020,3150,3150,3150,3150,2
20241126,141800,16031720,3150,3150,3150,3150,2
20241126,141700,16025420,3150,3150,3150,3150,2
20241126,141600,16019120,3150,3150,3150,3150,2
20241126,141500,16012820,3150,3150,3150,3150,3
20241126,141400,16003370,3150,3150,3150,3150,132
20241126,141300,15587570,3150,3150,3150,3150,2
20241126,141200,15581270,3150,3150,3150,3150,2
20241126,141100,15574970,3150,3150,3150,3150,2
20241126,141000,15568670,3150,3150,3150,3150,1
20241126,140900,15565520,3150,3150,3150,3150,4
20241126,140800,15552920,3150,3150,3150,3150,2
20241126,140700,15546620,3150,3150,3150,3150,2
20241126,140600,15540320,3150,3150,3150,3150,2
20241126,140500,15534020,3150,3150,3150,3150,2
20241126,140400,15527720,3150,3150,3150,3150,2
20241126,140300,15521420,3150,3150,3150,3150,40
20241126,140200,15395420,3150,3150,3150,3150,2
20241126,140100,15389120,3150,3150,3150,3150,2
20241126,140000,15382820,3150,3150,3150,3150,7
20241126,135900,15360770,3150,3150,3150,3150,2
20241126,135800,15354470,3150,3150,3150,3150,2
20241126,135700,15348170,3150,3150,3150,3150,2
20241126,135600,15341870,3150,3150,3150,3150,2
20241126,135500,15335570,3150,3150,3150,3150,2
20241126,135400,15329270,3140,3150,3150,3140,18
20241126,135300,15272730,3150,3150,3150,3150,2
20241126,135200,15266430,3150,3150,3150,3150,2
20241126,135100,15260130,3150,3150,3150,3150,2
20241126,135000,15253830,3150,3150,3150,3150,2
20241126,134900,15247530,3150,3150,3150,3150,2
20241126,134800,15241230,3150,3150,3150,3150,2
20241126,134700,15234930,3150,3150,3150,3150,2
20241126,134600,15228630,3150,3150,3150,3150,2
20241126,134500,15222330,3150,3150,3150,3150,2
20241126,134400,15216030,3150,3150,3150,3150,2
20241126,134300,15209730,3150,3150,3150,3150,3
20241126,134200,15200280,3150,3150,3150,3150,2
20241126,134100,15193980,3150,3150,3150,3150,2
20241126,134000,15187680,3150,3150,3150,3150,2
20241126,133900,15181380,3150,3150,3150,3150,2
20241126,133800,15175080,3150,3150,3150,3150,2
20241126,133700,15168780,3150,3150,3150,3150,2
20241126,133600,15162480,3150,3150,3150,3150,1
20241126,133500,15159330,3150,3150,3150,3150,2
20241126,133400,15153030,3150,3150,3150,3150,2
20241126,133300,15146730,3150,3150,3150,3150,2
20241126,133200,15140430,3150,3150,3150,3150,2
20241126,133100,15134130,3150,3150,3150,3150,102
20241126,133000,14812830,3150,3150,3150,3150,2
20241126,132900,14806530,3150,3150,3150,3150,2
20241126,132800,14800230,3150,3150,3150,3150,2
20241126,132700,14793930,3150,3150,3150,3150,2
20241126,132600,14787630,3150,3150,3150,3150,2
20241126,132500,14781330,3150,3135,3150,3135,5
20241126,132400,14765625,3150,3150,3150,3150,2
20241126,132300,14759325,3150,3150,3150,3150,2
20241126,132200,14753025,3150,3150,3150,3150,2
20241126,132100,14746725,3150,3130,3150,3130,6
20241126,132000,14727905,3150,3150,3150,3150,2
20241126,131900,14721605,3150,3150,3150,3150,2
20241126,131800,14715305,3150,3135,3150,3135,30
20241126,131700,14621210,3140,3145,3145,3140,2
20241126,131600,14614925,3145,3145,3145,3145,2
20241126,131500,14608635,3145,3145,3145,3145,10
20241126,131400,14577185,3145,3145,3145,3130,4
20241126,131300,14564635,3130,3145,3145,3130,5
20241126,131200,14548950,3150,3150,3150,3150,2
20241126,131100,14542650,3150,3150,3150,3150,2
20241126,131000,14536350,3150,3150,3150,3150,2
20241126,130900,14530050,3150,3150,3150,3150,2
20241126,130800,14523750,3150,3150,3150,3150,2
20241126,130700,14517450,3150,3150,3150,3150,2
20241126,130600,14511150,3150,3150,3150,3150,2
20241126,130500,14504850,3150,3150,3150,3150,2
20241126,130400,14498550,3150,3150,3150,3150,2
20241126,130300,14492250,3150,3150,3150,3150,2
20241126,130200,14485950,3150,3150,3150,3150,2
20241126,130100,14479650,3150,3150,3150,3150,1
20241126,130000,14476500,3150,3150,3150,3150,2
20241126,125900,14470200,3150,3150,3150,3150,2
20241126,125800,14463900,3150,3150,3150,3150,2
20241126,125700,14457600,3150,3150,3150,3150,2
20241126,125600,14451300,3150,3140,3150,3140,5
20241126,125500,14435570,3150,3150,3150,3150,2
20241126,125400,14429270,3150,3150,3150,3150,2
20241126,125300,14422970,3150,3150,3150,3150,2
20241126,125200,14416670,3150,3150,3150,3150,2
20241126,125100,14410370,3150,3150,3150,3150,2
20241126,125000,14404070,3150,3140,3155,3140,157
20241126,124900,13911050,3140,3140,3140,3140,2
20241126,124800,13904770,3140,3140,3140,3135,22
20241126,124700,13835790,3140,3140,3140,3140,2
20241126,124600,13829510,3140,3140,3140,3140,2
20241126,124500,13823230,3140,3140,3140,3140,2
20241126,124400,13816950,3140,3140,3140,3140,2
20241126,124300,13810670,3140,3140,3140,3135,86
20241126,124200,13540635,3155,3155,3155,3155,2
20241126,124100,13534325,3155,3155,3155,3155,2
20241126,124000,13528015,3155,3155,3155,3155,2
20241126,123900,13521705,3155,3155,3155,3155,2
20241126,123800,13515395,3155,3155,3155,3155,2
20241126,123700,13509085,3155,3155,3155,3155,2
20241126,123600,13502775,3155,3155,3155,3155,2
20241126,123500,13496465,3155,3155,3155,3155,2
20241126,123400,13490155,3155,3155,3155,3155,2
20241126,123300,13483845,3155,3155,3155,3155,2
20241126,123200,13477535,3140,3155,3155,3140,21
20241126,123100,13411565,3155,3155,3155,3155,2
20241126,123000,13405255,3155,3155,3155,3155,2
20241126,122900,13398945,3155,3155,3155,3155,2
20241126,122800,13392635,3155,3155,3155,3155,2
20241126,122700,13386325,3155,3155,3155,3155,1
20241126,122600,13383170,3155,3155,3155,3155,2
20241126,122500,13376860,3155,3155,3155,3155,2
20241126,122400,13370550,3155,3140,3155,3130,176
20241126,122300,12819595,3155,3155,3155,3155,2
20241126,122200,12813285,3155,3155,3155,3155,2
20241126,122100,12806975,3155,3155,3155,3155,2
20241126,122000,12800665,3155,3155,3155,3155,2
20241126,121900,12794355,3155,3155,3155,3155,2
20241126,121800,12788045,3155,3155,3155,3155,2
20241126,121700,12781735,3155,3155,3155,3155,2
20241126,121600,12775425,3155,3155,3155,3155,2
20241126,121500,12769115,3155,3155,3155,3155,2
20241126,121400,12762805,3155,3155,3155,3155,2
20241126,121300,12756495,3155,3155,3155,3155,2
20241126,121200,12750185,3155,3155,3155,3155,2
20241126,121100,12743875,3155,3155,3155,3155,2
20241126,121000,12737565,3155,3155,3155,3155,2
20241126,120900,12731255,3155,3155,3155,3155,2
20241126,120800,12724945,3155,3155,3155,3155,3
20241126,120700,12715480,3155,3155,3155,3155,2
20241126,120600,12709170,3155,3155,3155,3155,2
20241126,120500,12702860,3155,3155,3155,3155,2
20241126,120400,12696550,3155,3155,3155,3155,2
20241126,120300,12690240,3155,3155,3155,3155,2
20241126,120200,12683930,3155,3140,3155,3130,252
20241126,120100,11893075,3155,3155,3155,3155,2
20241126,120000,11886765,3155,3155,3155,3155,2
20241126,115900,11880455,3155,3155,3155,3155,2
20241126,115800,11874145,3155,3155,3155,3155,2
20241126,115700,11867835,3155,3155,3155,3155,2
20241126,115600,11861525,3155,3155,3155,3155,2
20241126,115500,11855215,3155,3155,3155,3155,2
20241126,115400,11848905,3155,3155,3155,3155,2
20241126,115300,11842595,3155,3155,3155,3155,2
20241126,115200,11836285,3145,3140,3155,3140,4
20241126,115100,11823705,3155,3145,3155,3145,4
20241126,115000,11811105,3145,3145,3155,3145,5
20241126,114900,11795360,3155,3155,3155,3155,2
20241126,114800,11789050,3155,3155,3155,3155,2
20241126,114700,11782740,3155,3155,3155,3155,2
20241126,114600,11776430,3155,3155,3155,3155,2
20241126,114500,11770120,3155,3155,3155,3155,2
20241126,114400,11763810,3155,3155,3155,3155,2
20241126,114300,11757500,3155,3155,3155,3155,2
20241126,114200,11751190,3155,3155,3155,3155,2
20241126,114100,11744880,3155,3155,3155,3155,2
20241126,114000,11738570,3155,3155,3155,3155,2
20241126,113900,11732260,3155,3155,3155,3155,2
20241126,113800,11725950,3155,3155,3155,3155,2
20241126,113700,11719640,3155,3155,3155,3155,2
20241126,113600,11713330,3155,3155,3155,3155,2
20241126,113500,11707020,3155,3155,3155,3155,2
20241126,113400,11700710,3155,3155,3155,3155,2
20241126,113300,11694400,3155,3155,3155,3155,2
20241126,113200,11688090,3155,3155,3155,3155,2
20241126,113100,11681780,3155,3155,3155,3155,2
20241126,113000,11675470,3155,3155,3155,3155,2
20241126,112900,11669160,3155,3155,3155,3155,2
20241126,112800,11662850,3155,3155,3155,3155,2
20241126,112700,11656540,3155,3155,3155,3155,2
20241126,112600,11650230,3155,3155,3155,3155,2
20241126,112500,11643920,3155,3155,3155,3155,2
20241126,112400,11637610,3155,3155,3155,3155,2
20241126,112300,11631300,3155,3155,3155,3155,2
20241126,112200,11624990,3155,3155,3155,3155,2
20241126,112100,11618680,3155,3155,3155,3155,3
20241126,112000,11609215,3155,3155,3155,3155,2
20241126,111900,11602905,3155,3155,3155,3155,2
20241126,111800,11596595,3140,3155,3155,3140,2
20241126,111700,11590300,3155,3155,3155,3155,3
20241126,111600,11580835,3155,3155,3155,3155,2
20241126,111500,11574525,3155,3155,3155,3155,2
20241126,111400,11568215,3155,3155,3155,3155,2
20241126,111300,11561905,3155,3155,3155,3155,2
20241126,111200,11555595,3155,3155,3155,3155,2
20241126,111100,11549285,3155,3155,3155,3155,2
20241126,111000,11542975,3155,3155,3155,3155,2
20241126,110900,11536665,3155,3155,3155,3155,2
20241126,110800,11530355,3155,3155,3155,3155,2
20241126,110700,11524045,3155,3155,3155,3155,2
20241126,110600,11517735,3155,3155,3155,3155,2
20241126,110500,11511425,3155,3155,3155,3155,2
20241126,110400,11505115,3155,3155,3155,3155,2
20241126,110300,11498805,3155,3155,3155,3155,2
20241126,110200,11492495,3155,3155,3155,3155,2
20241126,110100,11486185,3155,3155,3155,3155,2
20241126,110000,11479875,3155,3155,3155,3155,2
20241126,105900,11473565,3155,3155,3155,3155,2
20241126,105800,11467255,3155,3155,3155,3155,2
20241126,105700,11460945,3155,3140,3155,3140,164
20241126,105600,10945955,3155,3155,3155,3155,2
20241126,105500,10939645,3155,3155,3155,3155,2
20241126,105400,10933335,3155,3155,3155,3155,2
20241126,105300,10927025,3155,3155,3155,3155,2
20241126,105200,10920715,3155,3155,3155,3155,2
20241126,105100,10914405,3155,3155,3155,3155,2
20241126,105000,10908095,3155,3155,3155,3155,2
20241126,104900,10901785,3155,3155,3155,3155,2
20241126,104800,10895475,3155,3155,3155,3155,2
20241126,104700,10889165,3155,3155,3155,3155,2
20241126,104600,10882855,3140,3155,3155,3140,4
20241126,104500,10870265,3155,3155,3155,3155,2
20241126,104400,10863955,3155,3155,3155,3155,2
20241126,104300,10857645,3155,3155,3155,3155,1
20241126,104200,10854490,3155,3155,3155,3155,2
20241126,104100,10848180,3155,3155,3155,3155,2
20241126,104000,10841870,3155,3155,3155,3155,2
20241126,103900,10835560,3155,3155,3155,3155,2
20241126,103800,10829250,3155,3155,3155,3155,2
20241126,103700,10822940,3155,3155,3155,3155,2
20241126,103600,10816630,3155,3155,3155,3155,2
20241126,103500,10810320,3155,3155,3155,3155,2
20241126,103400,10804010,3155,3155,3155,3155,2
20241126,103300,10797700,3155,3145,3155,3145,6
20241126,103200,10778800,3155,3155,3155,3155,2
20241126,103100,10772490,3140,3155,3155,3140,4
20241126,103000,10759900,3155,3155,3155,3155,2
20241126,102900,10753590,3155,3155,3155,3155,2
20241126,102800,10747280,3155,3155,3155,3155,2
20241126,102700,10740970,3155,3155,3155,3155,2
20241126,102600,10734660,3155,3155,3155,3155,2
20241126,102500,10728350,3155,3155,3155,3155,2
20241126,102400,10722040,3155,3155,3155,3155,2
20241126,102300,10715730,3155,3155,3155,3155,2
20241126,102200,10709420,3155,3155,3155,3155,2
20241126,102100,10703110,3155,3155,3155,3155,2
20241126,102000,10696800,3155,3155,3155,3140,3
20241126,101900,10687350,3155,3155,3155,3155,2
20241126,101800,10681040,3155,3155,3155,3155,2
20241126,101700,10674730,3155,3155,3155,3155,2
20241126,101600,10668420,3155,3155,3155,3155,2
20241126,101500,10662110,3155,3155,3155,3155,2
20241126,101400,10655800,3155,3155,3155,3155,2
20241126,101300,10649490,3155,3155,3155,3155,7
20241126,101200,10627405,3155,3155,3155,3155,2
20241126,101100,10621095,3155,3155,3155,3155,2
20241126,101000,10614785,3155,3155,3155,3155,2
20241126,100900,10608475,3155,3155,3155,3155,1
20241126,100800,10605320,3155,3155,3155,3155,2
20241126,100700,10599010,3155,3155,3155,3155,3
20241126,100600,10589545,3155,3155,3155,3155,2
20241126,100500,10583235,3155,3155,3155,3155,2
20241126,100400,10576925,3155,3155,3155,3155,2
20241126,100300,10570615,3155,3145,3155,3145,4
20241126,100200,10558015,3160,3160,3160,3160,2
20241126,100100,10551695,3160,3160,3160,3160,2
20241126,100000,10545375,3160,3160,3160,3160,2
20241126,095900,10539055,3160,3160,3160,3160,2
20241126,095800,10532735,3155,3155,3155,3155,2
20241126,095700,10526425,3155,3155,3155,3155,2
20241126,095600,10520115,3155,3155,3155,3155,2
20241126,095500,10513805,3155,3155,3155,3155,2
20241126,095400,10507495,3155,3155,3155,3155,2
20241126,095300,10501185,3155,3155,3155,3155,2
20241126,095200,10494875,3155,3155,3155,3155,2
20241126,095100,10488565,3155,3155,3155,3155,2
20241126,095000,10482255,3155,3155,3155,3155,2
20241126,094900,10475945,3155,3155,3155,3155,2
20241126,094800,10469635,3155,3155,3155,3155,2
20241126,094700,10463325,3155,3155,3155,3155,2
20241126,094600,10457015,3155,3155,3155,3155,3
20241126,094500,10447550,3155,3155,3155,3155,2
20241126,094400,10441240,3155,3155,3155,3155,2
20241126,094300,10434930,3160,3160,3160,3160,2
20241126,094200,10428610,3160,3160,3160,3160,2
20241126,094100,10422290,3160,3160,3160,3160,2
20241126,094000,10415970,3160,3160,3160,3160,2
20241126,093900,10409650,3160,3160,3160,3160,2
20241126,093800,10403330,3160,3160,3160,3160,2
20241126,093700,10397010,3160,3160,3160,3160,3
20241126,093600,10387530,3155,3145,3155,3145,7
20241126,093500,10365465,3130,3160,3160,3130,1986
20241126,093400,4144745,3150,3160,3160,3150,3
20241126,093300,4135285,3160,3160,3160,3160,2
20241126,093200,4128965,3160,3150,3160,3135,291
20241126,093100,3212765,3160,3160,3160,3160,3
20241126,093000,3203285,3160,3160,3160,3160,2
20241126,092900,3196965,3160,3160,3160,3160,2
20241126,092800,3190645,3160,3160,3160,3160,2
20241126,092700,3184325,3160,3160,3160,3160,2
20241126,092600,3178005,3160,3160,3160,3160,2
20241126,092500,3171685,3160,3160,3160,3160,2
20241126,092400,3165365,3160,3160,3160,3160,3
20241126,092300,3155885,3160,3160,3160,3160,2
20241126,092200,3149565,3160,3160,3160,3160,2
20241126,092100,3143245,3160,3160,3160,3160,10
20241126,092000,3111645,3160,3160,3160,3160,2
20241126,091900,3105325,3160,3160,3160,3160,2
20241126,091800,3099005,3160,3160,3160,3160,2
20241126,091700,3092685,3160,3160,3160,3160,2
20241126,091600,3086365,3160,3160,3160,3155,4
20241126,091500,3073730,3160,3160,3160,3160,2
20241126,091400,3067410,3160,3160,3160,3160,2
20241126,091300,3061090,3160,3160,3160,3160,2
20241126,091200,3054770,3160,3160,3160,3160,2
20241126,091100,3048450,3160,3160,3160,3160,2
20241126,091000,3042130,3160,3160,3160,3160,2
20241126,090900,3035810,3160,3160,3160,3160,5
20241126,090800,3020010,3160,3140,3160,3140,221
20241126,090700,2325310,3140,3140,3140,3140,2
20241126,090600,2319030,3140,3140,3140,3140,104
20241126,090500,1992470,3145,3160,3160,3145,169
20241126,090400,1459750,3160,3160,3160,3160,101
20241126,090300,1140590,3160,3160,3160,3160,2
20241126,090200,1134270,3160,3160,3160,3160,2
20241126,090100,1127950,3160,3160,3160,3160,2
20241126,090000,1121630,3150,3160,3160,3150,355