KissMeData/067000/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,194700,152676579,1454,1454,1454,1454,2189
20241126,194600,152676579,1454,1454,1454,1454,0
20241126,194500,152676579,1454,1454,1454,1454,0
20241126,194400,152676579,1454,1454,1454,1454,0
20241126,194300,152676579,1454,1454,1454,1454,0
20241126,194200,152676579,1454,1454,1454,1454,0
20241126,194100,152676579,1454,1454,1454,1454,0
20241126,194000,152676579,1454,1454,1454,1454,0
20241126,193900,152676579,1454,1454,1454,1454,0
20241126,193800,152676579,1454,1454,1454,1454,0
20241126,193700,152676579,1454,1454,1454,1454,0
20241126,193600,152676579,1454,1454,1454,1454,0
20241126,193500,152676579,1454,1454,1454,1454,0
20241126,193400,152676579,1454,1454,1454,1454,0
20241126,193300,152676579,1454,1454,1454,1454,0
20241126,193200,152676579,1454,1454,1454,1454,0
20241126,193100,152676579,1454,1454,1454,1454,0
20241126,193000,152676579,1454,1454,1454,1454,0
20241126,192900,152676579,1454,1454,1454,1454,0
20241126,192800,152676579,1454,1454,1454,1454,0
20241126,192700,152676579,1454,1454,1454,1454,0
20241126,192600,152676579,1454,1454,1454,1454,0
20241126,192500,152676579,1454,1454,1454,1454,0
20241126,192400,152676579,1454,1454,1454,1454,0
20241126,192300,152676579,1454,1454,1454,1454,0
20241126,192200,152676579,1454,1454,1454,1454,0
20241126,192100,152676579,1454,1454,1454,1454,0
20241126,192000,152676579,1454,1454,1454,1454,0
20241126,191900,152676579,1454,1454,1454,1454,0
20241126,191800,152676579,1454,1454,1454,1454,0
20241126,191700,152676579,1454,1454,1454,1454,2189
20241126,191600,152676579,1454,1454,1454,1454,0
20241126,191500,152676579,1454,1454,1454,1454,0
20241126,191400,152676579,1454,1454,1454,1454,0
20241126,191300,152676579,1454,1454,1454,1454,0
20241126,191200,152676579,1454,1454,1454,1454,0
20241126,191100,152676579,1454,1454,1454,1454,0
20241126,191000,152676579,1454,1454,1454,1454,0
20241126,190900,152676579,1454,1454,1454,1454,0
20241126,190800,152676579,1454,1454,1454,1454,0
20241126,190700,152676579,1454,1454,1454,1454,0
20241126,190600,152676579,1454,1454,1454,1454,0
20241126,190500,152676579,1454,1454,1454,1454,0
20241126,190400,152676579,1454,1454,1454,1454,0
20241126,190300,152676579,1454,1454,1454,1454,0
20241126,190200,152676579,1454,1454,1454,1454,0
20241126,190100,152676579,1454,1454,1454,1454,0
20241126,190000,152676579,1454,1454,1454,1454,0
20241126,185900,152676579,1454,1454,1454,1454,0
20241126,185800,152676579,1454,1454,1454,1454,0
20241126,185700,152676579,1454,1454,1454,1454,0
20241126,185600,152676579,1454,1454,1454,1454,0
20241126,185500,152676579,1454,1454,1454,1454,0
20241126,185400,152676579,1454,1454,1454,1454,0
20241126,185300,152676579,1454,1454,1454,1454,0
20241126,185200,152676579,1454,1454,1454,1454,0
20241126,185100,152676579,1454,1454,1454,1454,0
20241126,185000,152676579,1454,1454,1454,1454,0
20241126,184900,152676579,1454,1454,1454,1454,0
20241126,184800,152676579,1454,1454,1454,1454,0
20241126,184700,152676579,1454,1454,1454,1454,2189
20241126,184600,152676579,1454,1454,1454,1454,0
20241126,184500,152676579,1454,1454,1454,1454,0
20241126,184400,152676579,1454,1454,1454,1454,0
20241126,184300,152676579,1454,1454,1454,1454,0
20241126,184200,152676579,1454,1454,1454,1454,0
20241126,184100,152676579,1454,1454,1454,1454,0
20241126,184000,152676579,1454,1454,1454,1454,0
20241126,183900,152676579,1454,1454,1454,1454,0
20241126,183800,152676579,1454,1454,1454,1454,0
20241126,183700,152676579,1454,1454,1454,1454,0
20241126,183600,152676579,1454,1454,1454,1454,0
20241126,183500,152676579,1454,1454,1454,1454,0
20241126,183400,152676579,1454,1454,1454,1454,0
20241126,183300,152676579,1454,1454,1454,1454,0
20241126,183200,152676579,1454,1454,1454,1454,0
20241126,183100,152676579,1454,1454,1454,1454,0
20241126,183000,152676579,1454,1454,1454,1454,0
20241126,182900,152676579,1454,1454,1454,1454,0
20241126,182800,152676579,1454,1454,1454,1454,0
20241126,182700,152676579,1454,1454,1454,1454,0
20241126,182600,152676579,1454,1454,1454,1454,0
20241126,182500,152676579,1454,1454,1454,1454,0
20241126,182400,152676579,1454,1454,1454,1454,0
20241126,182300,152676579,1454,1454,1454,1454,0
20241126,182200,152676579,1454,1454,1454,1454,0
20241126,182100,152676579,1454,1454,1454,1454,0
20241126,182000,152676579,1454,1454,1454,1454,0
20241126,181900,152676579,1454,1454,1454,1454,0
20241126,181800,152676579,1454,1454,1454,1454,0
20241126,181700,152676579,1454,1454,1454,1454,2189
20241126,181600,152676579,1454,1454,1454,1454,0
20241126,181500,152676579,1454,1454,1454,1454,0
20241126,181400,152676579,1454,1454,1454,1454,0
20241126,181300,152676579,1454,1454,1454,1454,0
20241126,181200,152676579,1454,1454,1454,1454,0
20241126,181100,152676579,1454,1454,1454,1454,0
20241126,181000,152676579,1454,1454,1454,1454,0
20241126,180900,152676579,1454,1454,1454,1454,0
20241126,180800,152676579,1454,1454,1454,1454,0
20241126,180700,152676579,1454,1454,1454,1454,0
20241126,180600,152676579,1454,1454,1454,1454,0
20241126,180500,152676579,1454,1454,1454,1454,0
20241126,180400,152676579,1454,1454,1454,1454,0
20241126,180300,152676579,1454,1454,1454,1454,0
20241126,180200,152676579,1454,1454,1454,1454,0
20241126,180100,152676579,1454,1454,1454,1454,0
20241126,180000,152676579,1454,1454,1454,1454,0
20241126,175900,152676579,1454,1454,1454,1454,0
20241126,175800,152676579,1454,1454,1454,1454,0
20241126,175700,152676579,1454,1454,1454,1454,0
20241126,175600,152676579,1454,1454,1454,1454,0
20241126,175500,152676579,1454,1454,1454,1454,0
20241126,175400,152676579,1454,1454,1454,1454,0
20241126,175300,152676579,1454,1454,1454,1454,0
20241126,175200,152676579,1454,1454,1454,1454,0
20241126,175100,152676579,1454,1454,1454,1454,0
20241126,175000,152676579,1454,1454,1454,1454,0
20241126,174900,152676579,1454,1454,1454,1454,0
20241126,174800,152676579,1454,1454,1454,1454,0
20241126,174700,152676579,1454,1454,1454,1454,2189
20241126,174600,152676579,1454,1454,1454,1454,0
20241126,174500,152676579,1454,1454,1454,1454,0
20241126,174400,152676579,1454,1454,1454,1454,0
20241126,174300,152676579,1454,1454,1454,1454,0
20241126,174200,152676579,1454,1454,1454,1454,0
20241126,174100,152676579,1454,1454,1454,1454,0
20241126,174000,152676579,1454,1454,1454,1454,0
20241126,173900,152676579,1454,1454,1454,1454,0
20241126,173800,152676579,1454,1454,1454,1454,0
20241126,173700,152676579,1454,1454,1454,1454,0
20241126,173600,152676579,1454,1454,1454,1454,0
20241126,173500,152676579,1454,1454,1454,1454,0
20241126,173400,152676579,1454,1454,1454,1454,0
20241126,173300,152676579,1454,1454,1454,1454,0
20241126,173200,152676579,1454,1454,1454,1454,0
20241126,173100,152676579,1454,1454,1454,1454,0
20241126,173000,152676579,1454,1454,1454,1454,0
20241126,172900,152676579,1454,1454,1454,1454,0
20241126,172800,152676579,1454,1454,1454,1454,0
20241126,172700,152676579,1454,1454,1454,1454,0
20241126,172600,152676579,1454,1454,1454,1454,0
20241126,172500,152676579,1454,1454,1454,1454,0
20241126,172400,152676579,1454,1454,1454,1454,0
20241126,172300,152676579,1454,1454,1454,1454,0
20241126,172200,152676579,1454,1454,1454,1454,0
20241126,172100,152676579,1454,1454,1454,1454,0
20241126,172000,152676579,1454,1454,1454,1454,0
20241126,171900,152676579,1454,1454,1454,1454,0
20241126,171800,152676579,1454,1454,1454,1454,0
20241126,171700,152676579,1454,1454,1454,1454,2189
20241126,171600,152676579,1454,1454,1454,1454,0
20241126,171500,152676579,1454,1454,1454,1454,0
20241126,171400,152676579,1454,1454,1454,1454,0
20241126,171300,152676579,1454,1454,1454,1454,0
20241126,171200,152676579,1454,1454,1454,1454,0
20241126,171100,152676579,1454,1454,1454,1454,0
20241126,171000,152676579,1454,1454,1454,1454,0
20241126,170900,152676579,1454,1454,1454,1454,0
20241126,170800,152676579,1454,1454,1454,1454,0
20241126,170700,152676579,1454,1454,1454,1454,0
20241126,170600,152676579,1454,1454,1454,1454,0
20241126,170500,152676579,1454,1454,1454,1454,0
20241126,170400,152676579,1454,1454,1454,1454,0
20241126,170300,152676579,1454,1454,1454,1454,0
20241126,170200,152676579,1454,1454,1454,1454,0
20241126,170100,152676579,1454,1454,1454,1454,0
20241126,170000,152676579,1454,1454,1454,1454,0
20241126,165900,152676579,1454,1454,1454,1454,0
20241126,165800,152676579,1454,1454,1454,1454,0
20241126,165700,152676579,1454,1454,1454,1454,0
20241126,165600,152676579,1454,1454,1454,1454,0
20241126,165500,152676579,1454,1454,1454,1454,0
20241126,165400,152676579,1454,1454,1454,1454,0
20241126,165300,152676579,1454,1454,1454,1454,0
20241126,165200,152676579,1454,1454,1454,1454,0
20241126,165100,152676579,1454,1454,1454,1454,0
20241126,165000,152676579,1454,1454,1454,1454,0
20241126,164900,152676579,1454,1454,1454,1454,0
20241126,164800,152676579,1454,1454,1454,1454,0
20241126,164700,152676579,1454,1454,1454,1454,2189
20241126,164600,152676579,1454,1454,1454,1454,0
20241126,164500,152676579,1454,1454,1454,1454,0
20241126,164400,152676579,1454,1454,1454,1454,0
20241126,164300,152676579,1454,1454,1454,1454,0
20241126,164200,152676579,1454,1454,1454,1454,0
20241126,164100,152676579,1454,1454,1454,1454,0
20241126,164000,152676579,1454,1454,1454,1454,0
20241126,163900,152676579,1454,1454,1454,1454,0
20241126,163800,152676579,1454,1454,1454,1454,0
20241126,163700,152676579,1454,1454,1454,1454,0
20241126,163600,152676579,1454,1454,1454,1454,0
20241126,163500,152676579,1454,1454,1454,1454,0
20241126,163400,152676579,1454,1454,1454,1454,0
20241126,163300,152676579,1454,1454,1454,1454,0
20241126,163200,152676579,1454,1454,1454,1454,0
20241126,163100,152676579,1454,1454,1454,1454,0
20241126,163000,152676579,1454,1454,1454,1454,0
20241126,162900,152676579,1454,1454,1454,1454,0
20241126,162800,152676579,1454,1454,1454,1454,0
20241126,162700,152676579,1454,1454,1454,1454,0
20241126,162600,152676579,1454,1454,1454,1454,0
20241126,162500,152676579,1454,1454,1454,1454,0
20241126,162400,152676579,1454,1454,1454,1454,0
20241126,162300,152676579,1454,1454,1454,1454,0
20241126,162200,152676579,1454,1454,1454,1454,0
20241126,162100,152676579,1454,1454,1454,1454,0
20241126,162000,152676579,1454,1454,1454,1454,0
20241126,161900,152676579,1454,1454,1454,1454,0
20241126,161800,152676579,1454,1454,1454,1454,0
20241126,161700,152676579,1454,1454,1454,1454,2189
20241126,161600,152676579,1454,1454,1454,1454,0
20241126,161500,152676579,1454,1454,1454,1454,0
20241126,161400,152676579,1454,1454,1454,1454,0
20241126,161300,152676579,1454,1454,1454,1454,0
20241126,161200,152676579,1454,1454,1454,1454,0
20241126,161100,152676579,1454,1454,1454,1454,0
20241126,161000,152676579,1454,1454,1454,1454,0
20241126,160900,152676579,1454,1454,1454,1454,0
20241126,160800,152676579,1454,1454,1454,1454,0
20241126,160700,152676579,1454,1454,1454,1454,0
20241126,160600,152676579,1454,1454,1454,1454,0
20241126,160500,152676579,1454,1454,1454,1454,0
20241126,160400,152676579,1454,1454,1454,1454,0
20241126,160300,152676579,1454,1454,1454,1454,0
20241126,160200,152676579,1454,1454,1454,1454,0
20241126,160100,152676579,1454,1454,1454,1454,0
20241126,160000,152676579,1454,1454,1454,1454,0
20241126,155900,152676579,1454,1454,1454,1454,0
20241126,155800,152676579,1454,1454,1454,1454,0
20241126,155700,152676579,1454,1454,1454,1454,0
20241126,155600,152676579,1454,1454,1454,1454,0
20241126,155500,152676579,1454,1454,1454,1454,0
20241126,155400,152676579,1454,1454,1454,1454,0
20241126,155300,152676579,1454,1454,1454,1454,0
20241126,155200,152676579,1454,1454,1454,1454,0
20241126,155100,152676579,1454,1454,1454,1454,0
20241126,155000,152676579,1454,1454,1454,1454,0
20241126,154900,152676579,1454,1454,1454,1454,0
20241126,154800,152676579,1454,1454,1454,1454,0
20241126,154700,152676579,1454,1454,1454,1454,2189
20241126,154600,152676579,1454,1454,1454,1454,0
20241126,154500,152676579,1454,1454,1454,1454,0
20241126,154400,152676579,1454,1454,1454,1454,0
20241126,154300,152676579,1454,1454,1454,1454,0
20241126,154200,152676579,1454,1454,1454,1454,0
20241126,154100,152676579,1454,1454,1454,1454,0
20241126,154000,152676579,1454,1454,1454,1454,0
20241126,153900,152676579,1454,1454,1454,1454,0
20241126,153800,152676579,1454,1454,1454,1454,0
20241126,153700,152676579,1454,1454,1454,1454,0
20241126,153600,152676579,1454,1454,1454,1454,0
20241126,153500,152676579,1454,1454,1454,1454,0
20241126,153400,152676579,1454,1454,1454,1454,0
20241126,153300,152676579,1454,1454,1454,1454,0
20241126,153200,152676579,1454,1454,1454,1454,0
20241126,153100,152676579,1454,1454,1454,1454,0
20241126,153000,152676579,1454,1454,1454,1454,2189
20241126,152900,149493773,1459,1459,1459,1459,0
20241126,152800,149493773,1459,1459,1459,1459,0
20241126,152700,149493773,1459,1459,1459,1459,0
20241126,152600,149493773,1459,1459,1459,1459,0
20241126,152500,149493773,1459,1459,1459,1459,0
20241126,152400,149493773,1459,1459,1459,1459,0
20241126,152300,149493773,1459,1459,1459,1459,0
20241126,152200,149493773,1459,1459,1459,1459,0
20241126,152100,149493773,1459,1459,1459,1459,0
20241126,152000,149493773,1459,1459,1459,1459,0
20241126,151900,149493773,1459,1459,1459,1459,9
20241126,151800,149480642,1459,1459,1459,1459,1991
20241126,151700,146575773,1459,1459,1459,1459,5
20241126,151600,146568478,1459,1459,1459,1459,0
20241126,151500,146568478,1459,1459,1459,1459,0
20241126,151400,146568478,1459,1459,1459,1459,0
20241126,151300,146568478,1459,1459,1459,1459,0
20241126,151200,146568478,1459,1459,1459,1459,1200
20241126,151100,144817678,1459,1459,1459,1459,45
20241126,151000,144752023,1459,1459,1459,1459,120
20241126,150900,144576943,1459,1459,1459,1459,43
20241126,150800,144514206,1459,1459,1459,1459,1
20241126,150700,144512747,1451,1454,1454,1451,1909
20241126,150600,141741688,1452,1452,1452,1452,0
20241126,150500,141741688,1452,1449,1452,1449,368
20241126,150400,141207453,1451,1449,1451,1449,2144
20241126,150300,138096645,1452,1452,1452,1452,879
20241126,150200,136820337,1452,1452,1452,1452,210
20241126,150100,136515417,1452,1452,1452,1452,0
20241126,150000,136515417,1452,1452,1452,1452,0
20241126,145900,136515417,1452,1460,1460,1452,364
20241126,145800,135985073,1452,1452,1452,1452,1
20241126,145700,135983621,1460,1460,1460,1460,0
20241126,145600,135983621,1460,1458,1460,1458,3750
20241126,145500,130512276,1457,1452,1457,1452,4975
20241126,145400,123275013,1452,1452,1452,1452,0
20241126,145300,123275013,1452,1452,1452,1452,0
20241126,145200,123275013,1452,1451,1452,1451,102
20241126,145100,123127009,1451,1451,1451,1451,170
20241126,145000,122880339,1452,1452,1452,1452,3
20241126,144900,122875983,1452,1451,1452,1451,450
20241126,144800,122222977,1451,1451,1451,1451,16
20241126,144700,122199761,1451,1451,1451,1451,0
20241126,144600,122199761,1451,1451,1451,1451,1
20241126,144500,122198310,1450,1450,1450,1450,104
20241126,144400,122047510,1449,1449,1449,1449,1
20241126,144300,122046061,1449,1449,1449,1449,0
20241126,144200,122046061,1449,1449,1449,1449,100
20241126,144100,121901161,1449,1450,1451,1449,282
20241126,144000,121492188,1450,1450,1450,1450,0
20241126,143900,121492188,1450,1450,1450,1450,0
20241126,143800,121492188,1450,1450,1450,1450,197
20241126,143700,121206538,1450,1450,1450,1450,0
20241126,143600,121206538,1450,1450,1450,1450,0
20241126,143500,121206538,1450,1450,1450,1450,140
20241126,143400,121003538,1450,1450,1450,1450,223
20241126,143300,120680188,1451,1451,1451,1451,30
20241126,143200,120636658,1450,1450,1450,1450,150
20241126,143100,120419158,1450,1450,1450,1450,20
20241126,143000,120390158,1451,1451,1451,1451,200
20241126,142900,120099958,1449,1449,1449,1449,0
20241126,142800,120099958,1449,1449,1449,1449,14
20241126,142700,120079672,1451,1450,1451,1450,11
20241126,142600,120063721,1451,1449,1451,1449,1911
20241126,142500,117293442,1448,1448,1448,1448,0
20241126,142400,117293442,1448,1448,1448,1448,0
20241126,142300,117293442,1448,1447,1448,1447,787
20241126,142200,116153968,1447,1447,1447,1447,0
20241126,142100,116153968,1447,1447,1447,1447,0
20241126,142000,116153968,1447,1447,1447,1447,0
20241126,141900,116153968,1447,1445,1447,1445,3842
20241126,141800,110597055,1441,1445,1445,1441,406
20241126,141700,110010409,1445,1445,1445,1445,200
20241126,141600,109721409,1445,1445,1445,1445,4
20241126,141500,109715629,1445,1442,1446,1442,3934
20241126,141400,104033043,1439,1439,1439,1439,0
20241126,141300,104033043,1439,1439,1439,1439,3
20241126,141200,104028726,1442,1442,1442,1442,0
20241126,141100,104028726,1442,1442,1442,1442,0
20241126,141000,104028726,1442,1442,1442,1442,71
20241126,140900,103926344,1442,1440,1442,1440,22
20241126,140800,103894624,1440,1440,1440,1440,0
20241126,140700,103894624,1440,1440,1440,1440,1
20241126,140600,103893184,1440,1440,1440,1440,100
20241126,140500,103749184,1440,1440,1440,1440,0
20241126,140400,103749184,1440,1440,1440,1440,6
20241126,140300,103740544,1440,1440,1440,1440,1
20241126,140200,103739104,1440,1440,1440,1440,0
20241126,140100,103739104,1440,1440,1440,1440,0
20241126,140000,103739104,1440,1442,1442,1440,361
20241126,135900,103219082,1443,1443,1443,1443,1
20241126,135800,103217639,1440,1440,1440,1440,3
20241126,135700,103213319,1443,1439,1443,1439,735
20241126,135600,102153514,1439,1439,1439,1439,500
20241126,135500,101434014,1439,1440,1440,1439,5
20241126,135400,101426818,1440,1440,1440,1440,0
20241126,135300,101426818,1440,1440,1440,1440,59
20241126,135200,101341858,1439,1439,1439,1439,0
20241126,135100,101341858,1439,1439,1439,1439,0
20241126,135000,101341858,1439,1439,1439,1439,0
20241126,134900,101341858,1439,1439,1439,1439,191
20241126,134800,101067009,1439,1440,1440,1439,3000
20241126,134700,96749843,1443,1443,1443,1443,0
20241126,134600,96749843,1443,1443,1443,1443,0
20241126,134500,96749843,1443,1443,1443,1443,0
20241126,134400,96749843,1443,1443,1443,1443,1160
20241126,134300,95075963,1442,1442,1442,1442,0
20241126,134200,95075963,1442,1442,1442,1442,548
20241126,134100,94285747,1440,1440,1440,1440,0
20241126,134000,94285747,1440,1440,1440,1440,0
20241126,133900,94285747,1440,1440,1440,1440,0
20241126,133800,94285747,1440,1440,1440,1440,0
20241126,133700,94285747,1440,1440,1440,1440,200
20241126,133600,93997747,1441,1441,1441,1441,0
20241126,133500,93997747,1441,1441,1441,1441,1000
20241126,133400,92556747,1440,1440,1440,1440,0
20241126,133300,92556747,1440,1440,1440,1440,0
20241126,133200,92556747,1440,1440,1440,1440,0
20241126,133100,92556747,1440,1440,1440,1440,45
20241126,133000,92491947,1440,1440,1440,1440,1000
20241126,132900,91051947,1440,1440,1440,1440,4
20241126,132800,91046187,1441,1441,1441,1441,0
20241126,132700,91046187,1441,1441,1441,1441,50
20241126,132600,90974137,1442,1442,1442,1442,0
20241126,132500,90974137,1442,1442,1442,1442,0
20241126,132400,90974137,1442,1438,1442,1438,31
20241126,132300,90929555,1438,1438,1438,1438,2440
20241126,132200,87420835,1438,1442,1442,1438,25
20241126,132100,87384881,1438,1438,1438,1438,1
20241126,132000,87383443,1442,1442,1442,1442,0
20241126,131900,87383443,1442,1442,1442,1442,0
20241126,131800,87383443,1442,1442,1442,1442,0
20241126,131700,87383443,1442,1442,1442,1442,0
20241126,131600,87383443,1442,1442,1442,1442,0
20241126,131500,87383443,1442,1442,1442,1442,0
20241126,131400,87383443,1442,1442,1442,1442,24
20241126,131300,87348835,1442,1442,1442,1442,0
20241126,131200,87348835,1442,1442,1442,1442,0
20241126,131100,87348835,1442,1442,1442,1442,0
20241126,131000,87348835,1442,1442,1442,1442,0
20241126,130900,87348835,1442,1442,1442,1442,0
20241126,130800,87348835,1442,1442,1442,1442,0
20241126,130700,87348835,1442,1442,1442,1442,0
20241126,130600,87348835,1442,1442,1442,1442,921
20241126,130500,86020753,1442,1442,1442,1442,0
20241126,130400,86020753,1442,1442,1442,1442,155
20241126,130300,85797243,1442,1442,1442,1442,0
20241126,130200,85797243,1442,1442,1442,1442,0
20241126,130100,85797243,1442,1442,1442,1442,0
20241126,130000,85797243,1442,1442,1442,1442,100
20241126,125900,85653043,1442,1442,1442,1442,1
20241126,125800,85651601,1441,1441,1441,1441,0
20241126,125700,85651601,1441,1440,1441,1440,444
20241126,125600,85011947,1440,1440,1440,1440,65
20241126,125500,84918347,1439,1439,1439,1439,18
20241126,125400,84892445,1439,1439,1439,1439,12
20241126,125300,84875177,1439,1439,1439,1439,0
20241126,125200,84875177,1439,1439,1439,1439,0
20241126,125100,84875177,1439,1439,1439,1439,0
20241126,125000,84875177,1439,1440,1440,1439,101
20241126,124900,84729738,1440,1440,1440,1440,0
20241126,124800,84729738,1440,1440,1440,1440,50
20241126,124700,84657738,1440,1440,1440,1440,11
20241126,124600,84641898,1440,1440,1440,1440,0
20241126,124500,84641898,1440,1440,1440,1440,0
20241126,124400,84641898,1440,1440,1440,1440,105
20241126,124300,84490698,1441,1441,1441,1441,0
20241126,124200,84490698,1441,1441,1441,1441,100
20241126,124100,84346598,1441,1441,1441,1441,0
20241126,124000,84346598,1441,1441,1441,1441,0
20241126,123900,84346598,1441,1441,1441,1441,207
20241126,123800,84048311,1441,1441,1441,1441,0
20241126,123700,84048311,1441,1441,1441,1441,0
20241126,123600,84048311,1441,1441,1441,1441,0
20241126,123500,84048311,1441,1441,1441,1441,0
20241126,123400,84048311,1441,1441,1441,1441,0
20241126,123300,84048311,1441,1440,1441,1440,663
20241126,123200,83093525,1440,1440,1440,1440,0
20241126,123100,83093525,1440,1440,1440,1440,0
20241126,123000,83093525,1440,1440,1440,1440,0
20241126,122900,83093525,1440,1440,1440,1440,0
20241126,122800,83093525,1440,1440,1440,1440,0
20241126,122700,83093525,1440,1440,1440,1440,0
20241126,122600,83093525,1440,1440,1440,1440,0
20241126,122500,83093525,1440,1440,1440,1440,0
20241126,122400,83093525,1440,1440,1440,1440,0
20241126,122300,83093525,1440,1440,1440,1440,0
20241126,122200,83093525,1440,1440,1440,1440,0
20241126,122100,83093525,1440,1440,1440,1440,0
20241126,122000,83093525,1440,1440,1440,1440,0
20241126,121900,83093525,1440,1440,1440,1440,0
20241126,121800,83093525,1440,1440,1440,1440,0
20241126,121700,83093525,1440,1440,1440,1440,0
20241126,121600,83093525,1440,1440,1440,1440,0
20241126,121500,83093525,1440,1440,1440,1440,592
20241126,121400,82241045,1440,1440,1440,1440,0
20241126,121300,82241045,1440,1440,1440,1440,0
20241126,121200,82241045,1440,1440,1440,1440,0
20241126,121100,82241045,1440,1440,1440,1440,0
20241126,121000,82241045,1440,1440,1440,1440,0
20241126,120900,82241045,1440,1439,1440,1439,1053
20241126,120800,80724825,1439,1438,1439,1438,1008
20241126,120700,79274413,1433,1433,1433,1433,0
20241126,120600,79274413,1433,1433,1433,1433,0
20241126,120500,79274413,1433,1433,1433,1433,0
20241126,120400,79274413,1433,1433,1433,1433,7
20241126,120300,79264382,1433,1433,1433,1433,0
20241126,120200,79264382,1433,1433,1433,1433,2
20241126,120100,79261516,1433,1433,1433,1433,2
20241126,120000,79258650,1432,1432,1432,1432,0
20241126,115900,79258650,1432,1432,1432,1432,2
20241126,115800,79255786,1432,1432,1432,1432,5
20241126,115700,79248626,1432,1432,1432,1432,0
20241126,115600,79248626,1432,1432,1432,1432,1
20241126,115500,79247194,1432,1432,1432,1432,1
20241126,115400,79245762,1439,1439,1439,1439,0
20241126,115300,79245762,1439,1439,1439,1439,0
20241126,115200,79245762,1439,1431,1439,1431,3
20241126,115100,79241461,1431,1431,1431,1431,0
20241126,115000,79241461,1431,1431,1431,1431,0
20241126,114900,79241461,1431,1432,1432,1431,3214
20241126,114800,74641661,1432,1432,1432,1432,0
20241126,114700,74641661,1432,1432,1432,1432,0
20241126,114600,74641661,1432,1432,1432,1432,0
20241126,114500,74641661,1432,1432,1432,1432,0
20241126,114400,74641661,1432,1432,1432,1432,0
20241126,114300,74641661,1432,1432,1432,1432,0
20241126,114200,74641661,1432,1432,1432,1432,4
20241126,114100,74635933,1439,1439,1439,1439,0
20241126,114000,74635933,1439,1439,1439,1439,0
20241126,113900,74635933,1439,1439,1439,1439,0
20241126,113800,74635933,1439,1439,1439,1439,0
20241126,113700,74635933,1439,1432,1439,1431,1577
20241126,113600,72371069,1432,1432,1432,1432,1382
20241126,113500,70392045,1434,1434,1434,1434,12
20241126,113400,70374837,1440,1440,1440,1440,0
20241126,113300,70374837,1440,1440,1440,1440,0
20241126,113200,70374837,1440,1440,1440,1440,100
20241126,113100,70230837,1440,1440,1440,1440,101
20241126,113000,70085397,1440,1440,1440,1440,0
20241126,112900,70085397,1440,1440,1440,1440,0
20241126,112800,70085397,1440,1440,1440,1440,0
20241126,112700,70085397,1440,1440,1440,1440,0
20241126,112600,70085397,1440,1439,1440,1439,724
20241126,112500,69042937,1439,1439,1439,1439,0
20241126,112400,69042937,1439,1439,1439,1439,0
20241126,112300,69042937,1439,1439,1439,1439,0
20241126,112200,69042937,1439,1437,1439,1437,700
20241126,112100,68036837,1436,1436,1436,1436,0
20241126,112000,68036837,1436,1436,1436,1436,0
20241126,111900,68036837,1436,1436,1436,1436,0
20241126,111800,68036837,1436,1433,1436,1433,5012
20241126,111700,60844211,1433,1433,1433,1433,950
20241126,111600,59482861,1431,1431,1431,1431,21
20241126,111500,59452810,1430,1430,1430,1430,140
20241126,111400,59252610,1431,1431,1431,1431,0
20241126,111300,59252610,1431,1431,1431,1431,0
20241126,111200,59252610,1431,1431,1431,1431,0
20241126,111100,59252610,1431,1431,1431,1431,10
20241126,111000,59238300,1431,1431,1431,1431,0
20241126,110900,59238300,1431,1431,1431,1431,128
20241126,110800,59055132,1430,1430,1430,1430,0
20241126,110700,59055132,1430,1430,1430,1430,2055
20241126,110600,56116482,1431,1432,1432,1431,3872
20241126,110500,50575445,1431,1431,1431,1431,0
20241126,110400,50575445,1431,1431,1431,1431,899
20241126,110300,49288976,1431,1432,1432,1431,4604
20241126,110200,42697441,1435,1435,1435,1435,100
20241126,110100,42553941,1435,1435,1435,1435,0
20241126,110000,42553941,1435,1435,1435,1435,0
20241126,105900,42553941,1435,1435,1435,1435,0
20241126,105800,42553941,1435,1435,1435,1435,0
20241126,105700,42553941,1435,1435,1435,1435,0
20241126,105600,42553941,1435,1435,1435,1435,0
20241126,105500,42553941,1435,1435,1435,1435,0
20241126,105400,42553941,1435,1435,1435,1435,0
20241126,105300,42553941,1435,1435,1435,1435,0
20241126,105200,42553941,1435,1435,1435,1435,2
20241126,105100,42551071,1432,1432,1432,1432,0
20241126,105000,42551071,1432,1432,1432,1432,0
20241126,104900,42551071,1432,1432,1432,1432,0
20241126,104800,42551071,1432,1434,1434,1432,200
20241126,104700,42264559,1434,1434,1434,1434,62
20241126,104600,42175651,1435,1435,1435,1435,0
20241126,104500,42175651,1435,1435,1435,1435,0
20241126,104400,42175651,1435,1435,1435,1435,351
20241126,104300,41671966,1435,1435,1435,1435,0
20241126,104200,41671966,1435,1435,1435,1435,350
20241126,104100,41169716,1435,1435,1435,1435,425
20241126,104000,40559841,1433,1433,1433,1433,3
20241126,103900,40555542,1432,1432,1432,1432,0
20241126,103800,40555542,1432,1432,1432,1432,1
20241126,103700,40554110,1436,1436,1436,1436,5
20241126,103600,40546930,1433,1433,1433,1433,0
20241126,103500,40546930,1433,1432,1433,1432,1359
20241126,103400,38600342,1430,1430,1430,1430,25
20241126,103300,38564592,1432,1432,1432,1432,0
20241126,103200,38564592,1432,1432,1432,1432,0
20241126,103100,38564592,1432,1432,1432,1432,0
20241126,103000,38564592,1432,1432,1432,1432,10
20241126,102900,38550272,1432,1432,1432,1432,0
20241126,102800,38550272,1432,1432,1432,1432,0
20241126,102700,38550272,1432,1432,1432,1432,0
20241126,102600,38550272,1432,1432,1432,1432,200
20241126,102500,38263872,1430,1430,1430,1430,5
20241126,102400,38256722,1432,1432,1432,1432,0
20241126,102300,38256722,1432,1432,1432,1432,0
20241126,102200,38256722,1432,1432,1432,1432,0
20241126,102100,38256722,1432,1432,1432,1432,187
20241126,102000,37988938,1432,1431,1432,1431,704
20241126,101900,36981082,1431,1431,1431,1431,0
20241126,101800,36981082,1431,1431,1431,1431,0
20241126,101700,36981082,1431,1431,1431,1431,0
20241126,101600,36981082,1431,1431,1431,1431,70
20241126,101500,36880912,1431,1431,1431,1431,0
20241126,101400,36880912,1431,1431,1432,1431,1002
20241126,101300,35447048,1430,1430,1430,1430,0
20241126,101200,35447048,1430,1430,1430,1430,0
20241126,101100,35447048,1430,1430,1430,1430,192
20241126,101000,35172488,1430,1430,1430,1430,0
20241126,100900,35172488,1430,1430,1430,1430,1
20241126,100800,35171058,1427,1427,1427,1427,535
20241126,100700,34407613,1430,1430,1430,1430,407
20241126,100600,33825603,1432,1432,1432,1432,0
20241126,100500,33825603,1432,1430,1432,1430,22
20241126,100400,33794139,1432,1432,1432,1432,0
20241126,100300,33794139,1432,1432,1432,1432,0
20241126,100200,33794139,1432,1432,1432,1427,594
20241126,100100,32945779,1432,1432,1432,1432,140
20241126,100000,32745299,1428,1432,1432,1428,190
20241126,095900,32473914,1432,1432,1432,1432,0
20241126,095800,32473914,1432,1432,1432,1432,5
20241126,095700,32466754,1432,1430,1432,1430,20
20241126,095600,32438116,1430,1429,1430,1429,947
20241126,095500,31084412,1430,1429,1430,1429,800
20241126,095400,29941012,1430,1430,1430,1430,400
20241126,095300,29369012,1429,1429,1429,1429,0
20241126,095200,29369012,1429,1429,1429,1429,0
20241126,095100,29369012,1429,1429,1429,1429,0
20241126,095000,29369012,1429,1429,1429,1429,273
20241126,094900,28978895,1432,1432,1432,1432,100
20241126,094800,28835695,1432,1432,1432,1432,30
20241126,094700,28792735,1432,1432,1432,1432,1
20241126,094600,28791303,1428,1428,1429,1427,1507
20241126,094500,26639307,1428,1431,1431,1428,500
20241126,094400,25924327,1433,1433,1433,1433,1693
20241126,094300,23498258,1429,1434,1434,1428,7227
20241126,094200,13149322,1434,1437,1437,1434,527
20241126,094100,12393206,1437,1437,1437,1435,1888
20241126,094000,9681908,1437,1437,1437,1437,1500
20241126,093900,7526408,1437,1437,1437,1437,0
20241126,093800,7526408,1437,1438,1438,1437,191
20241126,093700,7251921,1439,1445,1445,1439,1001
20241126,093600,5811476,1437,1437,1437,1437,0
20241126,093500,5811476,1437,1437,1437,1437,0
20241126,093400,5811476,1437,1437,1437,1437,0
20241126,093300,5811476,1437,1437,1437,1437,213
20241126,093200,5505395,1437,1437,1437,1437,361
20241126,093100,4986638,1437,1437,1437,1437,0
20241126,093000,4986638,1437,1437,1437,1437,150
20241126,092900,4771088,1437,1437,1437,1437,0
20241126,092800,4771088,1437,1437,1437,1437,0
20241126,092700,4771088,1437,1437,1437,1437,0
20241126,092600,4771088,1437,1448,1448,1437,905
20241126,092500,3468348,1440,1440,1440,1440,0
20241126,092400,3468348,1440,1440,1440,1440,0
20241126,092300,3468348,1440,1440,1440,1440,0
20241126,092200,3468348,1440,1440,1440,1440,500
20241126,092100,2748348,1440,1440,1440,1440,0
20241126,092000,2748348,1440,1440,1440,1440,0
20241126,091900,2748348,1440,1440,1440,1440,13
20241126,091800,2729628,1441,1441,1441,1441,0
20241126,091700,2729628,1441,1441,1441,1441,0
20241126,091600,2729628,1441,1441,1441,1441,0
20241126,091500,2729628,1441,1441,1441,1441,30
20241126,091400,2686398,1440,1440,1440,1440,0
20241126,091300,2686398,1440,1441,1441,1440,390
20241126,091200,2124748,1440,1440,1440,1440,0
20241126,091100,2124748,1440,1440,1440,1440,0
20241126,091000,2124748,1440,1440,1440,1440,70
20241126,090900,2023948,1440,1440,1440,1440,2
20241126,090800,2021068,1450,1450,1450,1450,200
20241126,090700,1731068,1454,1454,1454,1454,0
20241126,090600,1731068,1454,1454,1454,1454,200
20241126,090500,1440268,1455,1455,1455,1455,100
20241126,090400,1294768,1456,1456,1456,1456,0
20241126,090300,1294768,1456,1453,1456,1453,378
20241126,090200,745038,1458,1458,1458,1458,0
20241126,090100,745038,1458,1458,1458,1458,0
20241126,090000,745038,1458,1458,1458,1458,511