KissMeData/038290/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192300,964214600,16450,16450,16450,16450,756
20241126,192200,964214600,16450,16450,16450,16450,0
20241126,192100,964214600,16450,16450,16450,16450,0
20241126,192000,964214600,16450,16450,16450,16450,0
20241126,191900,964214600,16450,16450,16450,16450,0
20241126,191800,964214600,16450,16450,16450,16450,0
20241126,191700,964214600,16450,16450,16450,16450,0
20241126,191600,964214600,16450,16450,16450,16450,0
20241126,191500,964214600,16450,16450,16450,16450,0
20241126,191400,964214600,16450,16450,16450,16450,0
20241126,191300,964214600,16450,16450,16450,16450,0
20241126,191200,964214600,16450,16450,16450,16450,0
20241126,191100,964214600,16450,16450,16450,16450,0
20241126,191000,964214600,16450,16450,16450,16450,0
20241126,190900,964214600,16450,16450,16450,16450,0
20241126,190800,964214600,16450,16450,16450,16450,0
20241126,190700,964214600,16450,16450,16450,16450,0
20241126,190600,964214600,16450,16450,16450,16450,0
20241126,190500,964214600,16450,16450,16450,16450,0
20241126,190400,964214600,16450,16450,16450,16450,0
20241126,190300,964214600,16450,16450,16450,16450,0
20241126,190200,964214600,16450,16450,16450,16450,0
20241126,190100,964214600,16450,16450,16450,16450,0
20241126,190000,964214600,16450,16450,16450,16450,0
20241126,185900,964214600,16450,16450,16450,16450,0
20241126,185800,964214600,16450,16450,16450,16450,0
20241126,185700,964214600,16450,16450,16450,16450,0
20241126,185600,964214600,16450,16450,16450,16450,0
20241126,185500,964214600,16450,16450,16450,16450,0
20241126,185400,964214600,16450,16450,16450,16450,0
20241126,185300,964214600,16450,16450,16450,16450,756
20241126,185200,964214600,16450,16450,16450,16450,0
20241126,185100,964214600,16450,16450,16450,16450,0
20241126,185000,964214600,16450,16450,16450,16450,0
20241126,184900,964214600,16450,16450,16450,16450,0
20241126,184800,964214600,16450,16450,16450,16450,0
20241126,184700,964214600,16450,16450,16450,16450,0
20241126,184600,964214600,16450,16450,16450,16450,0
20241126,184500,964214600,16450,16450,16450,16450,0
20241126,184400,964214600,16450,16450,16450,16450,0
20241126,184300,964214600,16450,16450,16450,16450,0
20241126,184200,964214600,16450,16450,16450,16450,0
20241126,184100,964214600,16450,16450,16450,16450,0
20241126,184000,964214600,16450,16450,16450,16450,0
20241126,183900,964214600,16450,16450,16450,16450,0
20241126,183800,964214600,16450,16450,16450,16450,0
20241126,183700,964214600,16450,16450,16450,16450,0
20241126,183600,964214600,16450,16450,16450,16450,0
20241126,183500,964214600,16450,16450,16450,16450,0
20241126,183400,964214600,16450,16450,16450,16450,0
20241126,183300,964214600,16450,16450,16450,16450,0
20241126,183200,964214600,16450,16450,16450,16450,0
20241126,183100,964214600,16450,16450,16450,16450,0
20241126,183000,964214600,16450,16450,16450,16450,0
20241126,182900,964214600,16450,16450,16450,16450,0
20241126,182800,964214600,16450,16450,16450,16450,0
20241126,182700,964214600,16450,16450,16450,16450,0
20241126,182600,964214600,16450,16450,16450,16450,0
20241126,182500,964214600,16450,16450,16450,16450,0
20241126,182400,964214600,16450,16450,16450,16450,0
20241126,182300,964214600,16450,16450,16450,16450,756
20241126,182200,964214600,16450,16450,16450,16450,0
20241126,182100,964214600,16450,16450,16450,16450,0
20241126,182000,964214600,16450,16450,16450,16450,0
20241126,181900,964214600,16450,16450,16450,16450,0
20241126,181800,964214600,16450,16450,16450,16450,0
20241126,181700,964214600,16450,16450,16450,16450,0
20241126,181600,964214600,16450,16450,16450,16450,0
20241126,181500,964214600,16450,16450,16450,16450,0
20241126,181400,964214600,16450,16450,16450,16450,0
20241126,181300,964214600,16450,16450,16450,16450,0
20241126,181200,964214600,16450,16450,16450,16450,0
20241126,181100,964214600,16450,16450,16450,16450,0
20241126,181000,964214600,16450,16450,16450,16450,0
20241126,180900,964214600,16450,16450,16450,16450,0
20241126,180800,964214600,16450,16450,16450,16450,0
20241126,180700,964214600,16450,16450,16450,16450,0
20241126,180600,964214600,16450,16450,16450,16450,0
20241126,180500,964214600,16450,16450,16450,16450,0
20241126,180400,964214600,16450,16450,16450,16450,0
20241126,180300,964214600,16450,16450,16450,16450,0
20241126,180200,964214600,16450,16450,16450,16450,0
20241126,180100,964214600,16450,16450,16450,16450,0
20241126,180000,964214600,16450,16450,16450,16450,0
20241126,175900,964214600,16450,16450,16450,16450,0
20241126,175800,964214600,16450,16450,16450,16450,0
20241126,175700,964214600,16450,16450,16450,16450,0
20241126,175600,964214600,16450,16450,16450,16450,0
20241126,175500,964214600,16450,16450,16450,16450,0
20241126,175400,964214600,16450,16450,16450,16450,0
20241126,175300,964214600,16450,16450,16450,16450,756
20241126,175200,964214600,16450,16450,16450,16450,0
20241126,175100,964214600,16450,16450,16450,16450,0
20241126,175000,964214600,16450,16450,16450,16450,0
20241126,174900,964214600,16450,16450,16450,16450,0
20241126,174800,964214600,16450,16450,16450,16450,0
20241126,174700,964214600,16450,16450,16450,16450,0
20241126,174600,964214600,16450,16450,16450,16450,0
20241126,174500,964214600,16450,16450,16450,16450,0
20241126,174400,964214600,16450,16450,16450,16450,0
20241126,174300,964214600,16450,16450,16450,16450,0
20241126,174200,964214600,16450,16450,16450,16450,0
20241126,174100,964214600,16450,16450,16450,16450,0
20241126,174000,964214600,16450,16450,16450,16450,0
20241126,173900,964214600,16450,16450,16450,16450,0
20241126,173800,964214600,16450,16450,16450,16450,0
20241126,173700,964214600,16450,16450,16450,16450,0
20241126,173600,964214600,16450,16450,16450,16450,0
20241126,173500,964214600,16450,16450,16450,16450,0
20241126,173400,964214600,16450,16450,16450,16450,0
20241126,173300,964214600,16450,16450,16450,16450,0
20241126,173200,964214600,16450,16450,16450,16450,0
20241126,173100,964214600,16450,16450,16450,16450,0
20241126,173000,964214600,16450,16450,16450,16450,0
20241126,172900,964214600,16450,16450,16450,16450,0
20241126,172800,964214600,16450,16450,16450,16450,0
20241126,172700,964214600,16450,16450,16450,16450,0
20241126,172600,964214600,16450,16450,16450,16450,0
20241126,172500,964214600,16450,16450,16450,16450,0
20241126,172400,964214600,16450,16450,16450,16450,0
20241126,172300,964214600,16450,16450,16450,16450,756
20241126,172200,964214600,16450,16450,16450,16450,0
20241126,172100,964214600,16450,16450,16450,16450,0
20241126,172000,964214600,16450,16450,16450,16450,0
20241126,171900,964214600,16450,16450,16450,16450,0
20241126,171800,964214600,16450,16450,16450,16450,0
20241126,171700,964214600,16450,16450,16450,16450,0
20241126,171600,964214600,16450,16450,16450,16450,0
20241126,171500,964214600,16450,16450,16450,16450,0
20241126,171400,964214600,16450,16450,16450,16450,0
20241126,171300,964214600,16450,16450,16450,16450,0
20241126,171200,964214600,16450,16450,16450,16450,0
20241126,171100,964214600,16450,16450,16450,16450,0
20241126,171000,964214600,16450,16450,16450,16450,0
20241126,170900,964214600,16450,16450,16450,16450,0
20241126,170800,964214600,16450,16450,16450,16450,0
20241126,170700,964214600,16450,16450,16450,16450,0
20241126,170600,964214600,16450,16450,16450,16450,0
20241126,170500,964214600,16450,16450,16450,16450,0
20241126,170400,964214600,16450,16450,16450,16450,0
20241126,170300,964214600,16450,16450,16450,16450,0
20241126,170200,964214600,16450,16450,16450,16450,0
20241126,170100,964214600,16450,16450,16450,16450,0
20241126,170000,964214600,16450,16450,16450,16450,0
20241126,165900,964214600,16450,16450,16450,16450,0
20241126,165800,964214600,16450,16450,16450,16450,0
20241126,165700,964214600,16450,16450,16450,16450,0
20241126,165600,964214600,16450,16450,16450,16450,0
20241126,165500,964214600,16450,16450,16450,16450,0
20241126,165400,964214600,16450,16450,16450,16450,0
20241126,165300,964214600,16450,16450,16450,16450,756
20241126,165200,964214600,16450,16450,16450,16450,0
20241126,165100,964214600,16450,16450,16450,16450,0
20241126,165000,964214600,16450,16450,16450,16450,0
20241126,164900,964214600,16450,16450,16450,16450,0
20241126,164800,964214600,16450,16450,16450,16450,0
20241126,164700,964214600,16450,16450,16450,16450,0
20241126,164600,964214600,16450,16450,16450,16450,0
20241126,164500,964214600,16450,16450,16450,16450,0
20241126,164400,964214600,16450,16450,16450,16450,0
20241126,164300,964214600,16450,16450,16450,16450,0
20241126,164200,964214600,16450,16450,16450,16450,0
20241126,164100,964214600,16450,16450,16450,16450,0
20241126,164000,964214600,16450,16450,16450,16450,0
20241126,163900,964214600,16450,16450,16450,16450,0
20241126,163800,964214600,16450,16450,16450,16450,0
20241126,163700,964214600,16450,16450,16450,16450,0
20241126,163600,964214600,16450,16450,16450,16450,0
20241126,163500,964214600,16450,16450,16450,16450,0
20241126,163400,964214600,16450,16450,16450,16450,0
20241126,163300,964214600,16450,16450,16450,16450,0
20241126,163200,964214600,16450,16450,16450,16450,0
20241126,163100,964214600,16450,16450,16450,16450,0
20241126,163000,964214600,16450,16450,16450,16450,0
20241126,162900,964214600,16450,16450,16450,16450,0
20241126,162800,964214600,16450,16450,16450,16450,0
20241126,162700,964214600,16450,16450,16450,16450,0
20241126,162600,964214600,16450,16450,16450,16450,0
20241126,162500,964214600,16450,16450,16450,16450,0
20241126,162400,964214600,16450,16450,16450,16450,0
20241126,162300,964214600,16450,16450,16450,16450,756
20241126,162200,964214600,16450,16450,16450,16450,0
20241126,162100,964214600,16450,16450,16450,16450,0
20241126,162000,964214600,16450,16450,16450,16450,0
20241126,161900,964214600,16450,16450,16450,16450,0
20241126,161800,964214600,16450,16450,16450,16450,0
20241126,161700,964214600,16450,16450,16450,16450,0
20241126,161600,964214600,16450,16450,16450,16450,0
20241126,161500,964214600,16450,16450,16450,16450,0
20241126,161400,964214600,16450,16450,16450,16450,0
20241126,161300,964214600,16450,16450,16450,16450,0
20241126,161200,964214600,16450,16450,16450,16450,0
20241126,161100,964214600,16450,16450,16450,16450,0
20241126,161000,964214600,16450,16450,16450,16450,0
20241126,160900,964214600,16450,16450,16450,16450,0
20241126,160800,964214600,16450,16450,16450,16450,0
20241126,160700,964214600,16450,16450,16450,16450,0
20241126,160600,964214600,16450,16450,16450,16450,0
20241126,160500,964214600,16450,16450,16450,16450,0
20241126,160400,964214600,16450,16450,16450,16450,0
20241126,160300,964214600,16450,16450,16450,16450,0
20241126,160200,964214600,16450,16450,16450,16450,0
20241126,160100,964214600,16450,16450,16450,16450,0
20241126,160000,964214600,16450,16450,16450,16450,0
20241126,155900,964214600,16450,16450,16450,16450,0
20241126,155800,964214600,16450,16450,16450,16450,0
20241126,155700,964214600,16450,16450,16450,16450,0
20241126,155600,964214600,16450,16450,16450,16450,0
20241126,155500,964214600,16450,16450,16450,16450,0
20241126,155400,964214600,16450,16450,16450,16450,0
20241126,155300,964214600,16450,16450,16450,16450,756
20241126,155200,964214600,16450,16450,16450,16450,0
20241126,155100,964214600,16450,16450,16450,16450,0
20241126,155000,964214600,16450,16450,16450,16450,0
20241126,154900,964214600,16450,16450,16450,16450,0
20241126,154800,964214600,16450,16450,16450,16450,0
20241126,154700,964214600,16450,16450,16450,16450,0
20241126,154600,964214600,16450,16450,16450,16450,0
20241126,154500,964214600,16450,16450,16450,16450,0
20241126,154400,964214600,16450,16450,16450,16450,0
20241126,154300,964214600,16450,16450,16450,16450,0
20241126,154200,964214600,16450,16450,16450,16450,0
20241126,154100,964214600,16450,16450,16450,16450,0
20241126,154000,964214600,16450,16450,16450,16450,0
20241126,153900,964214600,16450,16450,16450,16450,0
20241126,153800,964214600,16450,16450,16450,16450,0
20241126,153700,964214600,16450,16450,16450,16450,0
20241126,153600,964214600,16450,16450,16450,16450,0
20241126,153500,964214600,16450,16450,16450,16450,0
20241126,153400,964214600,16450,16450,16450,16450,0
20241126,153300,964214600,16450,16450,16450,16450,0
20241126,153200,964214600,16450,16450,16450,16450,0
20241126,153100,964214600,16450,16450,16450,16450,0
20241126,153000,964214600,16450,16450,16450,16450,756
20241126,152900,951778400,16490,16490,16490,16490,0
20241126,152800,951778400,16490,16490,16490,16490,0
20241126,152700,951778400,16490,16490,16490,16490,0
20241126,152600,951778400,16490,16490,16490,16490,0
20241126,152500,951778400,16490,16490,16490,16490,0
20241126,152400,951778400,16490,16490,16490,16490,0
20241126,152300,951778400,16490,16490,16490,16490,0
20241126,152200,951778400,16490,16490,16490,16490,0
20241126,152100,951778400,16490,16490,16490,16490,0
20241126,152000,951778400,16490,16490,16490,16490,0
20241126,151900,951778400,16490,16520,16520,16490,189
20241126,151800,948656150,16520,16510,16520,16500,298
20241126,151700,943738080,16490,16490,16490,16490,0
20241126,151600,943738080,16490,16520,16520,16490,3
20241126,151500,943688550,16500,16500,16500,16500,179
20241126,151400,940735050,16500,16500,16500,16500,21
20241126,151300,940388550,16520,16520,16520,16520,0
20241126,151200,940388550,16520,16520,16520,16520,86
20241126,151100,938967830,16510,16510,16510,16510,58
20241126,151000,938010250,16480,16500,16500,16440,226
20241126,150900,934287920,16510,16510,16510,16510,3
20241126,150800,934238390,16510,16510,16510,16510,0
20241126,150700,934238390,16510,16510,16510,16510,1
20241126,150600,934221880,16500,16500,16500,16500,0
20241126,150500,934221880,16500,16500,16500,16500,1
20241126,150400,934205380,16500,16500,16500,16500,11
20241126,150300,934023880,16500,16500,16500,16500,2
20241126,150200,933990880,16500,16500,16500,16500,1
20241126,150100,933974380,16500,16490,16500,16490,47
20241126,150000,933198900,16490,16490,16490,16490,2
20241126,145900,933165920,16470,16490,16490,16470,5
20241126,145800,933083510,16490,16490,16490,16490,5
20241126,145700,933001060,16480,16480,16480,16480,12
20241126,145600,932803300,16480,16480,16480,16480,13
20241126,145500,932589060,16480,16460,16500,16460,17
20241126,145400,932308920,16460,16460,16460,16460,14
20241126,145300,932078480,16460,16460,16460,16460,10
20241126,145200,931913880,16460,16460,16460,16440,46
20241126,145100,931157100,16500,16500,16500,16500,0
20241126,145000,931157100,16500,16480,16500,16480,3
20241126,144900,931107640,16460,16440,16460,16440,203
20241126,144800,927768280,16440,16440,16440,16440,0
20241126,144700,927768280,16440,16450,16450,16440,500
20241126,144600,919548030,16470,16470,16470,16470,56
20241126,144500,918625710,16470,16470,16470,16470,1
20241126,144400,918609240,16470,16470,16470,16470,0
20241126,144300,918609240,16470,16470,16470,16470,10
20241126,144200,918444540,16470,16470,16470,16470,8
20241126,144100,918312780,16470,16470,16470,16470,12
20241126,144000,918115140,16470,16490,16490,16470,3
20241126,143900,918065710,16490,16480,16490,16480,44
20241126,143800,917340200,16470,16470,16470,16470,0
20241126,143700,917340200,16470,16470,16470,16470,10
20241126,143600,917175500,16490,16490,16490,16490,0
20241126,143500,917175500,16490,16490,16490,16490,0
20241126,143400,917175500,16490,16490,16490,16490,1
20241126,143300,917159010,16470,16470,16470,16470,0
20241126,143200,917159010,16470,16490,16490,16470,52
20241126,143100,916302530,16490,16490,16490,16490,1
20241126,143000,916286040,16490,16490,16490,16490,2
20241126,142900,916253060,16500,16500,16500,16500,1
20241126,142800,916236560,16500,16490,16500,16490,4
20241126,142700,916170580,16490,16470,16490,16470,7
20241126,142600,916055270,16470,16470,16520,16470,49
20241126,142500,915246910,16470,16470,16470,16470,10
20241126,142400,915082210,16500,16520,16540,16470,119
20241126,142300,913118390,16540,16500,16540,16500,11
20241126,142200,912936570,16540,16500,16540,16500,77
20241126,142100,911665610,16500,16470,16500,16470,85
20241126,142000,910264400,16480,16470,16480,16470,25
20241126,141900,909852420,16470,16470,16470,16470,10
20241126,141800,909687720,16470,16470,16470,16470,0
20241126,141700,909687720,16470,16480,16480,16470,13
20241126,141600,909473580,16470,16460,16470,16460,81
20241126,141500,908140020,16460,16450,16460,16450,76
20241126,141400,906889120,16460,16470,16470,16460,20
20241126,141300,906559820,16490,16490,16490,16490,0
20241126,141200,906559820,16490,16480,16490,16480,98
20241126,141100,904944000,16490,16480,16490,16480,4
20241126,141000,904878060,16470,16450,16470,16450,35
20241126,140900,904302070,16450,16450,16450,16450,0
20241126,140800,904302070,16450,16460,16460,16450,22
20241126,140700,903940050,16470,16470,16470,16470,6
20241126,140600,903841230,16470,16470,16470,16470,6
20241126,140500,903742410,16450,16450,16450,16450,1042
20241126,140400,886601510,16450,16450,16450,16450,156
20241126,140300,884035310,16430,16410,16430,16400,2444
20241126,140200,843951770,16420,16430,16430,16420,5
20241126,140100,843869650,16400,16400,16400,16400,241
20241126,140000,839917250,16400,16400,16400,16400,0
20241126,135900,839917250,16400,16390,16400,16390,156
20241126,135800,837359270,16390,16390,16390,16390,8
20241126,135700,837228150,16400,16400,16400,16400,8
20241126,135600,837096950,16370,16380,16390,16370,1072
20241126,135500,819543770,16380,16390,16400,16380,116
20241126,135400,817643570,16390,16390,16390,16390,1
20241126,135300,817627180,16400,16430,16430,16390,295
20241126,135200,812788160,16430,16440,16440,16430,131
20241126,135100,810635670,16450,16450,16450,16450,5
20241126,135000,810553420,16450,16450,16450,16450,5
20241126,134900,810471170,16450,16430,16450,16430,3
20241126,134800,810421840,16440,16440,16440,16440,7
20241126,134700,810306760,16430,16440,16440,16430,113
20241126,134600,808450040,16450,16450,16450,16450,5
20241126,134500,808367790,16450,16450,16450,16450,0
20241126,134400,808367790,16450,16450,16450,16450,2
20241126,134300,808334890,16430,16440,16440,16430,45
20241126,134200,807595500,16440,16440,16440,16440,0
20241126,134100,807595500,16440,16450,16450,16440,22
20241126,134000,807233800,16440,16440,16440,16440,0
20241126,133900,807233800,16440,16440,16440,16440,31
20241126,133800,806724160,16440,16450,16450,16440,4
20241126,133700,806658380,16440,16440,16440,16440,0
20241126,133600,806658380,16440,16450,16450,16440,2
20241126,133500,806625490,16440,16440,16440,16440,5
20241126,133400,806543290,16450,16450,16450,16450,0
20241126,133300,806543290,16450,16450,16450,16450,2
20241126,133200,806510390,16440,16440,16440,16440,0
20241126,133100,806510390,16440,16430,16440,16430,37
20241126,133000,805902290,16430,16430,16430,16430,0
20241126,132900,805902290,16430,16430,16430,16430,0
20241126,132800,805902290,16430,16430,16430,16430,0
20241126,132700,805902290,16430,16430,16430,16430,232
20241126,132600,802090530,16440,16440,16440,16440,12
20241126,132500,801893250,16440,16430,16440,16430,19
20241126,132400,801580900,16440,16440,16440,16440,2
20241126,132300,801548020,16430,16430,16430,16430,60
20241126,132200,800562220,16440,16430,16440,16430,411
20241126,132100,793809290,16440,16460,16460,16440,5
20241126,132000,793727070,16440,16480,16480,16440,268
20241126,131900,789319480,16490,16490,16490,16490,100
20241126,131800,787670480,16510,16460,16510,16460,247
20241126,131700,783592710,16460,16470,16470,16460,12
20241126,131600,783395170,16470,16470,16470,16470,1
20241126,131500,783378700,16480,16480,16480,16480,1
20241126,131400,783362220,16480,16520,16520,16470,877
20241126,131300,768909170,16510,16520,16520,16510,55
20241126,131200,768000620,16500,16500,16500,16500,0
20241126,131100,768000620,16500,16500,16500,16500,102
20241126,131000,766317620,16520,16550,16550,16510,520
20241126,130900,757721060,16570,16570,16570,16570,188
20241126,130800,754605900,16570,16550,16570,16550,127
20241126,130700,752502210,16550,16550,16560,16550,47
20241126,130600,751724150,16550,16560,16560,16550,1178
20241126,130500,732227380,16560,16560,16560,16560,62
20241126,130400,731200660,16560,16570,16570,16560,53
20241126,130300,730322460,16570,16630,16630,16570,64
20241126,130200,729258330,16650,16650,16660,16650,27
20241126,130100,728808530,16670,16670,16670,16650,994
20241126,130000,712238570,16670,16620,16670,16620,763
20241126,125900,699533190,16620,16480,16690,16480,5469
20241126,125800,608879730,16480,16480,16480,16480,104
20241126,125700,607165810,16470,16470,16510,16470,209
20241126,125600,603716480,16450,16410,16520,16410,729
20241126,125500,591694790,16410,16390,16440,16390,120
20241126,125400,589726750,16380,16460,16510,16380,92
20241126,125300,588214940,16490,16360,16530,16360,2391
20241126,125200,548876140,16360,16320,16360,16320,484
20241126,125100,540969030,16320,16310,16330,16300,288
20241126,125000,536269950,16310,16330,16330,16310,60
20241126,124900,535290170,16330,16330,16330,16310,254
20241126,124800,531143410,16330,16290,16330,16290,414
20241126,124700,524393660,16270,16270,16270,16270,0
20241126,124600,524393660,16270,16270,16270,16270,0
20241126,124500,524393660,16270,16270,16270,16270,0
20241126,124400,524393660,16270,16270,16270,16270,3
20241126,124300,524344850,16260,16310,16310,16260,44
20241126,124200,523627260,16310,16290,16330,16290,718
20241126,124100,511909880,16290,16260,16310,16260,810
20241126,124000,498711610,16260,16240,16270,16220,917
20241126,123900,483817740,16240,16240,16240,16240,28
20241126,123800,483363020,16240,16230,16240,16230,472
20241126,123700,475697960,16230,16210,16240,16210,154
20241126,123600,473198420,16190,16190,16190,16190,0
20241126,123500,473198420,16190,16190,16190,16190,0
20241126,123400,473198420,16190,16190,16190,16190,0
20241126,123300,473198420,16190,16190,16190,16190,10
20241126,123200,473036520,16190,16190,16190,16190,0
20241126,123100,473036520,16190,16190,16190,16190,0
20241126,123000,473036520,16190,16200,16200,16190,11
20241126,122900,472858420,16200,16200,16200,16200,0
20241126,122800,472858420,16200,16200,16200,16200,0
20241126,122700,472858420,16200,16200,16200,16200,0
20241126,122600,472858420,16200,16200,16200,16200,0
20241126,122500,472858420,16200,16200,16200,16200,0
20241126,122400,472858420,16200,16200,16200,16200,1
20241126,122300,472842220,16230,16230,16230,16230,0
20241126,122200,472842220,16230,16230,16230,16230,0
20241126,122100,472842220,16230,16230,16230,16230,0
20241126,122000,472842220,16230,16220,16230,16220,299
20241126,121900,467989460,16200,16200,16200,16200,1
20241126,121800,467973260,16200,16200,16200,16200,0
20241126,121700,467973260,16200,16200,16200,16200,153
20241126,121600,465494660,16230,16230,16230,16230,0
20241126,121500,465494660,16230,16230,16230,16230,0
20241126,121400,465494660,16230,16230,16230,16230,0
20241126,121300,465494660,16230,16230,16230,16230,0
20241126,121200,465494660,16230,16230,16230,16230,0
20241126,121100,465494660,16230,16230,16230,16230,0
20241126,121000,465494660,16230,16230,16230,16230,2
20241126,120900,465462200,16230,16220,16230,16220,4
20241126,120800,465397290,16240,16240,16240,16240,0
20241126,120700,465397290,16240,16240,16240,16240,0
20241126,120600,465397290,16240,16240,16240,16240,0
20241126,120500,465397290,16240,16220,16240,16220,377
20241126,120400,459276780,16220,16220,16220,16220,99
20241126,120300,457671000,16230,16220,16230,16220,19
20241126,120200,457362680,16180,16180,16180,16180,0
20241126,120100,457362680,16180,16240,16240,16180,105
20241126,120000,455659610,16240,16240,16250,16240,13
20241126,115900,455448470,16240,16240,16240,16240,39
20241126,115800,454815110,16250,16240,16250,16240,68
20241126,115700,453710770,16240,16230,16240,16230,57
20241126,115600,452785210,16220,16220,16220,16220,156
20241126,115500,450254890,16210,16190,16210,16190,9
20241126,115400,450109110,16190,16190,16190,16190,2
20241126,115300,450076730,16190,16190,16190,16190,5
20241126,115200,449995780,16190,16190,16190,16190,6
20241126,115100,449898640,16190,16190,16190,16190,6
20241126,115000,449801500,16190,16190,16200,16190,108
20241126,114900,448051990,16190,16190,16200,16190,541
20241126,114800,439287930,16170,16170,16170,16170,170
20241126,114700,436539030,16170,16170,16170,16170,0
20241126,114600,436539030,16170,16170,16170,16170,0
20241126,114500,436539030,16170,16170,16170,16170,0
20241126,114400,436539030,16170,16170,16170,16170,0
20241126,114300,436539030,16170,16170,16170,16170,0
20241126,114200,436539030,16170,16170,16170,16170,0
20241126,114100,436539030,16170,16170,16170,16170,0
20241126,114000,436539030,16170,16170,16170,16170,0
20241126,113900,436539030,16170,16170,16170,16170,0
20241126,113800,436539030,16170,16170,16170,16170,0
20241126,113700,436539030,16170,16170,16170,16170,1
20241126,113600,436522860,16150,16150,16150,16150,0
20241126,113500,436522860,16150,16150,16150,16150,0
20241126,113400,436522860,16150,16150,16150,16150,0
20241126,113300,436522860,16150,16150,16150,16150,0
20241126,113200,436522860,16150,16150,16150,16150,0
20241126,113100,436522860,16150,16150,16150,16150,0
20241126,113000,436522860,16150,16150,16150,16150,74
20241126,112900,435327760,16150,16150,16150,16150,5
20241126,112800,435247010,16160,16160,16160,16160,6
20241126,112700,435150050,16160,16160,16160,16160,6
20241126,112600,435053090,16150,16160,16160,16150,11
20241126,112500,434875340,16160,16170,16170,16160,368
20241126,112400,428925890,16170,16170,16170,16170,0
20241126,112300,428925890,16170,16170,16170,16170,0
20241126,112200,428925890,16170,16190,16190,16170,382
20241126,112100,422741530,16190,16190,16190,16190,0
20241126,112000,422741530,16190,16190,16190,16190,0
20241126,111900,422741530,16190,16190,16190,16190,0
20241126,111800,422741530,16190,16190,16190,16190,0
20241126,111700,422741530,16190,16190,16190,16190,0
20241126,111600,422741530,16190,16190,16190,16190,1
20241126,111500,422725340,16190,16190,16190,16190,0
20241126,111400,422725340,16190,16180,16190,16180,3
20241126,111300,422676790,16180,16180,16180,16180,0
20241126,111200,422676790,16180,16180,16180,16180,38
20241126,111100,422061950,16180,16180,16180,16180,9
20241126,111000,421916330,16180,16170,16210,16170,15
20241126,110900,421673530,16150,16150,16150,16150,0
20241126,110800,421673530,16150,16150,16150,16150,0
20241126,110700,421673530,16150,16150,16150,16150,0
20241126,110600,421673530,16150,16150,16150,16150,0
20241126,110500,421673530,16150,16150,16150,16150,0
20241126,110400,421673530,16150,16150,16150,16150,0
20241126,110300,421673530,16150,16150,16150,16150,0
20241126,110200,421673530,16150,16170,16170,16150,51
20241126,110100,420849620,16170,16170,16170,16170,0
20241126,110000,420849620,16170,16180,16180,16170,215
20241126,105900,417372970,16190,16190,16190,16190,10
20241126,105800,417211070,16170,16170,16170,16170,0
20241126,105700,417211070,16170,16170,16170,16170,0
20241126,105600,417211070,16170,16180,16180,16170,138
20241126,105500,414978270,16180,16180,16180,16180,36
20241126,105400,414395790,16180,16180,16180,16180,0
20241126,105300,414395790,16180,16180,16180,16180,30
20241126,105200,413910390,16180,16180,16180,16180,0
20241126,105100,413910390,16180,16180,16180,16180,0
20241126,105000,413910390,16180,16180,16180,16180,0
20241126,104900,413910390,16180,16180,16180,16180,1
20241126,104800,413894210,16180,16180,16180,16180,35
20241126,104700,413327910,16180,16220,16220,16180,264
20241126,104600,409052340,16220,16220,16220,16220,3
20241126,104500,409003680,16220,16220,16220,16220,0
20241126,104400,409003680,16220,16220,16220,16220,0
20241126,104300,409003680,16220,16210,16220,16210,4
20241126,104200,408938830,16200,16200,16200,16180,13
20241126,104100,408728390,16200,16180,16200,16180,17
20241126,104000,408453290,16180,16180,16180,16180,0
20241126,103900,408453290,16180,16200,16200,16180,11
20241126,103800,408275290,16200,16200,16200,16200,100
20241126,103700,406655290,16230,16190,16230,16190,15
20241126,103600,406412350,16180,16180,16180,16180,0
20241126,103500,406412350,16180,16180,16180,16180,0
20241126,103400,406412350,16180,16190,16190,16180,3
20241126,103300,406363790,16160,16160,16160,16160,0
20241126,103200,406363790,16160,16160,16160,16160,12
20241126,103100,406169870,16160,16160,16160,16150,172
20241126,103000,403390480,16180,16180,16180,16180,264
20241126,102900,399118960,16160,16160,16160,16160,2
20241126,102800,399086640,16160,16160,16160,16160,183
20241126,102700,396129360,16150,16150,16150,16150,0
20241126,102600,396129360,16150,16150,16150,16150,0
20241126,102500,396129360,16150,16150,16150,16150,1
20241126,102400,396113210,16150,16150,16150,16150,9
20241126,102300,395967860,16140,16140,16140,16140,0
20241126,102200,395967860,16140,16140,16140,16140,0
20241126,102100,395967860,16140,16180,16180,16140,518
20241126,102000,387606660,16180,16170,16180,16170,8
20241126,101900,387477260,16170,16170,16170,16170,8
20241126,101800,387347900,16170,16170,16170,16170,0
20241126,101700,387347900,16170,16170,16170,16170,0
20241126,101600,387347900,16170,16170,16170,16170,0
20241126,101500,387347900,16170,16170,16170,16170,0
20241126,101400,387347900,16170,16170,16170,16170,0
20241126,101300,387347900,16170,16190,16190,16170,70
20241126,101200,386215630,16210,16210,16210,16210,0
20241126,101100,386215630,16210,16230,16230,16210,48
20241126,101000,385437490,16230,16230,16230,16230,237
20241126,100900,381590980,16230,16200,16300,16180,769
20241126,100800,369075950,16200,16180,16200,16180,237
20241126,100700,365240550,16140,16140,16140,16140,2
20241126,100600,365208270,16140,16120,16140,16120,21
20241126,100500,364869730,16130,16130,16130,16130,142
20241126,100400,362579270,16180,16180,16180,16180,0
20241126,100300,362579270,16180,16180,16180,16180,3
20241126,100200,362530730,16180,16130,16190,16130,264
20241126,100100,358257250,16130,16130,16130,16130,0
20241126,100000,358257250,16130,16110,16230,16110,388
20241126,095900,351962450,16090,16090,16180,16090,277
20241126,095800,347483020,16090,16080,16180,16080,309
20241126,095700,342492420,16080,16080,16080,16080,0
20241126,095600,342492420,16080,16090,16090,16080,168
20241126,095500,339790810,16090,16100,16100,16090,4
20241126,095400,339726440,16120,16100,16120,16100,100
20241126,095300,338114460,16080,16080,16080,16080,1
20241126,095200,338098380,16080,16080,16120,16080,656
20241126,095100,327530260,16080,16090,16100,16080,502
20241126,095000,319453080,16050,16050,16050,16050,0
20241126,094900,319453080,16050,16080,16080,15990,6646
20241126,094800,213032780,16080,16080,16140,16080,813
20241126,094700,199943000,16160,16070,16160,16050,569
20241126,094600,190754710,16070,16090,16240,16050,2679
20241126,094500,147698210,16090,16110,16110,16060,2532
20241126,094400,106972960,16090,16140,16140,16090,1205
20241126,094300,87570150,16130,16130,16130,16130,0
20241126,094200,87570150,16130,16130,16130,16130,1
20241126,094100,87554020,16130,16130,16130,16130,3
20241126,094000,87505630,16130,16130,16270,16130,278
20241126,093900,82983740,16130,16130,16230,16130,25
20241126,093800,82579370,16130,16110,16230,16110,473
20241126,093700,74907010,16120,16120,16120,16120,0
20241126,093600,74907010,16120,16120,16120,16120,0
20241126,093500,74907010,16120,16120,16120,16120,0
20241126,093400,74907010,16120,16140,16140,16120,23
20241126,093300,74536180,16140,16140,16140,16140,20
20241126,093200,74213380,16120,16120,16150,16110,271
20241126,093100,69847360,16160,16170,16170,16100,1307
20241126,093000,48747770,16180,16170,16190,16170,11
20241126,092900,48569810,16200,16200,16200,16200,0
20241126,092800,48569810,16200,16200,16200,16200,0
20241126,092700,48569810,16200,16170,16200,16170,34
20241126,092600,48019130,16180,16180,16180,16180,2
20241126,092500,47986770,16200,16150,16300,16150,622
20241126,092400,37869330,16150,16150,16150,16150,195
20241126,092300,34720080,16150,16120,16190,16120,230
20241126,092200,30998920,16100,16100,16160,16100,6
20241126,092100,30902260,16080,16100,16100,16080,54
20241126,092000,30033450,16080,16080,16080,16080,3
20241126,091900,29985210,16100,16100,16100,16100,100
20241126,091800,28375210,16100,16140,16140,16100,196
20241126,091700,25214570,16140,16140,16140,16140,0
20241126,091600,25214570,16140,16140,16140,16140,101
20241126,091500,23584430,16160,16160,16160,16160,1
20241126,091400,23568270,16140,16160,16160,16140,15
20241126,091300,23326030,16160,16160,16160,16160,0
20241126,091200,23326030,16160,16180,16180,16160,117
20241126,091100,21433010,16220,16200,16220,16200,51
20241126,091000,20606790,16190,16130,16190,16130,353
20241126,090900,14902040,16150,16150,16150,16150,0
20241126,090800,14902040,16150,16150,16150,16150,0
20241126,090700,14902040,16150,16150,16150,16150,0
20241126,090600,14902040,16150,16150,16150,16150,0
20241126,090500,14902040,16150,16150,16150,16150,0
20241126,090400,14902040,16150,16150,16150,16150,12
20241126,090300,14708240,16100,16100,16180,16100,33
20241126,090200,14176860,16100,16100,16100,16100,0
20241126,090100,14176860,16100,16100,16100,16100,211
20241126,090000,10779760,16100,16140,16140,16100,669