KissMeData/011330/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,185700,173333502,1510,1510,1510,1510,1368
20241126,185600,173333502,1510,1510,1510,1510,0
20241126,185500,173333502,1510,1510,1510,1510,0
20241126,185400,173333502,1510,1510,1510,1510,0
20241126,185300,173333502,1510,1510,1510,1510,0
20241126,185200,173333502,1510,1510,1510,1510,0
20241126,185100,173333502,1510,1510,1510,1510,0
20241126,185000,173333502,1510,1510,1510,1510,0
20241126,184900,173333502,1510,1510,1510,1510,0
20241126,184800,173333502,1510,1510,1510,1510,0
20241126,184700,173333502,1510,1510,1510,1510,0
20241126,184600,173333502,1510,1510,1510,1510,0
20241126,184500,173333502,1510,1510,1510,1510,0
20241126,184400,173333502,1510,1510,1510,1510,0
20241126,184300,173333502,1510,1510,1510,1510,0
20241126,184200,173333502,1510,1510,1510,1510,0
20241126,184100,173333502,1510,1510,1510,1510,0
20241126,184000,173333502,1510,1510,1510,1510,0
20241126,183900,173333502,1510,1510,1510,1510,0
20241126,183800,173333502,1510,1510,1510,1510,0
20241126,183700,173333502,1510,1510,1510,1510,0
20241126,183600,173333502,1510,1510,1510,1510,0
20241126,183500,173333502,1510,1510,1510,1510,0
20241126,183400,173333502,1510,1510,1510,1510,0
20241126,183300,173333502,1510,1510,1510,1510,0
20241126,183200,173333502,1510,1510,1510,1510,0
20241126,183100,173333502,1510,1510,1510,1510,0
20241126,183000,173333502,1510,1510,1510,1510,0
20241126,182900,173333502,1510,1510,1510,1510,0
20241126,182800,173333502,1510,1510,1510,1510,0
20241126,182700,173333502,1510,1510,1510,1510,1368
20241126,182600,173333502,1510,1510,1510,1510,0
20241126,182500,173333502,1510,1510,1510,1510,0
20241126,182400,173333502,1510,1510,1510,1510,0
20241126,182300,173333502,1510,1510,1510,1510,0
20241126,182200,173333502,1510,1510,1510,1510,0
20241126,182100,173333502,1510,1510,1510,1510,0
20241126,182000,173333502,1510,1510,1510,1510,0
20241126,181900,173333502,1510,1510,1510,1510,0
20241126,181800,173333502,1510,1510,1510,1510,0
20241126,181700,173333502,1510,1510,1510,1510,0
20241126,181600,173333502,1510,1510,1510,1510,0
20241126,181500,173333502,1510,1510,1510,1510,0
20241126,181400,173333502,1510,1510,1510,1510,0
20241126,181300,173333502,1510,1510,1510,1510,0
20241126,181200,173333502,1510,1510,1510,1510,0
20241126,181100,173333502,1510,1510,1510,1510,0
20241126,181000,173333502,1510,1510,1510,1510,0
20241126,180900,173333502,1510,1510,1510,1510,0
20241126,180800,173333502,1510,1510,1510,1510,0
20241126,180700,173333502,1510,1510,1510,1510,0
20241126,180600,173333502,1510,1510,1510,1510,0
20241126,180500,173333502,1510,1510,1510,1510,0
20241126,180400,173333502,1510,1510,1510,1510,0
20241126,180300,173333502,1510,1510,1510,1510,0
20241126,180200,173333502,1510,1510,1510,1510,0
20241126,180100,173333502,1510,1510,1510,1510,0
20241126,180000,173333502,1510,1510,1510,1510,0
20241126,175900,173333502,1510,1510,1510,1510,0
20241126,175800,173333502,1510,1510,1510,1510,0
20241126,175700,173333502,1510,1510,1510,1510,1368
20241126,175600,173333502,1510,1510,1510,1510,0
20241126,175500,173333502,1510,1510,1510,1510,0
20241126,175400,173333502,1510,1510,1510,1510,0
20241126,175300,173333502,1510,1510,1510,1510,0
20241126,175200,173333502,1510,1510,1510,1510,0
20241126,175100,173333502,1510,1510,1510,1510,0
20241126,175000,173333502,1510,1510,1510,1510,0
20241126,174900,173333502,1510,1510,1510,1510,0
20241126,174800,173333502,1510,1510,1510,1510,0
20241126,174700,173333502,1510,1510,1510,1510,0
20241126,174600,173333502,1510,1510,1510,1510,0
20241126,174500,173333502,1510,1510,1510,1510,0
20241126,174400,173333502,1510,1510,1510,1510,0
20241126,174300,173333502,1510,1510,1510,1510,0
20241126,174200,173333502,1510,1510,1510,1510,0
20241126,174100,173333502,1510,1510,1510,1510,0
20241126,174000,173333502,1510,1510,1510,1510,0
20241126,173900,173333502,1510,1510,1510,1510,0
20241126,173800,173333502,1510,1510,1510,1510,0
20241126,173700,173333502,1510,1510,1510,1510,0
20241126,173600,173333502,1510,1510,1510,1510,0
20241126,173500,173333502,1510,1510,1510,1510,0
20241126,173400,173333502,1510,1510,1510,1510,0
20241126,173300,173333502,1510,1510,1510,1510,0
20241126,173200,173333502,1510,1510,1510,1510,0
20241126,173100,173333502,1510,1510,1510,1510,0
20241126,173000,173333502,1510,1510,1510,1510,0
20241126,172900,173333502,1510,1510,1510,1510,0
20241126,172800,173333502,1510,1510,1510,1510,0
20241126,172700,173333502,1510,1510,1510,1510,1368
20241126,172600,173333502,1510,1510,1510,1510,0
20241126,172500,173333502,1510,1510,1510,1510,0
20241126,172400,173333502,1510,1510,1510,1510,0
20241126,172300,173333502,1510,1510,1510,1510,0
20241126,172200,173333502,1510,1510,1510,1510,0
20241126,172100,173333502,1510,1510,1510,1510,0
20241126,172000,173333502,1510,1510,1510,1510,0
20241126,171900,173333502,1510,1510,1510,1510,0
20241126,171800,173333502,1510,1510,1510,1510,0
20241126,171700,173333502,1510,1510,1510,1510,0
20241126,171600,173333502,1510,1510,1510,1510,0
20241126,171500,173333502,1510,1510,1510,1510,0
20241126,171400,173333502,1510,1510,1510,1510,0
20241126,171300,173333502,1510,1510,1510,1510,0
20241126,171200,173333502,1510,1510,1510,1510,0
20241126,171100,173333502,1510,1510,1510,1510,0
20241126,171000,173333502,1510,1510,1510,1510,0
20241126,170900,173333502,1510,1510,1510,1510,0
20241126,170800,173333502,1510,1510,1510,1510,0
20241126,170700,173333502,1510,1510,1510,1510,0
20241126,170600,173333502,1510,1510,1510,1510,0
20241126,170500,173333502,1510,1510,1510,1510,0
20241126,170400,173333502,1510,1510,1510,1510,0
20241126,170300,173333502,1510,1510,1510,1510,0
20241126,170200,173333502,1510,1510,1510,1510,0
20241126,170100,173333502,1510,1510,1510,1510,0
20241126,170000,173333502,1510,1510,1510,1510,0
20241126,165900,173333502,1510,1510,1510,1510,0
20241126,165800,173333502,1510,1510,1510,1510,0
20241126,165700,173333502,1510,1510,1510,1510,1368
20241126,165600,173333502,1510,1510,1510,1510,0
20241126,165500,173333502,1510,1510,1510,1510,0
20241126,165400,173333502,1510,1510,1510,1510,0
20241126,165300,173333502,1510,1510,1510,1510,0
20241126,165200,173333502,1510,1510,1510,1510,0
20241126,165100,173333502,1510,1510,1510,1510,0
20241126,165000,173333502,1510,1510,1510,1510,0
20241126,164900,173333502,1510,1510,1510,1510,0
20241126,164800,173333502,1510,1510,1510,1510,0
20241126,164700,173333502,1510,1510,1510,1510,0
20241126,164600,173333502,1510,1510,1510,1510,0
20241126,164500,173333502,1510,1510,1510,1510,0
20241126,164400,173333502,1510,1510,1510,1510,0
20241126,164300,173333502,1510,1510,1510,1510,0
20241126,164200,173333502,1510,1510,1510,1510,0
20241126,164100,173333502,1510,1510,1510,1510,0
20241126,164000,173333502,1510,1510,1510,1510,0
20241126,163900,173333502,1510,1510,1510,1510,0
20241126,163800,173333502,1510,1510,1510,1510,0
20241126,163700,173333502,1510,1510,1510,1510,0
20241126,163600,173333502,1510,1510,1510,1510,0
20241126,163500,173333502,1510,1510,1510,1510,0
20241126,163400,173333502,1510,1510,1510,1510,0
20241126,163300,173333502,1510,1510,1510,1510,0
20241126,163200,173333502,1510,1510,1510,1510,0
20241126,163100,173333502,1510,1510,1510,1510,0
20241126,163000,173333502,1510,1510,1510,1510,0
20241126,162900,173333502,1510,1510,1510,1510,0
20241126,162800,173333502,1510,1510,1510,1510,0
20241126,162700,173333502,1510,1510,1510,1510,1368
20241126,162600,173333502,1510,1510,1510,1510,0
20241126,162500,173333502,1510,1510,1510,1510,0
20241126,162400,173333502,1510,1510,1510,1510,0
20241126,162300,173333502,1510,1510,1510,1510,0
20241126,162200,173333502,1510,1510,1510,1510,0
20241126,162100,173333502,1510,1510,1510,1510,0
20241126,162000,173333502,1510,1510,1510,1510,0
20241126,161900,173333502,1510,1510,1510,1510,0
20241126,161800,173333502,1510,1510,1510,1510,0
20241126,161700,173333502,1510,1510,1510,1510,0
20241126,161600,173333502,1510,1510,1510,1510,0
20241126,161500,173333502,1510,1510,1510,1510,0
20241126,161400,173333502,1510,1510,1510,1510,0
20241126,161300,173333502,1510,1510,1510,1510,0
20241126,161200,173333502,1510,1510,1510,1510,0
20241126,161100,173333502,1510,1510,1510,1510,0
20241126,161000,173333502,1510,1510,1510,1510,0
20241126,160900,173333502,1510,1510,1510,1510,0
20241126,160800,173333502,1510,1510,1510,1510,0
20241126,160700,173333502,1510,1510,1510,1510,0
20241126,160600,173333502,1510,1510,1510,1510,0
20241126,160500,173333502,1510,1510,1510,1510,0
20241126,160400,173333502,1510,1510,1510,1510,0
20241126,160300,173333502,1510,1510,1510,1510,0
20241126,160200,173333502,1510,1510,1510,1510,0
20241126,160100,173333502,1510,1510,1510,1510,0
20241126,160000,173333502,1510,1510,1510,1510,0
20241126,155900,173333502,1510,1510,1510,1510,0
20241126,155800,173333502,1510,1510,1510,1510,0
20241126,155700,173333502,1510,1510,1510,1510,1368
20241126,155600,173333502,1510,1510,1510,1510,0
20241126,155500,173333502,1510,1510,1510,1510,0
20241126,155400,173333502,1510,1510,1510,1510,0
20241126,155300,173333502,1510,1510,1510,1510,0
20241126,155200,173333502,1510,1510,1510,1510,0
20241126,155100,173333502,1510,1510,1510,1510,0
20241126,155000,173333502,1510,1510,1510,1510,0
20241126,154900,173333502,1510,1510,1510,1510,0
20241126,154800,173333502,1510,1510,1510,1510,0
20241126,154700,173333502,1510,1510,1510,1510,0
20241126,154600,173333502,1510,1510,1510,1510,0
20241126,154500,173333502,1510,1510,1510,1510,0
20241126,154400,173333502,1510,1510,1510,1510,0
20241126,154300,173333502,1510,1510,1510,1510,0
20241126,154200,173333502,1510,1510,1510,1510,0
20241126,154100,173333502,1510,1510,1510,1510,0
20241126,154000,173333502,1510,1510,1510,1510,0
20241126,153900,173333502,1510,1510,1510,1510,0
20241126,153800,173333502,1510,1510,1510,1510,0
20241126,153700,173333502,1510,1510,1510,1510,0
20241126,153600,173333502,1510,1510,1510,1510,0
20241126,153500,173333502,1510,1510,1510,1510,0
20241126,153400,173333502,1510,1510,1510,1510,0
20241126,153300,173333502,1510,1510,1510,1510,0
20241126,153200,173333502,1510,1510,1510,1510,0
20241126,153100,173333502,1510,1510,1510,1510,0
20241126,153000,173333502,1510,1510,1510,1510,1368
20241126,152900,171267822,1517,1517,1517,1517,0
20241126,152800,171267822,1517,1517,1517,1517,0
20241126,152700,171267822,1517,1517,1517,1517,0
20241126,152600,171267822,1517,1517,1517,1517,0
20241126,152500,171267822,1517,1517,1517,1517,0
20241126,152400,171267822,1517,1517,1517,1517,0
20241126,152300,171267822,1517,1517,1517,1517,0
20241126,152200,171267822,1517,1517,1517,1517,0
20241126,152100,171267822,1517,1517,1517,1517,0
20241126,152000,171267822,1517,1517,1517,1517,0
20241126,151900,171267822,1517,1507,1517,1502,1991
20241126,151800,168272824,1507,1507,1507,1507,0
20241126,151700,168272824,1507,1507,1507,1507,521
20241126,151600,167487677,1519,1519,1519,1519,0
20241126,151500,167487677,1519,1519,1519,1519,0
20241126,151400,167487677,1519,1510,1519,1509,3009
20241126,151300,162945478,1521,1521,1521,1521,0
20241126,151200,162945478,1521,1521,1521,1521,0
20241126,151100,162945478,1521,1521,1521,1521,0
20241126,151000,162945478,1521,1521,1521,1521,0
20241126,150900,162945478,1521,1521,1521,1521,0
20241126,150800,162945478,1521,1521,1521,1521,0
20241126,150700,162945478,1521,1521,1521,1521,0
20241126,150600,162945478,1521,1521,1521,1521,0
20241126,150500,162945478,1521,1521,1521,1521,0
20241126,150400,162945478,1521,1521,1521,1521,0
20241126,150300,162945478,1521,1521,1521,1521,0
20241126,150200,162945478,1521,1521,1521,1521,0
20241126,150100,162945478,1521,1521,1521,1521,0
20241126,150000,162945478,1521,1521,1521,1521,1
20241126,145900,162943957,1510,1510,1510,1510,1
20241126,145800,162942447,1521,1521,1521,1521,0
20241126,145700,162942447,1521,1509,1521,1509,214
20241126,145600,162619497,1510,1510,1510,1510,22
20241126,145500,162586277,1510,1510,1510,1510,58
20241126,145400,162498697,1508,1510,1510,1507,1487
20241126,145300,160255290,1510,1512,1512,1510,927
20241126,145200,158855002,1512,1513,1513,1512,2670
20241126,145100,154817292,1519,1519,1519,1519,0
20241126,145000,154817292,1519,1519,1519,1519,0
20241126,144900,154817292,1519,1519,1519,1519,0
20241126,144800,154817292,1519,1519,1519,1519,0
20241126,144700,154817292,1519,1519,1519,1519,0
20241126,144600,154817292,1519,1516,1519,1511,6010
20241126,144500,145726845,1516,1516,1516,1516,370
20241126,144400,145165925,1516,1516,1516,1516,0
20241126,144300,145165925,1516,1516,1516,1516,200
20241126,144200,144862725,1519,1519,1519,1519,1
20241126,144100,144861206,1514,1514,1514,1514,0
20241126,144000,144861206,1514,1514,1514,1514,0
20241126,143900,144861206,1514,1514,1514,1514,0
20241126,143800,144861206,1514,1517,1517,1514,4125
20241126,143700,138613505,1518,1518,1518,1518,259
20241126,143600,138220343,1518,1518,1518,1518,744
20241126,143500,137090951,1517,1517,1517,1517,0
20241126,143400,137090951,1517,1518,1518,1517,1484
20241126,143300,134839438,1519,1519,1519,1519,0
20241126,143200,134839438,1519,1519,1519,1519,0
20241126,143100,134839438,1519,1519,1519,1519,0
20241126,143000,134839438,1519,1519,1519,1519,411
20241126,142900,134215129,1519,1519,1519,1519,0
20241126,142800,134215129,1519,1519,1519,1519,0
20241126,142700,134215129,1519,1519,1519,1519,0
20241126,142600,134215129,1519,1519,1519,1519,0
20241126,142500,134215129,1519,1519,1519,1519,0
20241126,142400,134215129,1519,1519,1519,1519,0
20241126,142300,134215129,1519,1519,1519,1519,0
20241126,142200,134215129,1519,1519,1519,1519,0
20241126,142100,134215129,1519,1519,1519,1519,0
20241126,142000,134215129,1519,1519,1519,1519,1
20241126,141900,134213610,1519,1519,1519,1519,0
20241126,141800,134213610,1519,1519,1519,1519,0
20241126,141700,134213610,1519,1519,1519,1519,600
20241126,141600,133302210,1519,1519,1519,1519,513
20241126,141500,132522963,1519,1519,1519,1519,0
20241126,141400,132522963,1519,1519,1519,1519,0
20241126,141300,132522963,1519,1519,1519,1519,1290
20241126,141200,130563453,1527,1527,1527,1527,0
20241126,141100,130563453,1527,1527,1527,1527,0
20241126,141000,130563453,1527,1527,1527,1527,0
20241126,140900,130563453,1527,1527,1527,1527,10
20241126,140800,130548183,1527,1527,1527,1527,0
20241126,140700,130548183,1527,1527,1527,1527,0
20241126,140600,130548183,1527,1527,1527,1527,0
20241126,140500,130548183,1527,1527,1527,1527,0
20241126,140400,130548183,1527,1527,1527,1527,0
20241126,140300,130548183,1527,1527,1527,1527,0
20241126,140200,130548183,1527,1527,1527,1527,0
20241126,140100,130548183,1527,1527,1527,1527,0
20241126,140000,130548183,1527,1527,1527,1527,0
20241126,135900,130548183,1527,1527,1527,1527,0
20241126,135800,130548183,1527,1527,1527,1527,33
20241126,135700,130497792,1527,1527,1527,1527,1
20241126,135600,130496265,1518,1518,1518,1518,0
20241126,135500,130496265,1518,1518,1518,1518,0
20241126,135400,130496265,1518,1518,1518,1518,0
20241126,135300,130496265,1518,1518,1518,1518,0
20241126,135200,130496265,1518,1518,1518,1518,0
20241126,135100,130496265,1518,1518,1518,1518,885
20241126,135000,129152835,1518,1520,1520,1518,115
20241126,134900,128978215,1518,1518,1518,1518,0
20241126,134800,128978215,1518,1518,1518,1518,0
20241126,134700,128978215,1518,1518,1518,1518,0
20241126,134600,128978215,1518,1518,1518,1518,0
20241126,134500,128978215,1518,1518,1518,1518,0
20241126,134400,128978215,1518,1518,1518,1518,0
20241126,134300,128978215,1518,1518,1518,1518,1
20241126,134200,128976697,1528,1528,1528,1528,8
20241126,134100,128964473,1529,1529,1529,1529,0
20241126,134000,128964473,1529,1529,1529,1529,9
20241126,133900,128950712,1529,1528,1529,1528,2
20241126,133800,128947655,1518,1529,1529,1518,9
20241126,133700,128933905,1529,1529,1529,1529,2
20241126,133600,128930847,1527,1527,1527,1527,1014
20241126,133500,127382469,1519,1519,1519,1519,0
20241126,133400,127382469,1519,1519,1519,1519,571
20241126,133300,126515120,1519,1518,1519,1518,1554
20241126,133200,124154595,1519,1519,1519,1519,9
20241126,133100,124140924,1519,1519,1519,1519,8
20241126,133000,124128772,1519,1519,1519,1519,0
20241126,132900,124128772,1519,1519,1519,1519,100
20241126,132800,123976872,1514,1514,1514,1514,0
20241126,132700,123976872,1514,1514,1514,1514,0
20241126,132600,123976872,1514,1515,1515,1514,3562
20241126,132500,118583788,1514,1514,1514,1514,0
20241126,132400,118583788,1514,1514,1514,1514,0
20241126,132300,118583788,1514,1514,1514,1514,0
20241126,132200,118583788,1514,1514,1514,1514,1009
20241126,132100,117056162,1519,1519,1519,1519,8
20241126,132000,117044010,1519,1519,1519,1519,0
20241126,131900,117044010,1519,1519,1519,1519,8
20241126,131800,117031858,1519,1519,1519,1519,0
20241126,131700,117031858,1519,1519,1519,1519,8
20241126,131600,117019706,1519,1519,1519,1519,0
20241126,131500,117019706,1519,1519,1519,1519,0
20241126,131400,117019706,1519,1519,1519,1519,9
20241126,131300,117006035,1519,1519,1519,1519,0
20241126,131200,117006035,1519,1519,1519,1519,8
20241126,131100,116993883,1519,1519,1519,1519,0
20241126,131000,116993883,1519,1519,1519,1519,510
20241126,130900,116219193,1513,1513,1513,1513,0
20241126,130800,116219193,1513,1513,1513,1513,0
20241126,130700,116219193,1513,1513,1513,1513,0
20241126,130600,116219193,1513,1519,1519,1513,101
20241126,130500,116066326,1519,1519,1519,1519,0
20241126,130400,116066326,1519,1519,1519,1519,8
20241126,130300,116054174,1519,1519,1519,1519,0
20241126,130200,116054174,1519,1514,1519,1513,2003
20241126,130100,113023197,1513,1513,1513,1513,0
20241126,130000,113023197,1513,1516,1516,1513,5000
20241126,125900,105453326,1520,1520,1520,1520,8
20241126,125800,105441166,1520,1520,1520,1520,0
20241126,125700,105441166,1520,1517,1520,1517,17
20241126,125600,105415374,1514,1514,1514,1514,0
20241126,125500,105415374,1514,1514,1514,1514,0
20241126,125400,105415374,1514,1514,1514,1514,0
20241126,125300,105415374,1514,1514,1514,1514,0
20241126,125200,105415374,1514,1514,1514,1514,0
20241126,125100,105415374,1514,1515,1515,1514,2000
20241126,125000,102387366,1514,1514,1514,1514,0
20241126,124900,102387366,1514,1517,1517,1514,4100
20241126,124800,96177641,1516,1521,1521,1516,5479
20241126,124700,87864761,1520,1520,1520,1520,0
20241126,124600,87864761,1520,1520,1520,1520,0
20241126,124500,87864761,1520,1521,1521,1520,1050
20241126,124400,86268679,1520,1520,1520,1520,0
20241126,124300,86268679,1520,1520,1520,1520,0
20241126,124200,86268679,1520,1520,1520,1520,0
20241126,124100,86268679,1520,1520,1520,1520,0
20241126,124000,86268679,1520,1520,1520,1520,0
20241126,123900,86268679,1520,1520,1520,1520,0
20241126,123800,86268679,1520,1520,1520,1520,984
20241126,123700,84772999,1520,1520,1520,1520,0
20241126,123600,84772999,1520,1520,1520,1520,8
20241126,123500,84760839,1520,1520,1520,1520,0
20241126,123400,84760839,1520,1520,1520,1520,0
20241126,123300,84760839,1520,1520,1520,1520,8
20241126,123200,84748679,1520,1520,1520,1520,0
20241126,123100,84748679,1520,1520,1520,1520,292
20241126,123000,84304839,1519,1519,1519,1519,0
20241126,122900,84304839,1519,1519,1519,1519,0
20241126,122800,84304839,1519,1519,1519,1519,0
20241126,122700,84304839,1519,1527,1527,1519,1608
20241126,122600,81862170,1527,1527,1527,1527,4
20241126,122500,81856062,1520,1527,1527,1520,2308
20241126,122400,78347560,1527,1527,1527,1527,0
20241126,122300,78347560,1527,1527,1527,1527,8
20241126,122200,78335344,1527,1527,1527,1527,0
20241126,122100,78335344,1527,1527,1527,1527,0
20241126,122000,78335344,1527,1527,1527,1527,9
20241126,121900,78321601,1527,1527,1527,1527,0
20241126,121800,78321601,1527,1527,1527,1527,8
20241126,121700,78309385,1527,1527,1527,1527,0
20241126,121600,78309385,1527,1527,1527,1527,18
20241126,121500,78281899,1527,1527,1527,1527,0
20241126,121400,78281899,1527,1527,1527,1527,8
20241126,121300,78269683,1527,1527,1527,1527,0
20241126,121200,78269683,1527,1527,1527,1527,509
20241126,121100,77492440,1527,1527,1527,1527,0
20241126,121000,77492440,1527,1527,1527,1527,8
20241126,120900,77480224,1526,1526,1526,1526,27
20241126,120800,77439022,1524,1524,1524,1524,0
20241126,120700,77439022,1524,1524,1524,1524,0
20241126,120600,77439022,1524,1524,1524,1524,0
20241126,120500,77439022,1524,1524,1524,1524,0
20241126,120400,77439022,1524,1523,1524,1523,3400
20241126,120300,72258422,1523,1523,1523,1523,9
20241126,120200,72244715,1523,1523,1523,1523,0
20241126,120100,72244715,1523,1523,1523,1523,3
20241126,120000,72240146,1519,1519,1519,1519,92
20241126,115900,72100398,1520,1524,1524,1520,1037
20241126,115800,70520126,1524,1524,1524,1524,4000
20241126,115700,64424126,1523,1523,1523,1523,8
20241126,115600,64411942,1522,1522,1522,1522,0
20241126,115500,64411942,1522,1523,1523,1520,2219
20241126,115400,61036431,1522,1522,1522,1522,0
20241126,115300,61036431,1522,1522,1522,1522,0
20241126,115200,61036431,1522,1523,1523,1522,710
20241126,115100,59955611,1524,1524,1524,1524,12
20241126,115000,59937323,1524,1524,1524,1524,8
20241126,114900,59925131,1524,1524,1524,1524,11
20241126,114800,59908367,1524,1524,1524,1524,19
20241126,114700,59879411,1524,1524,1524,1524,13
20241126,114600,59859599,1524,1524,1524,1524,20
20241126,114500,59829119,1524,1524,1524,1524,11
20241126,114400,59812355,1524,1524,1524,1524,20
20241126,114300,59781875,1524,1524,1524,1524,11
20241126,114200,59765111,1524,1524,1524,1524,8
20241126,114100,59752919,1524,1522,1524,1520,5373
20241126,114000,51572261,1522,1522,1522,1522,11
20241126,113900,51555519,1522,1516,1522,1516,386
20241126,113800,50970229,1522,1522,1522,1522,12
20241126,113700,50951965,1522,1514,1522,1514,503
20241126,113600,50190263,1522,1522,1522,1522,12
20241126,113500,50171999,1522,1522,1522,1522,19
20241126,113400,50143081,1522,1522,1522,1522,11
20241126,113300,50126339,1522,1522,1522,1522,8
20241126,113200,50114163,1522,1522,1522,1522,12
20241126,113100,50095899,1522,1522,1522,1522,19
20241126,113000,50066981,1522,1522,1522,1522,12
20241126,112900,50048717,1522,1522,1522,1522,21
20241126,112800,50016755,1513,1522,1522,1513,1112
20241126,112700,48333191,1522,1522,1522,1522,12
20241126,112600,48314927,1513,1522,1522,1513,25
20241126,112500,48277003,1522,1522,1522,1522,12
20241126,112400,48258739,1522,1522,1522,1522,8
20241126,112300,48246563,1522,1522,1522,1522,11
20241126,112200,48229821,1522,1522,1522,1522,19
20241126,112100,48200903,1522,1522,1522,1522,12
20241126,112000,48182639,1522,1522,1522,1522,20
20241126,111900,48152199,1522,1522,1522,1522,12
20241126,111800,48133935,1513,1522,1522,1513,32
20241126,111700,48085348,1522,1522,1522,1522,12
20241126,111600,48067084,1522,1522,1522,1522,8
20241126,111500,48054908,1522,1522,1522,1522,11
20241126,111400,48038166,1522,1522,1522,1522,19
20241126,111300,48009248,1522,1522,1522,1522,12
20241126,111200,47990984,1513,1522,1522,1513,13
20241126,111100,47971216,1522,1522,1522,1522,21
20241126,111000,47939254,1523,1523,1523,1523,11
20241126,110900,47922501,1523,1522,1523,1522,3639
20241126,110800,42383935,1514,1530,1530,1513,14757
20241126,110700,20051328,1530,1530,1530,1530,8
20241126,110600,20039088,1530,1530,1530,1530,11
20241126,110500,20022258,1530,1530,1530,1530,20
20241126,110400,19991658,1530,1530,1530,1530,11
20241126,110300,19974828,1530,1530,1530,1530,19
20241126,110200,19945758,1530,1530,1530,1530,12
20241126,110100,19927398,1530,1530,1530,1530,20
20241126,110000,19896798,1530,1530,1530,1530,12
20241126,105900,19878438,1530,1530,1530,1530,19
20241126,105800,19849368,1531,1531,1531,1531,0
20241126,105700,19849368,1531,1522,1531,1522,952
20241126,105600,18400325,1522,1531,1531,1522,1545
20241126,105500,16039640,1531,1531,1531,1531,11
20241126,105400,16022799,1531,1531,1531,1531,20
20241126,105300,15992179,1531,1531,1531,1531,0
20241126,105200,15992179,1531,1531,1531,1531,25
20241126,105100,15953904,1531,1531,1531,1531,0
20241126,105000,15953904,1531,1531,1531,1531,20
20241126,104900,15923284,1531,1531,1531,1531,11
20241126,104800,15906443,1531,1531,1531,1531,19
20241126,104700,15877354,1531,1531,1531,1531,12
20241126,104600,15858982,1531,1531,1531,1531,19
20241126,104500,15829893,1531,1531,1531,1531,0
20241126,104400,15829893,1531,1531,1531,1531,12
20241126,104300,15811521,1531,1531,1531,1531,20
20241126,104200,15780901,1531,1531,1531,1531,11
20241126,104100,15764060,1531,1532,1532,1531,20
20241126,104000,15733428,1532,1532,1532,1532,11
20241126,103900,15716576,1523,1533,1533,1523,1509
20241126,103800,13417881,1533,1526,1533,1524,916
20241126,103700,12020965,1534,1537,1537,1534,19
20241126,103600,11991795,1537,1537,1537,1537,11
20241126,103500,11974888,1537,1537,1537,1537,21
20241126,103400,11942611,1537,1537,1537,1537,11
20241126,103300,11925704,1537,1537,1537,1537,8
20241126,103200,11913408,1537,1537,1537,1537,12
20241126,103100,11894964,1527,1527,1537,1527,3011
20241126,103000,7297057,1537,1537,1537,1537,19
20241126,102900,7267854,1527,1527,1527,1526,1438
20241126,102800,5072077,1527,1527,1527,1527,8
20241126,102700,5059861,1527,1527,1527,1527,11
20241126,102600,5043064,1527,1527,1527,1527,21
20241126,102500,5010997,1527,1527,1527,1527,11
20241126,102400,4994200,1527,1527,1527,1527,19
20241126,102300,4965187,1527,1527,1527,1527,12
20241126,102200,4946863,1527,1527,1527,1527,8
20241126,102100,4934647,1527,1527,1527,1527,11
20241126,102000,4917850,1526,1539,1539,1526,891
20241126,101900,3557253,1539,1539,1539,1539,11
20241126,101800,3540324,1539,1539,1539,1539,36
20241126,101700,3484920,1539,1539,1539,1539,11
20241126,101600,3467991,1539,1539,1539,1539,0
20241126,101500,3467991,1539,1539,1539,1539,19
20241126,101400,3438750,1539,1539,1539,1539,12
20241126,101300,3420282,1539,1539,1539,1539,19
20241126,101200,3391041,1539,1539,1539,1539,12
20241126,101100,3372573,1539,1539,1539,1539,19
20241126,101000,3343332,1539,1539,1539,1539,0
20241126,100900,3343332,1539,1539,1539,1539,20
20241126,100800,3312552,1539,1539,1539,1539,12
20241126,100700,3294084,1539,1539,1539,1539,19
20241126,100600,3264843,1539,1539,1539,1539,13
20241126,100500,3244836,1539,1539,1539,1539,8
20241126,100400,3232524,1539,1539,1539,1539,11
20241126,100300,3215595,1539,1539,1539,1539,11
20241126,100200,3198666,1539,1539,1539,1539,20
20241126,100100,3167886,1540,1540,1540,1540,11
20241126,100000,3150946,1540,1540,1540,1540,21
20241126,095900,3118606,1540,1540,1540,1540,1
20241126,095800,3117066,1538,1538,1538,1538,19
20241126,095700,3087844,1538,1538,1538,1538,11
20241126,095600,3070926,1537,1537,1537,1537,20
20241126,095500,3040186,1537,1537,1537,1537,11
20241126,095400,3023279,1537,1537,1537,1537,20
20241126,095300,2992539,1537,1537,1537,1537,0
20241126,095200,2992539,1537,1537,1537,1537,9
20241126,095100,2978706,1537,1537,1537,1537,0
20241126,095000,2978706,1537,1537,1537,1537,0
20241126,094900,2978706,1537,1537,1537,1537,16
20241126,094800,2954114,1537,1537,1537,1537,0
20241126,094700,2954114,1537,1537,1537,1537,8
20241126,094600,2941818,1538,1538,1538,1538,0
20241126,094500,2941818,1538,1538,1538,1538,8
20241126,094400,2929514,1539,1539,1539,1539,0
20241126,094300,2929514,1539,1539,1539,1539,0
20241126,094200,2929514,1539,1539,1539,1539,0
20241126,094100,2929514,1539,1539,1539,1539,9
20241126,094000,2915663,1540,1540,1540,1540,4
20241126,093900,2909503,1527,1527,1527,1527,0
20241126,093800,2909503,1527,1527,1527,1527,0
20241126,093700,2909503,1527,1527,1527,1527,1107
20241126,093600,1219114,1543,1543,1543,1543,0
20241126,093500,1219114,1543,1543,1543,1543,3
20241126,093400,1214485,1543,1543,1543,1543,0
20241126,093300,1214485,1543,1527,1543,1527,72
20241126,093200,1104525,1543,1527,1543,1527,197
20241126,093100,803690,1545,1545,1545,1545,0
20241126,093000,803690,1545,1545,1545,1545,0
20241126,092900,803690,1545,1544,1545,1544,300
20241126,092800,340448,1544,1544,1544,1544,0
20241126,092700,340448,1544,1544,1544,1544,0
20241126,092600,340448,1544,1544,1544,1544,0
20241126,092500,340448,1544,1544,1544,1544,0
20241126,092400,340448,1544,1544,1544,1544,0
20241126,092300,340448,1544,1544,1544,1544,0
20241126,092200,340448,1544,1544,1544,1544,6
20241126,092100,331184,1524,1524,1524,1524,0
20241126,092000,331184,1524,1530,1530,1524,71
20241126,091900,222917,1530,1530,1530,1530,0
20241126,091800,222917,1530,1530,1530,1530,0
20241126,091700,222917,1530,1530,1530,1530,0
20241126,091600,222917,1530,1530,1530,1530,1
20241126,091500,221387,1530,1530,1530,1530,0
20241126,091400,221387,1530,1530,1530,1530,0
20241126,091300,221387,1530,1530,1530,1530,50
20241126,091200,144887,1544,1544,1544,1544,0
20241126,091100,144887,1544,1544,1544,1544,0
20241126,091000,144887,1544,1544,1544,1544,0
20241126,090900,144887,1544,1530,1544,1530,5
20241126,090800,137223,1549,1549,1549,1549,0
20241126,090700,137223,1549,1549,1549,1549,0
20241126,090600,137223,1549,1549,1549,1549,0
20241126,090500,137223,1549,1549,1549,1549,0
20241126,090400,137223,1549,1549,1549,1549,0
20241126,090300,137223,1549,1549,1549,1549,0
20241126,090200,137223,1549,1549,1549,1549,0
20241126,090100,137223,1549,1549,1549,1549,0
20241126,090000,137223,1549,1527,1549,1527,89