KissMeData/015230/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,190100,564693720,5270,5270,5270,5270,2508
20241126,190000,564693720,5270,5270,5270,5270,0
20241126,185900,564693720,5270,5270,5270,5270,0
20241126,185800,564693720,5270,5270,5270,5270,0
20241126,185700,564693720,5270,5270,5270,5270,0
20241126,185600,564693720,5270,5270,5270,5270,0
20241126,185500,564693720,5270,5270,5270,5270,0
20241126,185400,564693720,5270,5270,5270,5270,0
20241126,185300,564693720,5270,5270,5270,5270,0
20241126,185200,564693720,5270,5270,5270,5270,0
20241126,185100,564693720,5270,5270,5270,5270,0
20241126,185000,564693720,5270,5270,5270,5270,0
20241126,184900,564693720,5270,5270,5270,5270,0
20241126,184800,564693720,5270,5270,5270,5270,0
20241126,184700,564693720,5270,5270,5270,5270,0
20241126,184600,564693720,5270,5270,5270,5270,0
20241126,184500,564693720,5270,5270,5270,5270,0
20241126,184400,564693720,5270,5270,5270,5270,0
20241126,184300,564693720,5270,5270,5270,5270,0
20241126,184200,564693720,5270,5270,5270,5270,0
20241126,184100,564693720,5270,5270,5270,5270,0
20241126,184000,564693720,5270,5270,5270,5270,0
20241126,183900,564693720,5270,5270,5270,5270,0
20241126,183800,564693720,5270,5270,5270,5270,0
20241126,183700,564693720,5270,5270,5270,5270,0
20241126,183600,564693720,5270,5270,5270,5270,0
20241126,183500,564693720,5270,5270,5270,5270,0
20241126,183400,564693720,5270,5270,5270,5270,0
20241126,183300,564693720,5270,5270,5270,5270,0
20241126,183200,564693720,5270,5270,5270,5270,0
20241126,183100,564693720,5270,5270,5270,5270,2508
20241126,183000,564693720,5270,5270,5270,5270,0
20241126,182900,564693720,5270,5270,5270,5270,0
20241126,182800,564693720,5270,5270,5270,5270,0
20241126,182700,564693720,5270,5270,5270,5270,0
20241126,182600,564693720,5270,5270,5270,5270,0
20241126,182500,564693720,5270,5270,5270,5270,0
20241126,182400,564693720,5270,5270,5270,5270,0
20241126,182300,564693720,5270,5270,5270,5270,0
20241126,182200,564693720,5270,5270,5270,5270,0
20241126,182100,564693720,5270,5270,5270,5270,0
20241126,182000,564693720,5270,5270,5270,5270,0
20241126,181900,564693720,5270,5270,5270,5270,0
20241126,181800,564693720,5270,5270,5270,5270,0
20241126,181700,564693720,5270,5270,5270,5270,0
20241126,181600,564693720,5270,5270,5270,5270,0
20241126,181500,564693720,5270,5270,5270,5270,0
20241126,181400,564693720,5270,5270,5270,5270,0
20241126,181300,564693720,5270,5270,5270,5270,0
20241126,181200,564693720,5270,5270,5270,5270,0
20241126,181100,564693720,5270,5270,5270,5270,0
20241126,181000,564693720,5270,5270,5270,5270,0
20241126,180900,564693720,5270,5270,5270,5270,0
20241126,180800,564693720,5270,5270,5270,5270,0
20241126,180700,564693720,5270,5270,5270,5270,0
20241126,180600,564693720,5270,5270,5270,5270,0
20241126,180500,564693720,5270,5270,5270,5270,0
20241126,180400,564693720,5270,5270,5270,5270,0
20241126,180300,564693720,5270,5270,5270,5270,0
20241126,180200,564693720,5270,5270,5270,5270,0
20241126,180100,564693720,5270,5270,5270,5270,2508
20241126,180000,564693720,5270,5270,5270,5270,0
20241126,175900,564693720,5270,5270,5270,5270,0
20241126,175800,564693720,5270,5270,5270,5270,0
20241126,175700,564693720,5270,5270,5270,5270,0
20241126,175600,564693720,5270,5270,5270,5270,0
20241126,175500,564693720,5270,5270,5270,5270,0
20241126,175400,564693720,5270,5270,5270,5270,0
20241126,175300,564693720,5270,5270,5270,5270,0
20241126,175200,564693720,5270,5270,5270,5270,0
20241126,175100,564693720,5270,5270,5270,5270,0
20241126,175000,564693720,5270,5270,5270,5270,0
20241126,174900,564693720,5270,5270,5270,5270,0
20241126,174800,564693720,5270,5270,5270,5270,0
20241126,174700,564693720,5270,5270,5270,5270,0
20241126,174600,564693720,5270,5270,5270,5270,0
20241126,174500,564693720,5270,5270,5270,5270,0
20241126,174400,564693720,5270,5270,5270,5270,0
20241126,174300,564693720,5270,5270,5270,5270,0
20241126,174200,564693720,5270,5270,5270,5270,0
20241126,174100,564693720,5270,5270,5270,5270,0
20241126,174000,564693720,5270,5270,5270,5270,0
20241126,173900,564693720,5270,5270,5270,5270,0
20241126,173800,564693720,5270,5270,5270,5270,0
20241126,173700,564693720,5270,5270,5270,5270,0
20241126,173600,564693720,5270,5270,5270,5270,0
20241126,173500,564693720,5270,5270,5270,5270,0
20241126,173400,564693720,5270,5270,5270,5270,0
20241126,173300,564693720,5270,5270,5270,5270,0
20241126,173200,564693720,5270,5270,5270,5270,0
20241126,173100,564693720,5270,5270,5270,5270,2508
20241126,173000,564693720,5270,5270,5270,5270,0
20241126,172900,564693720,5270,5270,5270,5270,0
20241126,172800,564693720,5270,5270,5270,5270,0
20241126,172700,564693720,5270,5270,5270,5270,0
20241126,172600,564693720,5270,5270,5270,5270,0
20241126,172500,564693720,5270,5270,5270,5270,0
20241126,172400,564693720,5270,5270,5270,5270,0
20241126,172300,564693720,5270,5270,5270,5270,0
20241126,172200,564693720,5270,5270,5270,5270,0
20241126,172100,564693720,5270,5270,5270,5270,0
20241126,172000,564693720,5270,5270,5270,5270,0
20241126,171900,564693720,5270,5270,5270,5270,0
20241126,171800,564693720,5270,5270,5270,5270,0
20241126,171700,564693720,5270,5270,5270,5270,0
20241126,171600,564693720,5270,5270,5270,5270,0
20241126,171500,564693720,5270,5270,5270,5270,0
20241126,171400,564693720,5270,5270,5270,5270,0
20241126,171300,564693720,5270,5270,5270,5270,0
20241126,171200,564693720,5270,5270,5270,5270,0
20241126,171100,564693720,5270,5270,5270,5270,0
20241126,171000,564693720,5270,5270,5270,5270,0
20241126,170900,564693720,5270,5270,5270,5270,0
20241126,170800,564693720,5270,5270,5270,5270,0
20241126,170700,564693720,5270,5270,5270,5270,0
20241126,170600,564693720,5270,5270,5270,5270,0
20241126,170500,564693720,5270,5270,5270,5270,0
20241126,170400,564693720,5270,5270,5270,5270,0
20241126,170300,564693720,5270,5270,5270,5270,0
20241126,170200,564693720,5270,5270,5270,5270,0
20241126,170100,564693720,5270,5270,5270,5270,2508
20241126,170000,564693720,5270,5270,5270,5270,0
20241126,165900,564693720,5270,5270,5270,5270,0
20241126,165800,564693720,5270,5270,5270,5270,0
20241126,165700,564693720,5270,5270,5270,5270,0
20241126,165600,564693720,5270,5270,5270,5270,0
20241126,165500,564693720,5270,5270,5270,5270,0
20241126,165400,564693720,5270,5270,5270,5270,0
20241126,165300,564693720,5270,5270,5270,5270,0
20241126,165200,564693720,5270,5270,5270,5270,0
20241126,165100,564693720,5270,5270,5270,5270,0
20241126,165000,564693720,5270,5270,5270,5270,0
20241126,164900,564693720,5270,5270,5270,5270,0
20241126,164800,564693720,5270,5270,5270,5270,0
20241126,164700,564693720,5270,5270,5270,5270,0
20241126,164600,564693720,5270,5270,5270,5270,0
20241126,164500,564693720,5270,5270,5270,5270,0
20241126,164400,564693720,5270,5270,5270,5270,0
20241126,164300,564693720,5270,5270,5270,5270,0
20241126,164200,564693720,5270,5270,5270,5270,0
20241126,164100,564693720,5270,5270,5270,5270,0
20241126,164000,564693720,5270,5270,5270,5270,0
20241126,163900,564693720,5270,5270,5270,5270,0
20241126,163800,564693720,5270,5270,5270,5270,0
20241126,163700,564693720,5270,5270,5270,5270,0
20241126,163600,564693720,5270,5270,5270,5270,0
20241126,163500,564693720,5270,5270,5270,5270,0
20241126,163400,564693720,5270,5270,5270,5270,0
20241126,163300,564693720,5270,5270,5270,5270,0
20241126,163200,564693720,5270,5270,5270,5270,0
20241126,163100,564693720,5270,5270,5270,5270,2508
20241126,163000,564693720,5270,5270,5270,5270,0
20241126,162900,564693720,5270,5270,5270,5270,0
20241126,162800,564693720,5270,5270,5270,5270,0
20241126,162700,564693720,5270,5270,5270,5270,0
20241126,162600,564693720,5270,5270,5270,5270,0
20241126,162500,564693720,5270,5270,5270,5270,0
20241126,162400,564693720,5270,5270,5270,5270,0
20241126,162300,564693720,5270,5270,5270,5270,0
20241126,162200,564693720,5270,5270,5270,5270,0
20241126,162100,564693720,5270,5270,5270,5270,0
20241126,162000,564693720,5270,5270,5270,5270,0
20241126,161900,564693720,5270,5270,5270,5270,0
20241126,161800,564693720,5270,5270,5270,5270,0
20241126,161700,564693720,5270,5270,5270,5270,0
20241126,161600,564693720,5270,5270,5270,5270,0
20241126,161500,564693720,5270,5270,5270,5270,0
20241126,161400,564693720,5270,5270,5270,5270,0
20241126,161300,564693720,5270,5270,5270,5270,0
20241126,161200,564693720,5270,5270,5270,5270,0
20241126,161100,564693720,5270,5270,5270,5270,0
20241126,161000,564693720,5270,5270,5270,5270,0
20241126,160900,564693720,5270,5270,5270,5270,0
20241126,160800,564693720,5270,5270,5270,5270,0
20241126,160700,564693720,5270,5270,5270,5270,0
20241126,160600,564693720,5270,5270,5270,5270,0
20241126,160500,564693720,5270,5270,5270,5270,0
20241126,160400,564693720,5270,5270,5270,5270,0
20241126,160300,564693720,5270,5270,5270,5270,0
20241126,160200,564693720,5270,5270,5270,5270,0
20241126,160100,564693720,5270,5270,5270,5270,2508
20241126,160000,564693720,5270,5270,5270,5270,0
20241126,155900,564693720,5270,5270,5270,5270,0
20241126,155800,564693720,5270,5270,5270,5270,0
20241126,155700,564693720,5270,5270,5270,5270,0
20241126,155600,564693720,5270,5270,5270,5270,0
20241126,155500,564693720,5270,5270,5270,5270,0
20241126,155400,564693720,5270,5270,5270,5270,0
20241126,155300,564693720,5270,5270,5270,5270,0
20241126,155200,564693720,5270,5270,5270,5270,0
20241126,155100,564693720,5270,5270,5270,5270,0
20241126,155000,564693720,5270,5270,5270,5270,0
20241126,154900,564693720,5270,5270,5270,5270,0
20241126,154800,564693720,5270,5270,5270,5270,0
20241126,154700,564693720,5270,5270,5270,5270,0
20241126,154600,564693720,5270,5270,5270,5270,0
20241126,154500,564693720,5270,5270,5270,5270,0
20241126,154400,564693720,5270,5270,5270,5270,0
20241126,154300,564693720,5270,5270,5270,5270,0
20241126,154200,564693720,5270,5270,5270,5270,0
20241126,154100,564693720,5270,5270,5270,5270,0
20241126,154000,564693720,5270,5270,5270,5270,0
20241126,153900,564693720,5270,5270,5270,5270,0
20241126,153800,564693720,5270,5270,5270,5270,0
20241126,153700,564693720,5270,5270,5270,5270,0
20241126,153600,564693720,5270,5270,5270,5270,0
20241126,153500,564693720,5270,5270,5270,5270,0
20241126,153400,564693720,5270,5270,5270,5270,0
20241126,153300,564693720,5270,5270,5270,5270,0
20241126,153200,564693720,5270,5270,5270,5270,0
20241126,153100,564693720,5270,5270,5270,5270,2508
20241126,153000,564693720,5270,5270,5270,5270,2508
20241126,152900,551476560,5270,5270,5270,5270,0
20241126,152800,551476560,5270,5270,5270,5270,0
20241126,152700,551476560,5270,5270,5270,5270,0
20241126,152600,551476560,5270,5270,5270,5270,0
20241126,152500,551476560,5270,5270,5270,5270,0
20241126,152400,551476560,5270,5270,5270,5270,0
20241126,152300,551476560,5270,5270,5270,5270,0
20241126,152200,551476560,5270,5270,5270,5270,0
20241126,152100,551476560,5270,5270,5270,5270,0
20241126,152000,551476560,5270,5270,5270,5270,0
20241126,151900,551476560,5270,5270,5280,5270,506
20241126,151800,548808390,5250,5260,5270,5250,3240
20241126,151700,531747270,5260,5260,5260,5260,100
20241126,151600,531221270,5260,5260,5260,5260,0
20241126,151500,531221270,5260,5230,5260,5230,165
20241126,151400,530356190,5250,5250,5250,5250,0
20241126,151300,530356190,5250,5250,5250,5250,1
20241126,151200,530350940,5260,5260,5260,5260,1
20241126,151100,530345680,5260,5260,5260,5230,1015
20241126,151000,525034900,5250,5260,5260,5250,5
20241126,150900,525008640,5250,5260,5260,5250,20
20241126,150800,524903450,5260,5260,5260,5260,100
20241126,150700,524377450,5260,5260,5260,5260,501
20241126,150600,521742190,5260,5250,5260,5250,912
20241126,150500,516954180,5250,5230,5250,5230,8
20241126,150400,516912320,5250,5250,5250,5250,0
20241126,150300,516912320,5250,5250,5250,5250,192
20241126,150200,515904320,5250,5250,5250,5250,0
20241126,150100,515904320,5250,5250,5250,5250,0
20241126,150000,515904320,5250,5250,5250,5250,1
20241126,145900,515899070,5230,5240,5250,5230,2501
20241126,145800,502780690,5240,5240,5240,5240,0
20241126,145700,502780690,5240,5240,5240,5240,0
20241126,145600,502780690,5240,5240,5240,5240,3
20241126,145500,502764970,5240,5240,5240,5240,1
20241126,145400,502759730,5230,5230,5230,5230,20
20241126,145300,502655130,5240,5240,5240,5240,3
20241126,145200,502639410,5240,5240,5240,5240,86
20241126,145100,502188770,5240,5240,5240,5240,0
20241126,145000,502188770,5240,5240,5240,5240,0
20241126,144900,502188770,5240,5240,5240,5240,0
20241126,144800,502188770,5240,5230,5240,5230,623
20241126,144700,498930250,5230,5230,5230,5230,36
20241126,144600,498741970,5230,5230,5230,5230,0
20241126,144500,498741970,5230,5230,5230,5230,118
20241126,144400,498124830,5230,5230,5230,5230,0
20241126,144300,498124830,5230,5230,5230,5230,0
20241126,144200,498124830,5230,5230,5230,5230,0
20241126,144100,498124830,5230,5230,5230,5230,2
20241126,144000,498114370,5220,5220,5220,5220,50
20241126,143900,497853370,5220,5230,5230,5220,428
20241126,143800,495615210,5230,5230,5230,5230,0
20241126,143700,495615210,5230,5230,5230,5230,5
20241126,143600,495589060,5230,5230,5230,5230,0
20241126,143500,495589060,5230,5220,5230,5220,31
20241126,143400,495427220,5220,5220,5220,5220,0
20241126,143300,495427220,5220,5220,5220,5220,300
20241126,143200,493861220,5220,5220,5220,5220,8
20241126,143100,493819460,5220,5210,5220,5200,585
20241126,143000,490772570,5200,5210,5210,5200,117
20241126,142900,490163110,5210,5210,5210,5210,7
20241126,142800,490126640,5210,5210,5210,5210,0
20241126,142700,490126640,5210,5210,5210,5210,0
20241126,142600,490126640,5210,5210,5210,5210,0
20241126,142500,490126640,5210,5210,5210,5210,0
20241126,142400,490126640,5210,5210,5210,5210,0
20241126,142300,490126640,5210,5210,5210,5210,0
20241126,142200,490126640,5210,5210,5210,5210,0
20241126,142100,490126640,5210,5210,5210,5210,0
20241126,142000,490126640,5210,5210,5210,5210,0
20241126,141900,490126640,5210,5210,5210,5210,0
20241126,141800,490126640,5210,5210,5210,5210,0
20241126,141700,490126640,5210,5210,5210,5210,0
20241126,141600,490126640,5210,5210,5210,5210,0
20241126,141500,490126640,5210,5210,5210,5210,0
20241126,141400,490126640,5210,5210,5210,5210,0
20241126,141300,490126640,5210,5210,5210,5210,0
20241126,141200,490126640,5210,5210,5210,5210,1
20241126,141100,490121430,5200,5200,5200,5200,0
20241126,141000,490121430,5200,5200,5200,5200,0
20241126,140900,490121430,5200,5200,5200,5200,0
20241126,140800,490121430,5200,5200,5200,5200,0
20241126,140700,490121430,5200,5200,5200,5200,21
20241126,140600,490012230,5210,5210,5210,5210,0
20241126,140500,490012230,5210,5210,5210,5200,108
20241126,140400,489450610,5190,5200,5200,5190,8
20241126,140300,489409020,5200,5200,5200,5200,0
20241126,140200,489409020,5200,5200,5200,5200,501
20241126,140100,486803820,5200,5200,5200,5200,0
20241126,140000,486803820,5200,5200,5200,5200,30
20241126,135900,486647820,5190,5190,5190,5190,10
20241126,135800,486595920,5190,5190,5190,5190,1
20241126,135700,486590730,5190,5190,5190,5190,0
20241126,135600,486590730,5190,5190,5190,5190,0
20241126,135500,486590730,5190,5190,5190,5190,4
20241126,135400,486569970,5210,5190,5210,5190,25
20241126,135300,486440200,5200,5200,5200,5200,0
20241126,135200,486440200,5200,5200,5200,5200,10
20241126,135100,486388200,5200,5200,5200,5200,0
20241126,135000,486388200,5200,5200,5200,5200,60
20241126,134900,486076200,5180,5200,5200,5180,768
20241126,134800,482094990,5200,5200,5200,5200,1
20241126,134700,482089790,5200,5200,5200,5200,18
20241126,134600,481996190,5210,5210,5210,5210,0
20241126,134500,481996190,5210,5210,5210,5210,0
20241126,134400,481996190,5210,5210,5210,5210,0
20241126,134300,481996190,5210,5200,5210,5200,752
20241126,134200,478085780,5210,5210,5210,5210,3
20241126,134100,478070150,5230,5230,5230,5230,0
20241126,134000,478070150,5230,5230,5230,5230,0
20241126,133900,478070150,5230,5230,5230,5230,0
20241126,133800,478070150,5230,5230,5230,5230,0
20241126,133700,478070150,5230,5230,5230,5230,0
20241126,133600,478070150,5230,5230,5230,5230,0
20241126,133500,478070150,5230,5200,5230,5200,201
20241126,133400,477024920,5200,5200,5200,5200,1279
20241126,133300,470374120,5230,5230,5230,5230,1
20241126,133200,470368890,5190,5190,5190,5190,0
20241126,133100,470368890,5190,5190,5190,5190,0
20241126,133000,470368890,5190,5190,5190,5190,100
20241126,132900,469849890,5230,5230,5230,5230,0
20241126,132800,469849890,5230,5230,5230,5230,0
20241126,132700,469849890,5230,5230,5230,5230,0
20241126,132600,469849890,5230,5230,5230,5230,1
20241126,132500,469844660,5190,5190,5190,5190,0
20241126,132400,469844660,5190,5220,5220,5190,532
20241126,132300,467075630,5220,5220,5220,5220,370
20241126,132200,465144230,5230,5230,5230,5230,0
20241126,132100,465144230,5230,5230,5230,5230,1
20241126,132000,465139000,5230,5230,5230,5230,2
20241126,131900,465128540,5230,5230,5230,5230,1060
20241126,131800,459584740,5230,5240,5240,5230,795
20241126,131700,455426630,5240,5240,5240,5240,0
20241126,131600,455426630,5240,5240,5240,5240,503
20241126,131500,452790910,5240,5240,5240,5240,0
20241126,131400,452790910,5240,5240,5240,5240,0
20241126,131300,452790910,5240,5240,5240,5240,0
20241126,131200,452790910,5240,5240,5240,5240,0
20241126,131100,452790910,5240,5240,5240,5240,0
20241126,131000,452790910,5240,5240,5240,5240,0
20241126,130900,452790910,5240,5240,5240,5240,0
20241126,130800,452790910,5240,5240,5240,5240,5
20241126,130700,452764710,5240,5240,5240,5240,0
20241126,130600,452764710,5240,5240,5240,5240,10
20241126,130500,452712310,5230,5230,5230,5230,28
20241126,130400,452565870,5230,5230,5230,5230,18
20241126,130300,452471730,5230,5230,5230,5230,203
20241126,130200,451410040,5230,5230,5230,5230,89
20241126,130100,450944570,5230,5230,5230,5230,12
20241126,130000,450881810,5230,5230,5230,5230,12
20241126,125900,450819050,5230,5230,5230,5230,200
20241126,125800,449773050,5250,5250,5250,5250,0
20241126,125700,449773050,5250,5240,5250,5240,16
20241126,125600,449689190,5240,5240,5240,5240,0
20241126,125500,449689190,5240,5240,5240,5240,0
20241126,125400,449689190,5240,5240,5240,5240,26
20241126,125300,449552950,5230,5240,5240,5230,507
20241126,125200,446899320,5260,5260,5260,5260,76
20241126,125100,446499560,5270,5270,5270,5270,0
20241126,125000,446499560,5270,5270,5270,5270,0
20241126,124900,446499560,5270,5270,5270,5270,0
20241126,124800,446499560,5270,5270,5270,5270,0
20241126,124700,446499560,5270,5270,5270,5270,0
20241126,124600,446499560,5270,5270,5270,5270,9
20241126,124500,446452130,5270,5270,5270,5270,71
20241126,124400,446077960,5240,5240,5240,5240,0
20241126,124300,446077960,5240,5240,5240,5240,50
20241126,124200,445815960,5280,5280,5280,5280,0
20241126,124100,445815960,5280,5280,5280,5280,0
20241126,124000,445815960,5280,5230,5280,5230,2031
20241126,123900,435104180,5230,5230,5230,5230,18
20241126,123800,435010040,5250,5250,5250,5250,0
20241126,123700,435010040,5250,5240,5250,5240,307
20241126,123600,433401340,5230,5220,5230,5220,44
20241126,123500,433171340,5230,5230,5230,5230,0
20241126,123400,433171340,5230,5230,5230,5230,2
20241126,123300,433160880,5230,5230,5230,5230,8
20241126,123200,433119040,5230,5230,5230,5230,28
20241126,123100,432972600,5230,5230,5230,5230,9
20241126,123000,432925530,5230,5230,5230,5230,0
20241126,122900,432925530,5230,5230,5230,5230,63
20241126,122800,432596040,5230,5230,5230,5230,155
20241126,122700,431785390,5230,5230,5230,5230,13
20241126,122600,431717400,5240,5260,5260,5240,303
20241126,122500,430127840,5260,5260,5260,5260,0
20241126,122400,430127840,5260,5260,5260,5260,0
20241126,122300,430127840,5260,5260,5260,5260,0
20241126,122200,430127840,5260,5260,5260,5260,81
20241126,122100,429701780,5290,5290,5290,5290,0
20241126,122000,429701780,5290,5290,5290,5290,95
20241126,121900,429199230,5290,5290,5290,5290,0
20241126,121800,429199230,5290,5290,5290,5290,1
20241126,121700,429193940,5260,5260,5260,5260,0
20241126,121600,429193940,5260,5260,5260,5260,0
20241126,121500,429193940,5260,5290,5290,5260,377
20241126,121400,427210890,5280,5300,5300,5280,125
20241126,121300,426549270,5310,5300,5310,5290,155
20241126,121200,425728230,5310,5300,5310,5300,2
20241126,121100,425717620,5310,5260,5310,5260,4059
20241126,121000,404244740,5240,5240,5240,5240,0
20241126,120900,404244740,5240,5270,5270,5240,4111
20241126,120800,382623350,5280,5280,5280,5280,8
20241126,120700,382581110,5270,5270,5270,5270,367
20241126,120600,380647020,5270,5270,5270,5270,380
20241126,120500,378644420,5280,5280,5280,5280,6
20241126,120400,378612740,5280,5280,5280,5280,471
20241126,120300,376125860,5310,5310,5310,5280,74
20241126,120200,375733490,5310,5300,5310,5300,764
20241126,120100,371680010,5300,5300,5300,5300,262
20241126,120000,370291410,5300,5280,5300,5280,65
20241126,115900,369948070,5300,5300,5310,5280,2376
20241126,115800,357347960,5300,5290,5300,5290,166
20241126,115700,356468180,5300,5280,5300,5270,11367
20241126,115600,296254120,5270,5210,5270,5210,6399
20241126,115500,262669140,5190,5190,5190,5190,1
20241126,115400,262663950,5220,5220,5220,5220,0
20241126,115300,262663950,5220,5220,5220,5220,0
20241126,115200,262663950,5220,5220,5220,5220,0
20241126,115100,262663950,5220,5220,5220,5220,4
20241126,115000,262643070,5220,5220,5220,5220,0
20241126,114900,262643070,5220,5220,5220,5220,3
20241126,114800,262627410,5220,5190,5220,5190,33
20241126,114700,262456050,5210,5210,5210,5210,3
20241126,114600,262440420,5210,5210,5210,5210,4
20241126,114500,262419580,5210,5210,5210,5210,3
20241126,114400,262403950,5210,5210,5210,5210,3
20241126,114300,262388320,5190,5220,5220,5190,2372
20241126,114200,250058870,5220,5220,5220,5220,0
20241126,114100,250058870,5220,5220,5220,5220,3
20241126,114000,250043210,5220,5220,5220,5220,3
20241126,113900,250027550,5220,5220,5220,5220,4
20241126,113800,250006670,5220,5220,5220,5220,15
20241126,113700,249928370,5220,5220,5220,5220,3
20241126,113600,249912710,5220,5220,5220,5220,14
20241126,113500,249839630,5220,5220,5220,5220,6
20241126,113400,249808310,5220,5220,5220,5210,46
20241126,113300,249568590,5220,5220,5220,5220,0
20241126,113200,249568590,5220,5220,5220,5220,133
20241126,113100,248874330,5240,5240,5240,5240,204
20241126,113000,247805370,5230,5230,5230,5230,3
20241126,112900,247789680,5240,5240,5240,5240,3
20241126,112800,247773960,5240,5240,5240,5240,103
20241126,112700,247234240,5230,5230,5230,5230,644
20241126,112600,243866120,5230,5230,5230,5230,3
20241126,112500,243850430,5220,5220,5220,5220,573
20241126,112400,240859370,5220,5220,5220,5220,2
20241126,112300,240848930,5220,5220,5220,5220,4
20241126,112200,240828050,5220,5220,5220,5220,3
20241126,112100,240812390,5220,5220,5220,5220,4
20241126,112000,240791510,5220,5220,5220,5220,4
20241126,111900,240770630,5220,5220,5220,5220,3
20241126,111800,240754970,5220,5220,5220,5220,3
20241126,111700,240739310,5220,5220,5220,5210,1790
20241126,111600,231407370,5210,5210,5210,5210,14
20241126,111500,231334430,5210,5210,5210,5210,6
20241126,111400,231303170,5210,5210,5210,5210,3
20241126,111300,231287540,5210,5210,5210,5210,4
20241126,111200,231266700,5210,5220,5220,5210,577
20241126,111100,228260500,5220,5210,5220,5210,518
20241126,111000,225556690,5200,5200,5200,5190,573
20241126,110900,222578720,5200,5200,5200,5200,105
20241126,110800,222032720,5200,5200,5200,5200,351
20241126,110700,220207520,5200,5200,5200,5200,0
20241126,110600,220207520,5200,5200,5200,5200,3
20241126,110500,220191920,5200,5200,5200,5200,3
20241126,110400,220176320,5200,5200,5200,5200,4
20241126,110300,220155520,5190,5210,5210,5190,1003
20241126,110200,214949890,5190,5210,5210,5190,113
20241126,110100,214362920,5210,5210,5210,5210,13
20241126,110000,214295190,5210,5210,5210,5210,13
20241126,105900,214227460,5210,5210,5210,5210,3
20241126,105800,214211830,5210,5210,5210,5210,23
20241126,105700,214092000,5200,5210,5210,5200,98
20241126,105600,213582310,5210,5210,5210,5210,314
20241126,105500,211946370,5220,5210,5220,5210,716
20241126,105400,208215940,5210,5210,5210,5210,504
20241126,105300,205590100,5210,5210,5210,5210,0
20241126,105200,205590100,5210,5210,5210,5210,4
20241126,105100,205569260,5210,5210,5210,5210,3
20241126,105000,205553630,5210,5210,5210,5210,6
20241126,104900,205522370,5210,5210,5210,5210,83
20241126,104800,205089940,5210,5220,5220,5210,204
20241126,104700,204027060,5220,5230,5230,5220,2556
20241126,104600,190684710,5230,5230,5230,5230,3
20241126,104500,190669020,5230,5230,5230,5230,0
20241126,104400,190669020,5230,5230,5230,5230,4
20241126,104300,190648100,5230,5230,5230,5230,3
20241126,104200,190632410,5230,5230,5230,5230,3
20241126,104100,190616720,5230,5230,5230,5230,4
20241126,104000,190595800,5230,5230,5230,5230,3
20241126,103900,190580110,5230,5230,5230,5230,0
20241126,103800,190580110,5230,5230,5230,5230,3
20241126,103700,190564420,5230,5230,5230,5230,5
20241126,103600,190538270,5230,5230,5230,5230,3
20241126,103500,190522580,5230,5220,5230,5210,150
20241126,103400,189739560,5230,5230,5230,5230,3
20241126,103300,189723870,5230,5230,5230,5230,0
20241126,103200,189723870,5230,5230,5230,5230,103
20241126,103100,189185180,5240,5240,5240,5240,4
20241126,103000,189164220,5240,5240,5240,5240,3
20241126,102900,189148500,5230,5220,5230,5220,813
20241126,102800,184900100,5220,5220,5220,5220,0
20241126,102700,184900100,5220,5220,5220,5220,180
20241126,102600,183960500,5230,5220,5230,5220,31
20241126,102500,183798650,5230,5230,5230,5230,286
20241126,102400,182302870,5230,5230,5230,5230,98
20241126,102300,181790330,5230,5230,5230,5230,5
20241126,102200,181764180,5220,5220,5220,5220,4
20241126,102100,181743300,5220,5220,5220,5220,32
20241126,102000,181576260,5230,5230,5240,5230,24
20241126,101900,181450700,5240,5230,5250,5230,3178
20241126,101800,164781920,5230,5220,5230,5220,435
20241126,101700,162509870,5210,5220,5220,5210,6
20241126,101600,162478560,5220,5220,5220,5220,0
20241126,101500,162478560,5220,5220,5220,5220,3
20241126,101400,162462900,5220,5210,5220,5210,264
20241126,101300,161084980,5210,5210,5210,5210,103
20241126,101200,160548350,5210,5200,5210,5190,697
20241126,101100,156928140,5200,5190,5200,5190,1176
20241126,101000,150824040,5190,5190,5190,5190,10
20241126,100900,150772140,5190,5180,5190,5180,518
20241126,100800,148088790,5190,5190,5190,5190,6
20241126,100700,148057650,5190,5190,5190,5190,4
20241126,100600,148036890,5180,5180,5180,5180,57
20241126,100500,147741630,5180,5180,5180,5180,46
20241126,100400,147503350,5190,5180,5190,5180,1940
20241126,100300,137441380,5180,5180,5180,5180,5
20241126,100200,137415480,5180,5180,5180,5180,4
20241126,100100,137394760,5190,5190,5190,5190,4
20241126,100000,137374000,5190,5190,5190,5190,133
20241126,095900,136683730,5180,5180,5180,5180,0
20241126,095800,136683730,5180,5170,5180,5170,3003
20241126,095700,121133390,5170,5170,5170,5170,4
20241126,095600,121112710,5170,5170,5170,5170,4
20241126,095500,121092030,5160,5160,5170,5160,285
20241126,095400,119621400,5160,5160,5160,5160,204
20241126,095300,118568760,5150,5160,5160,5150,104
20241126,095200,118033120,5160,5160,5160,5160,33
20241126,095100,117862840,5160,5160,5160,5160,0
20241126,095000,117862840,5160,5160,5160,5160,24
20241126,094900,117739000,5160,5160,5160,5160,0
20241126,094800,117739000,5160,5160,5160,5160,2200
20241126,094700,106387000,5180,5180,5180,5180,1
20241126,094600,106381820,5160,5160,5160,5160,1300
20241126,094500,99673820,5170,5170,5170,5170,103
20241126,094400,99141310,5160,5170,5170,5160,2
20241126,094300,99130980,5170,5170,5170,5170,2
20241126,094200,99120640,5160,5160,5170,5160,507
20241126,094100,96504510,5170,5170,5170,5170,0
20241126,094000,96504510,5170,5170,5170,5170,551
20241126,093900,93655840,5170,5170,5170,5170,0
20241126,093800,93655840,5170,5170,5170,5170,0
20241126,093700,93655840,5170,5170,5170,5170,0
20241126,093600,93655840,5170,5170,5170,5170,6
20241126,093500,93624820,5170,5170,5170,5170,1
20241126,093400,93619650,5180,5180,5180,5180,13
20241126,093300,93552310,5110,5160,5160,5110,2693
20241126,093200,79700040,5170,5170,5170,5170,232
20241126,093100,78500600,5180,5180,5180,5180,0
20241126,093000,78500600,5180,5170,5180,5170,6
20241126,092900,78469540,5180,5180,5180,5180,100
20241126,092800,77951540,5190,5190,5190,5190,0
20241126,092700,77951540,5190,5180,5190,5180,111
20241126,092600,77376550,5180,5180,5180,5180,602
20241126,092500,74258190,5170,5170,5170,5170,0
20241126,092400,74258190,5170,5170,5170,5170,100
20241126,092300,73741190,5190,5190,5190,5190,2
20241126,092200,73730810,5180,5180,5190,5180,546
20241126,092100,70902520,5190,5190,5190,5190,202
20241126,092000,69854140,5190,5180,5190,5180,128
20241126,091900,69190100,5190,5170,5190,5170,20
20241126,091800,69086360,5190,5190,5190,5190,1052
20241126,091700,63626480,5180,5190,5190,5180,11
20241126,091600,63569490,5180,5220,5220,5180,365
20241126,091500,61676080,5200,5200,5200,5200,10
20241126,091400,61624080,5220,5200,5230,5200,183
20241126,091300,60669680,5230,5240,5240,5200,1544
20241126,091200,52610380,5240,5210,5250,5200,2774
20241126,091100,38095990,5200,5180,5200,5180,79
20241126,091000,37686250,5230,5170,5230,5170,3027
20241126,090900,21934160,5180,5180,5180,5180,136
20241126,090800,21229680,5180,5120,5190,5120,1448
20241126,090700,13759920,5120,5120,5120,5120,27
20241126,090600,13621680,5120,5120,5120,5120,157
20241126,090500,12817840,5120,5120,5120,5120,0
20241126,090400,12817840,5120,5120,5120,5120,57
20241126,090300,12526000,5090,5090,5090,5090,700
20241126,090200,8963000,5090,5120,5120,5090,1329
20241126,090100,2197780,5120,5120,5120,5120,48
20241126,090000,1952020,5110,5110,5110,5110,382