KissMeData/032190/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,191500,361343600,11000,11000,11000,11000,1066
20241126,191400,361343600,11000,11000,11000,11000,0
20241126,191300,361343600,11000,11000,11000,11000,0
20241126,191200,361343600,11000,11000,11000,11000,0
20241126,191100,361343600,11000,11000,11000,11000,0
20241126,191000,361343600,11000,11000,11000,11000,0
20241126,190900,361343600,11000,11000,11000,11000,0
20241126,190800,361343600,11000,11000,11000,11000,0
20241126,190700,361343600,11000,11000,11000,11000,0
20241126,190600,361343600,11000,11000,11000,11000,0
20241126,190500,361343600,11000,11000,11000,11000,0
20241126,190400,361343600,11000,11000,11000,11000,0
20241126,190300,361343600,11000,11000,11000,11000,0
20241126,190200,361343600,11000,11000,11000,11000,0
20241126,190100,361343600,11000,11000,11000,11000,0
20241126,190000,361343600,11000,11000,11000,11000,0
20241126,185900,361343600,11000,11000,11000,11000,0
20241126,185800,361343600,11000,11000,11000,11000,0
20241126,185700,361343600,11000,11000,11000,11000,0
20241126,185600,361343600,11000,11000,11000,11000,0
20241126,185500,361343600,11000,11000,11000,11000,0
20241126,185400,361343600,11000,11000,11000,11000,0
20241126,185300,361343600,11000,11000,11000,11000,0
20241126,185200,361343600,11000,11000,11000,11000,0
20241126,185100,361343600,11000,11000,11000,11000,0
20241126,185000,361343600,11000,11000,11000,11000,0
20241126,184900,361343600,11000,11000,11000,11000,0
20241126,184800,361343600,11000,11000,11000,11000,0
20241126,184700,361343600,11000,11000,11000,11000,0
20241126,184600,361343600,11000,11000,11000,11000,0
20241126,184500,361343600,11000,11000,11000,11000,1066
20241126,184400,361343600,11000,11000,11000,11000,0
20241126,184300,361343600,11000,11000,11000,11000,0
20241126,184200,361343600,11000,11000,11000,11000,0
20241126,184100,361343600,11000,11000,11000,11000,0
20241126,184000,361343600,11000,11000,11000,11000,0
20241126,183900,361343600,11000,11000,11000,11000,0
20241126,183800,361343600,11000,11000,11000,11000,0
20241126,183700,361343600,11000,11000,11000,11000,0
20241126,183600,361343600,11000,11000,11000,11000,0
20241126,183500,361343600,11000,11000,11000,11000,0
20241126,183400,361343600,11000,11000,11000,11000,0
20241126,183300,361343600,11000,11000,11000,11000,0
20241126,183200,361343600,11000,11000,11000,11000,0
20241126,183100,361343600,11000,11000,11000,11000,0
20241126,183000,361343600,11000,11000,11000,11000,0
20241126,182900,361343600,11000,11000,11000,11000,0
20241126,182800,361343600,11000,11000,11000,11000,0
20241126,182700,361343600,11000,11000,11000,11000,0
20241126,182600,361343600,11000,11000,11000,11000,0
20241126,182500,361343600,11000,11000,11000,11000,0
20241126,182400,361343600,11000,11000,11000,11000,0
20241126,182300,361343600,11000,11000,11000,11000,0
20241126,182200,361343600,11000,11000,11000,11000,0
20241126,182100,361343600,11000,11000,11000,11000,0
20241126,182000,361343600,11000,11000,11000,11000,0
20241126,181900,361343600,11000,11000,11000,11000,0
20241126,181800,361343600,11000,11000,11000,11000,0
20241126,181700,361343600,11000,11000,11000,11000,0
20241126,181600,361343600,11000,11000,11000,11000,0
20241126,181500,361343600,11000,11000,11000,11000,1066
20241126,181400,361343600,11000,11000,11000,11000,0
20241126,181300,361343600,11000,11000,11000,11000,0
20241126,181200,361343600,11000,11000,11000,11000,0
20241126,181100,361343600,11000,11000,11000,11000,0
20241126,181000,361343600,11000,11000,11000,11000,0
20241126,180900,361343600,11000,11000,11000,11000,0
20241126,180800,361343600,11000,11000,11000,11000,0
20241126,180700,361343600,11000,11000,11000,11000,0
20241126,180600,361343600,11000,11000,11000,11000,0
20241126,180500,361343600,11000,11000,11000,11000,0
20241126,180400,361343600,11000,11000,11000,11000,0
20241126,180300,361343600,11000,11000,11000,11000,0
20241126,180200,361343600,11000,11000,11000,11000,0
20241126,180100,361343600,11000,11000,11000,11000,0
20241126,180000,361343600,11000,11000,11000,11000,0
20241126,175900,361343600,11000,11000,11000,11000,0
20241126,175800,361343600,11000,11000,11000,11000,0
20241126,175700,361343600,11000,11000,11000,11000,0
20241126,175600,361343600,11000,11000,11000,11000,0
20241126,175500,361343600,11000,11000,11000,11000,0
20241126,175400,361343600,11000,11000,11000,11000,0
20241126,175300,361343600,11000,11000,11000,11000,0
20241126,175200,361343600,11000,11000,11000,11000,0
20241126,175100,361343600,11000,11000,11000,11000,0
20241126,175000,361343600,11000,11000,11000,11000,0
20241126,174900,361343600,11000,11000,11000,11000,0
20241126,174800,361343600,11000,11000,11000,11000,0
20241126,174700,361343600,11000,11000,11000,11000,0
20241126,174600,361343600,11000,11000,11000,11000,0
20241126,174500,361343600,11000,11000,11000,11000,1066
20241126,174400,361343600,11000,11000,11000,11000,0
20241126,174300,361343600,11000,11000,11000,11000,0
20241126,174200,361343600,11000,11000,11000,11000,0
20241126,174100,361343600,11000,11000,11000,11000,0
20241126,174000,361343600,11000,11000,11000,11000,0
20241126,173900,361343600,11000,11000,11000,11000,0
20241126,173800,361343600,11000,11000,11000,11000,0
20241126,173700,361343600,11000,11000,11000,11000,0
20241126,173600,361343600,11000,11000,11000,11000,0
20241126,173500,361343600,11000,11000,11000,11000,0
20241126,173400,361343600,11000,11000,11000,11000,0
20241126,173300,361343600,11000,11000,11000,11000,0
20241126,173200,361343600,11000,11000,11000,11000,0
20241126,173100,361343600,11000,11000,11000,11000,0
20241126,173000,361343600,11000,11000,11000,11000,0
20241126,172900,361343600,11000,11000,11000,11000,0
20241126,172800,361343600,11000,11000,11000,11000,0
20241126,172700,361343600,11000,11000,11000,11000,0
20241126,172600,361343600,11000,11000,11000,11000,0
20241126,172500,361343600,11000,11000,11000,11000,0
20241126,172400,361343600,11000,11000,11000,11000,0
20241126,172300,361343600,11000,11000,11000,11000,0
20241126,172200,361343600,11000,11000,11000,11000,0
20241126,172100,361343600,11000,11000,11000,11000,0
20241126,172000,361343600,11000,11000,11000,11000,0
20241126,171900,361343600,11000,11000,11000,11000,0
20241126,171800,361343600,11000,11000,11000,11000,0
20241126,171700,361343600,11000,11000,11000,11000,0
20241126,171600,361343600,11000,11000,11000,11000,0
20241126,171500,361343600,11000,11000,11000,11000,1066
20241126,171400,361343600,11000,11000,11000,11000,0
20241126,171300,361343600,11000,11000,11000,11000,0
20241126,171200,361343600,11000,11000,11000,11000,0
20241126,171100,361343600,11000,11000,11000,11000,0
20241126,171000,361343600,11000,11000,11000,11000,0
20241126,170900,361343600,11000,11000,11000,11000,0
20241126,170800,361343600,11000,11000,11000,11000,0
20241126,170700,361343600,11000,11000,11000,11000,0
20241126,170600,361343600,11000,11000,11000,11000,0
20241126,170500,361343600,11000,11000,11000,11000,0
20241126,170400,361343600,11000,11000,11000,11000,0
20241126,170300,361343600,11000,11000,11000,11000,0
20241126,170200,361343600,11000,11000,11000,11000,0
20241126,170100,361343600,11000,11000,11000,11000,0
20241126,170000,361343600,11000,11000,11000,11000,0
20241126,165900,361343600,11000,11000,11000,11000,0
20241126,165800,361343600,11000,11000,11000,11000,0
20241126,165700,361343600,11000,11000,11000,11000,0
20241126,165600,361343600,11000,11000,11000,11000,0
20241126,165500,361343600,11000,11000,11000,11000,0
20241126,165400,361343600,11000,11000,11000,11000,0
20241126,165300,361343600,11000,11000,11000,11000,0
20241126,165200,361343600,11000,11000,11000,11000,0
20241126,165100,361343600,11000,11000,11000,11000,0
20241126,165000,361343600,11000,11000,11000,11000,0
20241126,164900,361343600,11000,11000,11000,11000,0
20241126,164800,361343600,11000,11000,11000,11000,0
20241126,164700,361343600,11000,11000,11000,11000,0
20241126,164600,361343600,11000,11000,11000,11000,0
20241126,164500,361343600,11000,11000,11000,11000,1066
20241126,164400,361343600,11000,11000,11000,11000,0
20241126,164300,361343600,11000,11000,11000,11000,0
20241126,164200,361343600,11000,11000,11000,11000,0
20241126,164100,361343600,11000,11000,11000,11000,0
20241126,164000,361343600,11000,11000,11000,11000,0
20241126,163900,361343600,11000,11000,11000,11000,0
20241126,163800,361343600,11000,11000,11000,11000,0
20241126,163700,361343600,11000,11000,11000,11000,0
20241126,163600,361343600,11000,11000,11000,11000,0
20241126,163500,361343600,11000,11000,11000,11000,0
20241126,163400,361343600,11000,11000,11000,11000,0
20241126,163300,361343600,11000,11000,11000,11000,0
20241126,163200,361343600,11000,11000,11000,11000,0
20241126,163100,361343600,11000,11000,11000,11000,0
20241126,163000,361343600,11000,11000,11000,11000,0
20241126,162900,361343600,11000,11000,11000,11000,0
20241126,162800,361343600,11000,11000,11000,11000,0
20241126,162700,361343600,11000,11000,11000,11000,0
20241126,162600,361343600,11000,11000,11000,11000,0
20241126,162500,361343600,11000,11000,11000,11000,0
20241126,162400,361343600,11000,11000,11000,11000,0
20241126,162300,361343600,11000,11000,11000,11000,0
20241126,162200,361343600,11000,11000,11000,11000,0
20241126,162100,361343600,11000,11000,11000,11000,0
20241126,162000,361343600,11000,11000,11000,11000,0
20241126,161900,361343600,11000,11000,11000,11000,0
20241126,161800,361343600,11000,11000,11000,11000,0
20241126,161700,361343600,11000,11000,11000,11000,0
20241126,161600,361343600,11000,11000,11000,11000,0
20241126,161500,361343600,11000,11000,11000,11000,1066
20241126,161400,361343600,11000,11000,11000,11000,0
20241126,161300,361343600,11000,11000,11000,11000,0
20241126,161200,361343600,11000,11000,11000,11000,0
20241126,161100,361343600,11000,11000,11000,11000,0
20241126,161000,361343600,11000,11000,11000,11000,0
20241126,160900,361343600,11000,11000,11000,11000,0
20241126,160800,361343600,11000,11000,11000,11000,0
20241126,160700,361343600,11000,11000,11000,11000,0
20241126,160600,361343600,11000,11000,11000,11000,0
20241126,160500,361343600,11000,11000,11000,11000,0
20241126,160400,361343600,11000,11000,11000,11000,0
20241126,160300,361343600,11000,11000,11000,11000,0
20241126,160200,361343600,11000,11000,11000,11000,0
20241126,160100,361343600,11000,11000,11000,11000,0
20241126,160000,361343600,11000,11000,11000,11000,0
20241126,155900,361343600,11000,11000,11000,11000,0
20241126,155800,361343600,11000,11000,11000,11000,0
20241126,155700,361343600,11000,11000,11000,11000,0
20241126,155600,361343600,11000,11000,11000,11000,0
20241126,155500,361343600,11000,11000,11000,11000,0
20241126,155400,361343600,11000,11000,11000,11000,0
20241126,155300,361343600,11000,11000,11000,11000,0
20241126,155200,361343600,11000,11000,11000,11000,0
20241126,155100,361343600,11000,11000,11000,11000,0
20241126,155000,361343600,11000,11000,11000,11000,0
20241126,154900,361343600,11000,11000,11000,11000,0
20241126,154800,361343600,11000,11000,11000,11000,0
20241126,154700,361343600,11000,11000,11000,11000,0
20241126,154600,361343600,11000,11000,11000,11000,0
20241126,154500,361343600,11000,11000,11000,11000,1066
20241126,154400,361343600,11000,11000,11000,11000,0
20241126,154300,361343600,11000,11000,11000,11000,0
20241126,154200,361343600,11000,11000,11000,11000,0
20241126,154100,361343600,11000,11000,11000,11000,0
20241126,154000,361343600,11000,11000,11000,11000,0
20241126,153900,361343600,11000,11000,11000,11000,0
20241126,153800,361343600,11000,11000,11000,11000,0
20241126,153700,361343600,11000,11000,11000,11000,0
20241126,153600,361343600,11000,11000,11000,11000,0
20241126,153500,361343600,11000,11000,11000,11000,0
20241126,153400,361343600,11000,11000,11000,11000,0
20241126,153300,361343600,11000,11000,11000,11000,0
20241126,153200,361343600,11000,11000,11000,11000,0
20241126,153100,361343600,11000,11000,11000,11000,0
20241126,153000,361343600,11000,11000,11000,11000,1066
20241126,152900,349617600,10950,10950,10950,10950,0
20241126,152800,349617600,10950,10950,10950,10950,0
20241126,152700,349617600,10950,10950,10950,10950,0
20241126,152600,349617600,10950,10950,10950,10950,0
20241126,152500,349617600,10950,10950,10950,10950,0
20241126,152400,349617600,10950,10950,10950,10950,0
20241126,152300,349617600,10950,10950,10950,10950,0
20241126,152200,349617600,10950,10950,10950,10950,0
20241126,152100,349617600,10950,10950,10950,10950,0
20241126,152000,349617600,10950,10950,10950,10950,0
20241126,151900,349617600,10950,10940,10950,10910,141
20241126,151800,348077000,10910,10970,10970,10900,5403
20241126,151700,289152820,10960,10960,10980,10960,103
20241126,151600,288023380,10960,10960,10960,10960,129
20241126,151500,286609540,10970,10970,10970,10970,35
20241126,151400,286225590,10970,10980,10980,10970,418
20241126,151300,281636160,10980,10980,10980,10980,1
20241126,151200,281625180,10980,10990,10990,10980,42
20241126,151100,281163610,10990,10990,10990,10990,0
20241126,151000,281163610,10990,10990,10990,10990,0
20241126,150900,281163610,10990,10990,10990,10990,0
20241126,150800,281163610,10990,10990,10990,10990,1
20241126,150700,281152620,10980,10980,10980,10980,25
20241126,150600,280878120,10990,10990,10990,10980,66
20241126,150500,280152810,10970,10970,10970,10970,0
20241126,150400,280152810,10970,10970,10970,10970,1
20241126,150300,280141840,10970,10970,10970,10970,0
20241126,150200,280141840,10970,11000,11000,10970,100
20241126,150100,279042470,11010,11010,11010,11010,0
20241126,150000,279042470,11010,11010,11010,11010,10
20241126,145900,278932370,11010,11010,11010,11010,4
20241126,145800,278888330,11010,11010,11010,11010,1
20241126,145700,278877320,10990,10990,10990,10990,4
20241126,145600,278833360,10960,10960,10960,10960,1
20241126,145500,278822400,10950,11010,11010,10950,101
20241126,145400,277714450,11010,11010,11010,11010,3
20241126,145300,277681420,11010,11010,11010,11010,1
20241126,145200,277670410,11010,11010,11010,11010,1
20241126,145100,277659400,11000,11000,11000,11000,0
20241126,145000,277659400,11000,11000,11000,11000,1
20241126,144900,277648400,11000,11000,11000,11000,0
20241126,144800,277648400,11000,11000,11000,11000,1
20241126,144700,277637400,11000,11000,11000,11000,84
20241126,144600,276713400,11000,11000,11000,11000,3
20241126,144500,276680400,11000,11000,11000,11000,0
20241126,144400,276680400,11000,11000,11000,11000,1
20241126,144300,276669400,11000,11000,11000,11000,14
20241126,144200,276515400,11000,10990,11010,10990,140
20241126,144100,274974950,10990,10990,10990,10990,19
20241126,144000,274766140,10990,10990,10990,10990,123
20241126,143900,273414370,10990,10980,10990,10980,11
20241126,143800,273293580,10970,10980,10980,10970,2
20241126,143700,273271630,10980,10980,10980,10980,1
20241126,143600,273260650,10980,10980,10980,10980,0
20241126,143500,273260650,10980,10980,10980,10980,3
20241126,143400,273227710,10980,10980,10980,10980,1
20241126,143300,273216730,10970,10970,10970,10970,16
20241126,143200,273041210,10980,10980,10980,10980,1
20241126,143100,273030230,10980,10980,10980,10980,0
20241126,143000,273030230,10980,10970,10980,10970,17
20241126,142900,272843730,10970,10970,10970,10970,1
20241126,142800,272832760,10970,10970,10970,10970,9
20241126,142700,272734030,10970,10970,10970,10970,0
20241126,142600,272734030,10970,10970,10970,10970,1
20241126,142500,272723060,10970,10970,10970,10970,1
20241126,142400,272712090,10970,10970,10970,10970,0
20241126,142300,272712090,10970,10970,10970,10970,1
20241126,142200,272701120,10970,10970,10970,10970,0
20241126,142100,272701120,10970,10970,10970,10970,1
20241126,142000,272690150,10960,10960,10960,10960,1
20241126,141900,272679190,10950,10950,10950,10950,14
20241126,141800,272525890,10960,10960,10960,10960,1
20241126,141700,272514930,10940,10940,10940,10940,0
20241126,141600,272514930,10940,10940,10940,10940,1
20241126,141500,272503990,10930,10930,10930,10930,61
20241126,141400,271837260,10920,10930,10930,10920,15
20241126,141300,271673450,10920,10950,10950,10920,138
20241126,141200,270164880,10950,10960,10960,10950,30
20241126,141100,269836350,10950,10960,10960,10950,26
20241126,141000,269551400,10970,10960,10970,10960,2
20241126,140900,269529470,10970,10960,10970,10960,11
20241126,140800,269408900,10970,10970,10970,10970,0
20241126,140700,269408900,10970,10970,10970,10970,1
20241126,140600,269397930,10940,10940,10940,10940,0
20241126,140500,269397930,10940,10940,10940,10940,0
20241126,140400,269397930,10940,10940,10940,10940,1
20241126,140300,269386990,10930,10930,10930,10930,8
20241126,140200,269299550,10930,10960,10960,10930,48
20241126,140100,268773920,10970,10970,10970,10970,1
20241126,140000,268762950,10970,10970,10970,10970,1
20241126,135900,268751980,10970,10970,10970,10970,0
20241126,135800,268751980,10970,10970,10970,10960,17
20241126,135700,268565620,10950,10950,10950,10950,5
20241126,135600,268510870,10940,10940,10940,10940,0
20241126,135500,268510870,10940,10940,10940,10940,27
20241126,135400,268215490,10920,10920,10920,10920,1
20241126,135300,268204570,10910,10960,10960,10910,1931
20241126,135200,247118100,10960,10960,10960,10960,1
20241126,135100,247107140,10970,10970,10970,10970,5
20241126,135000,247052290,10970,10970,10970,10970,9
20241126,134900,246953560,10970,10970,10970,10970,1
20241126,134800,246942590,10970,10970,10970,10970,4
20241126,134700,246898710,10970,10970,10970,10970,1
20241126,134600,246887740,10960,10970,10970,10960,5
20241126,134500,246832900,10970,10960,10970,10960,13
20241126,134400,246690400,10970,10970,10970,10970,0
20241126,134300,246690400,10970,10960,10970,10960,2
20241126,134200,246668470,10970,10970,10970,10970,1
20241126,134100,246657500,10970,10970,10970,10970,1
20241126,134000,246646530,10970,10970,10970,10970,12
20241126,133900,246514890,10970,10970,10970,10970,0
20241126,133800,246514890,10970,10970,10970,10970,0
20241126,133700,246514890,10970,10970,10970,10970,0
20241126,133600,246514890,10970,10980,10980,10970,1305
20241126,133500,232186290,10990,10990,10990,10990,30
20241126,133400,231856590,10980,10980,10980,10980,1
20241126,133300,231845610,10990,10990,10990,10990,0
20241126,133200,231845610,10990,10990,10990,10990,1
20241126,133100,231834620,10990,10990,10990,10990,10
20241126,133000,231724720,10990,10990,10990,10990,2
20241126,132900,231702740,10990,10990,10990,10990,320
20241126,132800,228185940,11000,11000,11000,11000,2
20241126,132700,228163940,11000,11000,11000,11000,2
20241126,132600,228141940,11000,11000,11000,11000,2
20241126,132500,228119940,11000,10990,11000,10990,4
20241126,132400,228075950,11000,11000,11000,11000,0
20241126,132300,228075950,11000,11000,11000,11000,0
20241126,132200,228075950,11000,11000,11000,11000,0
20241126,132100,228075950,11000,11000,11000,11000,0
20241126,132000,228075950,11000,11000,11000,11000,2
20241126,131900,228053950,11000,11000,11000,11000,85
20241126,131800,227118950,11000,11020,11020,11000,26
20241126,131700,226832610,11020,11020,11020,11020,0
20241126,131600,226832610,11020,11020,11020,11020,0
20241126,131500,226832610,11020,11020,11020,11020,1
20241126,131400,226821590,11020,11030,11030,11020,19
20241126,131300,226612160,11030,11030,11030,11030,2
20241126,131200,226590100,11030,11030,11030,11030,2
20241126,131100,226568040,11020,11020,11020,11020,0
20241126,131000,226568040,11020,11020,11020,11020,3
20241126,130900,226534980,11030,11030,11030,11030,0
20241126,130800,226534980,11030,11030,11030,11030,0
20241126,130700,226534980,11030,11030,11030,11030,5
20241126,130600,226479830,11030,11030,11030,11030,0
20241126,130500,226479830,11030,11030,11030,11030,0
20241126,130400,226479830,11030,11030,11030,11030,0
20241126,130300,226479830,11030,11020,11030,10990,211
20241126,130200,224156090,11030,11030,11030,11030,0
20241126,130100,224156090,11030,11030,11030,11030,4
20241126,130000,224111970,11030,11030,11030,11030,4
20241126,125900,224067850,11030,11030,11030,11030,14
20241126,125800,223913430,11030,11030,11030,11030,110
20241126,125700,222700130,11030,11030,11030,11030,127
20241126,125600,221299320,11040,11040,11040,11040,2
20241126,125500,221277240,11020,11020,11020,11020,0
20241126,125400,221277240,11020,11020,11020,11020,0
20241126,125300,221277240,11020,11020,11020,11020,0
20241126,125200,221277240,11020,11020,11020,11020,0
20241126,125100,221277240,11020,11020,11020,11020,7
20241126,125000,221200100,11020,11020,11020,11020,101
20241126,124900,220087080,10990,10990,10990,10990,10
20241126,124800,219977180,11030,11030,11030,11030,1
20241126,124700,219966150,10990,10990,10990,10990,69
20241126,124600,219207840,10990,11030,11040,10980,238
20241126,124500,216590210,11030,11030,11030,11030,2
20241126,124400,216568150,11030,11030,11030,11030,3
20241126,124300,216535060,11020,11020,11020,11020,0
20241126,124200,216535060,11020,11020,11020,11020,23
20241126,124100,216281600,11010,11010,11010,11010,1
20241126,124000,216270590,11010,11020,11020,11010,115
20241126,123900,215004330,11020,11020,11020,11020,0
20241126,123800,215004330,11020,11020,11020,11020,2
20241126,123700,214982290,11020,11020,11020,11020,2
20241126,123600,214960250,11020,11020,11020,11020,22
20241126,123500,214717810,11010,11010,11010,11010,0
20241126,123400,214717810,11010,11010,11010,11010,0
20241126,123300,214717810,11010,11010,11010,11010,1
20241126,123200,214706800,11000,11000,11000,11000,0
20241126,123100,214706800,11000,10990,11000,10980,1339
20241126,123000,200004150,10990,10990,10990,10990,0
20241126,122900,200004150,10990,11010,11010,10990,28
20241126,122800,199696040,11020,11010,11020,11010,4
20241126,122700,199651970,11020,11020,11020,11020,3
20241126,122600,199618910,11020,11020,11020,11020,1
20241126,122500,199607890,11020,10990,11020,10990,529
20241126,122400,193793970,10990,10990,10990,10990,22
20241126,122300,193552190,10990,10990,10990,10990,15
20241126,122200,193387340,10990,10990,10990,10990,0
20241126,122100,193387340,10990,10990,10990,10990,0
20241126,122000,193387340,10990,10990,10990,10990,0
20241126,121900,193387340,10990,10990,10990,10990,0
20241126,121800,193387340,10990,10990,10990,10990,0
20241126,121700,193387340,10990,10990,10990,10990,0
20241126,121600,193387340,10990,10990,10990,10990,0
20241126,121500,193387340,10990,11000,11000,10990,11
20241126,121400,193266410,11000,11010,11010,11000,1000
20241126,121300,182263810,11020,11020,11020,11020,0
20241126,121200,182263810,11020,11020,11020,11020,0
20241126,121100,182263810,11020,11020,11020,11020,26
20241126,121000,181977290,11020,11020,11020,11020,0
20241126,120900,181977290,11020,11020,11020,11020,0
20241126,120800,181977290,11020,11020,11020,11020,1
20241126,120700,181966270,11020,11020,11020,11020,0
20241126,120600,181966270,11020,11020,11020,11020,10
20241126,120500,181856070,11020,11020,11020,11020,50
20241126,120400,181305070,11020,11020,11020,11020,0
20241126,120300,181305070,11020,11020,11020,11020,1
20241126,120200,181294050,11030,11030,11030,11030,9
20241126,120100,181194780,11040,11040,11040,11040,0
20241126,120000,181194780,11040,11040,11040,11040,9
20241126,115900,181095420,11040,11040,11040,11040,0
20241126,115800,181095420,11040,11040,11040,11040,0
20241126,115700,181095420,11040,11050,11050,11040,16
20241126,115600,180918720,11050,11050,11050,11050,9
20241126,115500,180819270,11020,11020,11020,11020,1
20241126,115400,180808250,11030,11020,11030,11020,101
20241126,115300,179695200,11020,11020,11020,11020,77
20241126,115200,178846660,11010,11010,11010,11010,0
20241126,115100,178846660,11010,11010,11010,11010,1
20241126,115000,178835650,11020,11020,11020,11020,0
20241126,114900,178835650,11020,11020,11020,11020,8
20241126,114800,178747490,11020,11020,11020,11020,0
20241126,114700,178747490,11020,11020,11020,11020,0
20241126,114600,178747490,11020,11020,11020,11020,0
20241126,114500,178747490,11020,11020,11020,11020,0
20241126,114400,178747490,11020,11020,11020,11020,0
20241126,114300,178747490,11020,11020,11020,11020,1
20241126,114200,178736470,11020,11020,11020,11020,0
20241126,114100,178736470,11020,11020,11020,11020,0
20241126,114000,178736470,11020,11020,11020,11020,49
20241126,113900,178196490,11030,11030,11030,11030,0
20241126,113800,178196490,11030,11030,11030,11030,6
20241126,113700,178130310,11030,11030,11030,11030,0
20241126,113600,178130310,11030,11030,11030,11030,0
20241126,113500,178130310,11030,11030,11030,11030,1
20241126,113400,178119280,11050,11050,11050,11050,0
20241126,113300,178119280,11050,11050,11050,11050,0
20241126,113200,178119280,11050,11050,11050,11050,0
20241126,113100,178119280,11050,11050,11050,11050,0
20241126,113000,178119280,11050,11050,11050,11050,0
20241126,112900,178119280,11050,11050,11050,11050,0
20241126,112800,178119280,11050,11050,11050,11050,0
20241126,112700,178119280,11050,11050,11050,11050,0
20241126,112600,178119280,11050,11050,11050,11050,0
20241126,112500,178119280,11050,11050,11050,11050,1
20241126,112400,178108230,11010,11010,11010,11010,27
20241126,112300,177810960,11040,11040,11040,11040,0
20241126,112200,177810960,11040,11040,11040,11040,0
20241126,112100,177810960,11040,11040,11050,11040,78
20241126,112000,176949790,11020,11020,11020,11020,48
20241126,111900,176420830,11020,11020,11020,11020,50
20241126,111800,175869830,11020,11020,11020,11020,0
20241126,111700,175869830,11020,11020,11020,11020,0
20241126,111600,175869830,11020,11020,11020,11020,2
20241126,111500,175847790,11020,11020,11020,11020,0
20241126,111400,175847790,11020,10990,11020,10990,272
20241126,111300,172854150,10970,10970,10970,10970,0
20241126,111200,172854150,10970,10970,10970,10970,1
20241126,111100,172843180,10970,10990,10990,10970,8
20241126,111000,172755280,11000,11000,11000,11000,0
20241126,110900,172755280,11000,10970,11000,10970,28
20241126,110800,172448090,10960,10960,10960,10960,108
20241126,110700,171264410,10960,10960,10960,10960,0
20241126,110600,171264410,10960,10960,10960,10960,0
20241126,110500,171264410,10960,10990,10990,10960,20
20241126,110400,171045030,10990,10990,10990,10990,1
20241126,110300,171034040,10990,10990,10990,10990,0
20241126,110200,171034040,10990,10990,10990,10990,27
20241126,110100,170737310,11000,11000,11000,11000,50
20241126,110000,170187310,11000,11000,11000,11000,28
20241126,105900,169879310,11010,11010,11010,11010,0
20241126,105800,169879310,11010,11010,11010,11010,0
20241126,105700,169879310,11010,11010,11010,11010,0
20241126,105600,169879310,11010,11010,11010,11010,0
20241126,105500,169879310,11010,11010,11010,11010,0
20241126,105400,169879310,11010,11020,11020,11010,3
20241126,105300,169846260,11050,11050,11050,11050,20
20241126,105200,169625260,11050,11050,11050,11050,662
20241126,105100,162310160,11050,11050,11050,11050,60
20241126,105000,161647160,11050,11050,11050,11050,12
20241126,104900,161514560,11050,11050,11050,11050,0
20241126,104800,161514560,11050,11050,11050,11050,20
20241126,104700,161293560,11060,11060,11060,11060,0
20241126,104600,161293560,11060,11060,11060,11060,0
20241126,104500,161293560,11060,11060,11060,11060,0
20241126,104400,161293560,11060,11060,11060,11060,0
20241126,104300,161293560,11060,11060,11060,11060,27
20241126,104200,160994940,11060,11060,11060,11060,0
20241126,104100,160994940,11060,11060,11060,11060,1
20241126,104000,160983880,11050,11050,11050,11050,1
20241126,103900,160972830,11050,11050,11050,11050,0
20241126,103800,160972830,11050,11050,11050,11050,21
20241126,103700,160740780,11040,11040,11040,11040,2
20241126,103600,160718700,11040,11040,11040,11040,0
20241126,103500,160718700,11040,11040,11040,11040,1
20241126,103400,160707660,11050,11050,11050,11050,1
20241126,103300,160696610,11040,11040,11040,11040,0
20241126,103200,160696610,11040,11040,11040,11040,4
20241126,103100,160652450,11040,11040,11040,11040,89
20241126,103000,159669890,11040,11040,11040,11040,1
20241126,102900,159658850,11040,11030,11040,11030,41
20241126,102800,159206230,11020,11020,11020,11020,0
20241126,102700,159206230,11020,11020,11020,11020,0
20241126,102600,159206230,11020,11020,11020,11020,2
20241126,102500,159184190,11020,11020,11020,11020,20
20241126,102400,158963790,11030,11040,11040,11030,311
20241126,102300,155532460,11040,11010,11040,11010,6
20241126,102200,155466310,11000,10980,11000,10980,514
20241126,102100,149812500,10980,10980,10980,10980,0
20241126,102000,149812500,10980,10980,10980,10980,0
20241126,101900,149812500,10980,10970,10980,10970,114
20241126,101800,148561400,10970,10970,10970,10970,0
20241126,101700,148561400,10970,10940,10970,10940,294
20241126,101600,145342020,10940,10940,10940,10940,23
20241126,101500,145090400,10910,10940,10940,10910,1001
20241126,101400,134154890,10930,10930,10930,10930,0
20241126,101300,134154890,10930,10930,10930,10930,0
20241126,101200,134154890,10930,10930,10930,10930,0
20241126,101100,134154890,10930,10930,10930,10930,0
20241126,101000,134154890,10930,10930,10930,10930,1
20241126,100900,134143960,10950,10950,10950,10950,0
20241126,100800,134143960,10950,10940,10950,10940,4
20241126,100700,134100190,10950,10940,10950,10920,1003
20241126,100600,123145040,10950,10950,10950,10950,0
20241126,100500,123145040,10950,10950,10950,10950,0
20241126,100400,123145040,10950,10950,10950,10950,5
20241126,100300,123090290,10950,10950,10950,10950,0
20241126,100200,123090290,10950,10950,10950,10950,10
20241126,100100,122980790,10950,10950,10950,10950,0
20241126,100000,122980790,10950,10950,10950,10950,0
20241126,095900,122980790,10950,10950,10950,10950,0
20241126,095800,122980790,10950,10950,10950,10950,0
20241126,095700,122980790,10950,10950,10950,10950,0
20241126,095600,122980790,10950,10950,10950,10950,0
20241126,095500,122980790,10950,10940,10950,10940,49
20241126,095400,122444260,10930,10930,10930,10930,3379
20241126,095300,85511790,10930,10930,10930,10930,31
20241126,095200,85172960,10940,10940,10940,10940,71
20241126,095100,84396220,10930,10930,10930,10930,0
20241126,095000,84396220,10930,10930,10930,10930,33
20241126,094900,84035530,10930,10940,10940,10930,4
20241126,094800,83991780,10920,10920,10920,10920,0
20241126,094700,83991780,10920,10930,10930,10920,70
20241126,094600,83227140,10930,10930,10930,10930,12
20241126,094500,83095980,10940,10940,10940,10940,1
20241126,094400,83085040,10940,10940,10940,10940,0
20241126,094300,83085040,10940,10940,10940,10940,0
20241126,094200,83085040,10940,10940,10940,10910,25
20241126,094100,82811840,10920,10910,10920,10910,214
20241126,094000,80477080,10920,10920,10920,10920,0
20241126,093900,80477080,10920,10930,10930,10920,290
20241126,093800,77308970,10930,10930,10930,10930,1
20241126,093700,77298040,10930,10930,10930,10930,0
20241126,093600,77298040,10930,10930,10930,10930,0
20241126,093500,77298040,10930,10930,10930,10930,41
20241126,093400,76849910,10930,10930,10930,10930,0
20241126,093300,76849910,10930,10930,10930,10930,1
20241126,093200,76838980,10940,10940,10940,10940,2
20241126,093100,76817100,10930,10940,10940,10930,16
20241126,093000,76642120,10920,10900,10920,10900,102
20241126,092900,75530280,10910,10940,10940,10900,299
20241126,092800,72264580,10940,10920,10940,10920,61
20241126,092700,71598420,10900,10900,10900,10900,0
20241126,092600,71598420,10900,10940,10940,10900,4253
20241126,092500,25221600,10940,10940,10940,10940,26
20241126,092400,24937160,10930,10930,10930,10930,0
20241126,092300,24937160,10930,10960,10960,10930,436
20241126,092200,20167040,10960,10970,10980,10960,220
20241126,092100,17754450,10980,10980,10980,10980,0
20241126,092000,17754450,10980,10980,10980,10980,19
20241126,091900,17545830,10980,10990,10990,10980,230
20241126,091800,15020410,10990,10990,10990,10990,2
20241126,091700,14998430,10990,10990,10990,10990,0
20241126,091600,14998430,10990,10990,10990,10990,20
20241126,091500,14778630,11000,11000,11000,11000,13
20241126,091400,14635630,11000,11000,11000,11000,26
20241126,091300,14349630,10980,10980,10980,10980,0
20241126,091200,14349630,10980,10980,10980,10980,0
20241126,091100,14349630,10980,10980,10980,10980,0
20241126,091000,14349630,10980,10980,10980,10980,61
20241126,090900,13679850,10980,10980,10980,10980,0
20241126,090800,13679850,10980,10980,10980,10980,60
20241126,090700,13021050,11000,11000,11000,11000,1
20241126,090600,13010050,11000,10990,11000,10980,201
20241126,090500,10801420,10990,10990,10990,10990,82
20241126,090400,9900240,10990,11000,11000,10990,57
20241126,090300,9273250,11000,11000,11000,11000,612
20241126,090200,2541250,11090,11090,11090,11090,0
20241126,090100,2541250,11090,11090,11090,11090,1
20241126,090000,2530160,11080,11000,11080,11000,230