KissMeData/001290/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,183400,18286381,441,441,441,441,651
20241126,183300,18286381,441,441,441,441,0
20241126,183200,18286381,441,441,441,441,0
20241126,183100,18286381,441,441,441,441,0
20241126,183000,18286381,441,441,441,441,0
20241126,182900,18286381,441,441,441,441,0
20241126,182800,18286381,441,441,441,441,0
20241126,182700,18286381,441,441,441,441,0
20241126,182600,18286381,441,441,441,441,0
20241126,182500,18286381,441,441,441,441,0
20241126,182400,18286381,441,441,441,441,0
20241126,182300,18286381,441,441,441,441,0
20241126,182200,18286381,441,441,441,441,0
20241126,182100,18286381,441,441,441,441,0
20241126,182000,18286381,441,441,441,441,0
20241126,181900,18286381,441,441,441,441,0
20241126,181800,18286381,441,441,441,441,0
20241126,181700,18286381,441,441,441,441,0
20241126,181600,18286381,441,441,441,441,0
20241126,181500,18286381,441,441,441,441,0
20241126,181400,18286381,441,441,441,441,0
20241126,181300,18286381,441,441,441,441,0
20241126,181200,18286381,441,441,441,441,0
20241126,181100,18286381,441,441,441,441,0
20241126,181000,18286381,441,441,441,441,0
20241126,180900,18286381,441,441,441,441,0
20241126,180800,18286381,441,441,441,441,0
20241126,180700,18286381,441,441,441,441,0
20241126,180600,18286381,441,441,441,441,0
20241126,180500,18286381,441,441,441,441,0
20241126,180400,18286381,441,441,441,441,651
20241126,180300,18286381,441,441,441,441,0
20241126,180200,18286381,441,441,441,441,0
20241126,180100,18286381,441,441,441,441,0
20241126,180000,18286381,441,441,441,441,0
20241126,175900,18286381,441,441,441,441,0
20241126,175800,18286381,441,441,441,441,0
20241126,175700,18286381,441,441,441,441,0
20241126,175600,18286381,441,441,441,441,0
20241126,175500,18286381,441,441,441,441,0
20241126,175400,18286381,441,441,441,441,0
20241126,175300,18286381,441,441,441,441,0
20241126,175200,18286381,441,441,441,441,0
20241126,175100,18286381,441,441,441,441,0
20241126,175000,18286381,441,441,441,441,0
20241126,174900,18286381,441,441,441,441,0
20241126,174800,18286381,441,441,441,441,0
20241126,174700,18286381,441,441,441,441,0
20241126,174600,18286381,441,441,441,441,0
20241126,174500,18286381,441,441,441,441,0
20241126,174400,18286381,441,441,441,441,0
20241126,174300,18286381,441,441,441,441,0
20241126,174200,18286381,441,441,441,441,0
20241126,174100,18286381,441,441,441,441,0
20241126,174000,18286381,441,441,441,441,0
20241126,173900,18286381,441,441,441,441,0
20241126,173800,18286381,441,441,441,441,0
20241126,173700,18286381,441,441,441,441,0
20241126,173600,18286381,441,441,441,441,0
20241126,173500,18286381,441,441,441,441,0
20241126,173400,18286381,441,441,441,441,651
20241126,173300,18286381,441,441,441,441,0
20241126,173200,18286381,441,441,441,441,0
20241126,173100,18286381,441,441,441,441,0
20241126,173000,18286381,441,441,441,441,0
20241126,172900,18286381,441,441,441,441,0
20241126,172800,18286381,441,441,441,441,0
20241126,172700,18286381,441,441,441,441,0
20241126,172600,18286381,441,441,441,441,0
20241126,172500,18286381,441,441,441,441,0
20241126,172400,18286381,441,441,441,441,0
20241126,172300,18286381,441,441,441,441,0
20241126,172200,18286381,441,441,441,441,0
20241126,172100,18286381,441,441,441,441,0
20241126,172000,18286381,441,441,441,441,0
20241126,171900,18286381,441,441,441,441,0
20241126,171800,18286381,441,441,441,441,0
20241126,171700,18286381,441,441,441,441,0
20241126,171600,18286381,441,441,441,441,0
20241126,171500,18286381,441,441,441,441,0
20241126,171400,18286381,441,441,441,441,0
20241126,171300,18286381,441,441,441,441,0
20241126,171200,18286381,441,441,441,441,0
20241126,171100,18286381,441,441,441,441,0
20241126,171000,18286381,441,441,441,441,0
20241126,170900,18286381,441,441,441,441,0
20241126,170800,18286381,441,441,441,441,0
20241126,170700,18286381,441,441,441,441,0
20241126,170600,18286381,441,441,441,441,0
20241126,170500,18286381,441,441,441,441,0
20241126,170400,18286381,441,441,441,441,651
20241126,170300,18286381,441,441,441,441,0
20241126,170200,18286381,441,441,441,441,0
20241126,170100,18286381,441,441,441,441,0
20241126,170000,18286381,441,441,441,441,0
20241126,165900,18286381,441,441,441,441,0
20241126,165800,18286381,441,441,441,441,0
20241126,165700,18286381,441,441,441,441,0
20241126,165600,18286381,441,441,441,441,0
20241126,165500,18286381,441,441,441,441,0
20241126,165400,18286381,441,441,441,441,0
20241126,165300,18286381,441,441,441,441,0
20241126,165200,18286381,441,441,441,441,0
20241126,165100,18286381,441,441,441,441,0
20241126,165000,18286381,441,441,441,441,0
20241126,164900,18286381,441,441,441,441,0
20241126,164800,18286381,441,441,441,441,0
20241126,164700,18286381,441,441,441,441,0
20241126,164600,18286381,441,441,441,441,0
20241126,164500,18286381,441,441,441,441,0
20241126,164400,18286381,441,441,441,441,0
20241126,164300,18286381,441,441,441,441,0
20241126,164200,18286381,441,441,441,441,0
20241126,164100,18286381,441,441,441,441,0
20241126,164000,18286381,441,441,441,441,0
20241126,163900,18286381,441,441,441,441,0
20241126,163800,18286381,441,441,441,441,0
20241126,163700,18286381,441,441,441,441,0
20241126,163600,18286381,441,441,441,441,0
20241126,163500,18286381,441,441,441,441,0
20241126,163400,18286381,441,441,441,441,651
20241126,163300,18286381,441,441,441,441,0
20241126,163200,18286381,441,441,441,441,0
20241126,163100,18286381,441,441,441,441,0
20241126,163000,18286381,441,441,441,441,0
20241126,162900,18286381,441,441,441,441,0
20241126,162800,18286381,441,441,441,441,0
20241126,162700,18286381,441,441,441,441,0
20241126,162600,18286381,441,441,441,441,0
20241126,162500,18286381,441,441,441,441,0
20241126,162400,18286381,441,441,441,441,0
20241126,162300,18286381,441,441,441,441,0
20241126,162200,18286381,441,441,441,441,0
20241126,162100,18286381,441,441,441,441,0
20241126,162000,18286381,441,441,441,441,0
20241126,161900,18286381,441,441,441,441,0
20241126,161800,18286381,441,441,441,441,0
20241126,161700,18286381,441,441,441,441,0
20241126,161600,18286381,441,441,441,441,0
20241126,161500,18286381,441,441,441,441,0
20241126,161400,18286381,441,441,441,441,0
20241126,161300,18286381,441,441,441,441,0
20241126,161200,18286381,441,441,441,441,0
20241126,161100,18286381,441,441,441,441,0
20241126,161000,18286381,441,441,441,441,0
20241126,160900,18286381,441,441,441,441,0
20241126,160800,18286381,441,441,441,441,0
20241126,160700,18286381,441,441,441,441,0
20241126,160600,18286381,441,441,441,441,0
20241126,160500,18286381,441,441,441,441,0
20241126,160400,18286381,441,441,441,441,651
20241126,160300,18286381,441,441,441,441,0
20241126,160200,18286381,441,441,441,441,0
20241126,160100,18286381,441,441,441,441,0
20241126,160000,18286381,441,441,441,441,0
20241126,155900,18286381,441,441,441,441,0
20241126,155800,18286381,441,441,441,441,0
20241126,155700,18286381,441,441,441,441,0
20241126,155600,18286381,441,441,441,441,0
20241126,155500,18286381,441,441,441,441,0
20241126,155400,18286381,441,441,441,441,0
20241126,155300,18286381,441,441,441,441,0
20241126,155200,18286381,441,441,441,441,0
20241126,155100,18286381,441,441,441,441,0
20241126,155000,18286381,441,441,441,441,0
20241126,154900,18286381,441,441,441,441,0
20241126,154800,18286381,441,441,441,441,0
20241126,154700,18286381,441,441,441,441,0
20241126,154600,18286381,441,441,441,441,0
20241126,154500,18286381,441,441,441,441,0
20241126,154400,18286381,441,441,441,441,0
20241126,154300,18286381,441,441,441,441,0
20241126,154200,18286381,441,441,441,441,0
20241126,154100,18286381,441,441,441,441,0
20241126,154000,18286381,441,441,441,441,0
20241126,153900,18286381,441,441,441,441,0
20241126,153800,18286381,441,441,441,441,0
20241126,153700,18286381,441,441,441,441,0
20241126,153600,18286381,441,441,441,441,0
20241126,153500,18286381,441,441,441,441,0
20241126,153400,18286381,441,441,441,441,651
20241126,153300,18286381,441,441,441,441,0
20241126,153200,18286381,441,441,441,441,0
20241126,153100,18286381,441,441,441,441,0
20241126,153000,18286381,441,441,441,441,651
20241126,152900,17999290,447,447,447,447,0
20241126,152800,17999290,447,447,447,447,0
20241126,152700,17999290,447,447,447,447,0
20241126,152600,17999290,447,447,447,447,0
20241126,152500,17999290,447,447,447,447,0
20241126,152400,17999290,447,447,447,447,0
20241126,152300,17999290,447,447,447,447,0
20241126,152200,17999290,447,447,447,447,0
20241126,152100,17999290,447,447,447,447,0
20241126,152000,17999290,447,447,447,447,0
20241126,151900,17999290,447,447,447,447,1
20241126,151800,17998843,447,441,447,441,942
20241126,151700,17582209,441,441,441,441,0
20241126,151600,17582209,441,441,441,441,0
20241126,151500,17582209,441,441,441,441,0
20241126,151400,17582209,441,441,441,441,0
20241126,151300,17582209,441,441,441,441,0
20241126,151200,17582209,441,441,441,441,0
20241126,151100,17582209,441,441,441,441,0
20241126,151000,17582209,441,441,441,441,0
20241126,150900,17582209,441,441,441,441,0
20241126,150800,17582209,441,441,441,441,1
20241126,150700,17581768,441,441,441,441,0
20241126,150600,17581768,441,441,441,441,0
20241126,150500,17581768,441,441,441,441,0
20241126,150400,17581768,441,441,441,441,880
20241126,150300,17193688,442,442,442,442,0
20241126,150200,17193688,442,443,443,442,352
20241126,150100,17038102,447,447,447,447,0
20241126,150000,17038102,447,447,447,447,0
20241126,145900,17038102,447,447,447,447,0
20241126,145800,17038102,447,447,447,447,0
20241126,145700,17038102,447,447,447,447,0
20241126,145600,17038102,447,447,447,447,0
20241126,145500,17038102,447,447,447,447,0
20241126,145400,17038102,447,447,447,447,0
20241126,145300,17038102,447,447,447,447,0
20241126,145200,17038102,447,447,447,447,0
20241126,145100,17038102,447,447,447,447,0
20241126,145000,17038102,447,447,447,447,0
20241126,144900,17038102,447,447,447,447,0
20241126,144800,17038102,447,447,447,447,0
20241126,144700,17038102,447,447,447,447,6
20241126,144600,17035420,447,447,447,447,0
20241126,144500,17035420,447,447,447,447,1
20241126,144400,17034973,447,447,447,447,0
20241126,144300,17034973,447,447,447,447,0
20241126,144200,17034973,447,447,447,447,10
20241126,144100,17030503,447,445,447,445,503
20241126,144000,16806170,446,446,446,446,0
20241126,143900,16806170,446,446,446,446,4
20241126,143800,16804386,447,447,447,447,0
20241126,143700,16804386,447,447,447,447,0
20241126,143600,16804386,447,444,447,443,2176
20241126,143500,15838345,459,443,459,443,5000
20241126,143400,13602811,443,443,443,443,2
20241126,143300,13601925,444,444,444,444,0
20241126,143200,13601925,444,444,444,444,0
20241126,143100,13601925,444,444,444,444,5
20241126,143000,13599705,444,444,444,444,1
20241126,142900,13599261,445,445,445,445,0
20241126,142800,13599261,445,445,445,445,0
20241126,142700,13599261,445,444,445,444,2
20241126,142600,13598372,445,443,445,443,1011
20241126,142500,13149488,444,441,444,441,2001
20241126,142400,12263970,441,441,441,441,0
20241126,142300,12263970,441,441,441,441,0
20241126,142200,12263970,441,441,441,441,0
20241126,142100,12263970,441,441,441,441,0
20241126,142000,12263970,441,441,441,441,1
20241126,141900,12263529,440,440,440,440,0
20241126,141800,12263529,440,440,440,440,0
20241126,141700,12263529,440,440,440,440,320
20241126,141600,12122729,440,440,440,440,0
20241126,141500,12122729,440,440,440,440,0
20241126,141400,12122729,440,440,440,440,32
20241126,141300,12108649,440,440,440,440,1500
20241126,141200,11448649,439,439,439,439,0
20241126,141100,11448649,439,439,439,439,0
20241126,141000,11448649,439,439,439,439,0
20241126,140900,11448649,439,439,439,439,0
20241126,140800,11448649,439,439,439,439,0
20241126,140700,11448649,439,440,440,439,3300
20241126,140600,9996949,439,439,439,439,0
20241126,140500,9996949,439,439,439,439,0
20241126,140400,9996949,439,439,439,439,0
20241126,140300,9996949,439,439,439,439,0
20241126,140200,9996949,439,439,439,439,0
20241126,140100,9996949,439,439,439,439,0
20241126,140000,9996949,439,439,439,439,0
20241126,135900,9996949,439,439,439,439,0
20241126,135800,9996949,439,439,439,439,0
20241126,135700,9996949,439,439,439,439,0
20241126,135600,9996949,439,439,439,439,0
20241126,135500,9996949,439,439,439,439,0
20241126,135400,9996949,439,439,439,439,0
20241126,135300,9996949,439,439,439,439,0
20241126,135200,9996949,439,439,439,439,0
20241126,135100,9996949,439,439,439,439,0
20241126,135000,9996949,439,439,439,439,0
20241126,134900,9996949,439,439,439,439,0
20241126,134800,9996949,439,439,439,439,0
20241126,134700,9996949,439,439,439,439,0
20241126,134600,9996949,439,439,439,439,0
20241126,134500,9996949,439,439,439,439,0
20241126,134400,9996949,439,439,439,439,0
20241126,134300,9996949,439,439,439,439,0
20241126,134200,9996949,439,439,439,439,0
20241126,134100,9996949,439,439,439,439,0
20241126,134000,9996949,439,439,439,439,0
20241126,133900,9996949,439,439,439,439,0
20241126,133800,9996949,439,439,439,439,0
20241126,133700,9996949,439,439,439,439,1
20241126,133600,9996510,438,438,438,438,0
20241126,133500,9996510,438,438,438,438,0
20241126,133400,9996510,438,438,438,438,0
20241126,133300,9996510,438,438,438,438,0
20241126,133200,9996510,438,438,438,438,0
20241126,133100,9996510,438,438,438,438,0
20241126,133000,9996510,438,438,438,438,0
20241126,132900,9996510,438,438,438,438,0
20241126,132800,9996510,438,438,438,438,0
20241126,132700,9996510,438,438,438,438,0
20241126,132600,9996510,438,438,438,438,0
20241126,132500,9996510,438,438,438,438,0
20241126,132400,9996510,438,438,438,438,0
20241126,132300,9996510,438,438,438,438,0
20241126,132200,9996510,438,438,438,438,0
20241126,132100,9996510,438,438,438,438,0
20241126,132000,9996510,438,438,438,438,0
20241126,131900,9996510,438,438,438,438,0
20241126,131800,9996510,438,438,438,438,0
20241126,131700,9996510,438,439,439,438,3
20241126,131600,9995194,440,440,440,440,2092
20241126,131500,9074714,440,440,440,440,0
20241126,131400,9074714,440,440,440,440,0
20241126,131300,9074714,440,440,440,440,0
20241126,131200,9074714,440,440,440,440,0
20241126,131100,9074714,440,440,440,440,200
20241126,131000,8986714,441,441,441,441,0
20241126,130900,8986714,441,441,441,441,0
20241126,130800,8986714,441,441,441,441,0
20241126,130700,8986714,441,441,441,441,0
20241126,130600,8986714,441,441,441,441,0
20241126,130500,8986714,441,441,441,441,10
20241126,130400,8982304,440,440,440,440,0
20241126,130300,8982304,440,440,440,440,0
20241126,130200,8982304,440,440,440,440,0
20241126,130100,8982304,440,440,440,440,0
20241126,130000,8982304,440,440,440,440,0
20241126,125900,8982304,440,440,440,440,0
20241126,125800,8982304,440,440,440,440,0
20241126,125700,8982304,440,440,440,440,0
20241126,125600,8982304,440,440,440,440,0
20241126,125500,8982304,440,440,440,440,222
20241126,125400,8884624,442,442,442,442,0
20241126,125300,8884624,442,442,442,442,0
20241126,125200,8884624,442,442,442,442,0
20241126,125100,8884624,442,442,442,442,0
20241126,125000,8884624,442,442,442,442,0
20241126,124900,8884624,442,442,442,442,0
20241126,124800,8884624,442,442,442,442,0
20241126,124700,8884624,442,442,442,442,0
20241126,124600,8884624,442,442,442,442,0
20241126,124500,8884624,442,440,442,440,5848
20241126,124400,6311468,439,439,439,439,354
20241126,124300,6156062,439,439,439,439,0
20241126,124200,6156062,439,439,439,439,100
20241126,124100,6112162,437,437,437,437,0
20241126,124000,6112162,437,437,437,437,0
20241126,123900,6112162,437,437,437,437,0
20241126,123800,6112162,437,437,437,437,0
20241126,123700,6112162,437,437,437,437,0
20241126,123600,6112162,437,437,437,437,0
20241126,123500,6112162,437,437,437,437,0
20241126,123400,6112162,437,440,440,437,581
20241126,123300,5856589,440,440,440,440,0
20241126,123200,5856589,440,440,440,440,0
20241126,123100,5856589,440,440,440,440,0
20241126,123000,5856589,440,440,440,440,23
20241126,122900,5846469,439,439,439,439,0
20241126,122800,5846469,439,439,439,439,22
20241126,122700,5836811,438,438,438,438,0
20241126,122600,5836811,438,438,438,438,0
20241126,122500,5836811,438,438,438,438,0
20241126,122400,5836811,438,438,438,438,0
20241126,122300,5836811,438,438,438,438,0
20241126,122200,5836811,438,438,438,438,0
20241126,122100,5836811,438,438,438,438,0
20241126,122000,5836811,438,438,438,438,0
20241126,121900,5836811,438,438,438,438,0
20241126,121800,5836811,438,438,438,438,1
20241126,121700,5836373,439,439,439,439,0
20241126,121600,5836373,439,439,439,439,0
20241126,121500,5836373,439,439,439,439,0
20241126,121400,5836373,439,439,439,439,0
20241126,121300,5836373,439,439,439,439,0
20241126,121200,5836373,439,439,439,439,50
20241126,121100,5814423,438,438,438,438,0
20241126,121000,5814423,438,438,438,438,0
20241126,120900,5814423,438,439,439,437,292
20241126,120800,5686278,439,439,439,439,0
20241126,120700,5686278,439,439,439,439,0
20241126,120600,5686278,439,439,439,439,0
20241126,120500,5686278,439,439,439,439,0
20241126,120400,5686278,439,439,439,439,0
20241126,120300,5686278,439,439,439,439,72
20241126,120200,5654670,437,437,437,437,0
20241126,120100,5654670,437,437,437,437,0
20241126,120000,5654670,437,438,438,437,89
20241126,115900,5615689,439,439,439,439,0
20241126,115800,5615689,439,439,439,439,250
20241126,115700,5505939,439,438,439,438,123
20241126,115600,5452064,439,439,439,439,0
20241126,115500,5452064,439,439,439,439,0
20241126,115400,5452064,439,439,439,439,0
20241126,115300,5452064,439,439,439,439,0
20241126,115200,5452064,439,439,439,439,0
20241126,115100,5452064,439,439,439,439,0
20241126,115000,5452064,439,439,439,439,0
20241126,114900,5452064,439,439,439,439,0
20241126,114800,5452064,439,439,439,439,0
20241126,114700,5452064,439,439,439,439,0
20241126,114600,5452064,439,439,439,439,0
20241126,114500,5452064,439,439,439,439,0
20241126,114400,5452064,439,439,439,439,0
20241126,114300,5452064,439,439,439,439,0
20241126,114200,5452064,439,439,439,439,0
20241126,114100,5452064,439,439,439,439,0
20241126,114000,5452064,439,439,439,439,0
20241126,113900,5452064,439,439,439,439,0
20241126,113800,5452064,439,439,439,439,0
20241126,113700,5452064,439,439,439,439,1
20241126,113600,5451625,437,438,438,437,200
20241126,113500,5364026,438,438,438,438,0
20241126,113400,5364026,438,438,438,438,2
20241126,113300,5363150,439,439,439,439,0
20241126,113200,5363150,439,439,439,439,0
20241126,113100,5363150,439,439,439,439,0
20241126,113000,5363150,439,439,439,439,100
20241126,112900,5319250,437,437,437,437,0
20241126,112800,5319250,437,437,437,437,4
20241126,112700,5317502,438,438,438,438,0
20241126,112600,5317502,438,438,438,438,10
20241126,112500,5313122,436,436,436,436,0
20241126,112400,5313122,436,436,436,436,0
20241126,112300,5313122,436,436,436,436,0
20241126,112200,5313122,436,436,436,436,0
20241126,112100,5313122,436,436,436,436,1
20241126,112000,5312686,438,438,438,438,0
20241126,111900,5312686,438,438,438,438,5
20241126,111800,5310496,438,438,438,438,1
20241126,111700,5310058,436,436,436,436,0
20241126,111600,5310058,436,436,436,436,0
20241126,111500,5310058,436,438,438,436,82
20241126,111400,5274146,438,438,438,438,0
20241126,111300,5274146,438,438,438,438,0
20241126,111200,5274146,438,438,438,438,0
20241126,111100,5274146,438,438,438,438,0
20241126,111000,5274146,438,438,438,438,0
20241126,110900,5274146,438,438,438,438,0
20241126,110800,5274146,438,438,438,438,0
20241126,110700,5274146,438,438,438,438,2
20241126,110600,5273270,438,438,438,438,0
20241126,110500,5273270,438,438,438,438,0
20241126,110400,5273270,438,438,438,438,0
20241126,110300,5273270,438,438,438,438,0
20241126,110200,5273270,438,438,438,438,0
20241126,110100,5273270,438,438,438,438,0
20241126,110000,5273270,438,438,438,438,0
20241126,105900,5273270,438,438,438,438,0
20241126,105800,5273270,438,438,438,438,0
20241126,105700,5273270,438,438,438,438,0
20241126,105600,5273270,438,438,438,438,0
20241126,105500,5273270,438,438,438,438,0
20241126,105400,5273270,438,438,438,438,0
20241126,105300,5273270,438,438,438,438,0
20241126,105200,5273270,438,438,438,438,0
20241126,105100,5273270,438,438,438,438,0
20241126,105000,5273270,438,438,438,438,0
20241126,104900,5273270,438,438,438,438,0
20241126,104800,5273270,438,438,438,438,0
20241126,104700,5273270,438,438,438,438,1
20241126,104600,5272832,438,438,438,438,0
20241126,104500,5272832,438,438,438,438,0
20241126,104400,5272832,438,438,438,438,0
20241126,104300,5272832,438,438,438,438,0
20241126,104200,5272832,438,438,438,438,0
20241126,104100,5272832,438,438,438,438,0
20241126,104000,5272832,438,438,438,438,0
20241126,103900,5272832,438,438,438,438,0
20241126,103800,5272832,438,438,438,438,0
20241126,103700,5272832,438,438,438,438,0
20241126,103600,5272832,438,438,438,438,4
20241126,103500,5271080,438,438,438,438,0
20241126,103400,5271080,438,438,438,438,0
20241126,103300,5271080,438,438,438,438,1
20241126,103200,5270642,436,436,436,436,0
20241126,103100,5270642,436,436,436,436,0
20241126,103000,5270642,436,437,437,436,113
20241126,102900,5221262,436,436,436,436,47
20241126,102800,5200770,436,436,436,436,0
20241126,102700,5200770,436,436,436,436,0
20241126,102600,5200770,436,436,436,436,0
20241126,102500,5200770,436,436,436,436,1
20241126,102400,5200334,436,436,436,436,0
20241126,102300,5200334,436,439,439,436,469
20241126,102200,4995380,437,437,437,437,0
20241126,102100,4995380,437,437,437,437,0
20241126,102000,4995380,437,437,437,437,0
20241126,101900,4995380,437,437,437,437,0
20241126,101800,4995380,437,437,437,437,0
20241126,101700,4995380,437,437,437,437,1
20241126,101600,4994943,439,439,439,439,0
20241126,101500,4994943,439,439,439,439,0
20241126,101400,4994943,439,439,439,439,0
20241126,101300,4994943,439,439,439,439,0
20241126,101200,4994943,439,439,439,439,1
20241126,101100,4994504,439,439,439,439,0
20241126,101000,4994504,439,439,439,439,0
20241126,100900,4994504,439,439,439,439,11
20241126,100800,4989675,437,437,437,437,1
20241126,100700,4989238,439,439,439,439,0
20241126,100600,4989238,439,439,439,439,0
20241126,100500,4989238,439,436,439,436,215
20241126,100400,4894856,436,436,436,436,1
20241126,100300,4894420,439,439,439,439,0
20241126,100200,4894420,439,439,439,439,0
20241126,100100,4894420,439,439,439,439,1
20241126,100000,4893981,439,439,439,439,1
20241126,095900,4893542,439,439,439,439,1
20241126,095800,4893103,436,436,436,436,1
20241126,095700,4892667,439,439,439,439,2
20241126,095600,4891789,436,436,436,436,0
20241126,095500,4891789,436,436,436,436,0
20241126,095400,4891789,436,436,436,436,2887
20241126,095300,3633057,436,436,436,436,1
20241126,095200,3632621,436,436,436,436,0
20241126,095100,3632621,436,436,436,436,1
20241126,095000,3632185,436,436,439,436,3
20241126,094900,3630874,439,438,439,436,5924
20241126,094800,1039674,438,438,438,438,0
20241126,094700,1039674,438,438,438,438,0
20241126,094600,1039674,438,438,438,438,0
20241126,094500,1039674,438,438,438,438,1
20241126,094400,1039236,438,438,438,438,0
20241126,094300,1039236,438,438,438,438,0
20241126,094200,1039236,438,438,438,438,59
20241126,094100,1013394,437,437,437,437,1
20241126,094000,1012957,437,437,437,437,0
20241126,093900,1012957,437,438,438,437,28
20241126,093800,1000694,439,439,439,439,0
20241126,093700,1000694,439,439,439,439,20
20241126,093600,991914,439,439,439,439,3
20241126,093500,990597,439,439,439,439,1
20241126,093400,990158,439,439,439,439,0
20241126,093300,990158,439,439,439,439,0
20241126,093200,990158,439,439,439,439,105
20241126,093100,944063,439,437,439,437,31
20241126,093000,930456,437,437,437,437,0
20241126,092900,930456,437,437,437,437,0
20241126,092800,930456,437,437,437,437,0
20241126,092700,930456,437,437,437,437,0
20241126,092600,930456,437,437,437,437,0
20241126,092500,930456,437,437,437,437,0
20241126,092400,930456,437,437,437,437,0
20241126,092300,930456,437,437,437,437,0
20241126,092200,930456,437,437,437,437,0
20241126,092100,930456,437,437,437,437,1
20241126,092000,930019,438,438,438,438,0
20241126,091900,930019,438,438,438,438,1
20241126,091800,929581,437,437,437,437,0
20241126,091700,929581,437,437,437,437,19
20241126,091600,921278,437,437,437,437,0
20241126,091500,921278,437,437,437,437,1
20241126,091400,920841,437,437,437,437,1
20241126,091300,920404,437,439,439,437,1721
20241126,091200,164889,439,439,439,439,0
20241126,091100,164889,439,439,439,439,1
20241126,091000,164450,437,437,437,437,0
20241126,090900,164450,437,437,437,437,2
20241126,090800,163576,440,440,440,440,2
20241126,090700,162696,440,440,440,440,1
20241126,090600,162256,440,440,440,440,0
20241126,090500,162256,440,440,440,440,0
20241126,090400,162256,440,440,440,440,0
20241126,090300,162256,440,440,440,440,0
20241126,090200,162256,440,440,440,440,0
20241126,090100,162256,440,440,440,440,0
20241126,090000,162256,440,436,440,436,372