KissMeData/318000/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,211800,187134415,4875,4875,4875,4875,934
20241126,211700,187134415,4875,4875,4875,4875,0
20241126,211600,187134415,4875,4875,4875,4875,0
20241126,211500,187134415,4875,4875,4875,4875,0
20241126,211400,187134415,4875,4875,4875,4875,0
20241126,211300,187134415,4875,4875,4875,4875,0
20241126,211200,187134415,4875,4875,4875,4875,0
20241126,211100,187134415,4875,4875,4875,4875,0
20241126,211000,187134415,4875,4875,4875,4875,0
20241126,210900,187134415,4875,4875,4875,4875,0
20241126,210800,187134415,4875,4875,4875,4875,0
20241126,210700,187134415,4875,4875,4875,4875,0
20241126,210600,187134415,4875,4875,4875,4875,0
20241126,210500,187134415,4875,4875,4875,4875,0
20241126,210400,187134415,4875,4875,4875,4875,0
20241126,210300,187134415,4875,4875,4875,4875,0
20241126,210200,187134415,4875,4875,4875,4875,0
20241126,210100,187134415,4875,4875,4875,4875,0
20241126,210000,187134415,4875,4875,4875,4875,0
20241126,205900,187134415,4875,4875,4875,4875,0
20241126,205800,187134415,4875,4875,4875,4875,0
20241126,205700,187134415,4875,4875,4875,4875,0
20241126,205600,187134415,4875,4875,4875,4875,0
20241126,205500,187134415,4875,4875,4875,4875,0
20241126,205400,187134415,4875,4875,4875,4875,0
20241126,205300,187134415,4875,4875,4875,4875,0
20241126,205200,187134415,4875,4875,4875,4875,0
20241126,205100,187134415,4875,4875,4875,4875,0
20241126,205000,187134415,4875,4875,4875,4875,0
20241126,204900,187134415,4875,4875,4875,4875,0
20241126,204800,187134415,4875,4875,4875,4875,934
20241126,204700,187134415,4875,4875,4875,4875,0
20241126,204600,187134415,4875,4875,4875,4875,0
20241126,204500,187134415,4875,4875,4875,4875,0
20241126,204400,187134415,4875,4875,4875,4875,0
20241126,204300,187134415,4875,4875,4875,4875,0
20241126,204200,187134415,4875,4875,4875,4875,0
20241126,204100,187134415,4875,4875,4875,4875,0
20241126,204000,187134415,4875,4875,4875,4875,0
20241126,203900,187134415,4875,4875,4875,4875,0
20241126,203800,187134415,4875,4875,4875,4875,0
20241126,203700,187134415,4875,4875,4875,4875,0
20241126,203600,187134415,4875,4875,4875,4875,0
20241126,203500,187134415,4875,4875,4875,4875,0
20241126,203400,187134415,4875,4875,4875,4875,0
20241126,203300,187134415,4875,4875,4875,4875,0
20241126,203200,187134415,4875,4875,4875,4875,0
20241126,203100,187134415,4875,4875,4875,4875,0
20241126,203000,187134415,4875,4875,4875,4875,0
20241126,202900,187134415,4875,4875,4875,4875,0
20241126,202800,187134415,4875,4875,4875,4875,0
20241126,202700,187134415,4875,4875,4875,4875,0
20241126,202600,187134415,4875,4875,4875,4875,0
20241126,202500,187134415,4875,4875,4875,4875,0
20241126,202400,187134415,4875,4875,4875,4875,0
20241126,202300,187134415,4875,4875,4875,4875,0
20241126,202200,187134415,4875,4875,4875,4875,0
20241126,202100,187134415,4875,4875,4875,4875,0
20241126,202000,187134415,4875,4875,4875,4875,0
20241126,201900,187134415,4875,4875,4875,4875,0
20241126,201800,187134415,4875,4875,4875,4875,934
20241126,201700,187134415,4875,4875,4875,4875,0
20241126,201600,187134415,4875,4875,4875,4875,0
20241126,201500,187134415,4875,4875,4875,4875,0
20241126,201400,187134415,4875,4875,4875,4875,0
20241126,201300,187134415,4875,4875,4875,4875,0
20241126,201200,187134415,4875,4875,4875,4875,0
20241126,201100,187134415,4875,4875,4875,4875,0
20241126,201000,187134415,4875,4875,4875,4875,0
20241126,200900,187134415,4875,4875,4875,4875,0
20241126,200800,187134415,4875,4875,4875,4875,0
20241126,200700,187134415,4875,4875,4875,4875,0
20241126,200600,187134415,4875,4875,4875,4875,0
20241126,200500,187134415,4875,4875,4875,4875,0
20241126,200400,187134415,4875,4875,4875,4875,0
20241126,200300,187134415,4875,4875,4875,4875,0
20241126,200200,187134415,4875,4875,4875,4875,0
20241126,200100,187134415,4875,4875,4875,4875,0
20241126,200000,187134415,4875,4875,4875,4875,0
20241126,195900,187134415,4875,4875,4875,4875,0
20241126,195800,187134415,4875,4875,4875,4875,0
20241126,195700,187134415,4875,4875,4875,4875,0
20241126,195600,187134415,4875,4875,4875,4875,0
20241126,195500,187134415,4875,4875,4875,4875,0
20241126,195400,187134415,4875,4875,4875,4875,0
20241126,195300,187134415,4875,4875,4875,4875,0
20241126,195200,187134415,4875,4875,4875,4875,0
20241126,195100,187134415,4875,4875,4875,4875,0
20241126,195000,187134415,4875,4875,4875,4875,0
20241126,194900,187134415,4875,4875,4875,4875,0
20241126,194800,187134415,4875,4875,4875,4875,934
20241126,194700,187134415,4875,4875,4875,4875,0
20241126,194600,187134415,4875,4875,4875,4875,0
20241126,194500,187134415,4875,4875,4875,4875,0
20241126,194400,187134415,4875,4875,4875,4875,0
20241126,194300,187134415,4875,4875,4875,4875,0
20241126,194200,187134415,4875,4875,4875,4875,0
20241126,194100,187134415,4875,4875,4875,4875,0
20241126,194000,187134415,4875,4875,4875,4875,0
20241126,193900,187134415,4875,4875,4875,4875,0
20241126,193800,187134415,4875,4875,4875,4875,0
20241126,193700,187134415,4875,4875,4875,4875,0
20241126,193600,187134415,4875,4875,4875,4875,0
20241126,193500,187134415,4875,4875,4875,4875,0
20241126,193400,187134415,4875,4875,4875,4875,0
20241126,193300,187134415,4875,4875,4875,4875,0
20241126,193200,187134415,4875,4875,4875,4875,0
20241126,193100,187134415,4875,4875,4875,4875,0
20241126,193000,187134415,4875,4875,4875,4875,0
20241126,192900,187134415,4875,4875,4875,4875,0
20241126,192800,187134415,4875,4875,4875,4875,0
20241126,192700,187134415,4875,4875,4875,4875,0
20241126,192600,187134415,4875,4875,4875,4875,0
20241126,192500,187134415,4875,4875,4875,4875,0
20241126,192400,187134415,4875,4875,4875,4875,0
20241126,192300,187134415,4875,4875,4875,4875,0
20241126,192200,187134415,4875,4875,4875,4875,0
20241126,192100,187134415,4875,4875,4875,4875,0
20241126,192000,187134415,4875,4875,4875,4875,0
20241126,191900,187134415,4875,4875,4875,4875,0
20241126,191800,187134415,4875,4875,4875,4875,934
20241126,191700,187134415,4875,4875,4875,4875,0
20241126,191600,187134415,4875,4875,4875,4875,0
20241126,191500,187134415,4875,4875,4875,4875,0
20241126,191400,187134415,4875,4875,4875,4875,0
20241126,191300,187134415,4875,4875,4875,4875,0
20241126,191200,187134415,4875,4875,4875,4875,0
20241126,191100,187134415,4875,4875,4875,4875,0
20241126,191000,187134415,4875,4875,4875,4875,0
20241126,190900,187134415,4875,4875,4875,4875,0
20241126,190800,187134415,4875,4875,4875,4875,0
20241126,190700,187134415,4875,4875,4875,4875,0
20241126,190600,187134415,4875,4875,4875,4875,0
20241126,190500,187134415,4875,4875,4875,4875,0
20241126,190400,187134415,4875,4875,4875,4875,0
20241126,190300,187134415,4875,4875,4875,4875,0
20241126,190200,187134415,4875,4875,4875,4875,0
20241126,190100,187134415,4875,4875,4875,4875,0
20241126,190000,187134415,4875,4875,4875,4875,0
20241126,185900,187134415,4875,4875,4875,4875,0
20241126,185800,187134415,4875,4875,4875,4875,0
20241126,185700,187134415,4875,4875,4875,4875,0
20241126,185600,187134415,4875,4875,4875,4875,0
20241126,185500,187134415,4875,4875,4875,4875,0
20241126,185400,187134415,4875,4875,4875,4875,0
20241126,185300,187134415,4875,4875,4875,4875,0
20241126,185200,187134415,4875,4875,4875,4875,0
20241126,185100,187134415,4875,4875,4875,4875,0
20241126,185000,187134415,4875,4875,4875,4875,0
20241126,184900,187134415,4875,4875,4875,4875,0
20241126,184800,187134415,4875,4875,4875,4875,934
20241126,184700,187134415,4875,4875,4875,4875,0
20241126,184600,187134415,4875,4875,4875,4875,0
20241126,184500,187134415,4875,4875,4875,4875,0
20241126,184400,187134415,4875,4875,4875,4875,0
20241126,184300,187134415,4875,4875,4875,4875,0
20241126,184200,187134415,4875,4875,4875,4875,0
20241126,184100,187134415,4875,4875,4875,4875,0
20241126,184000,187134415,4875,4875,4875,4875,0
20241126,183900,187134415,4875,4875,4875,4875,0
20241126,183800,187134415,4875,4875,4875,4875,0
20241126,183700,187134415,4875,4875,4875,4875,0
20241126,183600,187134415,4875,4875,4875,4875,0
20241126,183500,187134415,4875,4875,4875,4875,0
20241126,183400,187134415,4875,4875,4875,4875,0
20241126,183300,187134415,4875,4875,4875,4875,0
20241126,183200,187134415,4875,4875,4875,4875,0
20241126,183100,187134415,4875,4875,4875,4875,0
20241126,183000,187134415,4875,4875,4875,4875,0
20241126,182900,187134415,4875,4875,4875,4875,0
20241126,182800,187134415,4875,4875,4875,4875,0
20241126,182700,187134415,4875,4875,4875,4875,0
20241126,182600,187134415,4875,4875,4875,4875,0
20241126,182500,187134415,4875,4875,4875,4875,0
20241126,182400,187134415,4875,4875,4875,4875,0
20241126,182300,187134415,4875,4875,4875,4875,0
20241126,182200,187134415,4875,4875,4875,4875,0
20241126,182100,187134415,4875,4875,4875,4875,0
20241126,182000,187134415,4875,4875,4875,4875,0
20241126,181900,187134415,4875,4875,4875,4875,0
20241126,181800,187134415,4875,4875,4875,4875,934
20241126,181700,187134415,4875,4875,4875,4875,0
20241126,181600,187134415,4875,4875,4875,4875,0
20241126,181500,187134415,4875,4875,4875,4875,0
20241126,181400,187134415,4875,4875,4875,4875,0
20241126,181300,187134415,4875,4875,4875,4875,0
20241126,181200,187134415,4875,4875,4875,4875,0
20241126,181100,187134415,4875,4875,4875,4875,0
20241126,181000,187134415,4875,4875,4875,4875,0
20241126,180900,187134415,4875,4875,4875,4875,0
20241126,180800,187134415,4875,4875,4875,4875,0
20241126,180700,187134415,4875,4875,4875,4875,0
20241126,180600,187134415,4875,4875,4875,4875,0
20241126,180500,187134415,4875,4875,4875,4875,0
20241126,180400,187134415,4875,4875,4875,4875,0
20241126,180300,187134415,4875,4875,4875,4875,0
20241126,180200,187134415,4875,4875,4875,4875,0
20241126,180100,187134415,4875,4875,4875,4875,0
20241126,180000,187134415,4875,4875,4875,4875,0
20241126,175900,187134415,4875,4875,4875,4875,0
20241126,175800,187134415,4875,4875,4875,4875,0
20241126,175700,187134415,4875,4875,4875,4875,0
20241126,175600,187134415,4875,4875,4875,4875,0
20241126,175500,187134415,4875,4875,4875,4875,0
20241126,175400,187134415,4875,4875,4875,4875,0
20241126,175300,187134415,4875,4875,4875,4875,0
20241126,175200,187134415,4875,4875,4875,4875,0
20241126,175100,187134415,4875,4875,4875,4875,0
20241126,175000,187134415,4875,4875,4875,4875,0
20241126,174900,187134415,4875,4875,4875,4875,0
20241126,174800,187134415,4875,4875,4875,4875,934
20241126,174700,187134415,4875,4875,4875,4875,0
20241126,174600,187134415,4875,4875,4875,4875,0
20241126,174500,187134415,4875,4875,4875,4875,0
20241126,174400,187134415,4875,4875,4875,4875,0
20241126,174300,187134415,4875,4875,4875,4875,0
20241126,174200,187134415,4875,4875,4875,4875,0
20241126,174100,187134415,4875,4875,4875,4875,0
20241126,174000,187134415,4875,4875,4875,4875,0
20241126,173900,187134415,4875,4875,4875,4875,0
20241126,173800,187134415,4875,4875,4875,4875,0
20241126,173700,187134415,4875,4875,4875,4875,0
20241126,173600,187134415,4875,4875,4875,4875,0
20241126,173500,187134415,4875,4875,4875,4875,0
20241126,173400,187134415,4875,4875,4875,4875,0
20241126,173300,187134415,4875,4875,4875,4875,0
20241126,173200,187134415,4875,4875,4875,4875,0
20241126,173100,187134415,4875,4875,4875,4875,0
20241126,173000,187134415,4875,4875,4875,4875,0
20241126,172900,187134415,4875,4875,4875,4875,0
20241126,172800,187134415,4875,4875,4875,4875,0
20241126,172700,187134415,4875,4875,4875,4875,0
20241126,172600,187134415,4875,4875,4875,4875,0
20241126,172500,187134415,4875,4875,4875,4875,0
20241126,172400,187134415,4875,4875,4875,4875,0
20241126,172300,187134415,4875,4875,4875,4875,0
20241126,172200,187134415,4875,4875,4875,4875,0
20241126,172100,187134415,4875,4875,4875,4875,0
20241126,172000,187134415,4875,4875,4875,4875,0
20241126,171900,187134415,4875,4875,4875,4875,0
20241126,171800,187134415,4875,4875,4875,4875,934
20241126,171700,187134415,4875,4875,4875,4875,0
20241126,171600,187134415,4875,4875,4875,4875,0
20241126,171500,187134415,4875,4875,4875,4875,0
20241126,171400,187134415,4875,4875,4875,4875,0
20241126,171300,187134415,4875,4875,4875,4875,0
20241126,171200,187134415,4875,4875,4875,4875,0
20241126,171100,187134415,4875,4875,4875,4875,0
20241126,171000,187134415,4875,4875,4875,4875,0
20241126,170900,187134415,4875,4875,4875,4875,0
20241126,170800,187134415,4875,4875,4875,4875,0
20241126,170700,187134415,4875,4875,4875,4875,0
20241126,170600,187134415,4875,4875,4875,4875,0
20241126,170500,187134415,4875,4875,4875,4875,0
20241126,170400,187134415,4875,4875,4875,4875,0
20241126,170300,187134415,4875,4875,4875,4875,0
20241126,170200,187134415,4875,4875,4875,4875,0
20241126,170100,187134415,4875,4875,4875,4875,0
20241126,170000,187134415,4875,4875,4875,4875,0
20241126,165900,187134415,4875,4875,4875,4875,0
20241126,165800,187134415,4875,4875,4875,4875,0
20241126,165700,187134415,4875,4875,4875,4875,0
20241126,165600,187134415,4875,4875,4875,4875,0
20241126,165500,187134415,4875,4875,4875,4875,0
20241126,165400,187134415,4875,4875,4875,4875,0
20241126,165300,187134415,4875,4875,4875,4875,0
20241126,165200,187134415,4875,4875,4875,4875,0
20241126,165100,187134415,4875,4875,4875,4875,0
20241126,165000,187134415,4875,4875,4875,4875,0
20241126,164900,187134415,4875,4875,4875,4875,0
20241126,164800,187134415,4875,4875,4875,4875,934
20241126,164700,187134415,4875,4875,4875,4875,0
20241126,164600,187134415,4875,4875,4875,4875,0
20241126,164500,187134415,4875,4875,4875,4875,0
20241126,164400,187134415,4875,4875,4875,4875,0
20241126,164300,187134415,4875,4875,4875,4875,0
20241126,164200,187134415,4875,4875,4875,4875,0
20241126,164100,187134415,4875,4875,4875,4875,0
20241126,164000,187134415,4875,4875,4875,4875,0
20241126,163900,187134415,4875,4875,4875,4875,0
20241126,163800,187134415,4875,4875,4875,4875,0
20241126,163700,187134415,4875,4875,4875,4875,0
20241126,163600,187134415,4875,4875,4875,4875,0
20241126,163500,187134415,4875,4875,4875,4875,0
20241126,163400,187134415,4875,4875,4875,4875,0
20241126,163300,187134415,4875,4875,4875,4875,0
20241126,163200,187134415,4875,4875,4875,4875,0
20241126,163100,187134415,4875,4875,4875,4875,0
20241126,163000,187134415,4875,4875,4875,4875,0
20241126,162900,187134415,4875,4875,4875,4875,0
20241126,162800,187134415,4875,4875,4875,4875,0
20241126,162700,187134415,4875,4875,4875,4875,0
20241126,162600,187134415,4875,4875,4875,4875,0
20241126,162500,187134415,4875,4875,4875,4875,0
20241126,162400,187134415,4875,4875,4875,4875,0
20241126,162300,187134415,4875,4875,4875,4875,0
20241126,162200,187134415,4875,4875,4875,4875,0
20241126,162100,187134415,4875,4875,4875,4875,0
20241126,162000,187134415,4875,4875,4875,4875,0
20241126,161900,187134415,4875,4875,4875,4875,0
20241126,161800,187134415,4875,4875,4875,4875,934
20241126,161700,187134415,4875,4875,4875,4875,0
20241126,161600,187134415,4875,4875,4875,4875,0
20241126,161500,187134415,4875,4875,4875,4875,0
20241126,161400,187134415,4875,4875,4875,4875,0
20241126,161300,187134415,4875,4875,4875,4875,0
20241126,161200,187134415,4875,4875,4875,4875,0
20241126,161100,187134415,4875,4875,4875,4875,0
20241126,161000,187134415,4875,4875,4875,4875,0
20241126,160900,187134415,4875,4875,4875,4875,0
20241126,160800,187134415,4875,4875,4875,4875,0
20241126,160700,187134415,4875,4875,4875,4875,0
20241126,160600,187134415,4875,4875,4875,4875,0
20241126,160500,187134415,4875,4875,4875,4875,0
20241126,160400,187134415,4875,4875,4875,4875,0
20241126,160300,187134415,4875,4875,4875,4875,0
20241126,160200,187134415,4875,4875,4875,4875,0
20241126,160100,187134415,4875,4875,4875,4875,0
20241126,160000,187134415,4875,4875,4875,4875,0
20241126,155900,187134415,4875,4875,4875,4875,0
20241126,155800,187134415,4875,4875,4875,4875,0
20241126,155700,187134415,4875,4875,4875,4875,0
20241126,155600,187134415,4875,4875,4875,4875,0
20241126,155500,187134415,4875,4875,4875,4875,0
20241126,155400,187134415,4875,4875,4875,4875,0
20241126,155300,187134415,4875,4875,4875,4875,0
20241126,155200,187134415,4875,4875,4875,4875,0
20241126,155100,187134415,4875,4875,4875,4875,0
20241126,155000,187134415,4875,4875,4875,4875,0
20241126,154900,187134415,4875,4875,4875,4875,0
20241126,154800,187134415,4875,4875,4875,4875,934
20241126,154700,187134415,4875,4875,4875,4875,0
20241126,154600,187134415,4875,4875,4875,4875,0
20241126,154500,187134415,4875,4875,4875,4875,0
20241126,154400,187134415,4875,4875,4875,4875,0
20241126,154300,187134415,4875,4875,4875,4875,0
20241126,154200,187134415,4875,4875,4875,4875,0
20241126,154100,187134415,4875,4875,4875,4875,0
20241126,154000,187134415,4875,4875,4875,4875,0
20241126,153900,187134415,4875,4875,4875,4875,0
20241126,153800,187134415,4875,4875,4875,4875,0
20241126,153700,187134415,4875,4875,4875,4875,0
20241126,153600,187134415,4875,4875,4875,4875,0
20241126,153500,187134415,4875,4875,4875,4875,0
20241126,153400,187134415,4875,4875,4875,4875,0
20241126,153300,187134415,4875,4875,4875,4875,0
20241126,153200,187134415,4875,4875,4875,4875,0
20241126,153100,187134415,4875,4875,4875,4875,0
20241126,153000,187134415,4875,4875,4875,4875,934
20241126,152900,182581165,4920,4920,4920,4920,0
20241126,152800,182581165,4920,4920,4920,4920,0
20241126,152700,182581165,4920,4920,4920,4920,0
20241126,152600,182581165,4920,4920,4920,4920,0
20241126,152500,182581165,4920,4920,4920,4920,0
20241126,152400,182581165,4920,4920,4920,4920,0
20241126,152300,182581165,4920,4920,4920,4920,0
20241126,152200,182581165,4920,4920,4920,4920,0
20241126,152100,182581165,4920,4920,4920,4920,0
20241126,152000,182581165,4920,4920,4920,4920,0
20241126,151900,182581165,4920,4920,4920,4920,0
20241126,151800,182581165,4920,4920,4920,4890,982
20241126,151700,177773105,4925,4925,4925,4925,20
20241126,151600,177674605,4925,4925,4925,4925,0
20241126,151500,177674605,4925,4925,4925,4925,1
20241126,151400,177669680,4900,4900,4900,4900,61
20241126,151300,177370780,4930,4920,4930,4905,1368
20241126,151200,170651855,4920,4920,4920,4920,0
20241126,151100,170651855,4920,4920,4920,4920,13
20241126,151000,170587895,4930,4930,4930,4930,0
20241126,150900,170587895,4930,4930,4930,4930,0
20241126,150800,170587895,4930,4930,4930,4930,0
20241126,150700,170587895,4930,4925,4930,4925,38
20241126,150600,170400600,4925,4920,4925,4920,51
20241126,150500,170149435,4915,4920,4920,4915,100
20241126,150400,169657445,4920,4920,4920,4920,100
20241126,150300,169165445,4925,4925,4925,4925,1
20241126,150200,169160520,4920,4920,4920,4920,170
20241126,150100,168324120,4920,4920,4920,4920,0
20241126,150000,168324120,4920,4920,4920,4920,0
20241126,145900,168324120,4920,4915,4920,4915,2
20241126,145800,168314285,4920,4920,4920,4920,1
20241126,145700,168309365,4900,4900,4900,4900,142
20241126,145600,167613565,4920,4920,4920,4920,0
20241126,145500,167613565,4920,4920,4920,4920,0
20241126,145400,167613565,4920,4920,4920,4920,0
20241126,145300,167613565,4920,4920,4920,4920,1
20241126,145200,167608645,4900,4920,4920,4900,182
20241126,145100,166716245,4920,4920,4920,4920,0
20241126,145000,166716245,4920,4920,4920,4920,2
20241126,144900,166706405,4920,4920,4920,4920,1
20241126,144800,166701485,4895,4895,4895,4895,0
20241126,144700,166701485,4895,4905,4905,4895,1319
20241126,144600,160236300,4910,4910,4910,4910,0
20241126,144500,160236300,4910,4905,4910,4905,192
20241126,144400,159293595,4905,4905,4905,4905,0
20241126,144300,159293595,4905,4905,4905,4905,20
20241126,144200,159195495,4910,4905,4910,4905,18
20241126,144100,159107120,4900,4900,4900,4900,50
20241126,144000,158862120,4910,4910,4910,4910,0
20241126,143900,158862120,4910,4910,4910,4910,0
20241126,143800,158862120,4910,4910,4910,4910,0
20241126,143700,158862120,4910,4910,4910,4905,11
20241126,143600,158808115,4895,4895,4895,4895,0
20241126,143500,158808115,4895,4895,4895,4895,500
20241126,143400,156360615,4895,4895,4895,4895,0
20241126,143300,156360615,4895,4895,4895,4895,0
20241126,143200,156360615,4895,4895,4895,4895,0
20241126,143100,156360615,4895,4895,4895,4895,0
20241126,143000,156360615,4895,4895,4895,4895,0
20241126,142900,156360615,4895,4895,4895,4895,1
20241126,142800,156355720,4865,4865,4865,4865,62
20241126,142700,156054090,4895,4895,4895,4895,0
20241126,142600,156054090,4895,4895,4895,4895,0
20241126,142500,156054090,4895,4895,4895,4895,0
20241126,142400,156054090,4895,4865,4895,4865,2
20241126,142300,156044330,4865,4865,4865,4865,500
20241126,142200,153611830,4895,4895,4895,4895,60
20241126,142100,153318130,4895,4895,4895,4895,0
20241126,142000,153318130,4895,4895,4895,4895,0
20241126,141900,153318130,4895,4895,4895,4895,0
20241126,141800,153318130,4895,4900,4905,4865,2155
20241126,141700,142752910,4905,4905,4905,4905,0
20241126,141600,142752910,4905,4905,4905,4905,0
20241126,141500,142752910,4905,4905,4905,4905,0
20241126,141400,142752910,4905,4905,4905,4905,0
20241126,141300,142752910,4905,4905,4905,4905,0
20241126,141200,142752910,4905,4905,4905,4905,0
20241126,141100,142752910,4905,4905,4905,4905,1
20241126,141000,142748005,4860,4885,4885,4860,900
20241126,140900,138366510,4910,4910,4910,4910,0
20241126,140800,138366510,4910,4910,4910,4910,0
20241126,140700,138366510,4910,4910,4910,4910,0
20241126,140600,138366510,4910,4910,4910,4910,0
20241126,140500,138366510,4910,4905,4910,4905,18
20241126,140400,138278185,4910,4910,4910,4910,0
20241126,140300,138278185,4910,4910,4910,4910,0
20241126,140200,138278185,4910,4910,4910,4910,0
20241126,140100,138278185,4910,4910,4910,4910,0
20241126,140000,138278185,4910,4910,4910,4910,17
20241126,135900,138194715,4910,4910,4910,4910,0
20241126,135800,138194715,4910,4910,4910,4910,0
20241126,135700,138194715,4910,4910,4910,4910,1
20241126,135600,138189805,4890,4890,4890,4890,65
20241126,135500,137871955,4890,4890,4890,4890,0
20241126,135400,137871955,4890,4890,4890,4890,93
20241126,135300,137417185,4890,4890,4890,4890,0
20241126,135200,137417185,4890,4910,4920,4890,304
20241126,135100,135929350,4915,4915,4915,4915,0
20241126,135000,135929350,4915,4915,4915,4915,0
20241126,134900,135929350,4915,4915,4915,4915,0
20241126,134800,135929350,4915,4915,4915,4915,0
20241126,134700,135929350,4915,4915,4915,4915,0
20241126,134600,135929350,4915,4915,4915,4915,0
20241126,134500,135929350,4915,4915,4915,4915,0
20241126,134400,135929350,4915,4915,4915,4915,0
20241126,134300,135929350,4915,4915,4915,4915,0
20241126,134200,135929350,4915,4915,4915,4915,0
20241126,134100,135929350,4915,4915,4915,4915,0
20241126,134000,135929350,4915,4915,4915,4915,0
20241126,133900,135929350,4915,4915,4915,4915,0
20241126,133800,135929350,4915,4915,4915,4915,0
20241126,133700,135929350,4915,4915,4915,4915,0
20241126,133600,135929350,4915,4915,4915,4915,0
20241126,133500,135929350,4915,4915,4915,4915,0
20241126,133400,135929350,4915,4910,4915,4910,11
20241126,133300,135875300,4915,4915,4915,4915,0
20241126,133200,135875300,4915,4915,4915,4915,0
20241126,133100,135875300,4915,4915,4915,4915,0
20241126,133000,135875300,4915,4915,4915,4915,0
20241126,132900,135875300,4915,4915,4915,4915,0
20241126,132800,135875300,4915,4900,4915,4900,5
20241126,132700,135850765,4895,4895,4895,4895,0
20241126,132600,135850765,4895,4895,4895,4895,0
20241126,132500,135850765,4895,4895,4895,4895,0
20241126,132400,135850765,4895,4895,4895,4895,0
20241126,132300,135850765,4895,4895,4895,4895,0
20241126,132200,135850765,4895,4895,4895,4895,0
20241126,132100,135850765,4895,4895,4895,4895,0
20241126,132000,135850765,4895,4895,4895,4895,100
20241126,131900,135361265,4890,4890,4890,4890,0
20241126,131800,135361265,4890,4890,4890,4890,2
20241126,131700,135351485,4880,4880,4880,4880,0
20241126,131600,135351485,4880,4880,4880,4880,0
20241126,131500,135351485,4880,4880,4880,4880,0
20241126,131400,135351485,4880,4880,4880,4880,1
20241126,131300,135346605,4895,4895,4895,4895,0
20241126,131200,135346605,4895,4895,4895,4895,0
20241126,131100,135346605,4895,4895,4895,4895,0
20241126,131000,135346605,4895,4895,4895,4895,0
20241126,130900,135346605,4895,4895,4895,4895,0
20241126,130800,135346605,4895,4895,4895,4895,0
20241126,130700,135346605,4895,4895,4895,4895,0
20241126,130600,135346605,4895,4895,4895,4895,0
20241126,130500,135346605,4895,4895,4895,4895,0
20241126,130400,135346605,4895,4895,4895,4895,0
20241126,130300,135346605,4895,4895,4895,4895,0
20241126,130200,135346605,4895,4895,4895,4895,0
20241126,130100,135346605,4895,4895,4895,4895,0
20241126,130000,135346605,4895,4895,4895,4895,0
20241126,125900,135346605,4895,4895,4895,4895,0
20241126,125800,135346605,4895,4895,4895,4895,0
20241126,125700,135346605,4895,4895,4895,4895,0
20241126,125600,135346605,4895,4895,4895,4895,0
20241126,125500,135346605,4895,4895,4895,4895,0
20241126,125400,135346605,4895,4895,4895,4895,0
20241126,125300,135346605,4895,4895,4895,4895,19
20241126,125200,135253600,4895,4895,4895,4895,0
20241126,125100,135253600,4895,4895,4895,4895,0
20241126,125000,135253600,4895,4895,4895,4895,0
20241126,124900,135253600,4895,4885,4895,4885,102
20241126,124800,134754870,4885,4875,4885,4870,806
20241126,124700,130829380,4880,4880,4880,4880,0
20241126,124600,130829380,4880,4880,4880,4880,0
20241126,124500,130829380,4880,4880,4880,4880,0
20241126,124400,130829380,4880,4880,4880,4880,0
20241126,124300,130829380,4880,4880,4880,4880,0
20241126,124200,130829380,4880,4880,4880,4880,80
20241126,124100,130438980,4880,4880,4880,4880,1
20241126,124000,130434100,4865,4865,4865,4865,0
20241126,123900,130434100,4865,4865,4865,4865,143
20241126,123800,129738405,4865,4865,4865,4865,0
20241126,123700,129738405,4865,4865,4865,4865,0
20241126,123600,129738405,4865,4865,4865,4865,0
20241126,123500,129738405,4865,4865,4865,4865,0
20241126,123400,129738405,4865,4865,4865,4865,0
20241126,123300,129738405,4865,4865,4865,4865,0
20241126,123200,129738405,4865,4865,4865,4865,0
20241126,123100,129738405,4865,4865,4865,4865,0
20241126,123000,129738405,4865,4865,4865,4865,0
20241126,122900,129738405,4865,4865,4865,4865,0
20241126,122800,129738405,4865,4865,4865,4865,0
20241126,122700,129738405,4865,4865,4865,4865,0
20241126,122600,129738405,4865,4865,4865,4865,0
20241126,122500,129738405,4865,4865,4865,4865,0
20241126,122400,129738405,4865,4865,4865,4865,0
20241126,122300,129738405,4865,4865,4865,4865,0
20241126,122200,129738405,4865,4865,4865,4865,41
20241126,122100,129538940,4880,4880,4880,4880,1
20241126,122000,129534060,4860,4860,4860,4860,0
20241126,121900,129534060,4860,4860,4860,4860,0
20241126,121800,129534060,4860,4860,4860,4860,5
20241126,121700,129509760,4880,4880,4880,4880,0
20241126,121600,129509760,4880,4880,4880,4880,0
20241126,121500,129509760,4880,4880,4880,4880,0
20241126,121400,129509760,4880,4880,4880,4880,0
20241126,121300,129509760,4880,4880,4880,4880,0
20241126,121200,129509760,4880,4880,4880,4880,0
20241126,121100,129509760,4880,4880,4880,4880,0
20241126,121000,129509760,4880,4880,4880,4880,0
20241126,120900,129509760,4880,4865,4880,4865,18
20241126,120800,129422070,4865,4865,4865,4865,0
20241126,120700,129422070,4865,4865,4865,4865,0
20241126,120600,129422070,4865,4865,4865,4865,0
20241126,120500,129422070,4865,4865,4865,4865,0
20241126,120400,129422070,4865,4865,4865,4865,0
20241126,120300,129422070,4865,4865,4865,4865,0
20241126,120200,129422070,4865,4865,4865,4865,0
20241126,120100,129422070,4865,4865,4865,4865,0
20241126,120000,129422070,4865,4865,4865,4865,0
20241126,115900,129422070,4865,4865,4865,4865,0
20241126,115800,129422070,4865,4865,4865,4865,0
20241126,115700,129422070,4865,4865,4865,4865,0
20241126,115600,129422070,4865,4865,4865,4865,0
20241126,115500,129422070,4865,4865,4865,4865,0
20241126,115400,129422070,4865,4865,4865,4865,0
20241126,115300,129422070,4865,4865,4865,4865,0
20241126,115200,129422070,4865,4865,4865,4865,463
20241126,115100,127169575,4865,4865,4865,4865,0
20241126,115000,127169575,4865,4865,4865,4865,0
20241126,114900,127169575,4865,4865,4865,4865,30
20241126,114800,127023625,4865,4865,4865,4865,0
20241126,114700,127023625,4865,4865,4865,4865,3
20241126,114600,127009030,4870,4870,4870,4870,0
20241126,114500,127009030,4870,4870,4870,4870,0
20241126,114400,127009030,4870,4870,4870,4870,0
20241126,114300,127009030,4870,4870,4870,4870,0
20241126,114200,127009030,4870,4870,4870,4870,0
20241126,114100,127009030,4870,4870,4870,4870,0
20241126,114000,127009030,4870,4870,4870,4870,0
20241126,113900,127009030,4870,4870,4870,4870,0
20241126,113800,127009030,4870,4870,4870,4870,0
20241126,113700,127009030,4870,4870,4870,4870,0
20241126,113600,127009030,4870,4870,4870,4870,0
20241126,113500,127009030,4870,4870,4870,4870,0
20241126,113400,127009030,4870,4885,4885,4870,38
20241126,113300,126823610,4885,4885,4885,4885,0
20241126,113200,126823610,4885,4885,4885,4885,0
20241126,113100,126823610,4885,4885,4885,4885,0
20241126,113000,126823610,4885,4885,4885,4885,0
20241126,112900,126823610,4885,4885,4885,4885,0
20241126,112800,126823610,4885,4885,4885,4885,0
20241126,112700,126823610,4885,4885,4885,4885,0
20241126,112600,126823610,4885,4885,4885,4885,0
20241126,112500,126823610,4885,4885,4885,4885,0
20241126,112400,126823610,4885,4885,4885,4885,0
20241126,112300,126823610,4885,4885,4885,4885,0
20241126,112200,126823610,4885,4885,4885,4885,0
20241126,112100,126823610,4885,4885,4885,4885,0
20241126,112000,126823610,4885,4885,4885,4885,0
20241126,111900,126823610,4885,4885,4885,4885,0
20241126,111800,126823610,4885,4885,4885,4885,0
20241126,111700,126823610,4885,4885,4885,4885,0
20241126,111600,126823610,4885,4885,4885,4885,0
20241126,111500,126823610,4885,4885,4885,4885,0
20241126,111400,126823610,4885,4885,4885,4885,1
20241126,111300,126818725,4865,4865,4865,4865,0
20241126,111200,126818725,4865,4865,4865,4865,21
20241126,111100,126716560,4865,4865,4865,4865,0
20241126,111000,126716560,4865,4865,4865,4865,0
20241126,110900,126716560,4865,4865,4865,4865,0
20241126,110800,126716560,4865,4865,4865,4865,0
20241126,110700,126716560,4865,4865,4865,4865,0
20241126,110600,126716560,4865,4865,4865,4865,1
20241126,110500,126711695,4890,4890,4890,4890,0
20241126,110400,126711695,4890,4870,4890,4870,49
20241126,110300,126472605,4870,4870,4870,4870,8
20241126,110200,126433645,4865,4865,4865,4865,0
20241126,110100,126433645,4865,4865,4865,4865,0
20241126,110000,126433645,4865,4865,4865,4865,1
20241126,105900,126428780,4865,4865,4865,4865,0
20241126,105800,126428780,4865,4865,4865,4865,0
20241126,105700,126428780,4865,4865,4865,4865,1
20241126,105600,126423915,4865,4865,4865,4865,0
20241126,105500,126423915,4865,4865,4865,4865,0
20241126,105400,126423915,4865,4870,4870,4865,230
20241126,105300,125303820,4870,4870,4870,4870,1
20241126,105200,125298950,4860,4860,4860,4860,0
20241126,105100,125298950,4860,4860,4860,4860,0
20241126,105000,125298950,4860,4860,4860,4860,84
20241126,104900,124890710,4855,4855,4855,4855,0
20241126,104800,124890710,4855,4855,4855,4855,1
20241126,104700,124885855,4860,4860,4860,4860,0
20241126,104600,124885855,4860,4860,4860,4860,1
20241126,104500,124880995,4860,4860,4860,4860,0
20241126,104400,124880995,4860,4860,4860,4860,50
20241126,104300,124637995,4850,4850,4850,4850,0
20241126,104200,124637995,4850,4860,4860,4850,11
20241126,104100,124584545,4860,4860,4860,4860,10
20241126,104000,124535945,4865,4865,4865,4865,0
20241126,103900,124535945,4865,4865,4865,4865,0
20241126,103800,124535945,4865,4865,4865,4865,1
20241126,103700,124531080,4850,4850,4850,4850,0
20241126,103600,124531080,4850,4850,4850,4850,1
20241126,103500,124526230,4850,4850,4850,4850,0
20241126,103400,124526230,4850,4850,4850,4850,0
20241126,103300,124526230,4850,4865,4865,4850,30
20241126,103200,124380700,4855,4855,4855,4855,0
20241126,103100,124380700,4855,4855,4855,4855,410
20241126,103000,122390150,4855,4855,4855,4855,1
20241126,102900,122385295,4870,4860,4870,4860,122
20241126,102800,121791445,4860,4860,4860,4860,0
20241126,102700,121791445,4860,4855,4860,4855,285
20241126,102600,120407765,4840,4840,4840,4840,0
20241126,102500,120407765,4840,4840,4840,4840,0
20241126,102400,120407765,4840,4840,4840,4840,1
20241126,102300,120402925,4865,4865,4865,4865,0
20241126,102200,120402925,4865,4865,4865,4840,3321
20241126,102100,104305100,4875,4875,4875,4875,2
20241126,102000,104295350,4865,4865,4865,4865,1
20241126,101900,104290485,4865,4865,4865,4865,0
20241126,101800,104290485,4865,4865,4865,4865,21
20241126,101700,104188320,4875,4875,4875,4875,0
20241126,101600,104188320,4875,4875,4875,4875,0
20241126,101500,104188320,4875,4875,4875,4875,1
20241126,101400,104183445,4855,4855,4855,4855,0
20241126,101300,104183445,4855,4855,4855,4855,0
20241126,101200,104183445,4855,4855,4855,4855,1
20241126,101100,104178590,4875,4875,4875,4875,1
20241126,101000,104173715,4875,4875,4875,4875,1
20241126,100900,104168840,4855,4855,4855,4855,71
20241126,100800,103824135,4875,4875,4875,4875,0
20241126,100700,103824135,4875,4875,4875,4875,33
20241126,100600,103663260,4855,4855,4855,4855,1
20241126,100500,103658405,4855,4855,4855,4855,0
20241126,100400,103658405,4855,4855,4860,4855,782
20241126,100300,99858765,4845,4845,4845,4845,175
20241126,100200,99010890,4845,4880,4880,4840,788
20241126,100100,95183650,4885,4885,4885,4885,0
20241126,100000,95183650,4885,4895,4895,4885,458
20241126,095900,92942830,4900,4900,4900,4900,0
20241126,095800,92942830,4900,4900,4900,4900,0
20241126,095700,92942830,4900,4900,4900,4900,0
20241126,095600,92942830,4900,4900,4900,4900,0
20241126,095500,92942830,4900,4905,4905,4900,486
20241126,095400,90560430,4910,4910,4910,4910,0
20241126,095300,90560430,4910,4930,4940,4910,1069
20241126,095200,85280820,4930,4930,4930,4930,0
20241126,095100,85280820,4930,4930,4930,4930,0
20241126,095000,85280820,4930,4930,4930,4930,0
20241126,094900,85280820,4930,4930,4930,4930,0
20241126,094800,85280820,4930,4930,4930,4930,0
20241126,094700,85280820,4930,4930,4930,4930,1
20241126,094600,85275890,4930,4930,4930,4930,0
20241126,094500,85275890,4930,4930,4930,4930,0
20241126,094400,85275890,4930,4925,4930,4925,100
20241126,094300,84782915,4925,4905,4925,4905,78
20241126,094200,84400305,4905,4925,4925,4905,24
20241126,094100,84282565,4905,4905,4905,4905,0
20241126,094000,84282565,4905,4905,4905,4905,1
20241126,093900,84277660,4905,4905,4905,4905,1
20241126,093800,84272755,4905,4920,4920,4905,278
20241126,093700,82907845,4920,4920,4920,4920,0
20241126,093600,82907845,4920,4920,4920,4920,0
20241126,093500,82907845,4920,4920,4920,4920,193
20241126,093400,81958285,4920,4915,4920,4915,8
20241126,093300,81918930,4920,4920,4920,4920,0
20241126,093200,81918930,4920,4920,4920,4920,61
20241126,093100,81618810,4915,4915,4915,4915,30
20241126,093000,81471360,4915,4920,4920,4915,963
20241126,092900,76737055,4925,4925,4925,4925,0
20241126,092800,76737055,4925,4925,4925,4920,115
20241126,092700,76170905,4925,4925,4925,4925,220
20241126,092600,75087405,4925,4930,4930,4925,62
20241126,092500,74781985,4925,4940,4940,4925,101
20241126,092400,74283060,4940,4940,4940,4940,561
20241126,092300,71511720,4940,4940,4940,4940,0
20241126,092200,71511720,4940,4940,4940,4940,0
20241126,092100,71511720,4940,4930,4940,4930,117
20241126,092000,70934840,4925,4925,4925,4925,0
20241126,091900,70934840,4925,4925,4925,4925,1
20241126,091800,70929915,4925,4925,4925,4925,0
20241126,091700,70929915,4925,4925,4925,4925,0
20241126,091600,70929915,4925,4925,4925,4925,80
20241126,091500,70535915,4940,4940,4940,4940,0
20241126,091400,70535915,4940,4940,4940,4940,100
20241126,091300,70041915,4940,4940,4940,4940,0
20241126,091200,70041915,4940,4940,4940,4940,1
20241126,091100,70036975,4895,4895,4895,4895,0
20241126,091000,70036975,4895,4915,4915,4895,1129
20241126,090900,64506285,4920,4920,4920,4920,0
20241126,090800,64506285,4920,4920,4920,4920,4
20241126,090700,64486605,4955,4960,4960,4955,2
20241126,090600,64476690,4925,4925,4925,4925,1
20241126,090500,64471765,4970,4970,4970,4970,0
20241126,090400,64471765,4970,4950,4975,4950,8
20241126,090300,64432060,4945,4940,4945,4940,80
20241126,090200,64036465,4935,4930,4935,4930,501
20241126,090100,61566530,4930,4900,4930,4870,168
20241126,090000,60739330,5030,4860,5030,4860,12495