KissMeData/072020/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,195100,324166440,10080,10080,10080,10080,184
20241126,195000,324166440,10080,10080,10080,10080,0
20241126,194900,324166440,10080,10080,10080,10080,0
20241126,194800,324166440,10080,10080,10080,10080,0
20241126,194700,324166440,10080,10080,10080,10080,0
20241126,194600,324166440,10080,10080,10080,10080,0
20241126,194500,324166440,10080,10080,10080,10080,0
20241126,194400,324166440,10080,10080,10080,10080,0
20241126,194300,324166440,10080,10080,10080,10080,0
20241126,194200,324166440,10080,10080,10080,10080,0
20241126,194100,324166440,10080,10080,10080,10080,0
20241126,194000,324166440,10080,10080,10080,10080,0
20241126,193900,324166440,10080,10080,10080,10080,0
20241126,193800,324166440,10080,10080,10080,10080,0
20241126,193700,324166440,10080,10080,10080,10080,0
20241126,193600,324166440,10080,10080,10080,10080,0
20241126,193500,324166440,10080,10080,10080,10080,0
20241126,193400,324166440,10080,10080,10080,10080,0
20241126,193300,324166440,10080,10080,10080,10080,0
20241126,193200,324166440,10080,10080,10080,10080,0
20241126,193100,324166440,10080,10080,10080,10080,0
20241126,193000,324166440,10080,10080,10080,10080,0
20241126,192900,324166440,10080,10080,10080,10080,0
20241126,192800,324166440,10080,10080,10080,10080,0
20241126,192700,324166440,10080,10080,10080,10080,0
20241126,192600,324166440,10080,10080,10080,10080,0
20241126,192500,324166440,10080,10080,10080,10080,0
20241126,192400,324166440,10080,10080,10080,10080,0
20241126,192300,324166440,10080,10080,10080,10080,0
20241126,192200,324166440,10080,10080,10080,10080,0
20241126,192100,324166440,10080,10080,10080,10080,184
20241126,192000,324166440,10080,10080,10080,10080,0
20241126,191900,324166440,10080,10080,10080,10080,0
20241126,191800,324166440,10080,10080,10080,10080,0
20241126,191700,324166440,10080,10080,10080,10080,0
20241126,191600,324166440,10080,10080,10080,10080,0
20241126,191500,324166440,10080,10080,10080,10080,0
20241126,191400,324166440,10080,10080,10080,10080,0
20241126,191300,324166440,10080,10080,10080,10080,0
20241126,191200,324166440,10080,10080,10080,10080,0
20241126,191100,324166440,10080,10080,10080,10080,0
20241126,191000,324166440,10080,10080,10080,10080,0
20241126,190900,324166440,10080,10080,10080,10080,0
20241126,190800,324166440,10080,10080,10080,10080,0
20241126,190700,324166440,10080,10080,10080,10080,0
20241126,190600,324166440,10080,10080,10080,10080,0
20241126,190500,324166440,10080,10080,10080,10080,0
20241126,190400,324166440,10080,10080,10080,10080,0
20241126,190300,324166440,10080,10080,10080,10080,0
20241126,190200,324166440,10080,10080,10080,10080,0
20241126,190100,324166440,10080,10080,10080,10080,0
20241126,190000,324166440,10080,10080,10080,10080,0
20241126,185900,324166440,10080,10080,10080,10080,0
20241126,185800,324166440,10080,10080,10080,10080,0
20241126,185700,324166440,10080,10080,10080,10080,0
20241126,185600,324166440,10080,10080,10080,10080,0
20241126,185500,324166440,10080,10080,10080,10080,0
20241126,185400,324166440,10080,10080,10080,10080,0
20241126,185300,324166440,10080,10080,10080,10080,0
20241126,185200,324166440,10080,10080,10080,10080,0
20241126,185100,324166440,10080,10080,10080,10080,184
20241126,185000,324166440,10080,10080,10080,10080,0
20241126,184900,324166440,10080,10080,10080,10080,0
20241126,184800,324166440,10080,10080,10080,10080,0
20241126,184700,324166440,10080,10080,10080,10080,0
20241126,184600,324166440,10080,10080,10080,10080,0
20241126,184500,324166440,10080,10080,10080,10080,0
20241126,184400,324166440,10080,10080,10080,10080,0
20241126,184300,324166440,10080,10080,10080,10080,0
20241126,184200,324166440,10080,10080,10080,10080,0
20241126,184100,324166440,10080,10080,10080,10080,0
20241126,184000,324166440,10080,10080,10080,10080,0
20241126,183900,324166440,10080,10080,10080,10080,0
20241126,183800,324166440,10080,10080,10080,10080,0
20241126,183700,324166440,10080,10080,10080,10080,0
20241126,183600,324166440,10080,10080,10080,10080,0
20241126,183500,324166440,10080,10080,10080,10080,0
20241126,183400,324166440,10080,10080,10080,10080,0
20241126,183300,324166440,10080,10080,10080,10080,0
20241126,183200,324166440,10080,10080,10080,10080,0
20241126,183100,324166440,10080,10080,10080,10080,0
20241126,183000,324166440,10080,10080,10080,10080,0
20241126,182900,324166440,10080,10080,10080,10080,0
20241126,182800,324166440,10080,10080,10080,10080,0
20241126,182700,324166440,10080,10080,10080,10080,0
20241126,182600,324166440,10080,10080,10080,10080,0
20241126,182500,324166440,10080,10080,10080,10080,0
20241126,182400,324166440,10080,10080,10080,10080,0
20241126,182300,324166440,10080,10080,10080,10080,0
20241126,182200,324166440,10080,10080,10080,10080,0
20241126,182100,324166440,10080,10080,10080,10080,184
20241126,182000,324166440,10080,10080,10080,10080,0
20241126,181900,324166440,10080,10080,10080,10080,0
20241126,181800,324166440,10080,10080,10080,10080,0
20241126,181700,324166440,10080,10080,10080,10080,0
20241126,181600,324166440,10080,10080,10080,10080,0
20241126,181500,324166440,10080,10080,10080,10080,0
20241126,181400,324166440,10080,10080,10080,10080,0
20241126,181300,324166440,10080,10080,10080,10080,0
20241126,181200,324166440,10080,10080,10080,10080,0
20241126,181100,324166440,10080,10080,10080,10080,0
20241126,181000,324166440,10080,10080,10080,10080,0
20241126,180900,324166440,10080,10080,10080,10080,0
20241126,180800,324166440,10080,10080,10080,10080,0
20241126,180700,324166440,10080,10080,10080,10080,0
20241126,180600,324166440,10080,10080,10080,10080,0
20241126,180500,324166440,10080,10080,10080,10080,0
20241126,180400,324166440,10080,10080,10080,10080,0
20241126,180300,324166440,10080,10080,10080,10080,0
20241126,180200,324166440,10080,10080,10080,10080,0
20241126,180100,324166440,10080,10080,10080,10080,0
20241126,180000,324166440,10080,10080,10080,10080,0
20241126,175900,324166440,10080,10080,10080,10080,0
20241126,175800,324166440,10080,10080,10080,10080,0
20241126,175700,324166440,10080,10080,10080,10080,0
20241126,175600,324166440,10080,10080,10080,10080,0
20241126,175500,324166440,10080,10080,10080,10080,0
20241126,175400,324166440,10080,10080,10080,10080,0
20241126,175300,324166440,10080,10080,10080,10080,0
20241126,175200,324166440,10080,10080,10080,10080,0
20241126,175100,324166440,10080,10080,10080,10080,184
20241126,175000,324166440,10080,10080,10080,10080,0
20241126,174900,324166440,10080,10080,10080,10080,0
20241126,174800,324166440,10080,10080,10080,10080,0
20241126,174700,324166440,10080,10080,10080,10080,0
20241126,174600,324166440,10080,10080,10080,10080,0
20241126,174500,324166440,10080,10080,10080,10080,0
20241126,174400,324166440,10080,10080,10080,10080,0
20241126,174300,324166440,10080,10080,10080,10080,0
20241126,174200,324166440,10080,10080,10080,10080,0
20241126,174100,324166440,10080,10080,10080,10080,0
20241126,174000,324166440,10080,10080,10080,10080,0
20241126,173900,324166440,10080,10080,10080,10080,0
20241126,173800,324166440,10080,10080,10080,10080,0
20241126,173700,324166440,10080,10080,10080,10080,0
20241126,173600,324166440,10080,10080,10080,10080,0
20241126,173500,324166440,10080,10080,10080,10080,0
20241126,173400,324166440,10080,10080,10080,10080,0
20241126,173300,324166440,10080,10080,10080,10080,0
20241126,173200,324166440,10080,10080,10080,10080,0
20241126,173100,324166440,10080,10080,10080,10080,0
20241126,173000,324166440,10080,10080,10080,10080,0
20241126,172900,324166440,10080,10080,10080,10080,0
20241126,172800,324166440,10080,10080,10080,10080,0
20241126,172700,324166440,10080,10080,10080,10080,0
20241126,172600,324166440,10080,10080,10080,10080,0
20241126,172500,324166440,10080,10080,10080,10080,0
20241126,172400,324166440,10080,10080,10080,10080,0
20241126,172300,324166440,10080,10080,10080,10080,0
20241126,172200,324166440,10080,10080,10080,10080,0
20241126,172100,324166440,10080,10080,10080,10080,184
20241126,172000,324166440,10080,10080,10080,10080,0
20241126,171900,324166440,10080,10080,10080,10080,0
20241126,171800,324166440,10080,10080,10080,10080,0
20241126,171700,324166440,10080,10080,10080,10080,0
20241126,171600,324166440,10080,10080,10080,10080,0
20241126,171500,324166440,10080,10080,10080,10080,0
20241126,171400,324166440,10080,10080,10080,10080,0
20241126,171300,324166440,10080,10080,10080,10080,0
20241126,171200,324166440,10080,10080,10080,10080,0
20241126,171100,324166440,10080,10080,10080,10080,0
20241126,171000,324166440,10080,10080,10080,10080,0
20241126,170900,324166440,10080,10080,10080,10080,0
20241126,170800,324166440,10080,10080,10080,10080,0
20241126,170700,324166440,10080,10080,10080,10080,0
20241126,170600,324166440,10080,10080,10080,10080,0
20241126,170500,324166440,10080,10080,10080,10080,0
20241126,170400,324166440,10080,10080,10080,10080,0
20241126,170300,324166440,10080,10080,10080,10080,0
20241126,170200,324166440,10080,10080,10080,10080,0
20241126,170100,324166440,10080,10080,10080,10080,0
20241126,170000,324166440,10080,10080,10080,10080,0
20241126,165900,324166440,10080,10080,10080,10080,0
20241126,165800,324166440,10080,10080,10080,10080,0
20241126,165700,324166440,10080,10080,10080,10080,0
20241126,165600,324166440,10080,10080,10080,10080,0
20241126,165500,324166440,10080,10080,10080,10080,0
20241126,165400,324166440,10080,10080,10080,10080,0
20241126,165300,324166440,10080,10080,10080,10080,0
20241126,165200,324166440,10080,10080,10080,10080,0
20241126,165100,324166440,10080,10080,10080,10080,184
20241126,165000,324166440,10080,10080,10080,10080,0
20241126,164900,324166440,10080,10080,10080,10080,0
20241126,164800,324166440,10080,10080,10080,10080,0
20241126,164700,324166440,10080,10080,10080,10080,0
20241126,164600,324166440,10080,10080,10080,10080,0
20241126,164500,324166440,10080,10080,10080,10080,0
20241126,164400,324166440,10080,10080,10080,10080,0
20241126,164300,324166440,10080,10080,10080,10080,0
20241126,164200,324166440,10080,10080,10080,10080,0
20241126,164100,324166440,10080,10080,10080,10080,0
20241126,164000,324166440,10080,10080,10080,10080,0
20241126,163900,324166440,10080,10080,10080,10080,0
20241126,163800,324166440,10080,10080,10080,10080,0
20241126,163700,324166440,10080,10080,10080,10080,0
20241126,163600,324166440,10080,10080,10080,10080,0
20241126,163500,324166440,10080,10080,10080,10080,0
20241126,163400,324166440,10080,10080,10080,10080,0
20241126,163300,324166440,10080,10080,10080,10080,0
20241126,163200,324166440,10080,10080,10080,10080,0
20241126,163100,324166440,10080,10080,10080,10080,0
20241126,163000,324166440,10080,10080,10080,10080,0
20241126,162900,324166440,10080,10080,10080,10080,0
20241126,162800,324166440,10080,10080,10080,10080,0
20241126,162700,324166440,10080,10080,10080,10080,0
20241126,162600,324166440,10080,10080,10080,10080,0
20241126,162500,324166440,10080,10080,10080,10080,0
20241126,162400,324166440,10080,10080,10080,10080,0
20241126,162300,324166440,10080,10080,10080,10080,0
20241126,162200,324166440,10080,10080,10080,10080,0
20241126,162100,324166440,10080,10080,10080,10080,184
20241126,162000,324166440,10080,10080,10080,10080,0
20241126,161900,324166440,10080,10080,10080,10080,0
20241126,161800,324166440,10080,10080,10080,10080,0
20241126,161700,324166440,10080,10080,10080,10080,0
20241126,161600,324166440,10080,10080,10080,10080,0
20241126,161500,324166440,10080,10080,10080,10080,0
20241126,161400,324166440,10080,10080,10080,10080,0
20241126,161300,324166440,10080,10080,10080,10080,0
20241126,161200,324166440,10080,10080,10080,10080,0
20241126,161100,324166440,10080,10080,10080,10080,0
20241126,161000,324166440,10080,10080,10080,10080,0
20241126,160900,324166440,10080,10080,10080,10080,0
20241126,160800,324166440,10080,10080,10080,10080,0
20241126,160700,324166440,10080,10080,10080,10080,0
20241126,160600,324166440,10080,10080,10080,10080,0
20241126,160500,324166440,10080,10080,10080,10080,0
20241126,160400,324166440,10080,10080,10080,10080,0
20241126,160300,324166440,10080,10080,10080,10080,0
20241126,160200,324166440,10080,10080,10080,10080,0
20241126,160100,324166440,10080,10080,10080,10080,0
20241126,160000,324166440,10080,10080,10080,10080,0
20241126,155900,324166440,10080,10080,10080,10080,0
20241126,155800,324166440,10080,10080,10080,10080,0
20241126,155700,324166440,10080,10080,10080,10080,0
20241126,155600,324166440,10080,10080,10080,10080,0
20241126,155500,324166440,10080,10080,10080,10080,0
20241126,155400,324166440,10080,10080,10080,10080,0
20241126,155300,324166440,10080,10080,10080,10080,0
20241126,155200,324166440,10080,10080,10080,10080,0
20241126,155100,324166440,10080,10080,10080,10080,184
20241126,155000,324166440,10080,10080,10080,10080,0
20241126,154900,324166440,10080,10080,10080,10080,0
20241126,154800,324166440,10080,10080,10080,10080,0
20241126,154700,324166440,10080,10080,10080,10080,0
20241126,154600,324166440,10080,10080,10080,10080,0
20241126,154500,324166440,10080,10080,10080,10080,0
20241126,154400,324166440,10080,10080,10080,10080,0
20241126,154300,324166440,10080,10080,10080,10080,0
20241126,154200,324166440,10080,10080,10080,10080,0
20241126,154100,324166440,10080,10080,10080,10080,0
20241126,154000,324166440,10080,10080,10080,10080,0
20241126,153900,324166440,10080,10080,10080,10080,0
20241126,153800,324166440,10080,10080,10080,10080,0
20241126,153700,324166440,10080,10080,10080,10080,0
20241126,153600,324166440,10080,10080,10080,10080,0
20241126,153500,324166440,10080,10080,10080,10080,0
20241126,153400,324166440,10080,10080,10080,10080,0
20241126,153300,324166440,10080,10080,10080,10080,0
20241126,153200,324166440,10080,10080,10080,10080,0
20241126,153100,324166440,10080,10080,10080,10080,0
20241126,153000,324166440,10080,10080,10080,10080,184
20241126,152900,322311720,10100,10100,10100,10100,0
20241126,152800,322311720,10100,10100,10100,10100,0
20241126,152700,322311720,10100,10100,10100,10100,0
20241126,152600,322311720,10100,10100,10100,10100,0
20241126,152500,322311720,10100,10100,10100,10100,0
20241126,152400,322311720,10100,10100,10100,10100,0
20241126,152300,322311720,10100,10100,10100,10100,0
20241126,152200,322311720,10100,10100,10100,10100,0
20241126,152100,322311720,10100,10100,10100,10100,0
20241126,152000,322311720,10100,10100,10100,10100,0
20241126,151900,322311720,10100,10090,10100,10090,15
20241126,151800,322160360,10070,10080,10080,10070,3
20241126,151700,322130140,10110,10110,10110,10110,1
20241126,151600,322120030,10100,10080,10100,10080,4942
20241126,151500,272302150,10070,10070,10070,10070,0
20241126,151400,272302150,10070,10060,10070,10060,104
20241126,151300,271255470,10070,10080,10080,10070,73
20241126,151200,270520300,10070,10080,10080,10070,100
20241126,151100,269512800,10080,10080,10080,10080,9
20241126,151000,269422080,10080,10100,10100,10080,154
20241126,150900,267869680,10090,10080,10090,10080,189
20241126,150800,265963430,10080,10070,10080,10070,41
20241126,150700,265550160,10080,10080,10080,10080,44
20241126,150600,265106640,10080,10080,10080,10080,11
20241126,150500,264995760,10080,10080,10080,10080,20
20241126,150400,264794160,10080,10080,10080,10080,105
20241126,150300,263735760,10080,10070,10080,10060,111
20241126,150200,262618820,10080,10080,10080,10080,0
20241126,150100,262618820,10080,10080,10080,10080,0
20241126,150000,262618820,10080,10080,10080,10080,6
20241126,145900,262558340,10080,10060,10080,10060,432
20241126,145800,258209340,10060,10060,10060,10060,2
20241126,145700,258189220,10050,10050,10050,10050,209
20241126,145600,256088770,10050,10050,10050,10050,0
20241126,145500,256088770,10050,10040,10050,10040,22
20241126,145400,255867770,10050,10040,10050,10040,95
20241126,145300,254913350,10040,10040,10040,10040,200
20241126,145200,252905350,10040,10040,10040,10040,0
20241126,145100,252905350,10040,10040,10040,10040,0
20241126,145000,252905350,10040,10040,10040,10040,0
20241126,144900,252905350,10040,10040,10040,10040,0
20241126,144800,252905350,10040,10040,10040,10040,0
20241126,144700,252905350,10040,10040,10040,10040,1
20241126,144600,252895310,10040,10040,10040,10040,0
20241126,144500,252895310,10040,10040,10040,10040,0
20241126,144400,252895310,10040,10040,10040,10040,0
20241126,144300,252895310,10040,10040,10040,10040,0
20241126,144200,252895310,10040,10040,10040,10040,9
20241126,144100,252804950,10040,10040,10040,10040,0
20241126,144000,252804950,10040,10040,10040,10040,0
20241126,143900,252804950,10040,10030,10040,10030,159
20241126,143800,251210160,10030,10030,10030,10030,0
20241126,143700,251210160,10030,10030,10030,10030,51
20241126,143600,250698630,10030,10030,10030,10030,0
20241126,143500,250698630,10030,10030,10030,10030,0
20241126,143400,250698630,10030,10030,10030,10030,0
20241126,143300,250698630,10030,10030,10030,10030,0
20241126,143200,250698630,10030,10030,10030,10030,0
20241126,143100,250698630,10030,10030,10030,10030,0
20241126,143000,250698630,10030,10030,10030,10030,0
20241126,142900,250698630,10030,10030,10030,10030,10
20241126,142800,250598330,10030,10030,10030,10030,0
20241126,142700,250598330,10030,10030,10030,10030,0
20241126,142600,250598330,10030,10030,10030,10030,10
20241126,142500,250498030,10020,10020,10020,10020,55
20241126,142400,249946930,10020,10020,10020,10020,0
20241126,142300,249946930,10020,10020,10020,10020,0
20241126,142200,249946930,10020,10020,10020,10020,2
20241126,142100,249926890,10020,10020,10020,10020,0
20241126,142000,249926890,10020,10020,10020,10020,0
20241126,141900,249926890,10020,10020,10020,10020,0
20241126,141800,249926890,10020,10020,10020,10020,1
20241126,141700,249916870,10020,10020,10020,10020,0
20241126,141600,249916870,10020,10020,10020,10020,0
20241126,141500,249916870,10020,10020,10020,10020,0
20241126,141400,249916870,10020,10020,10020,10020,0
20241126,141300,249916870,10020,10020,10020,10020,0
20241126,141200,249916870,10020,10020,10020,10020,0
20241126,141100,249916870,10020,10020,10020,10020,84
20241126,141000,249075190,10030,10030,10030,10030,0
20241126,140900,249075190,10030,10020,10030,10020,4
20241126,140800,249035090,10010,10010,10030,10010,22
20241126,140700,248814850,10010,10020,10020,10010,10
20241126,140600,248714740,10030,10010,10030,10010,13
20241126,140500,248584510,10010,10010,10010,10010,9
20241126,140400,248494420,10000,10000,10000,10000,0
20241126,140300,248494420,10000,10000,10000,10000,300
20241126,140200,245494420,10010,10010,10010,10010,0
20241126,140100,245494420,10010,10010,10010,10010,0
20241126,140000,245494420,10010,10010,10010,10010,70
20241126,135900,244793720,10020,10020,10020,10020,0
20241126,135800,244793720,10020,10020,10020,10020,0
20241126,135700,244793720,10020,10000,10020,10000,50
20241126,135600,244293480,10020,10030,10030,10020,37
20241126,135500,243922700,10030,10030,10030,10030,0
20241126,135400,243922700,10030,10030,10030,10030,2
20241126,135300,243902640,10030,10030,10030,10030,0
20241126,135200,243902640,10030,10030,10030,10030,1
20241126,135100,243892610,10050,10050,10050,10050,0
20241126,135000,243892610,10050,10050,10050,10050,0
20241126,134900,243892610,10050,10050,10050,10050,0
20241126,134800,243892610,10050,10050,10050,10050,0
20241126,134700,243892610,10050,10040,10050,10020,51
20241126,134600,243381360,10040,10040,10040,10040,0
20241126,134500,243381360,10040,10040,10040,10040,0
20241126,134400,243381360,10040,10040,10040,10040,0
20241126,134300,243381360,10040,10040,10040,10040,0
20241126,134200,243381360,10040,10040,10040,10040,0
20241126,134100,243381360,10040,10040,10050,10040,5
20241126,134000,243331140,10050,10040,10050,10040,2
20241126,133900,243311050,10050,10050,10050,10040,14
20241126,133800,243170430,10050,10040,10050,10040,6
20241126,133700,243110160,10050,10040,10050,10040,500
20241126,133600,238086570,10040,10030,10040,10020,63
20241126,133500,237455140,10040,10040,10040,10030,10
20241126,133400,237354790,10040,10030,10040,10030,12
20241126,133300,237234420,10040,10040,10040,10040,0
20241126,133200,237234420,10040,10040,10040,10040,0
20241126,133100,237234420,10040,10040,10040,10040,0
20241126,133000,237234420,10040,10040,10040,10040,0
20241126,132900,237234420,10040,10030,10040,10030,20
20241126,132800,237033690,10040,10030,10040,10030,51
20241126,132700,236521920,10040,10040,10040,10040,0
20241126,132600,236521920,10040,10040,10040,10040,0
20241126,132500,236521920,10040,10040,10040,10040,0
20241126,132400,236521920,10040,10040,10040,10040,0
20241126,132300,236521920,10040,10040,10040,10040,0
20241126,132200,236521920,10040,10040,10040,10040,0
20241126,132100,236521920,10040,10040,10040,10040,0
20241126,132000,236521920,10040,10040,10040,10040,0
20241126,131900,236521920,10040,10040,10040,10040,0
20241126,131800,236521920,10040,10040,10040,10040,0
20241126,131700,236521920,10040,10040,10040,10040,0
20241126,131600,236521920,10040,10040,10040,10040,0
20241126,131500,236521920,10040,10030,10040,10030,39
20241126,131400,236130430,10030,10030,10030,10030,0
20241126,131300,236130430,10030,10030,10030,10030,0
20241126,131200,236130430,10030,10030,10030,10030,0
20241126,131100,236130430,10030,10030,10030,10030,16
20241126,131000,235969950,10030,10030,10030,10030,0
20241126,130900,235969950,10030,10030,10030,10030,0
20241126,130800,235969950,10030,10030,10030,10030,1
20241126,130700,235959920,10030,10030,10030,10030,71
20241126,130600,235247790,10030,10030,10030,10030,0
20241126,130500,235247790,10030,10030,10030,10030,0
20241126,130400,235247790,10030,10020,10030,10020,126
20241126,130300,233984200,10030,10010,10030,10010,142
20241126,130200,232562210,10000,10000,10000,10000,0
20241126,130100,232562210,10000,10000,10000,10000,0
20241126,130000,232562210,10000,10000,10000,10000,0
20241126,125900,232562210,10000,10000,10000,10000,1
20241126,125800,232552210,10000,10000,10000,10000,7
20241126,125700,232482210,10000,10000,10000,10000,0
20241126,125600,232482210,10000,10000,10000,10000,0
20241126,125500,232482210,10000,10000,10000,10000,1
20241126,125400,232472210,10000,10000,10000,10000,0
20241126,125300,232472210,10000,10000,10000,10000,7
20241126,125200,232402210,10000,10000,10000,10000,0
20241126,125100,232402210,10000,10000,10000,10000,1
20241126,125000,232392210,10000,10000,10000,10000,0
20241126,124900,232392210,10000,10000,10000,10000,7
20241126,124800,232322210,10000,10000,10000,10000,0
20241126,124700,232322210,10000,10000,10000,10000,0
20241126,124600,232322210,10000,10000,10000,10000,1
20241126,124500,232312210,10000,10000,10000,10000,0
20241126,124400,232312210,10000,10000,10000,10000,7
20241126,124300,232242210,10000,10000,10000,10000,0
20241126,124200,232242210,10000,10000,10000,10000,1
20241126,124100,232232210,10000,10000,10000,10000,313
20241126,124000,229102210,10000,10000,10000,10000,0
20241126,123900,229102210,10000,10000,10000,10000,7
20241126,123800,229032210,10000,10000,10000,10000,0
20241126,123700,229032210,10000,10000,10000,10000,1
20241126,123600,229022210,10000,10000,10000,10000,7
20241126,123500,228952210,10010,10010,10010,10010,0
20241126,123400,228952210,10010,10010,10010,10010,0
20241126,123300,228952210,10010,10010,10010,10010,0
20241126,123200,228952210,10010,10010,10010,10010,3
20241126,123100,228922180,10000,10000,10000,10000,0
20241126,123000,228922180,10000,10000,10000,10000,7
20241126,122900,228852180,10000,10000,10000,10000,0
20241126,122800,228852180,10000,10000,10000,10000,0
20241126,122700,228852180,10000,10000,10000,10000,0
20241126,122600,228852180,10000,10000,10000,10000,0
20241126,122500,228852180,10000,10000,10000,10000,0
20241126,122400,228852180,10000,10000,10000,10000,0
20241126,122300,228852180,10000,10000,10000,10000,0
20241126,122200,228852180,10000,10000,10000,10000,8
20241126,122100,228772180,10000,10000,10000,10000,0
20241126,122000,228772180,10000,10000,10000,10000,0
20241126,121900,228772180,10000,10000,10000,10000,0
20241126,121800,228772180,10000,10000,10000,10000,21
20241126,121700,228562180,9990,9990,9990,9990,0
20241126,121600,228562180,9990,9990,9990,9990,0
20241126,121500,228562180,9990,9990,9990,9990,7
20241126,121400,228492250,9990,9990,9990,9990,0
20241126,121300,228492250,9990,9990,9990,9990,0
20241126,121200,228492250,9990,9990,9990,9990,0
20241126,121100,228492250,9990,9990,9990,9990,0
20241126,121000,228492250,9990,9990,9990,9990,0
20241126,120900,228492250,9990,10010,10010,9990,229
20241126,120800,226204270,10010,10010,10010,10010,0
20241126,120700,226204270,10010,10010,10010,10010,0
20241126,120600,226204270,10010,10010,10010,10010,0
20241126,120500,226204270,10010,10010,10010,10010,0
20241126,120400,226204270,10010,10010,10010,10010,8
20241126,120300,226124190,10010,10010,10010,10010,0
20241126,120200,226124190,10010,10010,10010,10010,0
20241126,120100,226124190,10010,10010,10010,10010,0
20241126,120000,226124190,10010,10000,10010,10000,394
20241126,115900,222180260,10000,10000,10000,10000,4
20241126,115800,222140260,10000,10000,10000,10000,0
20241126,115700,222140260,10000,10000,10000,10000,0
20241126,115600,222140260,10000,10000,10000,10000,4
20241126,115500,222100260,10000,10000,10000,10000,1
20241126,115400,222090260,10000,10000,10000,10000,0
20241126,115300,222090260,10000,10000,10000,10000,7
20241126,115200,222020260,10000,10000,10000,10000,0
20241126,115100,222020260,10000,10000,10000,10000,5
20241126,115000,221970260,10010,10010,10010,10010,0
20241126,114900,221970260,10010,10010,10010,10010,0
20241126,114800,221970260,10010,10010,10010,10010,0
20241126,114700,221970260,10010,10010,10010,10010,1
20241126,114600,221960250,10010,10010,10010,10010,0
20241126,114500,221960250,10010,10010,10010,10010,0
20241126,114400,221960250,10010,10010,10010,10010,0
20241126,114300,221960250,10010,10000,10010,10000,19
20241126,114200,221770180,9990,9990,9990,9990,53
20241126,114100,221240710,9990,9990,9990,9990,0
20241126,114000,221240710,9990,9990,9990,9990,0
20241126,113900,221240710,9990,9990,9990,9990,0
20241126,113800,221240710,9990,9990,9990,9990,8
20241126,113700,221160790,10010,10010,10010,10010,0
20241126,113600,221160790,10010,10010,10010,10010,0
20241126,113500,221160790,10010,10010,10010,10010,3
20241126,113400,221130760,9990,9990,9990,9990,0
20241126,113300,221130760,9990,10000,10000,9990,223
20241126,113200,218900800,10000,10000,10000,10000,0
20241126,113100,218900800,10000,10000,10000,10000,0
20241126,113000,218900800,10000,10000,10000,10000,0
20241126,112900,218900800,10000,10000,10000,10000,4
20241126,112800,218860800,10010,10010,10010,10010,0
20241126,112700,218860800,10010,10010,10010,10010,0
20241126,112600,218860800,10010,10010,10010,10010,0
20241126,112500,218860800,10010,10000,10010,10000,14
20241126,112400,218720700,10000,10000,10000,10000,0
20241126,112300,218720700,10000,10000,10000,10000,8
20241126,112200,218640700,10000,10000,10000,10000,2
20241126,112100,218620700,10000,10000,10000,10000,0
20241126,112000,218620700,10000,10000,10000,10000,12
20241126,111900,218500700,9990,9990,10000,9990,4
20241126,111800,218460730,9990,9990,9990,9990,3
20241126,111700,218430760,10000,10000,10000,10000,0
20241126,111600,218430760,10000,10000,10000,10000,1
20241126,111500,218420760,10000,10000,10000,10000,1
20241126,111400,218410760,10000,10000,10000,10000,3
20241126,111300,218380760,10010,10010,10010,10010,0
20241126,111200,218380760,10010,10000,10010,9990,10
20241126,111100,218280820,10000,10000,10000,10000,0
20241126,111000,218280820,10000,10000,10000,10000,9
20241126,110900,218190820,9990,9990,9990,9990,3
20241126,110800,218160850,9990,9990,9990,9990,1
20241126,110700,218150860,9990,9990,9990,9990,3
20241126,110600,218120890,9990,9990,9990,9990,3
20241126,110500,218090920,9990,9990,9990,9990,0
20241126,110400,218090920,9990,9990,9990,9990,4
20241126,110300,218050960,9990,9990,9990,9990,3
20241126,110200,218020990,9990,9990,9990,9990,0
20241126,110100,218020990,9990,9990,9990,9990,1
20241126,110000,218011000,10000,10000,10000,10000,10
20241126,105900,217911000,9990,9990,9990,9990,0
20241126,105800,217911000,9990,9990,9990,9990,3
20241126,105700,217881030,9990,9990,9990,9990,0
20241126,105600,217881030,9990,9990,9990,9990,3
20241126,105500,217851060,9990,9990,9990,9990,3
20241126,105400,217821090,9990,9990,9990,9990,0
20241126,105300,217821090,9990,9990,9990,9990,3
20241126,105200,217791120,10000,10000,10000,10000,1
20241126,105100,217781120,10010,10010,10010,10010,0
20241126,105000,217781120,10010,10010,10010,10010,0
20241126,104900,217781120,10010,9980,10010,9980,2
20241126,104800,217761130,10000,10010,10010,10000,41
20241126,104700,217351120,10020,9980,10020,9980,2799
20241126,104600,189359820,10000,10000,10000,10000,0
20241126,104500,189359820,10000,10000,10000,10000,1
20241126,104400,189349820,10000,10000,10000,10000,0
20241126,104300,189349820,10000,10000,10000,10000,0
20241126,104200,189349820,10000,10000,10000,10000,0
20241126,104100,189349820,10000,9990,10000,9990,1177
20241126,104000,177580890,10000,10000,10000,10000,0
20241126,103900,177580890,10000,9990,10000,9990,12
20241126,103800,177461000,9980,9980,9980,9980,0
20241126,103700,177461000,9980,9980,9980,9980,0
20241126,103600,177461000,9980,9980,9980,9980,6
20241126,103500,177401120,9990,9990,9990,9980,4
20241126,103400,177361180,9980,9980,9980,9980,0
20241126,103300,177361180,9980,9980,9980,9980,0
20241126,103200,177361180,9980,9980,9980,9970,6
20241126,103100,177301310,9970,9970,9970,9950,1015
20241126,103000,167195220,9970,9970,9970,9970,2
20241126,102900,167175280,9970,9970,9970,9970,2
20241126,102800,167155340,9970,9970,9970,9970,2
20241126,102700,167135400,9970,9970,9970,9970,3
20241126,102600,167105490,10000,10000,10000,10000,0
20241126,102500,167105490,10000,10000,10000,10000,0
20241126,102400,167105490,10000,10000,10000,10000,0
20241126,102300,167105490,10000,10000,10000,10000,0
20241126,102200,167105490,10000,9970,10000,9970,95
20241126,102100,166158100,9960,9960,9960,9960,4
20241126,102000,166118260,9970,9970,9970,9970,0
20241126,101900,166118260,9970,9960,9970,9960,13
20241126,101800,165988670,9960,9960,9960,9960,2
20241126,101700,165968750,9970,9970,9970,9970,14
20241126,101600,165829170,9970,9970,9970,9970,7
20241126,101500,165759380,9960,9960,9960,9960,4
20241126,101400,165719540,9960,9960,9960,9960,3
20241126,101300,165689660,9960,9960,9960,9960,100
20241126,101200,164693660,9980,9980,9980,9980,89
20241126,101100,163805440,9980,9980,9980,9980,4
20241126,101000,163765520,9980,9980,9980,9980,0
20241126,100900,163765520,9980,9980,9980,9980,23
20241126,100800,163535980,9980,9980,9980,9980,6
20241126,100700,163476100,9980,9960,9980,9960,44
20241126,100600,163037140,9960,9960,9960,9960,0
20241126,100500,163037140,9960,9960,9960,9960,0
20241126,100400,163037140,9960,9980,9980,9960,406
20241126,100300,158990190,9980,9990,10000,9980,153
20241126,100200,157463210,9980,9980,9980,9980,0
20241126,100100,157463210,9980,9990,9990,9980,25
20241126,100000,157213700,10000,9990,10000,9990,2
20241126,095900,157193710,9980,9990,9990,9980,860
20241126,095800,148608300,9990,9990,9990,9990,0
20241126,095700,148608300,9990,9990,9990,9990,0
20241126,095600,148608300,9990,10000,10000,9990,5
20241126,095500,148558340,10000,10000,10000,10000,0
20241126,095400,148558340,10000,10000,10000,10000,0
20241126,095300,148558340,10000,10000,10000,10000,1
20241126,095200,148548340,10010,10010,10010,10010,2
20241126,095100,148528320,10000,10000,10000,10000,1
20241126,095000,148518320,10000,10000,10000,10000,0
20241126,094900,148518320,10000,10000,10000,10000,0
20241126,094800,148518320,10000,10000,10000,10000,10
20241126,094700,148418320,9990,9990,9990,9990,1
20241126,094600,148408330,9980,9980,9980,9980,0
20241126,094500,148408330,9980,9980,9980,9980,0
20241126,094400,148408330,9980,10000,10000,9980,15
20241126,094300,148258560,10000,10000,10000,10000,1
20241126,094200,148248560,10000,9990,10000,9990,2
20241126,094100,148228570,9990,9990,9990,9990,7
20241126,094000,148158640,10000,10000,10000,9990,176
20241126,093900,146399820,10010,10010,10010,10010,0
20241126,093800,146399820,10010,10010,10010,10010,0
20241126,093700,146399820,10010,10000,10010,10000,202
20241126,093600,144379100,10000,10000,10000,10000,0
20241126,093500,144379100,10000,10010,10010,10000,73
20241126,093400,143648590,10010,10010,10010,10010,1
20241126,093300,143638580,10010,10010,10010,10010,0
20241126,093200,143638580,10010,9990,10010,9990,717
20241126,093100,136462930,9980,10000,10010,9980,1763
20241126,093000,118841540,10020,10020,10020,10020,0
20241126,092900,118841540,10020,10020,10020,10020,0
20241126,092800,118841540,10020,10020,10020,10020,0
20241126,092700,118841540,10020,10020,10020,10020,1
20241126,092600,118831520,10020,10000,10020,10000,51
20241126,092500,118320520,10000,10000,10000,10000,0
20241126,092400,118320520,10000,10000,10000,10000,40
20241126,092300,117920520,10000,10000,10000,10000,147
20241126,092200,116450520,9990,9990,9990,9990,35
20241126,092100,116100870,9990,9990,9990,9990,100
20241126,092000,115101870,10000,10000,10000,10000,0
20241126,091900,115101870,10000,10000,10000,10000,0
20241126,091800,115101870,10000,10000,10000,10000,17
20241126,091700,114931870,10030,9990,10030,9990,46
20241126,091600,114471850,9990,10000,10000,9990,39
20241126,091500,114082190,10000,10000,10000,10000,21
20241126,091400,113872190,9980,9980,9980,9980,3
20241126,091300,113842250,9980,10000,10010,9980,119
20241126,091200,112653910,10020,10020,10020,10020,0
20241126,091100,112653910,10020,10020,10020,10020,5
20241126,091000,112603810,9990,9990,9990,9990,0
20241126,090900,112603810,9990,9980,9990,9980,400
20241126,090800,108609300,9980,9980,9980,9980,62
20241126,090700,107990540,9980,9980,9990,9980,242
20241126,090600,105574380,9980,10020,10020,9980,1386
20241126,090500,91719080,10000,9990,10000,9990,184
20241126,090400,89880070,9990,9990,10000,9990,206
20241126,090300,87822120,10010,9940,10010,9940,1477
20241126,090200,73074690,9940,9940,9940,9940,81
20241126,090100,72269550,9940,9910,9950,9910,1152
20241126,090000,60821910,9910,9850,10000,9850,6174