KissMeData/089150/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,200200,69246610,2285,2285,2285,2285,516
20241126,200100,69246610,2285,2285,2285,2285,0
20241126,200000,69246610,2285,2285,2285,2285,0
20241126,195900,69246610,2285,2285,2285,2285,0
20241126,195800,69246610,2285,2285,2285,2285,0
20241126,195700,69246610,2285,2285,2285,2285,0
20241126,195600,69246610,2285,2285,2285,2285,0
20241126,195500,69246610,2285,2285,2285,2285,0
20241126,195400,69246610,2285,2285,2285,2285,0
20241126,195300,69246610,2285,2285,2285,2285,0
20241126,195200,69246610,2285,2285,2285,2285,0
20241126,195100,69246610,2285,2285,2285,2285,0
20241126,195000,69246610,2285,2285,2285,2285,0
20241126,194900,69246610,2285,2285,2285,2285,0
20241126,194800,69246610,2285,2285,2285,2285,0
20241126,194700,69246610,2285,2285,2285,2285,0
20241126,194600,69246610,2285,2285,2285,2285,0
20241126,194500,69246610,2285,2285,2285,2285,0
20241126,194400,69246610,2285,2285,2285,2285,0
20241126,194300,69246610,2285,2285,2285,2285,0
20241126,194200,69246610,2285,2285,2285,2285,0
20241126,194100,69246610,2285,2285,2285,2285,0
20241126,194000,69246610,2285,2285,2285,2285,0
20241126,193900,69246610,2285,2285,2285,2285,0
20241126,193800,69246610,2285,2285,2285,2285,0
20241126,193700,69246610,2285,2285,2285,2285,0
20241126,193600,69246610,2285,2285,2285,2285,0
20241126,193500,69246610,2285,2285,2285,2285,0
20241126,193400,69246610,2285,2285,2285,2285,0
20241126,193300,69246610,2285,2285,2285,2285,0
20241126,193200,69246610,2285,2285,2285,2285,516
20241126,193100,69246610,2285,2285,2285,2285,0
20241126,193000,69246610,2285,2285,2285,2285,0
20241126,192900,69246610,2285,2285,2285,2285,0
20241126,192800,69246610,2285,2285,2285,2285,0
20241126,192700,69246610,2285,2285,2285,2285,0
20241126,192600,69246610,2285,2285,2285,2285,0
20241126,192500,69246610,2285,2285,2285,2285,0
20241126,192400,69246610,2285,2285,2285,2285,0
20241126,192300,69246610,2285,2285,2285,2285,0
20241126,192200,69246610,2285,2285,2285,2285,0
20241126,192100,69246610,2285,2285,2285,2285,0
20241126,192000,69246610,2285,2285,2285,2285,0
20241126,191900,69246610,2285,2285,2285,2285,0
20241126,191800,69246610,2285,2285,2285,2285,0
20241126,191700,69246610,2285,2285,2285,2285,0
20241126,191600,69246610,2285,2285,2285,2285,0
20241126,191500,69246610,2285,2285,2285,2285,0
20241126,191400,69246610,2285,2285,2285,2285,0
20241126,191300,69246610,2285,2285,2285,2285,0
20241126,191200,69246610,2285,2285,2285,2285,0
20241126,191100,69246610,2285,2285,2285,2285,0
20241126,191000,69246610,2285,2285,2285,2285,0
20241126,190900,69246610,2285,2285,2285,2285,0
20241126,190800,69246610,2285,2285,2285,2285,0
20241126,190700,69246610,2285,2285,2285,2285,0
20241126,190600,69246610,2285,2285,2285,2285,0
20241126,190500,69246610,2285,2285,2285,2285,0
20241126,190400,69246610,2285,2285,2285,2285,0
20241126,190300,69246610,2285,2285,2285,2285,0
20241126,190200,69246610,2285,2285,2285,2285,516
20241126,190100,69246610,2285,2285,2285,2285,0
20241126,190000,69246610,2285,2285,2285,2285,0
20241126,185900,69246610,2285,2285,2285,2285,0
20241126,185800,69246610,2285,2285,2285,2285,0
20241126,185700,69246610,2285,2285,2285,2285,0
20241126,185600,69246610,2285,2285,2285,2285,0
20241126,185500,69246610,2285,2285,2285,2285,0
20241126,185400,69246610,2285,2285,2285,2285,0
20241126,185300,69246610,2285,2285,2285,2285,0
20241126,185200,69246610,2285,2285,2285,2285,0
20241126,185100,69246610,2285,2285,2285,2285,0
20241126,185000,69246610,2285,2285,2285,2285,0
20241126,184900,69246610,2285,2285,2285,2285,0
20241126,184800,69246610,2285,2285,2285,2285,0
20241126,184700,69246610,2285,2285,2285,2285,0
20241126,184600,69246610,2285,2285,2285,2285,0
20241126,184500,69246610,2285,2285,2285,2285,0
20241126,184400,69246610,2285,2285,2285,2285,0
20241126,184300,69246610,2285,2285,2285,2285,0
20241126,184200,69246610,2285,2285,2285,2285,0
20241126,184100,69246610,2285,2285,2285,2285,0
20241126,184000,69246610,2285,2285,2285,2285,0
20241126,183900,69246610,2285,2285,2285,2285,0
20241126,183800,69246610,2285,2285,2285,2285,0
20241126,183700,69246610,2285,2285,2285,2285,0
20241126,183600,69246610,2285,2285,2285,2285,0
20241126,183500,69246610,2285,2285,2285,2285,0
20241126,183400,69246610,2285,2285,2285,2285,0
20241126,183300,69246610,2285,2285,2285,2285,0
20241126,183200,69246610,2285,2285,2285,2285,516
20241126,183100,69246610,2285,2285,2285,2285,0
20241126,183000,69246610,2285,2285,2285,2285,0
20241126,182900,69246610,2285,2285,2285,2285,0
20241126,182800,69246610,2285,2285,2285,2285,0
20241126,182700,69246610,2285,2285,2285,2285,0
20241126,182600,69246610,2285,2285,2285,2285,0
20241126,182500,69246610,2285,2285,2285,2285,0
20241126,182400,69246610,2285,2285,2285,2285,0
20241126,182300,69246610,2285,2285,2285,2285,0
20241126,182200,69246610,2285,2285,2285,2285,0
20241126,182100,69246610,2285,2285,2285,2285,0
20241126,182000,69246610,2285,2285,2285,2285,0
20241126,181900,69246610,2285,2285,2285,2285,0
20241126,181800,69246610,2285,2285,2285,2285,0
20241126,181700,69246610,2285,2285,2285,2285,0
20241126,181600,69246610,2285,2285,2285,2285,0
20241126,181500,69246610,2285,2285,2285,2285,0
20241126,181400,69246610,2285,2285,2285,2285,0
20241126,181300,69246610,2285,2285,2285,2285,0
20241126,181200,69246610,2285,2285,2285,2285,0
20241126,181100,69246610,2285,2285,2285,2285,0
20241126,181000,69246610,2285,2285,2285,2285,0
20241126,180900,69246610,2285,2285,2285,2285,0
20241126,180800,69246610,2285,2285,2285,2285,0
20241126,180700,69246610,2285,2285,2285,2285,0
20241126,180600,69246610,2285,2285,2285,2285,0
20241126,180500,69246610,2285,2285,2285,2285,0
20241126,180400,69246610,2285,2285,2285,2285,0
20241126,180300,69246610,2285,2285,2285,2285,0
20241126,180200,69246610,2285,2285,2285,2285,516
20241126,180100,69246610,2285,2285,2285,2285,0
20241126,180000,69246610,2285,2285,2285,2285,0
20241126,175900,69246610,2285,2285,2285,2285,0
20241126,175800,69246610,2285,2285,2285,2285,0
20241126,175700,69246610,2285,2285,2285,2285,0
20241126,175600,69246610,2285,2285,2285,2285,0
20241126,175500,69246610,2285,2285,2285,2285,0
20241126,175400,69246610,2285,2285,2285,2285,0
20241126,175300,69246610,2285,2285,2285,2285,0
20241126,175200,69246610,2285,2285,2285,2285,0
20241126,175100,69246610,2285,2285,2285,2285,0
20241126,175000,69246610,2285,2285,2285,2285,0
20241126,174900,69246610,2285,2285,2285,2285,0
20241126,174800,69246610,2285,2285,2285,2285,0
20241126,174700,69246610,2285,2285,2285,2285,0
20241126,174600,69246610,2285,2285,2285,2285,0
20241126,174500,69246610,2285,2285,2285,2285,0
20241126,174400,69246610,2285,2285,2285,2285,0
20241126,174300,69246610,2285,2285,2285,2285,0
20241126,174200,69246610,2285,2285,2285,2285,0
20241126,174100,69246610,2285,2285,2285,2285,0
20241126,174000,69246610,2285,2285,2285,2285,0
20241126,173900,69246610,2285,2285,2285,2285,0
20241126,173800,69246610,2285,2285,2285,2285,0
20241126,173700,69246610,2285,2285,2285,2285,0
20241126,173600,69246610,2285,2285,2285,2285,0
20241126,173500,69246610,2285,2285,2285,2285,0
20241126,173400,69246610,2285,2285,2285,2285,0
20241126,173300,69246610,2285,2285,2285,2285,0
20241126,173200,69246610,2285,2285,2285,2285,516
20241126,173100,69246610,2285,2285,2285,2285,0
20241126,173000,69246610,2285,2285,2285,2285,0
20241126,172900,69246610,2285,2285,2285,2285,0
20241126,172800,69246610,2285,2285,2285,2285,0
20241126,172700,69246610,2285,2285,2285,2285,0
20241126,172600,69246610,2285,2285,2285,2285,0
20241126,172500,69246610,2285,2285,2285,2285,0
20241126,172400,69246610,2285,2285,2285,2285,0
20241126,172300,69246610,2285,2285,2285,2285,0
20241126,172200,69246610,2285,2285,2285,2285,0
20241126,172100,69246610,2285,2285,2285,2285,0
20241126,172000,69246610,2285,2285,2285,2285,0
20241126,171900,69246610,2285,2285,2285,2285,0
20241126,171800,69246610,2285,2285,2285,2285,0
20241126,171700,69246610,2285,2285,2285,2285,0
20241126,171600,69246610,2285,2285,2285,2285,0
20241126,171500,69246610,2285,2285,2285,2285,0
20241126,171400,69246610,2285,2285,2285,2285,0
20241126,171300,69246610,2285,2285,2285,2285,0
20241126,171200,69246610,2285,2285,2285,2285,0
20241126,171100,69246610,2285,2285,2285,2285,0
20241126,171000,69246610,2285,2285,2285,2285,0
20241126,170900,69246610,2285,2285,2285,2285,0
20241126,170800,69246610,2285,2285,2285,2285,0
20241126,170700,69246610,2285,2285,2285,2285,0
20241126,170600,69246610,2285,2285,2285,2285,0
20241126,170500,69246610,2285,2285,2285,2285,0
20241126,170400,69246610,2285,2285,2285,2285,0
20241126,170300,69246610,2285,2285,2285,2285,0
20241126,170200,69246610,2285,2285,2285,2285,516
20241126,170100,69246610,2285,2285,2285,2285,0
20241126,170000,69246610,2285,2285,2285,2285,0
20241126,165900,69246610,2285,2285,2285,2285,0
20241126,165800,69246610,2285,2285,2285,2285,0
20241126,165700,69246610,2285,2285,2285,2285,0
20241126,165600,69246610,2285,2285,2285,2285,0
20241126,165500,69246610,2285,2285,2285,2285,0
20241126,165400,69246610,2285,2285,2285,2285,0
20241126,165300,69246610,2285,2285,2285,2285,0
20241126,165200,69246610,2285,2285,2285,2285,0
20241126,165100,69246610,2285,2285,2285,2285,0
20241126,165000,69246610,2285,2285,2285,2285,0
20241126,164900,69246610,2285,2285,2285,2285,0
20241126,164800,69246610,2285,2285,2285,2285,0
20241126,164700,69246610,2285,2285,2285,2285,0
20241126,164600,69246610,2285,2285,2285,2285,0
20241126,164500,69246610,2285,2285,2285,2285,0
20241126,164400,69246610,2285,2285,2285,2285,0
20241126,164300,69246610,2285,2285,2285,2285,0
20241126,164200,69246610,2285,2285,2285,2285,0
20241126,164100,69246610,2285,2285,2285,2285,0
20241126,164000,69246610,2285,2285,2285,2285,0
20241126,163900,69246610,2285,2285,2285,2285,0
20241126,163800,69246610,2285,2285,2285,2285,0
20241126,163700,69246610,2285,2285,2285,2285,0
20241126,163600,69246610,2285,2285,2285,2285,0
20241126,163500,69246610,2285,2285,2285,2285,0
20241126,163400,69246610,2285,2285,2285,2285,0
20241126,163300,69246610,2285,2285,2285,2285,0
20241126,163200,69246610,2285,2285,2285,2285,516
20241126,163100,69246610,2285,2285,2285,2285,0
20241126,163000,69246610,2285,2285,2285,2285,0
20241126,162900,69246610,2285,2285,2285,2285,0
20241126,162800,69246610,2285,2285,2285,2285,0
20241126,162700,69246610,2285,2285,2285,2285,0
20241126,162600,69246610,2285,2285,2285,2285,0
20241126,162500,69246610,2285,2285,2285,2285,0
20241126,162400,69246610,2285,2285,2285,2285,0
20241126,162300,69246610,2285,2285,2285,2285,0
20241126,162200,69246610,2285,2285,2285,2285,0
20241126,162100,69246610,2285,2285,2285,2285,0
20241126,162000,69246610,2285,2285,2285,2285,0
20241126,161900,69246610,2285,2285,2285,2285,0
20241126,161800,69246610,2285,2285,2285,2285,0
20241126,161700,69246610,2285,2285,2285,2285,0
20241126,161600,69246610,2285,2285,2285,2285,0
20241126,161500,69246610,2285,2285,2285,2285,0
20241126,161400,69246610,2285,2285,2285,2285,0
20241126,161300,69246610,2285,2285,2285,2285,0
20241126,161200,69246610,2285,2285,2285,2285,0
20241126,161100,69246610,2285,2285,2285,2285,0
20241126,161000,69246610,2285,2285,2285,2285,0
20241126,160900,69246610,2285,2285,2285,2285,0
20241126,160800,69246610,2285,2285,2285,2285,0
20241126,160700,69246610,2285,2285,2285,2285,0
20241126,160600,69246610,2285,2285,2285,2285,0
20241126,160500,69246610,2285,2285,2285,2285,0
20241126,160400,69246610,2285,2285,2285,2285,0
20241126,160300,69246610,2285,2285,2285,2285,0
20241126,160200,69246610,2285,2285,2285,2285,516
20241126,160100,69246610,2285,2285,2285,2285,0
20241126,160000,69246610,2285,2285,2285,2285,0
20241126,155900,69246610,2285,2285,2285,2285,0
20241126,155800,69246610,2285,2285,2285,2285,0
20241126,155700,69246610,2285,2285,2285,2285,0
20241126,155600,69246610,2285,2285,2285,2285,0
20241126,155500,69246610,2285,2285,2285,2285,0
20241126,155400,69246610,2285,2285,2285,2285,0
20241126,155300,69246610,2285,2285,2285,2285,0
20241126,155200,69246610,2285,2285,2285,2285,0
20241126,155100,69246610,2285,2285,2285,2285,0
20241126,155000,69246610,2285,2285,2285,2285,0
20241126,154900,69246610,2285,2285,2285,2285,0
20241126,154800,69246610,2285,2285,2285,2285,0
20241126,154700,69246610,2285,2285,2285,2285,0
20241126,154600,69246610,2285,2285,2285,2285,0
20241126,154500,69246610,2285,2285,2285,2285,0
20241126,154400,69246610,2285,2285,2285,2285,0
20241126,154300,69246610,2285,2285,2285,2285,0
20241126,154200,69246610,2285,2285,2285,2285,0
20241126,154100,69246610,2285,2285,2285,2285,0
20241126,154000,69246610,2285,2285,2285,2285,0
20241126,153900,69246610,2285,2285,2285,2285,0
20241126,153800,69246610,2285,2285,2285,2285,0
20241126,153700,69246610,2285,2285,2285,2285,0
20241126,153600,69246610,2285,2285,2285,2285,0
20241126,153500,69246610,2285,2285,2285,2285,0
20241126,153400,69246610,2285,2285,2285,2285,0
20241126,153300,69246610,2285,2285,2285,2285,0
20241126,153200,69246610,2285,2285,2285,2285,516
20241126,153100,69246610,2285,2285,2285,2285,0
20241126,153000,69246610,2285,2285,2285,2285,516
20241126,152900,68067550,2285,2285,2285,2285,0
20241126,152800,68067550,2285,2285,2285,2285,0
20241126,152700,68067550,2285,2285,2285,2285,0
20241126,152600,68067550,2285,2285,2285,2285,0
20241126,152500,68067550,2285,2285,2285,2285,0
20241126,152400,68067550,2285,2285,2285,2285,0
20241126,152300,68067550,2285,2285,2285,2285,0
20241126,152200,68067550,2285,2285,2285,2285,0
20241126,152100,68067550,2285,2285,2285,2285,0
20241126,152000,68067550,2285,2285,2285,2285,0
20241126,151900,68067550,2285,2285,2285,2285,0
20241126,151800,68067550,2285,2285,2285,2285,0
20241126,151700,68067550,2285,2285,2285,2285,0
20241126,151600,68067550,2285,2285,2285,2285,0
20241126,151500,68067550,2285,2285,2285,2285,0
20241126,151400,68067550,2285,2285,2285,2285,0
20241126,151300,68067550,2285,2285,2285,2285,0
20241126,151200,68067550,2285,2285,2285,2285,0
20241126,151100,68067550,2285,2285,2285,2285,0
20241126,151000,68067550,2285,2285,2285,2285,0
20241126,150900,68067550,2285,2280,2285,2280,43
20241126,150800,67969300,2280,2280,2280,2280,0
20241126,150700,67969300,2280,2280,2280,2280,0
20241126,150600,67969300,2280,2280,2280,2280,0
20241126,150500,67969300,2280,2280,2280,2280,0
20241126,150400,67969300,2280,2280,2280,2280,0
20241126,150300,67969300,2280,2280,2280,2280,0
20241126,150200,67969300,2280,2280,2280,2280,0
20241126,150100,67969300,2280,2280,2280,2280,0
20241126,150000,67969300,2280,2280,2280,2280,0
20241126,145900,67969300,2280,2280,2280,2280,0
20241126,145800,67969300,2280,2280,2280,2280,0
20241126,145700,67969300,2280,2280,2280,2280,0
20241126,145600,67969300,2280,2280,2280,2280,0
20241126,145500,67969300,2280,2280,2280,2280,0
20241126,145400,67969300,2280,2280,2280,2280,1
20241126,145300,67967020,2275,2275,2275,2275,0
20241126,145200,67967020,2275,2275,2275,2275,0
20241126,145100,67967020,2275,2275,2275,2275,0
20241126,145000,67967020,2275,2275,2275,2275,200
20241126,144900,67512020,2275,2275,2275,2275,0
20241126,144800,67512020,2275,2275,2275,2275,0
20241126,144700,67512020,2275,2275,2275,2275,0
20241126,144600,67512020,2275,2275,2275,2275,0
20241126,144500,67512020,2275,2275,2275,2275,0
20241126,144400,67512020,2275,2280,2280,2275,74
20241126,144300,67343665,2290,2290,2290,2290,1
20241126,144200,67341375,2275,2275,2275,2275,0
20241126,144100,67341375,2275,2275,2275,2275,0
20241126,144000,67341375,2275,2275,2275,2275,0
20241126,143900,67341375,2275,2275,2275,2275,0
20241126,143800,67341375,2275,2275,2275,2275,0
20241126,143700,67341375,2275,2275,2275,2275,0
20241126,143600,67341375,2275,2275,2275,2275,0
20241126,143500,67341375,2275,2275,2275,2275,0
20241126,143400,67341375,2275,2275,2275,2275,0
20241126,143300,67341375,2275,2275,2275,2275,0
20241126,143200,67341375,2275,2275,2275,2275,0
20241126,143100,67341375,2275,2275,2275,2275,0
20241126,143000,67341375,2275,2275,2275,2275,1
20241126,142900,67339100,2265,2275,2275,2265,688
20241126,142800,65779305,2275,2275,2275,2275,0
20241126,142700,65779305,2275,2275,2275,2275,0
20241126,142600,65779305,2275,2275,2275,2275,0
20241126,142500,65779305,2275,2275,2275,2275,0
20241126,142400,65779305,2275,2275,2275,2275,0
20241126,142300,65779305,2275,2275,2275,2275,0
20241126,142200,65779305,2275,2275,2275,2275,0
20241126,142100,65779305,2275,2275,2275,2275,0
20241126,142000,65779305,2275,2275,2275,2275,0
20241126,141900,65779305,2275,2275,2275,2275,0
20241126,141800,65779305,2275,2275,2275,2275,0
20241126,141700,65779305,2275,2280,2280,2275,130
20241126,141600,65483530,2280,2280,2280,2280,0
20241126,141500,65483530,2280,2280,2280,2280,0
20241126,141400,65483530,2280,2280,2280,2280,1
20241126,141300,65481250,2280,2280,2280,2280,0
20241126,141200,65481250,2280,2280,2280,2280,1
20241126,141100,65478970,2280,2280,2280,2280,63
20241126,141000,65335330,2280,2280,2280,2280,0
20241126,140900,65335330,2280,2280,2280,2280,2
20241126,140800,65330770,2280,2280,2280,2280,3
20241126,140700,65323930,2280,2280,2280,2280,1
20241126,140600,65321650,2280,2280,2280,2280,21
20241126,140500,65273770,2280,2280,2280,2280,1
20241126,140400,65271490,2285,2285,2285,2285,0
20241126,140300,65271490,2285,2285,2285,2285,0
20241126,140200,65271490,2285,2285,2285,2280,1108
20241126,140100,62740050,2280,2280,2280,2280,0
20241126,140000,62740050,2280,2280,2280,2280,2
20241126,135900,62735490,2270,2270,2270,2270,0
20241126,135800,62735490,2270,2270,2270,2270,0
20241126,135700,62735490,2270,2270,2270,2270,0
20241126,135600,62735490,2270,2270,2270,2270,0
20241126,135500,62735490,2270,2270,2270,2270,0
20241126,135400,62735490,2270,2270,2270,2270,0
20241126,135300,62735490,2270,2270,2270,2270,0
20241126,135200,62735490,2270,2270,2270,2270,0
20241126,135100,62735490,2270,2275,2275,2270,100
20241126,135000,62508485,2280,2280,2280,2280,0
20241126,134900,62508485,2280,2280,2280,2280,8
20241126,134800,62490245,2280,2280,2280,2280,0
20241126,134700,62490245,2280,2280,2280,2280,0
20241126,134600,62490245,2280,2280,2280,2280,8
20241126,134500,62472005,2285,2285,2285,2285,0
20241126,134400,62472005,2285,2285,2285,2285,0
20241126,134300,62472005,2285,2285,2285,2285,0
20241126,134200,62472005,2285,2285,2285,2285,0
20241126,134100,62472005,2285,2285,2285,2285,0
20241126,134000,62472005,2285,2285,2285,2285,0
20241126,133900,62472005,2285,2285,2285,2285,0
20241126,133800,62472005,2285,2285,2285,2285,0
20241126,133700,62472005,2285,2285,2285,2285,0
20241126,133600,62472005,2285,2285,2285,2285,1
20241126,133500,62469720,2280,2280,2280,2280,0
20241126,133400,62469720,2280,2285,2285,2280,2
20241126,133300,62465155,2280,2280,2280,2280,591
20241126,133200,61117675,2280,2280,2280,2280,50
20241126,133100,61003675,2280,2280,2280,2280,0
20241126,133000,61003675,2280,2280,2280,2280,0
20241126,132900,61003675,2280,2280,2280,2280,1
20241126,132800,61001395,2275,2275,2275,2275,0
20241126,132700,61001395,2275,2275,2275,2275,0
20241126,132600,61001395,2275,2275,2275,2275,0
20241126,132500,61001395,2275,2275,2275,2275,0
20241126,132400,61001395,2275,2275,2275,2275,0
20241126,132300,61001395,2275,2275,2275,2275,0
20241126,132200,61001395,2275,2275,2275,2275,0
20241126,132100,61001395,2275,2275,2275,2275,0
20241126,132000,61001395,2275,2275,2275,2275,0
20241126,131900,61001395,2275,2275,2275,2275,0
20241126,131800,61001395,2275,2275,2275,2275,0
20241126,131700,61001395,2275,2275,2275,2275,0
20241126,131600,61001395,2275,2270,2275,2270,316
20241126,131500,60284070,2275,2275,2275,2275,0
20241126,131400,60284070,2275,2275,2275,2275,0
20241126,131300,60284070,2275,2280,2280,2275,23
20241126,131200,60231635,2280,2280,2280,2280,0
20241126,131100,60231635,2280,2280,2280,2280,0
20241126,131000,60231635,2280,2280,2280,2280,0
20241126,130900,60231635,2280,2280,2280,2280,1
20241126,130800,60229355,2275,2275,2275,2275,0
20241126,130700,60229355,2275,2275,2275,2275,0
20241126,130600,60229355,2275,2275,2275,2275,0
20241126,130500,60229355,2275,2280,2280,2275,37
20241126,130400,60145175,2280,2280,2280,2280,0
20241126,130300,60145175,2280,2280,2280,2280,0
20241126,130200,60145175,2280,2280,2280,2280,0
20241126,130100,60145175,2280,2280,2280,2280,18
20241126,130000,60104135,2285,2280,2285,2280,818
20241126,125900,58235095,2285,2285,2285,2285,0
20241126,125800,58235095,2285,2285,2285,2285,0
20241126,125700,58235095,2285,2285,2285,2285,0
20241126,125600,58235095,2285,2290,2290,2285,105
20241126,125500,57995150,2295,2295,2295,2295,1
20241126,125400,57992855,2300,2300,2300,2300,0
20241126,125300,57992855,2300,2280,2325,2280,4642
20241126,125200,47243070,2280,2280,2280,2280,0
20241126,125100,47243070,2280,2275,2280,2275,2
20241126,125000,47238515,2275,2275,2275,2275,3
20241126,124900,47231690,2275,2275,2275,2275,0
20241126,124800,47231690,2275,2275,2275,2275,0
20241126,124700,47231690,2275,2275,2275,2275,0
20241126,124600,47231690,2275,2275,2275,2275,1
20241126,124500,47229415,2275,2275,2275,2275,0
20241126,124400,47229415,2275,2275,2275,2275,0
20241126,124300,47229415,2275,2275,2275,2275,2
20241126,124200,47224865,2270,2270,2270,2270,0
20241126,124100,47224865,2270,2270,2270,2270,0
20241126,124000,47224865,2270,2270,2270,2270,0
20241126,123900,47224865,2270,2270,2270,2270,54
20241126,123800,47102285,2270,2270,2270,2270,0
20241126,123700,47102285,2270,2270,2270,2270,0
20241126,123600,47102285,2270,2270,2270,2270,0
20241126,123500,47102285,2270,2275,2275,2270,278
20241126,123400,46471130,2275,2275,2275,2275,0
20241126,123300,46471130,2275,2275,2275,2275,79
20241126,123200,46291405,2275,2275,2275,2275,0
20241126,123100,46291405,2275,2275,2275,2275,0
20241126,123000,46291405,2275,2275,2275,2275,0
20241126,122900,46291405,2275,2275,2275,2275,0
20241126,122800,46291405,2275,2275,2275,2275,0
20241126,122700,46291405,2275,2275,2275,2275,1
20241126,122600,46289130,2275,2275,2275,2275,1
20241126,122500,46286855,2275,2275,2275,2275,0
20241126,122400,46286855,2275,2275,2275,2275,0
20241126,122300,46286855,2275,2275,2275,2275,0
20241126,122200,46286855,2275,2275,2275,2275,0
20241126,122100,46286855,2275,2275,2275,2275,0
20241126,122000,46286855,2275,2275,2275,2275,0
20241126,121900,46286855,2275,2275,2275,2275,0
20241126,121800,46286855,2275,2275,2275,2275,0
20241126,121700,46286855,2275,2275,2275,2275,0
20241126,121600,46286855,2275,2275,2275,2275,0
20241126,121500,46286855,2275,2275,2275,2275,0
20241126,121400,46286855,2275,2275,2275,2275,0
20241126,121300,46286855,2275,2275,2275,2275,0
20241126,121200,46286855,2275,2275,2275,2275,0
20241126,121100,46286855,2275,2275,2275,2275,0
20241126,121000,46286855,2275,2275,2275,2275,0
20241126,120900,46286855,2275,2275,2275,2275,0
20241126,120800,46286855,2275,2275,2275,2275,0
20241126,120700,46286855,2275,2275,2275,2275,0
20241126,120600,46286855,2275,2275,2275,2275,0
20241126,120500,46286855,2275,2275,2275,2275,2
20241126,120400,46282305,2275,2275,2275,2275,0
20241126,120300,46282305,2275,2275,2275,2275,0
20241126,120200,46282305,2275,2275,2275,2275,0
20241126,120100,46282305,2275,2275,2275,2275,0
20241126,120000,46282305,2275,2275,2275,2275,0
20241126,115900,46282305,2275,2275,2275,2275,0
20241126,115800,46282305,2275,2275,2275,2275,0
20241126,115700,46282305,2275,2275,2275,2275,0
20241126,115600,46282305,2275,2275,2275,2275,0
20241126,115500,46282305,2275,2270,2275,2270,2
20241126,115400,46277760,2270,2270,2270,2270,0
20241126,115300,46277760,2270,2270,2270,2270,0
20241126,115200,46277760,2270,2270,2270,2270,0
20241126,115100,46277760,2270,2270,2270,2270,0
20241126,115000,46277760,2270,2270,2270,2270,0
20241126,114900,46277760,2270,2270,2270,2270,1
20241126,114800,46275490,2270,2270,2270,2270,0
20241126,114700,46275490,2270,2270,2270,2270,0
20241126,114600,46275490,2270,2270,2270,2270,0
20241126,114500,46275490,2270,2270,2270,2270,0
20241126,114400,46275490,2270,2270,2270,2270,0
20241126,114300,46275490,2270,2270,2270,2270,0
20241126,114200,46275490,2270,2270,2270,2270,190
20241126,114100,45844190,2270,2270,2270,2270,22
20241126,114000,45794250,2275,2275,2275,2275,0
20241126,113900,45794250,2275,2275,2275,2275,328
20241126,113800,45048050,2275,2275,2275,2275,3
20241126,113700,45041225,2285,2285,2285,2285,0
20241126,113600,45041225,2285,2285,2285,2285,0
20241126,113500,45041225,2285,2285,2285,2285,0
20241126,113400,45041225,2285,2280,2285,2280,10
20241126,113300,45018385,2275,2275,2275,2275,1
20241126,113200,45016110,2275,2275,2275,2275,0
20241126,113100,45016110,2275,2275,2275,2275,0
20241126,113000,45016110,2275,2275,2275,2275,0
20241126,112900,45016110,2275,2275,2275,2275,0
20241126,112800,45016110,2275,2275,2275,2275,0
20241126,112700,45016110,2275,2275,2275,2275,0
20241126,112600,45016110,2275,2275,2275,2275,0
20241126,112500,45016110,2275,2275,2275,2275,0
20241126,112400,45016110,2275,2275,2275,2275,0
20241126,112300,45016110,2275,2275,2275,2275,0
20241126,112200,45016110,2275,2275,2275,2275,0
20241126,112100,45016110,2275,2275,2275,2275,0
20241126,112000,45016110,2275,2275,2275,2275,0
20241126,111900,45016110,2275,2275,2275,2275,0
20241126,111800,45016110,2275,2275,2275,2275,0
20241126,111700,45016110,2275,2275,2275,2275,0
20241126,111600,45016110,2275,2275,2275,2275,0
20241126,111500,45016110,2275,2275,2275,2275,0
20241126,111400,45016110,2275,2275,2275,2275,0
20241126,111300,45016110,2275,2275,2275,2275,0
20241126,111200,45016110,2275,2275,2275,2275,41
20241126,111100,44922835,2275,2275,2275,2275,0
20241126,111000,44922835,2275,2275,2275,2275,0
20241126,110900,44922835,2275,2275,2275,2275,0
20241126,110800,44922835,2275,2275,2275,2275,50
20241126,110700,44809085,2275,2275,2275,2275,0
20241126,110600,44809085,2275,2275,2275,2275,1
20241126,110500,44806810,2275,2275,2275,2275,0
20241126,110400,44806810,2275,2275,2275,2275,0
20241126,110300,44806810,2275,2275,2275,2275,1
20241126,110200,44804535,2275,2275,2275,2275,0
20241126,110100,44804535,2275,2275,2275,2275,0
20241126,110000,44804535,2275,2275,2275,2275,0
20241126,105900,44804535,2275,2275,2275,2275,1
20241126,105800,44802260,2280,2280,2280,2280,0
20241126,105700,44802260,2280,2280,2280,2280,0
20241126,105600,44802260,2280,2280,2280,2280,0
20241126,105500,44802260,2280,2280,2280,2280,0
20241126,105400,44802260,2280,2280,2280,2280,10
20241126,105300,44779460,2280,2280,2280,2280,36
20241126,105200,44697380,2300,2300,2300,2300,0
20241126,105100,44697380,2300,2300,2300,2300,0
20241126,105000,44697380,2300,2300,2300,2300,0
20241126,104900,44697380,2300,2300,2300,2300,0
20241126,104800,44697380,2300,2300,2300,2300,0
20241126,104700,44697380,2300,2295,2300,2280,164
20241126,104600,44321575,2295,2290,2295,2290,463
20241126,104500,43261300,2290,2280,2290,2280,6
20241126,104400,43247570,2290,2285,2325,2285,2509
20241126,104300,37489520,2270,2270,2270,2270,0
20241126,104200,37489520,2270,2270,2270,2270,0
20241126,104100,37489520,2270,2270,2270,2270,220
20241126,104000,36990120,2270,2270,2270,2270,1
20241126,103900,36987850,2270,2270,2270,2270,0
20241126,103800,36987850,2270,2270,2270,2270,0
20241126,103700,36987850,2270,2270,2270,2270,0
20241126,103600,36987850,2270,2270,2270,2270,0
20241126,103500,36987850,2270,2270,2270,2270,0
20241126,103400,36987850,2270,2270,2270,2270,1
20241126,103300,36985580,2265,2265,2265,2265,0
20241126,103200,36985580,2265,2265,2265,2265,0
20241126,103100,36985580,2265,2265,2265,2265,0
20241126,103000,36985580,2265,2265,2265,2265,0
20241126,102900,36985580,2265,2265,2265,2265,0
20241126,102800,36985580,2265,2265,2265,2265,0
20241126,102700,36985580,2265,2265,2265,2265,0
20241126,102600,36985580,2265,2265,2265,2265,0
20241126,102500,36985580,2265,2265,2265,2265,0
20241126,102400,36985580,2265,2265,2265,2265,2
20241126,102300,36981050,2265,2265,2265,2265,0
20241126,102200,36981050,2265,2265,2265,2265,0
20241126,102100,36981050,2265,2265,2265,2265,0
20241126,102000,36981050,2265,2265,2265,2265,0
20241126,101900,36981050,2265,2265,2265,2265,169
20241126,101800,36598265,2265,2265,2265,2265,0
20241126,101700,36598265,2265,2265,2265,2265,0
20241126,101600,36598265,2265,2265,2265,2265,0
20241126,101500,36598265,2265,2265,2265,2265,2000
20241126,101400,32068265,2270,2270,2270,2270,36
20241126,101300,31986545,2270,2270,2270,2270,40
20241126,101200,31895745,2270,2270,2270,2270,60
20241126,101100,31759545,2270,2270,2270,2270,0
20241126,101000,31759545,2270,2270,2270,2270,0
20241126,100900,31759545,2270,2270,2270,2270,30
20241126,100800,31691445,2265,2265,2265,2265,1
20241126,100700,31689180,2265,2265,2265,2265,0
20241126,100600,31689180,2265,2265,2265,2265,0
20241126,100500,31689180,2265,2265,2265,2265,1099
20241126,100400,29199945,2265,2265,2265,2265,0
20241126,100300,29199945,2265,2265,2265,2265,0
20241126,100200,29199945,2265,2265,2265,2265,0
20241126,100100,29199945,2265,2265,2265,2265,0
20241126,100000,29199945,2265,2265,2265,2265,57
20241126,095900,29070840,2265,2265,2265,2265,0
20241126,095800,29070840,2265,2265,2265,2265,0
20241126,095700,29070840,2265,2265,2265,2265,0
20241126,095600,29070840,2265,2265,2265,2265,795
20241126,095500,27270165,2285,2285,2285,2285,17
20241126,095400,27231320,2285,2285,2285,2285,0
20241126,095300,27231320,2285,2285,2285,2285,10
20241126,095200,27208470,2270,2270,2270,2270,0
20241126,095100,27208470,2270,2270,2270,2270,0
20241126,095000,27208470,2270,2280,2280,2270,680
20241126,094900,25661340,2280,2280,2280,2280,0
20241126,094800,25661340,2280,2280,2280,2280,4
20241126,094700,25652220,2285,2285,2285,2285,0
20241126,094600,25652220,2285,2285,2285,2280,247
20241126,094500,25088055,2285,2280,2285,2280,237
20241126,094400,24546645,2290,2290,2290,2290,5
20241126,094300,24535195,2295,2295,2295,2295,50
20241126,094200,24420445,2295,2280,2295,2280,231
20241126,094100,23893720,2295,2295,2295,2295,51
20241126,094000,23776675,2280,2280,2280,2280,12
20241126,093900,23749315,2280,2285,2285,2280,110
20241126,093800,23497970,2285,2295,2295,2285,21
20241126,093700,23449785,2300,2300,2300,2300,20
20241126,093600,23403785,2300,2295,2300,2295,20
20241126,093500,23357790,2300,2300,2300,2300,0
20241126,093400,23357790,2300,2300,2300,2300,0
20241126,093300,23357790,2300,2300,2300,2300,0
20241126,093200,23357790,2300,2300,2300,2300,21
20241126,093100,23309490,2300,2295,2300,2295,2
20241126,093000,23304895,2290,2290,2290,2290,0
20241126,092900,23304895,2290,2290,2290,2290,0
20241126,092800,23304895,2290,2290,2290,2290,0
20241126,092700,23304895,2290,2290,2290,2290,0
20241126,092600,23304895,2290,2290,2290,2290,201
20241126,092500,22844605,2285,2285,2285,2285,9
20241126,092400,22824040,2280,2280,2280,2280,1
20241126,092300,22821760,2280,2285,2285,2280,162
20241126,092200,22451900,2285,2285,2285,2285,1
20241126,092100,22449615,2285,2285,2285,2285,1
20241126,092000,22447330,2285,2275,2285,2275,32
20241126,091900,22374500,2280,2290,2290,2280,7
20241126,091800,22358530,2290,2290,2290,2290,1
20241126,091700,22356240,2290,2290,2290,2290,32
20241126,091600,22282960,2290,2290,2290,2290,1
20241126,091500,22280670,2285,2295,2295,2285,28
20241126,091400,22216550,2290,2300,2345,2290,3299
20241126,091300,14525885,2300,2295,2300,2295,473
20241126,091200,13440095,2290,2280,2290,2280,1318
20241126,091100,10430440,2275,2275,2275,2275,1
20241126,091000,10428165,2280,2275,2280,2275,1885
20241126,090900,6139785,2275,2275,2275,2275,1
20241126,090800,6137510,2265,2270,2275,2265,89
20241126,090700,5935665,2275,2265,2275,2260,502
20241126,090600,4798630,2265,2280,2280,2265,313
20241126,090500,4089670,2275,2275,2275,2275,1
20241126,090400,4087395,2275,2270,2275,2270,1660
20241126,090300,319190,2280,2275,2285,2275,101
20241126,090200,88910,2280,2270,2280,2270,2
20241126,090100,84360,2280,2280,2280,2280,14
20241126,090000,52440,2280,2280,2280,2280,23