KissMeData/273640/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,210500,400585460,11660,11660,11660,11660,177
20241126,210400,400585460,11660,11660,11660,11660,0
20241126,210300,400585460,11660,11660,11660,11660,0
20241126,210200,400585460,11660,11660,11660,11660,0
20241126,210100,400585460,11660,11660,11660,11660,0
20241126,210000,400585460,11660,11660,11660,11660,0
20241126,205900,400585460,11660,11660,11660,11660,0
20241126,205800,400585460,11660,11660,11660,11660,0
20241126,205700,400585460,11660,11660,11660,11660,0
20241126,205600,400585460,11660,11660,11660,11660,0
20241126,205500,400585460,11660,11660,11660,11660,0
20241126,205400,400585460,11660,11660,11660,11660,0
20241126,205300,400585460,11660,11660,11660,11660,0
20241126,205200,400585460,11660,11660,11660,11660,0
20241126,205100,400585460,11660,11660,11660,11660,0
20241126,205000,400585460,11660,11660,11660,11660,0
20241126,204900,400585460,11660,11660,11660,11660,0
20241126,204800,400585460,11660,11660,11660,11660,0
20241126,204700,400585460,11660,11660,11660,11660,0
20241126,204600,400585460,11660,11660,11660,11660,0
20241126,204500,400585460,11660,11660,11660,11660,0
20241126,204400,400585460,11660,11660,11660,11660,0
20241126,204300,400585460,11660,11660,11660,11660,0
20241126,204200,400585460,11660,11660,11660,11660,0
20241126,204100,400585460,11660,11660,11660,11660,0
20241126,204000,400585460,11660,11660,11660,11660,0
20241126,203900,400585460,11660,11660,11660,11660,0
20241126,203800,400585460,11660,11660,11660,11660,0
20241126,203700,400585460,11660,11660,11660,11660,0
20241126,203600,400585460,11660,11660,11660,11660,0
20241126,203500,400585460,11660,11660,11660,11660,177
20241126,203400,400585460,11660,11660,11660,11660,0
20241126,203300,400585460,11660,11660,11660,11660,0
20241126,203200,400585460,11660,11660,11660,11660,0
20241126,203100,400585460,11660,11660,11660,11660,0
20241126,203000,400585460,11660,11660,11660,11660,0
20241126,202900,400585460,11660,11660,11660,11660,0
20241126,202800,400585460,11660,11660,11660,11660,0
20241126,202700,400585460,11660,11660,11660,11660,0
20241126,202600,400585460,11660,11660,11660,11660,0
20241126,202500,400585460,11660,11660,11660,11660,0
20241126,202400,400585460,11660,11660,11660,11660,0
20241126,202300,400585460,11660,11660,11660,11660,0
20241126,202200,400585460,11660,11660,11660,11660,0
20241126,202100,400585460,11660,11660,11660,11660,0
20241126,202000,400585460,11660,11660,11660,11660,0
20241126,201900,400585460,11660,11660,11660,11660,0
20241126,201800,400585460,11660,11660,11660,11660,0
20241126,201700,400585460,11660,11660,11660,11660,0
20241126,201600,400585460,11660,11660,11660,11660,0
20241126,201500,400585460,11660,11660,11660,11660,0
20241126,201400,400585460,11660,11660,11660,11660,0
20241126,201300,400585460,11660,11660,11660,11660,0
20241126,201200,400585460,11660,11660,11660,11660,0
20241126,201100,400585460,11660,11660,11660,11660,0
20241126,201000,400585460,11660,11660,11660,11660,0
20241126,200900,400585460,11660,11660,11660,11660,0
20241126,200800,400585460,11660,11660,11660,11660,0
20241126,200700,400585460,11660,11660,11660,11660,0
20241126,200600,400585460,11660,11660,11660,11660,0
20241126,200500,400585460,11660,11660,11660,11660,177
20241126,200400,400585460,11660,11660,11660,11660,0
20241126,200300,400585460,11660,11660,11660,11660,0
20241126,200200,400585460,11660,11660,11660,11660,0
20241126,200100,400585460,11660,11660,11660,11660,0
20241126,200000,400585460,11660,11660,11660,11660,0
20241126,195900,400585460,11660,11660,11660,11660,0
20241126,195800,400585460,11660,11660,11660,11660,0
20241126,195700,400585460,11660,11660,11660,11660,0
20241126,195600,400585460,11660,11660,11660,11660,0
20241126,195500,400585460,11660,11660,11660,11660,0
20241126,195400,400585460,11660,11660,11660,11660,0
20241126,195300,400585460,11660,11660,11660,11660,0
20241126,195200,400585460,11660,11660,11660,11660,0
20241126,195100,400585460,11660,11660,11660,11660,0
20241126,195000,400585460,11660,11660,11660,11660,0
20241126,194900,400585460,11660,11660,11660,11660,0
20241126,194800,400585460,11660,11660,11660,11660,0
20241126,194700,400585460,11660,11660,11660,11660,0
20241126,194600,400585460,11660,11660,11660,11660,0
20241126,194500,400585460,11660,11660,11660,11660,0
20241126,194400,400585460,11660,11660,11660,11660,0
20241126,194300,400585460,11660,11660,11660,11660,0
20241126,194200,400585460,11660,11660,11660,11660,0
20241126,194100,400585460,11660,11660,11660,11660,0
20241126,194000,400585460,11660,11660,11660,11660,0
20241126,193900,400585460,11660,11660,11660,11660,0
20241126,193800,400585460,11660,11660,11660,11660,0
20241126,193700,400585460,11660,11660,11660,11660,0
20241126,193600,400585460,11660,11660,11660,11660,0
20241126,193500,400585460,11660,11660,11660,11660,177
20241126,193400,400585460,11660,11660,11660,11660,0
20241126,193300,400585460,11660,11660,11660,11660,0
20241126,193200,400585460,11660,11660,11660,11660,0
20241126,193100,400585460,11660,11660,11660,11660,0
20241126,193000,400585460,11660,11660,11660,11660,0
20241126,192900,400585460,11660,11660,11660,11660,0
20241126,192800,400585460,11660,11660,11660,11660,0
20241126,192700,400585460,11660,11660,11660,11660,0
20241126,192600,400585460,11660,11660,11660,11660,0
20241126,192500,400585460,11660,11660,11660,11660,0
20241126,192400,400585460,11660,11660,11660,11660,0
20241126,192300,400585460,11660,11660,11660,11660,0
20241126,192200,400585460,11660,11660,11660,11660,0
20241126,192100,400585460,11660,11660,11660,11660,0
20241126,192000,400585460,11660,11660,11660,11660,0
20241126,191900,400585460,11660,11660,11660,11660,0
20241126,191800,400585460,11660,11660,11660,11660,0
20241126,191700,400585460,11660,11660,11660,11660,0
20241126,191600,400585460,11660,11660,11660,11660,0
20241126,191500,400585460,11660,11660,11660,11660,0
20241126,191400,400585460,11660,11660,11660,11660,0
20241126,191300,400585460,11660,11660,11660,11660,0
20241126,191200,400585460,11660,11660,11660,11660,0
20241126,191100,400585460,11660,11660,11660,11660,0
20241126,191000,400585460,11660,11660,11660,11660,0
20241126,190900,400585460,11660,11660,11660,11660,0
20241126,190800,400585460,11660,11660,11660,11660,0
20241126,190700,400585460,11660,11660,11660,11660,0
20241126,190600,400585460,11660,11660,11660,11660,0
20241126,190500,400585460,11660,11660,11660,11660,177
20241126,190400,400585460,11660,11660,11660,11660,0
20241126,190300,400585460,11660,11660,11660,11660,0
20241126,190200,400585460,11660,11660,11660,11660,0
20241126,190100,400585460,11660,11660,11660,11660,0
20241126,190000,400585460,11660,11660,11660,11660,0
20241126,185900,400585460,11660,11660,11660,11660,0
20241126,185800,400585460,11660,11660,11660,11660,0
20241126,185700,400585460,11660,11660,11660,11660,0
20241126,185600,400585460,11660,11660,11660,11660,0
20241126,185500,400585460,11660,11660,11660,11660,0
20241126,185400,400585460,11660,11660,11660,11660,0
20241126,185300,400585460,11660,11660,11660,11660,0
20241126,185200,400585460,11660,11660,11660,11660,0
20241126,185100,400585460,11660,11660,11660,11660,0
20241126,185000,400585460,11660,11660,11660,11660,0
20241126,184900,400585460,11660,11660,11660,11660,0
20241126,184800,400585460,11660,11660,11660,11660,0
20241126,184700,400585460,11660,11660,11660,11660,0
20241126,184600,400585460,11660,11660,11660,11660,0
20241126,184500,400585460,11660,11660,11660,11660,0
20241126,184400,400585460,11660,11660,11660,11660,0
20241126,184300,400585460,11660,11660,11660,11660,0
20241126,184200,400585460,11660,11660,11660,11660,0
20241126,184100,400585460,11660,11660,11660,11660,0
20241126,184000,400585460,11660,11660,11660,11660,0
20241126,183900,400585460,11660,11660,11660,11660,0
20241126,183800,400585460,11660,11660,11660,11660,0
20241126,183700,400585460,11660,11660,11660,11660,0
20241126,183600,400585460,11660,11660,11660,11660,0
20241126,183500,400585460,11660,11660,11660,11660,177
20241126,183400,400585460,11660,11660,11660,11660,0
20241126,183300,400585460,11660,11660,11660,11660,0
20241126,183200,400585460,11660,11660,11660,11660,0
20241126,183100,400585460,11660,11660,11660,11660,0
20241126,183000,400585460,11660,11660,11660,11660,0
20241126,182900,400585460,11660,11660,11660,11660,0
20241126,182800,400585460,11660,11660,11660,11660,0
20241126,182700,400585460,11660,11660,11660,11660,0
20241126,182600,400585460,11660,11660,11660,11660,0
20241126,182500,400585460,11660,11660,11660,11660,0
20241126,182400,400585460,11660,11660,11660,11660,0
20241126,182300,400585460,11660,11660,11660,11660,0
20241126,182200,400585460,11660,11660,11660,11660,0
20241126,182100,400585460,11660,11660,11660,11660,0
20241126,182000,400585460,11660,11660,11660,11660,0
20241126,181900,400585460,11660,11660,11660,11660,0
20241126,181800,400585460,11660,11660,11660,11660,0
20241126,181700,400585460,11660,11660,11660,11660,0
20241126,181600,400585460,11660,11660,11660,11660,0
20241126,181500,400585460,11660,11660,11660,11660,0
20241126,181400,400585460,11660,11660,11660,11660,0
20241126,181300,400585460,11660,11660,11660,11660,0
20241126,181200,400585460,11660,11660,11660,11660,0
20241126,181100,400585460,11660,11660,11660,11660,0
20241126,181000,400585460,11660,11660,11660,11660,0
20241126,180900,400585460,11660,11660,11660,11660,0
20241126,180800,400585460,11660,11660,11660,11660,0
20241126,180700,400585460,11660,11660,11660,11660,0
20241126,180600,400585460,11660,11660,11660,11660,0
20241126,180500,400585460,11660,11660,11660,11660,177
20241126,180400,400585460,11660,11660,11660,11660,0
20241126,180300,400585460,11660,11660,11660,11660,0
20241126,180200,400585460,11660,11660,11660,11660,0
20241126,180100,400585460,11660,11660,11660,11660,0
20241126,180000,400585460,11660,11660,11660,11660,0
20241126,175900,400585460,11660,11660,11660,11660,0
20241126,175800,400585460,11660,11660,11660,11660,0
20241126,175700,400585460,11660,11660,11660,11660,0
20241126,175600,400585460,11660,11660,11660,11660,0
20241126,175500,400585460,11660,11660,11660,11660,0
20241126,175400,400585460,11660,11660,11660,11660,0
20241126,175300,400585460,11660,11660,11660,11660,0
20241126,175200,400585460,11660,11660,11660,11660,0
20241126,175100,400585460,11660,11660,11660,11660,0
20241126,175000,400585460,11660,11660,11660,11660,0
20241126,174900,400585460,11660,11660,11660,11660,0
20241126,174800,400585460,11660,11660,11660,11660,0
20241126,174700,400585460,11660,11660,11660,11660,0
20241126,174600,400585460,11660,11660,11660,11660,0
20241126,174500,400585460,11660,11660,11660,11660,0
20241126,174400,400585460,11660,11660,11660,11660,0
20241126,174300,400585460,11660,11660,11660,11660,0
20241126,174200,400585460,11660,11660,11660,11660,0
20241126,174100,400585460,11660,11660,11660,11660,0
20241126,174000,400585460,11660,11660,11660,11660,0
20241126,173900,400585460,11660,11660,11660,11660,0
20241126,173800,400585460,11660,11660,11660,11660,0
20241126,173700,400585460,11660,11660,11660,11660,0
20241126,173600,400585460,11660,11660,11660,11660,0
20241126,173500,400585460,11660,11660,11660,11660,177
20241126,173400,400585460,11660,11660,11660,11660,0
20241126,173300,400585460,11660,11660,11660,11660,0
20241126,173200,400585460,11660,11660,11660,11660,0
20241126,173100,400585460,11660,11660,11660,11660,0
20241126,173000,400585460,11660,11660,11660,11660,0
20241126,172900,400585460,11660,11660,11660,11660,0
20241126,172800,400585460,11660,11660,11660,11660,0
20241126,172700,400585460,11660,11660,11660,11660,0
20241126,172600,400585460,11660,11660,11660,11660,0
20241126,172500,400585460,11660,11660,11660,11660,0
20241126,172400,400585460,11660,11660,11660,11660,0
20241126,172300,400585460,11660,11660,11660,11660,0
20241126,172200,400585460,11660,11660,11660,11660,0
20241126,172100,400585460,11660,11660,11660,11660,0
20241126,172000,400585460,11660,11660,11660,11660,0
20241126,171900,400585460,11660,11660,11660,11660,0
20241126,171800,400585460,11660,11660,11660,11660,0
20241126,171700,400585460,11660,11660,11660,11660,0
20241126,171600,400585460,11660,11660,11660,11660,0
20241126,171500,400585460,11660,11660,11660,11660,0
20241126,171400,400585460,11660,11660,11660,11660,0
20241126,171300,400585460,11660,11660,11660,11660,0
20241126,171200,400585460,11660,11660,11660,11660,0
20241126,171100,400585460,11660,11660,11660,11660,0
20241126,171000,400585460,11660,11660,11660,11660,0
20241126,170900,400585460,11660,11660,11660,11660,0
20241126,170800,400585460,11660,11660,11660,11660,0
20241126,170700,400585460,11660,11660,11660,11660,0
20241126,170600,400585460,11660,11660,11660,11660,0
20241126,170500,400585460,11660,11660,11660,11660,177
20241126,170400,400585460,11660,11660,11660,11660,0
20241126,170300,400585460,11660,11660,11660,11660,0
20241126,170200,400585460,11660,11660,11660,11660,0
20241126,170100,400585460,11660,11660,11660,11660,0
20241126,170000,400585460,11660,11660,11660,11660,0
20241126,165900,400585460,11660,11660,11660,11660,0
20241126,165800,400585460,11660,11660,11660,11660,0
20241126,165700,400585460,11660,11660,11660,11660,0
20241126,165600,400585460,11660,11660,11660,11660,0
20241126,165500,400585460,11660,11660,11660,11660,0
20241126,165400,400585460,11660,11660,11660,11660,0
20241126,165300,400585460,11660,11660,11660,11660,0
20241126,165200,400585460,11660,11660,11660,11660,0
20241126,165100,400585460,11660,11660,11660,11660,0
20241126,165000,400585460,11660,11660,11660,11660,0
20241126,164900,400585460,11660,11660,11660,11660,0
20241126,164800,400585460,11660,11660,11660,11660,0
20241126,164700,400585460,11660,11660,11660,11660,0
20241126,164600,400585460,11660,11660,11660,11660,0
20241126,164500,400585460,11660,11660,11660,11660,0
20241126,164400,400585460,11660,11660,11660,11660,0
20241126,164300,400585460,11660,11660,11660,11660,0
20241126,164200,400585460,11660,11660,11660,11660,0
20241126,164100,400585460,11660,11660,11660,11660,0
20241126,164000,400585460,11660,11660,11660,11660,0
20241126,163900,400585460,11660,11660,11660,11660,0
20241126,163800,400585460,11660,11660,11660,11660,0
20241126,163700,400585460,11660,11660,11660,11660,0
20241126,163600,400585460,11660,11660,11660,11660,0
20241126,163500,400585460,11660,11660,11660,11660,177
20241126,163400,400585460,11660,11660,11660,11660,0
20241126,163300,400585460,11660,11660,11660,11660,0
20241126,163200,400585460,11660,11660,11660,11660,0
20241126,163100,400585460,11660,11660,11660,11660,0
20241126,163000,400585460,11660,11660,11660,11660,0
20241126,162900,400585460,11660,11660,11660,11660,0
20241126,162800,400585460,11660,11660,11660,11660,0
20241126,162700,400585460,11660,11660,11660,11660,0
20241126,162600,400585460,11660,11660,11660,11660,0
20241126,162500,400585460,11660,11660,11660,11660,0
20241126,162400,400585460,11660,11660,11660,11660,0
20241126,162300,400585460,11660,11660,11660,11660,0
20241126,162200,400585460,11660,11660,11660,11660,0
20241126,162100,400585460,11660,11660,11660,11660,0
20241126,162000,400585460,11660,11660,11660,11660,0
20241126,161900,400585460,11660,11660,11660,11660,0
20241126,161800,400585460,11660,11660,11660,11660,0
20241126,161700,400585460,11660,11660,11660,11660,0
20241126,161600,400585460,11660,11660,11660,11660,0
20241126,161500,400585460,11660,11660,11660,11660,0
20241126,161400,400585460,11660,11660,11660,11660,0
20241126,161300,400585460,11660,11660,11660,11660,0
20241126,161200,400585460,11660,11660,11660,11660,0
20241126,161100,400585460,11660,11660,11660,11660,0
20241126,161000,400585460,11660,11660,11660,11660,0
20241126,160900,400585460,11660,11660,11660,11660,0
20241126,160800,400585460,11660,11660,11660,11660,0
20241126,160700,400585460,11660,11660,11660,11660,0
20241126,160600,400585460,11660,11660,11660,11660,0
20241126,160500,400585460,11660,11660,11660,11660,177
20241126,160400,400585460,11660,11660,11660,11660,0
20241126,160300,400585460,11660,11660,11660,11660,0
20241126,160200,400585460,11660,11660,11660,11660,0
20241126,160100,400585460,11660,11660,11660,11660,0
20241126,160000,400585460,11660,11660,11660,11660,0
20241126,155900,400585460,11660,11660,11660,11660,0
20241126,155800,400585460,11660,11660,11660,11660,0
20241126,155700,400585460,11660,11660,11660,11660,0
20241126,155600,400585460,11660,11660,11660,11660,0
20241126,155500,400585460,11660,11660,11660,11660,0
20241126,155400,400585460,11660,11660,11660,11660,0
20241126,155300,400585460,11660,11660,11660,11660,0
20241126,155200,400585460,11660,11660,11660,11660,0
20241126,155100,400585460,11660,11660,11660,11660,0
20241126,155000,400585460,11660,11660,11660,11660,0
20241126,154900,400585460,11660,11660,11660,11660,0
20241126,154800,400585460,11660,11660,11660,11660,0
20241126,154700,400585460,11660,11660,11660,11660,0
20241126,154600,400585460,11660,11660,11660,11660,0
20241126,154500,400585460,11660,11660,11660,11660,0
20241126,154400,400585460,11660,11660,11660,11660,0
20241126,154300,400585460,11660,11660,11660,11660,0
20241126,154200,400585460,11660,11660,11660,11660,0
20241126,154100,400585460,11660,11660,11660,11660,0
20241126,154000,400585460,11660,11660,11660,11660,0
20241126,153900,400585460,11660,11660,11660,11660,0
20241126,153800,400585460,11660,11660,11660,11660,0
20241126,153700,400585460,11660,11660,11660,11660,0
20241126,153600,400585460,11660,11660,11660,11660,0
20241126,153500,400585460,11660,11660,11660,11660,177
20241126,153400,400585460,11660,11660,11660,11660,0
20241126,153300,400585460,11660,11660,11660,11660,0
20241126,153200,400585460,11660,11660,11660,11660,0
20241126,153100,400585460,11660,11660,11660,11660,0
20241126,153000,400585460,11660,11660,11660,11660,177
20241126,152900,398521640,11700,11700,11700,11700,0
20241126,152800,398521640,11700,11700,11700,11700,0
20241126,152700,398521640,11700,11700,11700,11700,0
20241126,152600,398521640,11700,11700,11700,11700,0
20241126,152500,398521640,11700,11700,11700,11700,0
20241126,152400,398521640,11700,11700,11700,11700,0
20241126,152300,398521640,11700,11700,11700,11700,0
20241126,152200,398521640,11700,11700,11700,11700,0
20241126,152100,398521640,11700,11700,11700,11700,0
20241126,152000,398521640,11700,11700,11700,11700,0
20241126,151900,398521640,11700,11700,11700,11700,0
20241126,151800,398521640,11700,11700,11700,11700,0
20241126,151700,398521640,11700,11700,11700,11700,0
20241126,151600,398521640,11700,11700,11700,11700,0
20241126,151500,398521640,11700,11700,11700,11700,0
20241126,151400,398521640,11700,11700,11700,11700,0
20241126,151300,398521640,11700,11700,11700,11700,6
20241126,151200,398451440,11700,11700,11700,11700,0
20241126,151100,398451440,11700,11700,11700,11700,0
20241126,151000,398451440,11700,11700,11700,11700,0
20241126,150900,398451440,11700,11660,11700,11660,45
20241126,150800,397926340,11650,11650,11650,11650,0
20241126,150700,397926340,11650,11650,11650,11650,0
20241126,150600,397926340,11650,11650,11650,11650,0
20241126,150500,397926340,11650,11680,11680,11650,103
20241126,150400,396723450,11680,11680,11680,11680,2
20241126,150300,396700090,11650,11650,11650,11650,0
20241126,150200,396700090,11650,11650,11650,11650,0
20241126,150100,396700090,11650,11650,11650,11650,11
20241126,150000,396571940,11650,11650,11650,11650,0
20241126,145900,396571940,11650,11700,11700,11650,321
20241126,145800,392822850,11690,11690,11690,11690,0
20241126,145700,392822850,11690,11690,11690,11690,0
20241126,145600,392822850,11690,11690,11690,11690,0
20241126,145500,392822850,11690,11690,11690,11690,2
20241126,145400,392799470,11690,11690,11690,11690,0
20241126,145300,392799470,11690,11690,11690,11690,10
20241126,145200,392682570,11690,11690,11690,11690,0
20241126,145100,392682570,11690,11690,11690,11690,0
20241126,145000,392682570,11690,11680,11690,11680,200
20241126,144900,390345570,11680,11680,11680,11680,0
20241126,144800,390345570,11680,11680,11680,11680,0
20241126,144700,390345570,11680,11680,11680,11680,100
20241126,144600,389177570,11670,11670,11670,11670,0
20241126,144500,389177570,11670,11670,11670,11670,0
20241126,144400,389177570,11670,11670,11670,11670,32
20241126,144300,388804130,11670,11680,11680,11670,112
20241126,144200,387496090,11680,11680,11680,11680,100
20241126,144100,386328090,11680,11680,11680,11680,0
20241126,144000,386328090,11680,11680,11680,11680,0
20241126,143900,386328090,11680,11680,11680,11680,0
20241126,143800,386328090,11680,11680,11680,11680,101
20241126,143700,385148410,11670,11670,11670,11670,40
20241126,143600,384681610,11670,11670,11670,11670,0
20241126,143500,384681610,11670,11680,11680,11670,30
20241126,143400,384331480,11690,11690,11690,11690,100
20241126,143300,383162480,11690,11690,11690,11690,0
20241126,143200,383162480,11690,11690,11690,11690,0
20241126,143100,383162480,11690,11690,11690,11690,0
20241126,143000,383162480,11690,11680,11690,11680,136
20241126,142900,381572900,11680,11680,11680,11680,0
20241126,142800,381572900,11680,11680,11680,11680,0
20241126,142700,381572900,11680,11680,11680,11680,72
20241126,142600,380731940,11680,11680,11680,11680,0
20241126,142500,380731940,11680,11680,11680,11680,0
20241126,142400,380731940,11680,11680,11680,11680,100
20241126,142300,379563940,11680,11680,11680,11680,0
20241126,142200,379563940,11680,11680,11680,11680,0
20241126,142100,379563940,11680,11680,11680,11680,101
20241126,142000,378384260,11680,11680,11680,11680,0
20241126,141900,378384260,11680,11680,11680,11680,3
20241126,141800,378349220,11670,11670,11670,11670,0
20241126,141700,378349220,11670,11670,11670,11670,0
20241126,141600,378349220,11670,11670,11670,11670,101
20241126,141500,377170550,11660,11660,11660,11660,60
20241126,141400,376470950,11650,11650,11650,11650,60
20241126,141300,375771950,11650,11650,11650,11650,0
20241126,141200,375771950,11650,11650,11650,11650,1
20241126,141100,375760300,11640,11640,11640,11640,0
20241126,141000,375760300,11640,11640,11640,11640,0
20241126,140900,375760300,11640,11650,11650,11640,250
20241126,140800,372849300,11640,11640,11640,11640,0
20241126,140700,372849300,11640,11640,11640,11640,0
20241126,140600,372849300,11640,11640,11640,11640,1
20241126,140500,372837660,11630,11640,11640,11630,128
20241126,140400,371348290,11650,11650,11650,11650,0
20241126,140300,371348290,11650,11650,11650,11650,100
20241126,140200,370183290,11640,11640,11640,11640,27
20241126,140100,369869010,11640,11640,11640,11640,0
20241126,140000,369869010,11640,11640,11640,11640,94
20241126,135900,368774850,11640,11640,11640,11640,51
20241126,135800,368181210,11640,11640,11640,11640,88
20241126,135700,367156890,11640,11640,11640,11640,2
20241126,135600,367133610,11640,11640,11640,11640,11
20241126,135500,367005570,11630,11630,11630,11630,3
20241126,135400,366970680,11630,11660,11660,11630,13
20241126,135300,366819160,11620,11620,11620,11620,0
20241126,135200,366819160,11620,11630,11630,11620,878
20241126,135100,356611210,11630,11660,11660,11630,150
20241126,135000,354865670,11660,11640,11660,11640,4
20241126,134900,354819090,11630,11630,11630,11630,0
20241126,134800,354819090,11630,11650,11650,11630,100
20241126,134700,353655380,11660,11660,11660,11660,0
20241126,134600,353655380,11660,11660,11660,11660,100
20241126,134500,352489380,11650,11650,11650,11650,119
20241126,134400,351103030,11650,11650,11650,11650,0
20241126,134300,351103030,11650,11650,11650,11650,10
20241126,134200,350986530,11640,11640,11640,11640,0
20241126,134100,350986530,11640,11650,11650,11640,121
20241126,134000,349577790,11660,11690,11690,11660,351
20241126,133900,345479490,11690,11690,11690,11690,0
20241126,133800,345479490,11690,11690,11690,11690,1
20241126,133700,345467800,11700,11700,11700,11700,100
20241126,133600,344297800,11700,11700,11700,11700,0
20241126,133500,344297800,11700,11700,11700,11700,0
20241126,133400,344297800,11700,11700,11700,11700,68
20241126,133300,343502200,11700,11700,11700,11700,33
20241126,133200,343116100,11700,11700,11700,11700,0
20241126,133100,343116100,11700,11700,11700,11700,0
20241126,133000,343116100,11700,11700,11700,11690,200
20241126,132900,340777090,11700,11700,11700,11700,0
20241126,132800,340777090,11700,11700,11700,11700,1
20241126,132700,340765390,11700,11700,11700,11700,98
20241126,132600,339618790,11700,11700,11700,11700,111
20241126,132500,338320090,11700,11710,11710,11700,286
20241126,132400,334972920,11720,11710,11720,11710,104
20241126,132300,333754070,11730,11730,11730,11730,0
20241126,132200,333754070,11730,11730,11730,11730,0
20241126,132100,333754070,11730,11720,11730,11720,93
20241126,132000,332664100,11730,11730,11730,11730,100
20241126,131900,331491100,11740,11740,11740,11740,60
20241126,131800,330786700,11740,11740,11740,11740,3
20241126,131700,330751480,11740,11740,11740,11740,68
20241126,131600,329953160,11740,11740,11740,11740,0
20241126,131500,329953160,11740,11740,11740,11740,0
20241126,131400,329953160,11740,11740,11740,11740,0
20241126,131300,329953160,11740,11740,11740,11740,84
20241126,131200,328967000,11750,11750,11750,11750,100
20241126,131100,327792000,11750,11750,11750,11750,0
20241126,131000,327792000,11750,11750,11750,11750,101
20241126,130900,326605250,11760,11760,11760,11760,4
20241126,130800,326558210,11750,11750,11750,11750,0
20241126,130700,326558210,11750,11760,11760,11750,117
20241126,130600,325183290,11770,11770,11770,11770,15
20241126,130500,325006740,11770,11770,11770,11770,85
20241126,130400,324006290,11760,11760,11760,11760,99
20241126,130300,322842050,11760,11760,11760,11760,2
20241126,130200,322818530,11750,11750,11750,11750,0
20241126,130100,322818530,11750,11750,11750,11750,0
20241126,130000,322818530,11750,11750,11750,11750,0
20241126,125900,322818530,11750,11750,11750,11750,0
20241126,125800,322818530,11750,11750,11750,11750,0
20241126,125700,322818530,11750,11750,11750,11750,0
20241126,125600,322818530,11750,11750,11750,11750,100
20241126,125500,321643530,11740,11740,11740,11740,0
20241126,125400,321643530,11740,11740,11740,11740,0
20241126,125300,321643530,11740,11740,11740,11740,0
20241126,125200,321643530,11740,11750,11760,11740,220
20241126,125100,319057690,11760,11760,11760,11760,0
20241126,125000,319057690,11760,11760,11760,11760,100
20241126,124900,317881690,11760,11760,11760,11760,0
20241126,124800,317881690,11760,11760,11760,11760,27
20241126,124700,317564170,11760,11760,11760,11760,0
20241126,124600,317564170,11760,11760,11760,11760,74
20241126,124500,316693930,11760,11760,11760,11760,41
20241126,124400,316211770,11770,11770,11770,11770,1
20241126,124300,316200000,11770,11770,11770,11770,102
20241126,124200,314999460,11770,11770,11770,11770,95
20241126,124100,313881310,11770,11770,11770,11770,0
20241126,124000,313881310,11770,11770,11770,11770,0
20241126,123900,313881310,11770,11760,11770,11760,6
20241126,123800,313810700,11720,11720,11720,11720,0
20241126,123700,313810700,11720,11720,11720,11720,0
20241126,123600,313810700,11720,11720,11720,11720,0
20241126,123500,313810700,11720,11720,11720,11720,0
20241126,123400,313810700,11720,11720,11720,11720,0
20241126,123300,313810700,11720,11720,11720,11720,0
20241126,123200,313810700,11720,11720,11720,11720,0
20241126,123100,313810700,11720,11730,11730,11720,110
20241126,123000,312520490,11720,11720,11720,11720,0
20241126,122900,312520490,11720,11720,11720,11720,0
20241126,122800,312520490,11720,11720,11720,11720,1
20241126,122700,312508770,11710,11710,11710,11710,0
20241126,122600,312508770,11710,11720,11720,11700,126
20241126,122500,311032640,11770,11720,11770,11720,2
20241126,122400,311009150,11730,11730,11730,11730,116
20241126,122300,309648470,11730,11730,11730,11730,0
20241126,122200,309648470,11730,11730,11730,11730,50
20241126,122100,309061970,11730,11740,11740,11730,100
20241126,122000,307888450,11750,11770,11770,11740,358
20241126,121900,303682250,11770,11780,11780,11770,11
20241126,121800,303552680,11780,11780,11780,11780,0
20241126,121700,303552680,11780,11780,11780,11780,100
20241126,121600,302374680,11780,11780,11780,11780,0
20241126,121500,302374680,11780,11780,11780,11780,101
20241126,121400,301184900,11810,11810,11810,11810,71
20241126,121300,300346390,11790,11790,11790,11790,13
20241126,121200,300193120,11790,11790,11790,11790,724
20241126,121100,291657160,11790,11790,11790,11790,0
20241126,121000,291657160,11790,11790,11790,11790,0
20241126,120900,291657160,11790,11790,11790,11790,3
20241126,120800,291621790,11790,11790,11790,11790,0
20241126,120700,291621790,11790,11730,11790,11730,150
20241126,120600,289860290,11740,11740,11740,11740,101
20241126,120500,288674550,11760,11760,11760,11760,0
20241126,120400,288674550,11760,11760,11760,11760,5
20241126,120300,288615750,11760,11760,11760,11760,0
20241126,120200,288615750,11760,11760,11760,11760,0
20241126,120100,288615750,11760,11800,11800,11760,425
20241126,120000,283611420,11810,11810,11810,11810,0
20241126,115900,283611420,11810,11810,11810,11810,0
20241126,115800,283611420,11810,11810,11810,11810,101
20241126,115700,282418610,11780,11780,11780,11780,0
20241126,115600,282418610,11780,11780,11780,11780,0
20241126,115500,282418610,11780,11780,11780,11780,6
20241126,115400,282347930,11780,11780,11780,11780,40
20241126,115300,281876730,11830,11830,11830,11830,2
20241126,115200,281853070,11790,11800,11800,11790,255
20241126,115100,278845620,11800,11800,11800,11800,125
20241126,115000,277370620,11810,11830,11830,11810,135
20241126,114900,275775760,11840,11840,11840,11840,10
20241126,114800,275657360,11840,11840,11840,11840,125
20241126,114700,274177360,11840,11840,11840,11840,30
20241126,114600,273822160,11840,11840,11840,11840,0
20241126,114500,273822160,11840,11840,11840,11840,115
20241126,114400,272460560,11840,11840,11840,11840,0
20241126,114300,272460560,11840,11840,11840,11840,0
20241126,114200,272460560,11840,11840,11840,11840,101
20241126,114100,271264720,11830,11830,11830,11830,1
20241126,114000,271252890,11830,11830,11830,11830,0
20241126,113900,271252890,11830,11830,11830,11830,200
20241126,113800,268886890,11810,11810,11810,11810,0
20241126,113700,268886890,11810,11820,11820,11810,20
20241126,113600,268650640,11800,11800,11800,11800,0
20241126,113500,268650640,11800,11800,11800,11800,10
20241126,113400,268532640,11800,11800,11800,11800,0
20241126,113300,268532640,11800,11800,11800,11800,1
20241126,113200,268520840,11790,11790,11790,11790,16
20241126,113100,268332200,11790,11790,11790,11790,0
20241126,113000,268332200,11790,11790,11790,11790,0
20241126,112900,268332200,11790,11790,11790,11790,0
20241126,112800,268332200,11790,11790,11790,11790,0
20241126,112700,268332200,11790,11790,11790,11790,0
20241126,112600,268332200,11790,11810,11810,11790,168
20241126,112500,266350610,11820,11820,11820,11820,0
20241126,112400,266350610,11820,11820,11820,11820,0
20241126,112300,266350610,11820,11820,11820,11820,100
20241126,112200,265168610,11800,11800,11800,11800,0
20241126,112100,265168610,11800,11800,11800,11800,0
20241126,112000,265168610,11800,11800,11800,11800,51
20241126,111900,264566810,11780,11780,11780,11780,0
20241126,111800,264566810,11780,11780,11780,11780,0
20241126,111700,264566810,11780,11780,11780,11780,0
20241126,111600,264566810,11780,11780,11780,11780,0
20241126,111500,264566810,11780,11790,11790,11780,100
20241126,111400,263388800,11790,11820,11820,11790,279
20241126,111300,260091240,11810,11810,11810,11810,101
20241126,111200,258898430,11850,11850,11850,11850,0
20241126,111100,258898430,11850,11850,11850,11850,0
20241126,111000,258898430,11850,11850,11850,11850,0
20241126,110900,258898430,11850,11830,11850,11830,189
20241126,110800,256660780,11820,11820,11820,11810,258
20241126,110700,253612220,11820,11820,11820,11820,6
20241126,110600,253541300,11820,11820,11820,11820,0
20241126,110500,253541300,11820,11820,11820,11820,37
20241126,110400,253103960,11850,11850,11850,11850,0
20241126,110300,253103960,11850,11850,11850,11850,0
20241126,110200,253103960,11850,11820,11850,11800,53
20241126,110100,252477500,11820,11820,11820,11820,101
20241126,110000,251283680,11830,11830,11830,11830,0
20241126,105900,251283680,11830,11830,11830,11830,0
20241126,105800,251283680,11830,11840,11840,11830,111
20241126,105700,249969550,11840,11840,11840,11840,0
20241126,105600,249969550,11840,11840,11840,11840,0
20241126,105500,249969550,11840,11870,11870,11840,204
20241126,105400,247553140,11880,11850,11880,11850,200
20241126,105300,245182480,11850,11850,11850,11850,78
20241126,105200,244258180,11830,11850,11850,11830,159
20241126,105100,242377170,11850,11830,11850,11830,542
20241126,105000,235963370,11830,11830,11830,11830,0
20241126,104900,235963370,11830,11810,11830,11810,566
20241126,104800,229272670,11800,11780,11800,11780,2
20241126,104700,229249090,11820,11820,11820,11820,1
20241126,104600,229237270,11750,11750,11750,11750,0
20241126,104500,229237270,11750,11750,11750,11750,0
20241126,104400,229237270,11750,11780,11780,11750,91
20241126,104300,228167660,11780,11830,11830,11780,106
20241126,104200,226918680,11770,11770,11770,11770,0
20241126,104100,226918680,11770,11770,11770,11770,50
20241126,104000,226330180,11770,11770,11770,11770,0
20241126,103900,226330180,11770,11770,11770,11770,38
20241126,103800,225882920,11770,11780,11780,11770,100
20241126,103700,224705420,11770,11780,11780,11770,85
20241126,103600,223704500,11750,11790,11820,11750,2365
20241126,103500,195811800,11790,11750,11790,11750,4884
20241126,103400,138350390,11750,11750,11750,11750,0
20241126,103300,138350390,11750,11750,11750,11750,26
20241126,103200,138044890,11750,11750,11750,11750,100
20241126,103100,136869890,11750,11750,11750,11750,0
20241126,103000,136869890,11750,11750,11750,11750,30
20241126,102900,136517390,11760,11750,11760,11750,174
20241126,102800,134471880,11750,11750,11750,11750,1
20241126,102700,134460130,11760,11760,11760,11760,0
20241126,102600,134460130,11760,11760,11760,11760,100
20241126,102500,133284130,11760,11760,11760,11760,17
20241126,102400,133084210,11760,11760,11760,11760,25
20241126,102300,132790210,11750,11750,11750,11750,0
20241126,102200,132790210,11750,11750,11750,11750,85
20241126,102100,131791460,11760,11760,11760,11760,0
20241126,102000,131791460,11760,11760,11760,11760,103
20241126,101900,130580180,11750,11750,11750,11750,85
20241126,101800,129581430,11750,11760,11770,11750,89
20241126,101700,128534170,11750,11720,11750,11720,461
20241126,101600,123119260,11720,11720,11720,11720,324
20241126,101500,119321980,11720,11720,11720,11720,0
20241126,101400,119321980,11720,11720,11720,11700,93
20241126,101300,118232040,11720,11720,11720,11720,0
20241126,101200,118232040,11720,11720,11720,11720,4
20241126,101100,118185160,11710,11710,11710,11710,0
20241126,101000,118185160,11710,11700,11710,11700,303
20241126,100900,114639040,11660,11660,11660,11660,0
20241126,100800,114639040,11660,11660,11660,11660,0
20241126,100700,114639040,11660,11690,11690,11660,278
20241126,100600,111393870,11690,11690,11690,11690,0
20241126,100500,111393870,11690,11690,11690,11690,0
20241126,100400,111393870,11690,11690,11690,11690,10
20241126,100300,111276970,11680,11680,11680,11680,12
20241126,100200,111136810,11720,11720,11720,11720,0
20241126,100100,111136810,11720,11670,11720,11670,313
20241126,100000,107471650,11690,11690,11690,11690,11
20241126,095900,107343060,11690,11690,11690,11690,10
20241126,095800,107226160,11690,11690,11690,11690,3
20241126,095700,107191090,11690,11690,11690,11690,0
20241126,095600,107191090,11690,11690,11690,11690,0
20241126,095500,107191090,11690,11690,11690,11690,5
20241126,095400,107132640,11620,11620,11620,11620,0
20241126,095300,107132640,11620,11620,11620,11620,67
20241126,095200,106354100,11620,11630,11690,11620,1716
20241126,095100,86389710,11620,11620,11620,11620,11
20241126,095000,86261890,11610,11610,11610,11610,0
20241126,094900,86261890,11610,11630,11630,11610,554
20241126,094800,79824570,11630,11630,11630,11630,24
20241126,094700,79545450,11610,11610,11610,11610,0
20241126,094600,79545450,11610,11610,11610,11610,0
20241126,094500,79545450,11610,11610,11610,11610,0
20241126,094400,79545450,11610,11610,11610,11610,10
20241126,094300,79429350,11610,11610,11610,11610,1
20241126,094200,79417740,11600,11600,11600,11600,0
20241126,094100,79417740,11600,11600,11690,11600,4
20241126,094000,79371250,11610,11610,11610,11610,2
20241126,093900,79348030,11600,11620,11620,11600,137
20241126,093800,77756750,11670,11670,11670,11670,0
20241126,093700,77756750,11670,11670,11670,11670,0
20241126,093600,77756750,11670,11670,11670,11670,0
20241126,093500,77756750,11670,11690,11690,11670,60
20241126,093400,77055900,11710,11660,11710,11650,485
20241126,093300,71402450,11670,11720,11720,11670,78
20241126,093200,70489690,11720,11690,11720,11690,200
20241126,093100,68147040,11660,11660,11670,11660,19
20241126,093000,67925480,11650,11650,11650,11650,0
20241126,092900,67925480,11650,11650,11650,11650,0
20241126,092800,67925480,11650,11610,11650,11600,109
20241126,092700,66655840,11600,11600,11600,11600,1
20241126,092600,66644240,11610,11610,11610,11610,106
20241126,092500,65413580,11610,11610,11610,11610,1
20241126,092400,65401970,11610,11610,11610,11610,3
20241126,092300,65367140,11630,11630,11630,11630,0
20241126,092200,65367140,11630,11630,11630,11630,8
20241126,092100,65274100,11600,11610,11610,11600,36
20241126,092000,64856290,11600,11600,11600,11600,0
20241126,091900,64856290,11600,11600,11600,11600,6
20241126,091800,64786690,11600,11620,11620,11600,13
20241126,091700,64635700,11620,11620,11620,11620,0
20241126,091600,64635700,11620,11620,11620,11620,2
20241126,091500,64612460,11670,11670,11670,11670,0
20241126,091400,64612460,11670,11670,11670,11670,60
20241126,091300,63912260,11670,11670,11670,11670,0
20241126,091200,63912260,11670,11670,11670,11670,0
20241126,091100,63912260,11670,11670,11670,11670,64
20241126,091000,63165380,11680,11680,11680,11680,0
20241126,090900,63165380,11680,11680,11680,11680,0
20241126,090800,63165380,11680,11680,11680,11680,1
20241126,090700,63153700,11700,11700,11700,11700,0
20241126,090600,63153700,11700,11600,11700,11590,126
20241126,090500,61685100,11700,11700,11700,11700,15
20241126,090400,61509600,11700,11700,11700,11700,2
20241126,090300,61486200,11720,11650,11730,11530,285
20241126,090200,58171730,11620,11520,11620,11520,3360
20241126,090100,19191080,11500,11500,11520,11500,140
20241126,090000,17580850,11450,11400,11450,11400,1542