KissMeData/049430/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,193200,913502460,10150,10150,10150,10150,1047
20241126,193100,913502460,10150,10150,10150,10150,0
20241126,193000,913502460,10150,10150,10150,10150,0
20241126,192900,913502460,10150,10150,10150,10150,0
20241126,192800,913502460,10150,10150,10150,10150,0
20241126,192700,913502460,10150,10150,10150,10150,0
20241126,192600,913502460,10150,10150,10150,10150,0
20241126,192500,913502460,10150,10150,10150,10150,0
20241126,192400,913502460,10150,10150,10150,10150,0
20241126,192300,913502460,10150,10150,10150,10150,0
20241126,192200,913502460,10150,10150,10150,10150,0
20241126,192100,913502460,10150,10150,10150,10150,0
20241126,192000,913502460,10150,10150,10150,10150,0
20241126,191900,913502460,10150,10150,10150,10150,0
20241126,191800,913502460,10150,10150,10150,10150,0
20241126,191700,913502460,10150,10150,10150,10150,0
20241126,191600,913502460,10150,10150,10150,10150,0
20241126,191500,913502460,10150,10150,10150,10150,0
20241126,191400,913502460,10150,10150,10150,10150,0
20241126,191300,913502460,10150,10150,10150,10150,0
20241126,191200,913502460,10150,10150,10150,10150,0
20241126,191100,913502460,10150,10150,10150,10150,0
20241126,191000,913502460,10150,10150,10150,10150,0
20241126,190900,913502460,10150,10150,10150,10150,0
20241126,190800,913502460,10150,10150,10150,10150,0
20241126,190700,913502460,10150,10150,10150,10150,0
20241126,190600,913502460,10150,10150,10150,10150,0
20241126,190500,913502460,10150,10150,10150,10150,0
20241126,190400,913502460,10150,10150,10150,10150,0
20241126,190300,913502460,10150,10150,10150,10150,0
20241126,190200,913502460,10150,10150,10150,10150,1047
20241126,190100,913502460,10150,10150,10150,10150,0
20241126,190000,913502460,10150,10150,10150,10150,0
20241126,185900,913502460,10150,10150,10150,10150,0
20241126,185800,913502460,10150,10150,10150,10150,0
20241126,185700,913502460,10150,10150,10150,10150,0
20241126,185600,913502460,10150,10150,10150,10150,0
20241126,185500,913502460,10150,10150,10150,10150,0
20241126,185400,913502460,10150,10150,10150,10150,0
20241126,185300,913502460,10150,10150,10150,10150,0
20241126,185200,913502460,10150,10150,10150,10150,0
20241126,185100,913502460,10150,10150,10150,10150,0
20241126,185000,913502460,10150,10150,10150,10150,0
20241126,184900,913502460,10150,10150,10150,10150,0
20241126,184800,913502460,10150,10150,10150,10150,0
20241126,184700,913502460,10150,10150,10150,10150,0
20241126,184600,913502460,10150,10150,10150,10150,0
20241126,184500,913502460,10150,10150,10150,10150,0
20241126,184400,913502460,10150,10150,10150,10150,0
20241126,184300,913502460,10150,10150,10150,10150,0
20241126,184200,913502460,10150,10150,10150,10150,0
20241126,184100,913502460,10150,10150,10150,10150,0
20241126,184000,913502460,10150,10150,10150,10150,0
20241126,183900,913502460,10150,10150,10150,10150,0
20241126,183800,913502460,10150,10150,10150,10150,0
20241126,183700,913502460,10150,10150,10150,10150,0
20241126,183600,913502460,10150,10150,10150,10150,0
20241126,183500,913502460,10150,10150,10150,10150,0
20241126,183400,913502460,10150,10150,10150,10150,0
20241126,183300,913502460,10150,10150,10150,10150,0
20241126,183200,913502460,10150,10150,10150,10150,1047
20241126,183100,913502460,10150,10150,10150,10150,0
20241126,183000,913502460,10150,10150,10150,10150,0
20241126,182900,913502460,10150,10150,10150,10150,0
20241126,182800,913502460,10150,10150,10150,10150,0
20241126,182700,913502460,10150,10150,10150,10150,0
20241126,182600,913502460,10150,10150,10150,10150,0
20241126,182500,913502460,10150,10150,10150,10150,0
20241126,182400,913502460,10150,10150,10150,10150,0
20241126,182300,913502460,10150,10150,10150,10150,0
20241126,182200,913502460,10150,10150,10150,10150,0
20241126,182100,913502460,10150,10150,10150,10150,0
20241126,182000,913502460,10150,10150,10150,10150,0
20241126,181900,913502460,10150,10150,10150,10150,0
20241126,181800,913502460,10150,10150,10150,10150,0
20241126,181700,913502460,10150,10150,10150,10150,0
20241126,181600,913502460,10150,10150,10150,10150,0
20241126,181500,913502460,10150,10150,10150,10150,0
20241126,181400,913502460,10150,10150,10150,10150,0
20241126,181300,913502460,10150,10150,10150,10150,0
20241126,181200,913502460,10150,10150,10150,10150,0
20241126,181100,913502460,10150,10150,10150,10150,0
20241126,181000,913502460,10150,10150,10150,10150,0
20241126,180900,913502460,10150,10150,10150,10150,0
20241126,180800,913502460,10150,10150,10150,10150,0
20241126,180700,913502460,10150,10150,10150,10150,0
20241126,180600,913502460,10150,10150,10150,10150,0
20241126,180500,913502460,10150,10150,10150,10150,0
20241126,180400,913502460,10150,10150,10150,10150,0
20241126,180300,913502460,10150,10150,10150,10150,0
20241126,180200,913502460,10150,10150,10150,10150,1047
20241126,180100,913502460,10150,10150,10150,10150,0
20241126,180000,913502460,10150,10150,10150,10150,0
20241126,175900,913502460,10150,10150,10150,10150,0
20241126,175800,913502460,10150,10150,10150,10150,0
20241126,175700,913502460,10150,10150,10150,10150,0
20241126,175600,913502460,10150,10150,10150,10150,0
20241126,175500,913502460,10150,10150,10150,10150,0
20241126,175400,913502460,10150,10150,10150,10150,0
20241126,175300,913502460,10150,10150,10150,10150,0
20241126,175200,913502460,10150,10150,10150,10150,0
20241126,175100,913502460,10150,10150,10150,10150,0
20241126,175000,913502460,10150,10150,10150,10150,0
20241126,174900,913502460,10150,10150,10150,10150,0
20241126,174800,913502460,10150,10150,10150,10150,0
20241126,174700,913502460,10150,10150,10150,10150,0
20241126,174600,913502460,10150,10150,10150,10150,0
20241126,174500,913502460,10150,10150,10150,10150,0
20241126,174400,913502460,10150,10150,10150,10150,0
20241126,174300,913502460,10150,10150,10150,10150,0
20241126,174200,913502460,10150,10150,10150,10150,0
20241126,174100,913502460,10150,10150,10150,10150,0
20241126,174000,913502460,10150,10150,10150,10150,0
20241126,173900,913502460,10150,10150,10150,10150,0
20241126,173800,913502460,10150,10150,10150,10150,0
20241126,173700,913502460,10150,10150,10150,10150,0
20241126,173600,913502460,10150,10150,10150,10150,0
20241126,173500,913502460,10150,10150,10150,10150,0
20241126,173400,913502460,10150,10150,10150,10150,0
20241126,173300,913502460,10150,10150,10150,10150,0
20241126,173200,913502460,10150,10150,10150,10150,1047
20241126,173100,913502460,10150,10150,10150,10150,0
20241126,173000,913502460,10150,10150,10150,10150,0
20241126,172900,913502460,10150,10150,10150,10150,0
20241126,172800,913502460,10150,10150,10150,10150,0
20241126,172700,913502460,10150,10150,10150,10150,0
20241126,172600,913502460,10150,10150,10150,10150,0
20241126,172500,913502460,10150,10150,10150,10150,0
20241126,172400,913502460,10150,10150,10150,10150,0
20241126,172300,913502460,10150,10150,10150,10150,0
20241126,172200,913502460,10150,10150,10150,10150,0
20241126,172100,913502460,10150,10150,10150,10150,0
20241126,172000,913502460,10150,10150,10150,10150,0
20241126,171900,913502460,10150,10150,10150,10150,0
20241126,171800,913502460,10150,10150,10150,10150,0
20241126,171700,913502460,10150,10150,10150,10150,0
20241126,171600,913502460,10150,10150,10150,10150,0
20241126,171500,913502460,10150,10150,10150,10150,0
20241126,171400,913502460,10150,10150,10150,10150,0
20241126,171300,913502460,10150,10150,10150,10150,0
20241126,171200,913502460,10150,10150,10150,10150,0
20241126,171100,913502460,10150,10150,10150,10150,0
20241126,171000,913502460,10150,10150,10150,10150,0
20241126,170900,913502460,10150,10150,10150,10150,0
20241126,170800,913502460,10150,10150,10150,10150,0
20241126,170700,913502460,10150,10150,10150,10150,0
20241126,170600,913502460,10150,10150,10150,10150,0
20241126,170500,913502460,10150,10150,10150,10150,0
20241126,170400,913502460,10150,10150,10150,10150,0
20241126,170300,913502460,10150,10150,10150,10150,0
20241126,170200,913502460,10150,10150,10150,10150,1047
20241126,170100,913502460,10150,10150,10150,10150,0
20241126,170000,913502460,10150,10150,10150,10150,0
20241126,165900,913502460,10150,10150,10150,10150,0
20241126,165800,913502460,10150,10150,10150,10150,0
20241126,165700,913502460,10150,10150,10150,10150,0
20241126,165600,913502460,10150,10150,10150,10150,0
20241126,165500,913502460,10150,10150,10150,10150,0
20241126,165400,913502460,10150,10150,10150,10150,0
20241126,165300,913502460,10150,10150,10150,10150,0
20241126,165200,913502460,10150,10150,10150,10150,0
20241126,165100,913502460,10150,10150,10150,10150,0
20241126,165000,913502460,10150,10150,10150,10150,0
20241126,164900,913502460,10150,10150,10150,10150,0
20241126,164800,913502460,10150,10150,10150,10150,0
20241126,164700,913502460,10150,10150,10150,10150,0
20241126,164600,913502460,10150,10150,10150,10150,0
20241126,164500,913502460,10150,10150,10150,10150,0
20241126,164400,913502460,10150,10150,10150,10150,0
20241126,164300,913502460,10150,10150,10150,10150,0
20241126,164200,913502460,10150,10150,10150,10150,0
20241126,164100,913502460,10150,10150,10150,10150,0
20241126,164000,913502460,10150,10150,10150,10150,0
20241126,163900,913502460,10150,10150,10150,10150,0
20241126,163800,913502460,10150,10150,10150,10150,0
20241126,163700,913502460,10150,10150,10150,10150,0
20241126,163600,913502460,10150,10150,10150,10150,0
20241126,163500,913502460,10150,10150,10150,10150,0
20241126,163400,913502460,10150,10150,10150,10150,0
20241126,163300,913502460,10150,10150,10150,10150,0
20241126,163200,913502460,10150,10150,10150,10150,1047
20241126,163100,913502460,10150,10150,10150,10150,0
20241126,163000,913502460,10150,10150,10150,10150,0
20241126,162900,913502460,10150,10150,10150,10150,0
20241126,162800,913502460,10150,10150,10150,10150,0
20241126,162700,913502460,10150,10150,10150,10150,0
20241126,162600,913502460,10150,10150,10150,10150,0
20241126,162500,913502460,10150,10150,10150,10150,0
20241126,162400,913502460,10150,10150,10150,10150,0
20241126,162300,913502460,10150,10150,10150,10150,0
20241126,162200,913502460,10150,10150,10150,10150,0
20241126,162100,913502460,10150,10150,10150,10150,0
20241126,162000,913502460,10150,10150,10150,10150,0
20241126,161900,913502460,10150,10150,10150,10150,0
20241126,161800,913502460,10150,10150,10150,10150,0
20241126,161700,913502460,10150,10150,10150,10150,0
20241126,161600,913502460,10150,10150,10150,10150,0
20241126,161500,913502460,10150,10150,10150,10150,0
20241126,161400,913502460,10150,10150,10150,10150,0
20241126,161300,913502460,10150,10150,10150,10150,0
20241126,161200,913502460,10150,10150,10150,10150,0
20241126,161100,913502460,10150,10150,10150,10150,0
20241126,161000,913502460,10150,10150,10150,10150,0
20241126,160900,913502460,10150,10150,10150,10150,0
20241126,160800,913502460,10150,10150,10150,10150,0
20241126,160700,913502460,10150,10150,10150,10150,0
20241126,160600,913502460,10150,10150,10150,10150,0
20241126,160500,913502460,10150,10150,10150,10150,0
20241126,160400,913502460,10150,10150,10150,10150,0
20241126,160300,913502460,10150,10150,10150,10150,0
20241126,160200,913502460,10150,10150,10150,10150,1047
20241126,160100,913502460,10150,10150,10150,10150,0
20241126,160000,913502460,10150,10150,10150,10150,0
20241126,155900,913502460,10150,10150,10150,10150,0
20241126,155800,913502460,10150,10150,10150,10150,0
20241126,155700,913502460,10150,10150,10150,10150,0
20241126,155600,913502460,10150,10150,10150,10150,0
20241126,155500,913502460,10150,10150,10150,10150,0
20241126,155400,913502460,10150,10150,10150,10150,0
20241126,155300,913502460,10150,10150,10150,10150,0
20241126,155200,913502460,10150,10150,10150,10150,0
20241126,155100,913502460,10150,10150,10150,10150,0
20241126,155000,913502460,10150,10150,10150,10150,0
20241126,154900,913502460,10150,10150,10150,10150,0
20241126,154800,913502460,10150,10150,10150,10150,0
20241126,154700,913502460,10150,10150,10150,10150,0
20241126,154600,913502460,10150,10150,10150,10150,0
20241126,154500,913502460,10150,10150,10150,10150,0
20241126,154400,913502460,10150,10150,10150,10150,0
20241126,154300,913502460,10150,10150,10150,10150,0
20241126,154200,913502460,10150,10150,10150,10150,0
20241126,154100,913502460,10150,10150,10150,10150,0
20241126,154000,913502460,10150,10150,10150,10150,0
20241126,153900,913502460,10150,10150,10150,10150,0
20241126,153800,913502460,10150,10150,10150,10150,0
20241126,153700,913502460,10150,10150,10150,10150,0
20241126,153600,913502460,10150,10150,10150,10150,0
20241126,153500,913502460,10150,10150,10150,10150,0
20241126,153400,913502460,10150,10150,10150,10150,0
20241126,153300,913502460,10150,10150,10150,10150,0
20241126,153200,913502460,10150,10150,10150,10150,1047
20241126,153100,913502460,10150,10150,10150,10150,0
20241126,153000,913502460,10150,10150,10150,10150,1047
20241126,152900,902875410,10170,10170,10170,10170,0
20241126,152800,902875410,10170,10170,10170,10170,0
20241126,152700,902875410,10170,10170,10170,10170,0
20241126,152600,902875410,10170,10170,10170,10170,0
20241126,152500,902875410,10170,10170,10170,10170,0
20241126,152400,902875410,10170,10170,10170,10170,0
20241126,152300,902875410,10170,10170,10170,10170,0
20241126,152200,902875410,10170,10170,10170,10170,0
20241126,152100,902875410,10170,10170,10170,10170,0
20241126,152000,902875410,10170,10170,10170,10170,0
20241126,151900,902875410,10170,10170,10170,10170,136
20241126,151800,901492290,10150,10160,10160,10150,705
20241126,151700,894331460,10160,10160,10160,10160,6
20241126,151600,894270500,10160,10160,10160,10160,0
20241126,151500,894270500,10160,10160,10160,10160,0
20241126,151400,894270500,10160,10160,10160,10160,0
20241126,151300,894270500,10160,10160,10160,10160,1
20241126,151200,894260340,10150,10150,10150,10150,250
20241126,151100,891722840,10160,10160,10160,10160,0
20241126,151000,891722840,10160,10140,10160,10140,37
20241126,150900,891347640,10160,10160,10160,10160,0
20241126,150800,891347640,10160,10160,10160,10160,0
20241126,150700,891347640,10160,10160,10160,10160,0
20241126,150600,891347640,10160,10160,10160,10160,100
20241126,150500,890331640,10160,10160,10160,10160,0
20241126,150400,890331640,10160,10160,10160,10160,0
20241126,150300,890331640,10160,10160,10160,10160,10
20241126,150200,890230040,10150,10160,10160,10150,70
20241126,150100,889519340,10170,10170,10170,10170,0
20241126,150000,889519340,10170,10170,10170,10170,100
20241126,145900,888502340,10170,10170,10170,10170,98
20241126,145800,887505680,10190,10190,10190,10190,0
20241126,145700,887505680,10190,10190,10190,10190,0
20241126,145600,887505680,10190,10190,10190,10190,1
20241126,145500,887495490,10170,10170,10170,10170,112
20241126,145400,886356450,10190,10190,10190,10190,0
20241126,145300,886356450,10190,10190,10190,10190,11
20241126,145200,886244360,10170,10200,10200,10170,265
20241126,145100,883544020,10190,10140,10190,10140,1821
20241126,145000,865044820,10150,10150,10150,10150,0
20241126,144900,865044820,10150,10150,10150,10150,0
20241126,144800,865044820,10150,10150,10150,10150,1
20241126,144700,865034670,10140,10140,10140,10140,55
20241126,144600,864476970,10140,10120,10140,10120,114
20241126,144500,863323150,10120,10120,10120,10120,100
20241126,144400,862311150,10150,10150,10150,10150,0
20241126,144300,862311150,10150,10150,10150,10150,0
20241126,144200,862311150,10150,10150,10150,10150,0
20241126,144100,862311150,10150,10150,10150,10150,0
20241126,144000,862311150,10150,10150,10150,10150,0
20241126,143900,862311150,10150,10140,10150,10140,31
20241126,143800,861996800,10150,10150,10150,10150,0
20241126,143700,861996800,10150,10150,10150,10150,0
20241126,143600,861996800,10150,10150,10150,10150,0
20241126,143500,861996800,10150,10120,10150,10120,145
20241126,143400,860526480,10140,10120,10140,10120,128
20241126,143300,859229860,10120,10120,10120,10120,75
20241126,143200,858470860,10120,10120,10120,10120,9
20241126,143100,858379780,10120,10130,10130,10120,56
20241126,143000,857812510,10120,10120,10120,10120,577
20241126,142900,851973270,10120,10120,10120,10120,0
20241126,142800,851973270,10120,10120,10120,10120,1
20241126,142700,851963150,10090,10090,10090,10090,0
20241126,142600,851963150,10090,10090,10090,10090,275
20241126,142500,849188400,10090,10090,10090,10090,0
20241126,142400,849188400,10090,10090,10090,10090,0
20241126,142300,849188400,10090,10090,10090,10090,2
20241126,142200,849168220,10110,10110,10110,10110,2
20241126,142100,849148000,10130,10130,10130,10130,0
20241126,142000,849148000,10130,10110,10130,10110,5
20241126,141900,849097380,10090,10090,10090,10090,0
20241126,141800,849097380,10090,10070,10090,10070,940
20241126,141700,839612820,10070,10070,10070,10070,0
20241126,141600,839612820,10070,10070,10070,10070,9
20241126,141500,839522190,10070,10070,10070,10070,80
20241126,141400,838716590,10070,10070,10070,10070,0
20241126,141300,838716590,10070,10030,10070,10030,406
20241126,141200,834644170,10060,10060,10060,10060,0
20241126,141100,834644170,10060,10060,10060,10060,0
20241126,141000,834644170,10060,10050,10060,10050,82
20241126,140900,833819530,10050,10050,10050,10050,0
20241126,140800,833819530,10050,10060,10060,10050,91
20241126,140700,832904560,10090,10090,10090,10090,0
20241126,140600,832904560,10090,10070,10090,10070,1214
20241126,140500,820676410,10080,10080,10080,10080,6
20241126,140400,820615930,10020,10080,10080,10020,1160
20241126,140300,808975040,10130,10120,10130,10120,5
20241126,140200,808924400,10130,10130,10130,10130,0
20241126,140100,808924400,10130,10130,10130,10130,0
20241126,140000,808924400,10130,10120,10130,10120,500
20241126,135900,803860110,10130,10130,10130,10130,0
20241126,135800,803860110,10130,10130,10130,10130,0
20241126,135700,803860110,10130,10130,10130,10130,0
20241126,135600,803860110,10130,10110,10130,10090,44
20241126,135500,803415680,10130,10130,10130,10130,4
20241126,135400,803375160,10130,10130,10130,10130,0
20241126,135300,803375160,10130,10160,10160,10130,83
20241126,135200,802532270,10150,10150,10150,10150,0
20241126,135100,802532270,10150,10150,10150,10150,0
20241126,135000,802532270,10150,10150,10150,10150,0
20241126,134900,802532270,10150,10150,10150,10150,309
20241126,134800,799395920,10150,10150,10150,10150,1
20241126,134700,799385770,10150,10150,10150,10150,406
20241126,134600,795264870,10150,10150,10150,10150,10
20241126,134500,795163370,10150,10150,10160,10140,450
20241126,134400,790595950,10140,10060,10150,10060,4834
20241126,134300,741743720,10070,10070,10070,10070,0
20241126,134200,741743720,10070,10070,10070,10070,0
20241126,134100,741743720,10070,10070,10070,10070,0
20241126,134000,741743720,10070,10070,10070,10070,0
20241126,133900,741743720,10070,10070,10070,10070,0
20241126,133800,741743720,10070,10060,10070,10060,1366
20241126,133700,727993110,10050,10040,10050,10040,235
20241126,133600,725631570,10050,10050,10050,10050,0
20241126,133500,725631570,10050,10050,10050,10050,0
20241126,133400,725631570,10050,10050,10050,10050,0
20241126,133300,725631570,10050,10050,10050,10050,0
20241126,133200,725631570,10050,10050,10050,10050,0
20241126,133100,725631570,10050,10050,10050,10050,600
20241126,133000,719601570,10050,10040,10050,10040,322
20241126,132900,716368470,10040,10040,10040,10040,0
20241126,132800,716368470,10040,10040,10040,10040,700
20241126,132700,709340470,10000,10030,10030,10000,500
20241126,132600,704340170,10040,10040,10040,10040,0
20241126,132500,704340170,10040,10040,10040,10040,0
20241126,132400,704340170,10040,10040,10040,10040,0
20241126,132300,704340170,10040,10040,10040,10040,0
20241126,132200,704340170,10040,10020,10040,10020,4
20241126,132100,704300040,10030,10030,10030,10030,157
20241126,132000,702725330,10030,10030,10030,10030,42
20241126,131900,702304070,10030,10020,10030,10020,62
20241126,131800,701682790,10020,9990,10020,9990,50
20241126,131700,701183230,9990,9990,9990,9990,3
20241126,131600,701153260,10030,10030,10030,10030,0
20241126,131500,701153260,10030,10030,10040,10030,504
20241126,131400,696095140,10040,10040,10040,10040,0
20241126,131300,696095140,10040,10020,10040,10020,667
20241126,131200,689411780,10020,10020,10040,10020,2777
20241126,131100,661579270,10020,9960,10020,9960,13
20241126,131000,661449730,10000,10000,10000,10000,500
20241126,130900,656449730,10000,10000,10000,10000,453
20241126,130800,651919730,10000,10000,10000,10000,2
20241126,130700,651899730,10000,10000,10000,10000,0
20241126,130600,651899730,10000,10000,10000,10000,0
20241126,130500,651899730,10000,10000,10000,10000,22
20241126,130400,651679730,10000,10000,10000,10000,0
20241126,130300,651679730,10000,10000,10000,10000,0
20241126,130200,651679730,10000,10000,10000,10000,42
20241126,130100,651259730,10030,10030,10030,10030,0
20241126,130000,651259730,10030,10000,10030,10000,1271
20241126,125900,638545050,10000,9980,10010,9980,1592
20241126,125800,622633730,9980,9980,9980,9980,0
20241126,125700,622633730,9980,9980,9980,9980,1
20241126,125600,622623750,9980,9980,9980,9980,0
20241126,125500,622623750,9980,9980,9980,9980,0
20241126,125400,622623750,9980,9980,9980,9980,0
20241126,125300,622623750,9980,9980,9980,9980,5
20241126,125200,622573850,9980,9980,9980,9980,0
20241126,125100,622573850,9980,9980,9980,9980,0
20241126,125000,622573850,9980,9980,9980,9980,0
20241126,124900,622573850,9980,9980,9980,9980,0
20241126,124800,622573850,9980,9980,9980,9980,1
20241126,124700,622563870,9920,9920,9920,9920,32
20241126,124600,622246430,9990,9990,9990,9990,0
20241126,124500,622246430,9990,9990,9990,9990,0
20241126,124400,622246430,9990,9990,9990,9990,1
20241126,124300,622236440,9920,9980,9980,9920,200
20241126,124200,620248110,9990,9990,9990,9990,0
20241126,124100,620248110,9990,9990,9990,9990,1
20241126,124000,620238120,9990,9980,9990,9980,4
20241126,123900,620198190,9990,9990,9990,9990,18
20241126,123800,620018370,9970,9970,9970,9970,0
20241126,123700,620018370,9970,9970,9970,9970,2
20241126,123600,619998430,9990,9990,9990,9990,0
20241126,123500,619998430,9990,9990,9990,9990,0
20241126,123400,619998430,9990,9990,9990,9990,1
20241126,123300,619988440,9970,9970,9970,9970,166
20241126,123200,618333420,9970,9970,9970,9970,4
20241126,123100,618293540,9970,9970,9970,9970,1
20241126,123000,618283570,9970,9960,9970,9960,200
20241126,122900,616289890,9960,9960,9960,9960,0
20241126,122800,616289890,9960,9910,9960,9910,7
20241126,122700,616220470,9960,9960,9960,9960,405
20241126,122600,612186670,9960,9960,9960,9960,1
20241126,122500,612176710,9910,9960,9960,9910,54
20241126,122400,611641520,9900,9940,9940,9900,2168
20241126,122300,590151570,10000,10000,10000,10000,0
20241126,122200,590151570,10000,10000,10000,10000,0
20241126,122100,590151570,10000,10000,10000,10000,51
20241126,122000,589641570,10000,10000,10000,10000,6
20241126,121900,589581570,10000,10000,10000,10000,0
20241126,121800,589581570,10000,10000,10000,10000,1
20241126,121700,589571570,10000,10000,10000,10000,0
20241126,121600,589571570,10000,10000,10000,10000,0
20241126,121500,589571570,10000,9970,10000,9920,253
20241126,121400,587060400,10010,9970,10010,9970,4
20241126,121300,587020480,9970,9970,9970,9970,0
20241126,121200,587020480,9970,9970,9970,9970,1
20241126,121100,587010510,9970,10000,10010,9950,2005
20241126,121000,567057230,9970,9970,9970,9970,441
20241126,120900,562660460,9960,9960,9960,9960,13
20241126,120800,562530980,10000,10000,10000,10000,0
20241126,120700,562530980,10000,10000,10000,10000,0
20241126,120600,562530980,10000,10000,10000,10000,2
20241126,120500,562510980,10000,10000,10000,10000,0
20241126,120400,562510980,10000,10000,10000,10000,0
20241126,120300,562510980,10000,10000,10000,10000,1
20241126,120200,562500980,9960,9960,9960,9960,81
20241126,120100,561694220,10000,10000,10000,10000,1
20241126,120000,561684220,9960,9970,9970,9960,49
20241126,115900,561196170,10000,10000,10000,10000,0
20241126,115800,561196170,10000,9970,10000,9970,502
20241126,115700,556191200,10010,10010,10010,10010,0
20241126,115600,556191200,10010,10010,10010,10010,0
20241126,115500,556191200,10010,10010,10010,10010,1
20241126,115400,556181190,9960,9960,9960,9960,1
20241126,115300,556171230,10010,10000,10010,10000,93
20241126,115200,555240490,10000,10000,10000,10000,0
20241126,115100,555240490,10000,10000,10000,10000,0
20241126,115000,555240490,10000,10000,10000,10000,0
20241126,114900,555240490,10000,10000,10000,10000,1
20241126,114800,555230490,9950,9970,9990,9950,462
20241126,114700,550632450,9990,9990,9990,9990,0
20241126,114600,550632450,9990,9990,9990,9990,0
20241126,114500,550632450,9990,9970,9990,9970,2
20241126,114400,550612490,9970,9970,9970,9970,152
20241126,114300,549097050,10010,10010,10010,10010,0
20241126,114200,549097050,10010,10010,10010,10010,0
20241126,114100,549097050,10010,10010,10010,10010,0
20241126,114000,549097050,10010,10010,10010,10010,0
20241126,113900,549097050,10010,9980,10010,9980,112
20241126,113800,547979260,10010,10010,10010,10010,0
20241126,113700,547979260,10010,10000,10010,10000,184
20241126,113600,546139250,10000,10000,10000,10000,0
20241126,113500,546139250,10000,9970,10000,9970,15
20241126,113400,545989670,10000,9950,10000,9950,301
20241126,113300,542994670,10000,10000,10000,10000,94
20241126,113200,542054670,10000,10000,10000,10000,0
20241126,113100,542054670,10000,10000,10000,10000,1
20241126,113000,542044670,9990,9990,9990,9990,0
20241126,112900,542044670,9990,9990,9990,9990,0
20241126,112800,542044670,9990,9960,9990,9960,37
20241126,112700,541676120,9990,9990,9990,9990,0
20241126,112600,541676120,9990,9990,9990,9990,0
20241126,112500,541676120,9990,9990,9990,9990,0
20241126,112400,541676120,9990,9990,9990,9990,0
20241126,112300,541676120,9990,9990,9990,9990,0
20241126,112200,541676120,9990,9990,9990,9990,1
20241126,112100,541666130,10000,10000,10000,10000,0
20241126,112000,541666130,10000,10000,10000,10000,5
20241126,111900,541616130,10000,10000,10000,10000,0
20241126,111800,541616130,10000,10000,10000,10000,0
20241126,111700,541616130,10000,10000,10000,10000,6
20241126,111600,541556130,10000,10000,10000,10000,0
20241126,111500,541556130,10000,10000,10000,10000,0
20241126,111400,541556130,10000,10000,10000,10000,0
20241126,111300,541556130,10000,10000,10000,10000,0
20241126,111200,541556130,10000,10000,10000,10000,1
20241126,111100,541546130,9990,9990,9990,9990,3
20241126,111000,541516160,10000,10000,10000,10000,1
20241126,110900,541506160,9950,9960,9960,9950,258
20241126,110800,538938930,10000,10000,10000,10000,1
20241126,110700,538928930,10000,9990,10000,9990,2
20241126,110600,538908940,10000,10000,10000,10000,0
20241126,110500,538908940,10000,10000,10000,10000,0
20241126,110400,538908940,10000,10000,10000,10000,0
20241126,110300,538908940,10000,10000,10000,10000,0
20241126,110200,538908940,10000,10000,10000,10000,0
20241126,110100,538908940,10000,10000,10000,10000,0
20241126,110000,538908940,10000,10000,10000,10000,0
20241126,105900,538908940,10000,10000,10000,10000,0
20241126,105800,538908940,10000,9970,10000,9970,36
20241126,105700,538549990,10000,10000,10000,10000,0
20241126,105600,538549990,10000,10000,10000,10000,0
20241126,105500,538549990,10000,10000,10000,10000,1
20241126,105400,538539990,9990,9990,9990,9990,0
20241126,105300,538539990,9990,9990,9990,9990,2527
20241126,105200,513295260,9990,9970,9990,9960,1395
20241126,105100,499370480,10000,10000,10000,10000,0
20241126,105000,499370480,10000,10000,10000,10000,0
20241126,104900,499370480,10000,9980,10000,9980,22
20241126,104800,499150500,10000,10000,10000,10000,0
20241126,104700,499150500,10000,10000,10000,10000,0
20241126,104600,499150500,10000,10000,10000,10000,0
20241126,104500,499150500,10000,10000,10000,10000,0
20241126,104400,499150500,10000,10000,10000,10000,10
20241126,104300,499050500,10000,10000,10000,10000,0
20241126,104200,499050500,10000,10000,10000,10000,0
20241126,104100,499050500,10000,10000,10000,10000,1
20241126,104000,499040500,9990,9990,9990,9990,0
20241126,103900,499040500,9990,9990,10000,9990,1101
20241126,103800,488041500,9990,9980,9990,9980,21
20241126,103700,487831910,9990,9990,9990,9990,0
20241126,103600,487831910,9990,9990,9990,9990,1
20241126,103500,487821920,9990,9960,9990,9960,161
20241126,103400,486218220,9960,9960,9960,9960,0
20241126,103300,486218220,9960,9960,9960,9960,0
20241126,103200,486218220,9960,9960,9960,9960,0
20241126,103100,486218220,9960,9930,9960,9910,1974
20241126,103000,466619140,9940,9940,9940,9940,1
20241126,102900,466609200,9950,9940,9950,9940,1729
20241126,102800,449408600,9940,9940,9940,9940,16
20241126,102700,449249560,9940,9940,9940,9940,22
20241126,102600,449030880,9910,9910,9910,9910,30
20241126,102500,448733580,9950,9950,9950,9950,0
20241126,102400,448733580,9950,9920,9950,9910,625
20241126,102300,442538540,9950,9950,9950,9950,0
20241126,102200,442538540,9950,9950,9950,9950,0
20241126,102100,442538540,9950,9900,9950,9900,202
20241126,102000,440538640,9910,9910,9910,9910,10
20241126,101900,440439540,9910,9980,9980,9910,1102
20241126,101800,429517440,9920,9930,9930,9920,823
20241126,101700,421348280,9980,9980,9980,9940,486
20241126,101600,416517360,9950,10000,10000,9950,521
20241126,101500,411333150,9960,9960,9960,9960,0
20241126,101400,411333150,9960,9960,9960,9960,103
20241126,101300,410307270,10000,10000,10000,10000,0
20241126,101200,410307270,10000,10000,10000,10000,1
20241126,101100,410297270,9950,9950,9950,9950,0
20241126,101000,410297270,9950,9950,9950,9950,1
20241126,100900,410287320,10000,9940,10000,9940,618
20241126,100800,404144340,10000,10000,10000,10000,10
20241126,100700,404044340,10010,10010,10010,10010,1
20241126,100600,404034330,9930,9940,9940,9930,500
20241126,100500,399069230,9930,9960,9960,9930,999
20241126,100400,389136860,9960,9980,9980,9960,602
20241126,100300,383134930,10020,10020,10020,10020,0
20241126,100200,383134930,10020,10020,10020,9980,205
20241126,100100,381081870,10010,10010,10010,10010,0
20241126,100000,381081870,10010,10010,10010,10010,1
20241126,095900,381071860,9970,9970,9970,9970,111
20241126,095800,379965190,9970,9970,9970,9970,403
20241126,095700,375947280,10020,10010,10020,9970,6228
20241126,095600,313707520,10020,10020,10020,10020,214
20241126,095500,311563240,10030,10030,10030,10030,16
20241126,095400,311402760,10020,10020,10020,10020,47
20241126,095300,310931820,10030,10000,10030,10000,215
20241126,095200,308781470,10000,10000,10000,10000,0
20241126,095100,308781470,10000,10000,10000,10000,250
20241126,095000,306281470,10000,10000,10000,10000,200
20241126,094900,304281470,10000,10000,10000,10000,0
20241126,094800,304281470,10000,10000,10000,10000,0
20241126,094700,304281470,10000,9990,10000,9990,10
20241126,094600,304181480,10000,10000,10000,10000,0
20241126,094500,304181480,10000,10000,10000,10000,0
20241126,094400,304181480,10000,10000,10000,9980,5
20241126,094300,304131520,10000,10000,10000,10000,104
20241126,094200,303091520,10000,10000,10000,10000,1219
20241126,094100,290901520,9990,9990,10000,9990,1036
20241126,094000,280551870,9990,9970,9990,9970,53
20241126,093900,280023440,9960,9960,9970,9960,1103
20241126,093800,269037510,9970,9970,9980,9970,1031
20241126,093700,258758430,10000,10000,10000,10000,550
20241126,093600,253258430,10000,9970,10020,9970,244
20241126,093500,250818440,9980,9980,9980,9980,442
20241126,093400,246407280,10000,10030,10030,10000,1077
20241126,093300,235629840,10030,10030,10030,10030,134
20241126,093200,234285820,10020,10020,10020,10020,100
20241126,093100,233283820,10030,10030,10030,10030,1
20241126,093000,233273790,9960,10030,10030,9960,150
20241126,092900,231776290,10030,9960,10030,9960,544
20241126,092800,226336260,10000,9960,10000,9950,385
20241126,092700,222504460,9960,9960,9960,9960,1053
20241126,092600,212016580,9970,9990,10020,9970,1198
20241126,092500,200065600,10020,10000,10030,10000,402
20241126,092400,196045550,10030,10030,10030,10030,0
20241126,092300,196045550,10030,9980,10030,9980,2
20241126,092200,196025540,10050,10050,10060,10050,290
20241126,092100,193110640,10050,10050,10070,10040,562
20241126,092000,187457140,10060,10000,10060,10000,655
20241126,091900,180886200,10000,10000,10000,10000,44
20241126,091800,180446200,10000,10000,10000,10000,80
20241126,091700,179646200,10020,9930,10020,9930,3181
20241126,091600,147844670,9900,9930,10020,9900,974
20241126,091500,138178170,10020,10020,10020,9920,647
20241126,091400,131748050,10020,9950,10020,9950,351
20241126,091300,128255530,9940,10020,10020,9940,866
20241126,091200,119617250,10070,10070,10070,10070,430
20241126,091100,115287150,10070,10070,10070,10070,1
20241126,091000,115277080,10090,9950,10090,9950,500
20241126,090900,110286450,9950,9940,9950,9940,200
20241126,090800,108298440,9940,9930,9940,9930,300
20241126,090700,105317640,9940,9920,9940,9900,1156
20241126,090600,93847060,9920,9950,9950,9860,2797
20241126,090500,66196900,9940,9910,9940,9910,691
20241126,090400,59331360,9940,9890,9940,9890,275
20241126,090300,56610960,9930,9930,9930,9930,1135
20241126,090200,45340410,9920,9850,9930,9850,731
20241126,090100,38108120,9860,9930,9940,9830,3143
20241126,090000,7011570,9990,9990,10040,9930,703