KissMeData/331920/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,212100,92667890,3510,3510,3510,3510,307
20241126,212000,92667890,3510,3510,3510,3510,0
20241126,211900,92667890,3510,3510,3510,3510,0
20241126,211800,92667890,3510,3510,3510,3510,0
20241126,211700,92667890,3510,3510,3510,3510,0
20241126,211600,92667890,3510,3510,3510,3510,0
20241126,211500,92667890,3510,3510,3510,3510,0
20241126,211400,92667890,3510,3510,3510,3510,0
20241126,211300,92667890,3510,3510,3510,3510,0
20241126,211200,92667890,3510,3510,3510,3510,0
20241126,211100,92667890,3510,3510,3510,3510,0
20241126,211000,92667890,3510,3510,3510,3510,0
20241126,210900,92667890,3510,3510,3510,3510,0
20241126,210800,92667890,3510,3510,3510,3510,0
20241126,210700,92667890,3510,3510,3510,3510,0
20241126,210600,92667890,3510,3510,3510,3510,0
20241126,210500,92667890,3510,3510,3510,3510,0
20241126,210400,92667890,3510,3510,3510,3510,0
20241126,210300,92667890,3510,3510,3510,3510,0
20241126,210200,92667890,3510,3510,3510,3510,0
20241126,210100,92667890,3510,3510,3510,3510,0
20241126,210000,92667890,3510,3510,3510,3510,0
20241126,205900,92667890,3510,3510,3510,3510,0
20241126,205800,92667890,3510,3510,3510,3510,0
20241126,205700,92667890,3510,3510,3510,3510,0
20241126,205600,92667890,3510,3510,3510,3510,0
20241126,205500,92667890,3510,3510,3510,3510,0
20241126,205400,92667890,3510,3510,3510,3510,0
20241126,205300,92667890,3510,3510,3510,3510,0
20241126,205200,92667890,3510,3510,3510,3510,0
20241126,205100,92667890,3510,3510,3510,3510,307
20241126,205000,92667890,3510,3510,3510,3510,0
20241126,204900,92667890,3510,3510,3510,3510,0
20241126,204800,92667890,3510,3510,3510,3510,0
20241126,204700,92667890,3510,3510,3510,3510,0
20241126,204600,92667890,3510,3510,3510,3510,0
20241126,204500,92667890,3510,3510,3510,3510,0
20241126,204400,92667890,3510,3510,3510,3510,0
20241126,204300,92667890,3510,3510,3510,3510,0
20241126,204200,92667890,3510,3510,3510,3510,0
20241126,204100,92667890,3510,3510,3510,3510,0
20241126,204000,92667890,3510,3510,3510,3510,0
20241126,203900,92667890,3510,3510,3510,3510,0
20241126,203800,92667890,3510,3510,3510,3510,0
20241126,203700,92667890,3510,3510,3510,3510,0
20241126,203600,92667890,3510,3510,3510,3510,0
20241126,203500,92667890,3510,3510,3510,3510,0
20241126,203400,92667890,3510,3510,3510,3510,0
20241126,203300,92667890,3510,3510,3510,3510,0
20241126,203200,92667890,3510,3510,3510,3510,0
20241126,203100,92667890,3510,3510,3510,3510,0
20241126,203000,92667890,3510,3510,3510,3510,0
20241126,202900,92667890,3510,3510,3510,3510,0
20241126,202800,92667890,3510,3510,3510,3510,0
20241126,202700,92667890,3510,3510,3510,3510,0
20241126,202600,92667890,3510,3510,3510,3510,0
20241126,202500,92667890,3510,3510,3510,3510,0
20241126,202400,92667890,3510,3510,3510,3510,0
20241126,202300,92667890,3510,3510,3510,3510,0
20241126,202200,92667890,3510,3510,3510,3510,0
20241126,202100,92667890,3510,3510,3510,3510,307
20241126,202000,92667890,3510,3510,3510,3510,0
20241126,201900,92667890,3510,3510,3510,3510,0
20241126,201800,92667890,3510,3510,3510,3510,0
20241126,201700,92667890,3510,3510,3510,3510,0
20241126,201600,92667890,3510,3510,3510,3510,0
20241126,201500,92667890,3510,3510,3510,3510,0
20241126,201400,92667890,3510,3510,3510,3510,0
20241126,201300,92667890,3510,3510,3510,3510,0
20241126,201200,92667890,3510,3510,3510,3510,0
20241126,201100,92667890,3510,3510,3510,3510,0
20241126,201000,92667890,3510,3510,3510,3510,0
20241126,200900,92667890,3510,3510,3510,3510,0
20241126,200800,92667890,3510,3510,3510,3510,0
20241126,200700,92667890,3510,3510,3510,3510,0
20241126,200600,92667890,3510,3510,3510,3510,0
20241126,200500,92667890,3510,3510,3510,3510,0
20241126,200400,92667890,3510,3510,3510,3510,0
20241126,200300,92667890,3510,3510,3510,3510,0
20241126,200200,92667890,3510,3510,3510,3510,0
20241126,200100,92667890,3510,3510,3510,3510,0
20241126,200000,92667890,3510,3510,3510,3510,0
20241126,195900,92667890,3510,3510,3510,3510,0
20241126,195800,92667890,3510,3510,3510,3510,0
20241126,195700,92667890,3510,3510,3510,3510,0
20241126,195600,92667890,3510,3510,3510,3510,0
20241126,195500,92667890,3510,3510,3510,3510,0
20241126,195400,92667890,3510,3510,3510,3510,0
20241126,195300,92667890,3510,3510,3510,3510,0
20241126,195200,92667890,3510,3510,3510,3510,0
20241126,195100,92667890,3510,3510,3510,3510,307
20241126,195000,92667890,3510,3510,3510,3510,0
20241126,194900,92667890,3510,3510,3510,3510,0
20241126,194800,92667890,3510,3510,3510,3510,0
20241126,194700,92667890,3510,3510,3510,3510,0
20241126,194600,92667890,3510,3510,3510,3510,0
20241126,194500,92667890,3510,3510,3510,3510,0
20241126,194400,92667890,3510,3510,3510,3510,0
20241126,194300,92667890,3510,3510,3510,3510,0
20241126,194200,92667890,3510,3510,3510,3510,0
20241126,194100,92667890,3510,3510,3510,3510,0
20241126,194000,92667890,3510,3510,3510,3510,0
20241126,193900,92667890,3510,3510,3510,3510,0
20241126,193800,92667890,3510,3510,3510,3510,0
20241126,193700,92667890,3510,3510,3510,3510,0
20241126,193600,92667890,3510,3510,3510,3510,0
20241126,193500,92667890,3510,3510,3510,3510,0
20241126,193400,92667890,3510,3510,3510,3510,0
20241126,193300,92667890,3510,3510,3510,3510,0
20241126,193200,92667890,3510,3510,3510,3510,0
20241126,193100,92667890,3510,3510,3510,3510,0
20241126,193000,92667890,3510,3510,3510,3510,0
20241126,192900,92667890,3510,3510,3510,3510,0
20241126,192800,92667890,3510,3510,3510,3510,0
20241126,192700,92667890,3510,3510,3510,3510,0
20241126,192600,92667890,3510,3510,3510,3510,0
20241126,192500,92667890,3510,3510,3510,3510,0
20241126,192400,92667890,3510,3510,3510,3510,0
20241126,192300,92667890,3510,3510,3510,3510,0
20241126,192200,92667890,3510,3510,3510,3510,0
20241126,192100,92667890,3510,3510,3510,3510,307
20241126,192000,92667890,3510,3510,3510,3510,0
20241126,191900,92667890,3510,3510,3510,3510,0
20241126,191800,92667890,3510,3510,3510,3510,0
20241126,191700,92667890,3510,3510,3510,3510,0
20241126,191600,92667890,3510,3510,3510,3510,0
20241126,191500,92667890,3510,3510,3510,3510,0
20241126,191400,92667890,3510,3510,3510,3510,0
20241126,191300,92667890,3510,3510,3510,3510,0
20241126,191200,92667890,3510,3510,3510,3510,0
20241126,191100,92667890,3510,3510,3510,3510,0
20241126,191000,92667890,3510,3510,3510,3510,0
20241126,190900,92667890,3510,3510,3510,3510,0
20241126,190800,92667890,3510,3510,3510,3510,0
20241126,190700,92667890,3510,3510,3510,3510,0
20241126,190600,92667890,3510,3510,3510,3510,0
20241126,190500,92667890,3510,3510,3510,3510,0
20241126,190400,92667890,3510,3510,3510,3510,0
20241126,190300,92667890,3510,3510,3510,3510,0
20241126,190200,92667890,3510,3510,3510,3510,0
20241126,190100,92667890,3510,3510,3510,3510,0
20241126,190000,92667890,3510,3510,3510,3510,0
20241126,185900,92667890,3510,3510,3510,3510,0
20241126,185800,92667890,3510,3510,3510,3510,0
20241126,185700,92667890,3510,3510,3510,3510,0
20241126,185600,92667890,3510,3510,3510,3510,0
20241126,185500,92667890,3510,3510,3510,3510,0
20241126,185400,92667890,3510,3510,3510,3510,0
20241126,185300,92667890,3510,3510,3510,3510,0
20241126,185200,92667890,3510,3510,3510,3510,0
20241126,185100,92667890,3510,3510,3510,3510,307
20241126,185000,92667890,3510,3510,3510,3510,0
20241126,184900,92667890,3510,3510,3510,3510,0
20241126,184800,92667890,3510,3510,3510,3510,0
20241126,184700,92667890,3510,3510,3510,3510,0
20241126,184600,92667890,3510,3510,3510,3510,0
20241126,184500,92667890,3510,3510,3510,3510,0
20241126,184400,92667890,3510,3510,3510,3510,0
20241126,184300,92667890,3510,3510,3510,3510,0
20241126,184200,92667890,3510,3510,3510,3510,0
20241126,184100,92667890,3510,3510,3510,3510,0
20241126,184000,92667890,3510,3510,3510,3510,0
20241126,183900,92667890,3510,3510,3510,3510,0
20241126,183800,92667890,3510,3510,3510,3510,0
20241126,183700,92667890,3510,3510,3510,3510,0
20241126,183600,92667890,3510,3510,3510,3510,0
20241126,183500,92667890,3510,3510,3510,3510,0
20241126,183400,92667890,3510,3510,3510,3510,0
20241126,183300,92667890,3510,3510,3510,3510,0
20241126,183200,92667890,3510,3510,3510,3510,0
20241126,183100,92667890,3510,3510,3510,3510,0
20241126,183000,92667890,3510,3510,3510,3510,0
20241126,182900,92667890,3510,3510,3510,3510,0
20241126,182800,92667890,3510,3510,3510,3510,0
20241126,182700,92667890,3510,3510,3510,3510,0
20241126,182600,92667890,3510,3510,3510,3510,0
20241126,182500,92667890,3510,3510,3510,3510,0
20241126,182400,92667890,3510,3510,3510,3510,0
20241126,182300,92667890,3510,3510,3510,3510,0
20241126,182200,92667890,3510,3510,3510,3510,0
20241126,182100,92667890,3510,3510,3510,3510,307
20241126,182000,92667890,3510,3510,3510,3510,0
20241126,181900,92667890,3510,3510,3510,3510,0
20241126,181800,92667890,3510,3510,3510,3510,0
20241126,181700,92667890,3510,3510,3510,3510,0
20241126,181600,92667890,3510,3510,3510,3510,0
20241126,181500,92667890,3510,3510,3510,3510,0
20241126,181400,92667890,3510,3510,3510,3510,0
20241126,181300,92667890,3510,3510,3510,3510,0
20241126,181200,92667890,3510,3510,3510,3510,0
20241126,181100,92667890,3510,3510,3510,3510,0
20241126,181000,92667890,3510,3510,3510,3510,0
20241126,180900,92667890,3510,3510,3510,3510,0
20241126,180800,92667890,3510,3510,3510,3510,0
20241126,180700,92667890,3510,3510,3510,3510,0
20241126,180600,92667890,3510,3510,3510,3510,0
20241126,180500,92667890,3510,3510,3510,3510,0
20241126,180400,92667890,3510,3510,3510,3510,0
20241126,180300,92667890,3510,3510,3510,3510,0
20241126,180200,92667890,3510,3510,3510,3510,0
20241126,180100,92667890,3510,3510,3510,3510,0
20241126,180000,92667890,3510,3510,3510,3510,0
20241126,175900,92667890,3510,3510,3510,3510,0
20241126,175800,92667890,3510,3510,3510,3510,0
20241126,175700,92667890,3510,3510,3510,3510,0
20241126,175600,92667890,3510,3510,3510,3510,0
20241126,175500,92667890,3510,3510,3510,3510,0
20241126,175400,92667890,3510,3510,3510,3510,0
20241126,175300,92667890,3510,3510,3510,3510,0
20241126,175200,92667890,3510,3510,3510,3510,0
20241126,175100,92667890,3510,3510,3510,3510,307
20241126,175000,92667890,3510,3510,3510,3510,0
20241126,174900,92667890,3510,3510,3510,3510,0
20241126,174800,92667890,3510,3510,3510,3510,0
20241126,174700,92667890,3510,3510,3510,3510,0
20241126,174600,92667890,3510,3510,3510,3510,0
20241126,174500,92667890,3510,3510,3510,3510,0
20241126,174400,92667890,3510,3510,3510,3510,0
20241126,174300,92667890,3510,3510,3510,3510,0
20241126,174200,92667890,3510,3510,3510,3510,0
20241126,174100,92667890,3510,3510,3510,3510,0
20241126,174000,92667890,3510,3510,3510,3510,0
20241126,173900,92667890,3510,3510,3510,3510,0
20241126,173800,92667890,3510,3510,3510,3510,0
20241126,173700,92667890,3510,3510,3510,3510,0
20241126,173600,92667890,3510,3510,3510,3510,0
20241126,173500,92667890,3510,3510,3510,3510,0
20241126,173400,92667890,3510,3510,3510,3510,0
20241126,173300,92667890,3510,3510,3510,3510,0
20241126,173200,92667890,3510,3510,3510,3510,0
20241126,173100,92667890,3510,3510,3510,3510,0
20241126,173000,92667890,3510,3510,3510,3510,0
20241126,172900,92667890,3510,3510,3510,3510,0
20241126,172800,92667890,3510,3510,3510,3510,0
20241126,172700,92667890,3510,3510,3510,3510,0
20241126,172600,92667890,3510,3510,3510,3510,0
20241126,172500,92667890,3510,3510,3510,3510,0
20241126,172400,92667890,3510,3510,3510,3510,0
20241126,172300,92667890,3510,3510,3510,3510,0
20241126,172200,92667890,3510,3510,3510,3510,0
20241126,172100,92667890,3510,3510,3510,3510,307
20241126,172000,92667890,3510,3510,3510,3510,0
20241126,171900,92667890,3510,3510,3510,3510,0
20241126,171800,92667890,3510,3510,3510,3510,0
20241126,171700,92667890,3510,3510,3510,3510,0
20241126,171600,92667890,3510,3510,3510,3510,0
20241126,171500,92667890,3510,3510,3510,3510,0
20241126,171400,92667890,3510,3510,3510,3510,0
20241126,171300,92667890,3510,3510,3510,3510,0
20241126,171200,92667890,3510,3510,3510,3510,0
20241126,171100,92667890,3510,3510,3510,3510,0
20241126,171000,92667890,3510,3510,3510,3510,0
20241126,170900,92667890,3510,3510,3510,3510,0
20241126,170800,92667890,3510,3510,3510,3510,0
20241126,170700,92667890,3510,3510,3510,3510,0
20241126,170600,92667890,3510,3510,3510,3510,0
20241126,170500,92667890,3510,3510,3510,3510,0
20241126,170400,92667890,3510,3510,3510,3510,0
20241126,170300,92667890,3510,3510,3510,3510,0
20241126,170200,92667890,3510,3510,3510,3510,0
20241126,170100,92667890,3510,3510,3510,3510,0
20241126,170000,92667890,3510,3510,3510,3510,0
20241126,165900,92667890,3510,3510,3510,3510,0
20241126,165800,92667890,3510,3510,3510,3510,0
20241126,165700,92667890,3510,3510,3510,3510,0
20241126,165600,92667890,3510,3510,3510,3510,0
20241126,165500,92667890,3510,3510,3510,3510,0
20241126,165400,92667890,3510,3510,3510,3510,0
20241126,165300,92667890,3510,3510,3510,3510,0
20241126,165200,92667890,3510,3510,3510,3510,0
20241126,165100,92667890,3510,3510,3510,3510,307
20241126,165000,92667890,3510,3510,3510,3510,0
20241126,164900,92667890,3510,3510,3510,3510,0
20241126,164800,92667890,3510,3510,3510,3510,0
20241126,164700,92667890,3510,3510,3510,3510,0
20241126,164600,92667890,3510,3510,3510,3510,0
20241126,164500,92667890,3510,3510,3510,3510,0
20241126,164400,92667890,3510,3510,3510,3510,0
20241126,164300,92667890,3510,3510,3510,3510,0
20241126,164200,92667890,3510,3510,3510,3510,0
20241126,164100,92667890,3510,3510,3510,3510,0
20241126,164000,92667890,3510,3510,3510,3510,0
20241126,163900,92667890,3510,3510,3510,3510,0
20241126,163800,92667890,3510,3510,3510,3510,0
20241126,163700,92667890,3510,3510,3510,3510,0
20241126,163600,92667890,3510,3510,3510,3510,0
20241126,163500,92667890,3510,3510,3510,3510,0
20241126,163400,92667890,3510,3510,3510,3510,0
20241126,163300,92667890,3510,3510,3510,3510,0
20241126,163200,92667890,3510,3510,3510,3510,0
20241126,163100,92667890,3510,3510,3510,3510,0
20241126,163000,92667890,3510,3510,3510,3510,0
20241126,162900,92667890,3510,3510,3510,3510,0
20241126,162800,92667890,3510,3510,3510,3510,0
20241126,162700,92667890,3510,3510,3510,3510,0
20241126,162600,92667890,3510,3510,3510,3510,0
20241126,162500,92667890,3510,3510,3510,3510,0
20241126,162400,92667890,3510,3510,3510,3510,0
20241126,162300,92667890,3510,3510,3510,3510,0
20241126,162200,92667890,3510,3510,3510,3510,0
20241126,162100,92667890,3510,3510,3510,3510,307
20241126,162000,92667890,3510,3510,3510,3510,0
20241126,161900,92667890,3510,3510,3510,3510,0
20241126,161800,92667890,3510,3510,3510,3510,0
20241126,161700,92667890,3510,3510,3510,3510,0
20241126,161600,92667890,3510,3510,3510,3510,0
20241126,161500,92667890,3510,3510,3510,3510,0
20241126,161400,92667890,3510,3510,3510,3510,0
20241126,161300,92667890,3510,3510,3510,3510,0
20241126,161200,92667890,3510,3510,3510,3510,0
20241126,161100,92667890,3510,3510,3510,3510,0
20241126,161000,92667890,3510,3510,3510,3510,0
20241126,160900,92667890,3510,3510,3510,3510,0
20241126,160800,92667890,3510,3510,3510,3510,0
20241126,160700,92667890,3510,3510,3510,3510,0
20241126,160600,92667890,3510,3510,3510,3510,0
20241126,160500,92667890,3510,3510,3510,3510,0
20241126,160400,92667890,3510,3510,3510,3510,0
20241126,160300,92667890,3510,3510,3510,3510,0
20241126,160200,92667890,3510,3510,3510,3510,0
20241126,160100,92667890,3510,3510,3510,3510,0
20241126,160000,92667890,3510,3510,3510,3510,0
20241126,155900,92667890,3510,3510,3510,3510,0
20241126,155800,92667890,3510,3510,3510,3510,0
20241126,155700,92667890,3510,3510,3510,3510,0
20241126,155600,92667890,3510,3510,3510,3510,0
20241126,155500,92667890,3510,3510,3510,3510,0
20241126,155400,92667890,3510,3510,3510,3510,0
20241126,155300,92667890,3510,3510,3510,3510,0
20241126,155200,92667890,3510,3510,3510,3510,0
20241126,155100,92667890,3510,3510,3510,3510,307
20241126,155000,92667890,3510,3510,3510,3510,0
20241126,154900,92667890,3510,3510,3510,3510,0
20241126,154800,92667890,3510,3510,3510,3510,0
20241126,154700,92667890,3510,3510,3510,3510,0
20241126,154600,92667890,3510,3510,3510,3510,0
20241126,154500,92667890,3510,3510,3510,3510,0
20241126,154400,92667890,3510,3510,3510,3510,0
20241126,154300,92667890,3510,3510,3510,3510,0
20241126,154200,92667890,3510,3510,3510,3510,0
20241126,154100,92667890,3510,3510,3510,3510,0
20241126,154000,92667890,3510,3510,3510,3510,0
20241126,153900,92667890,3510,3510,3510,3510,0
20241126,153800,92667890,3510,3510,3510,3510,0
20241126,153700,92667890,3510,3510,3510,3510,0
20241126,153600,92667890,3510,3510,3510,3510,0
20241126,153500,92667890,3510,3510,3510,3510,0
20241126,153400,92667890,3510,3510,3510,3510,0
20241126,153300,92667890,3510,3510,3510,3510,0
20241126,153200,92667890,3510,3510,3510,3510,0
20241126,153100,92667890,3510,3510,3510,3510,0
20241126,153000,92667890,3510,3510,3510,3510,307
20241126,152900,91590320,3485,3485,3485,3485,0
20241126,152800,91590320,3485,3485,3485,3485,0
20241126,152700,91590320,3485,3485,3485,3485,0
20241126,152600,91590320,3485,3485,3485,3485,0
20241126,152500,91590320,3485,3485,3485,3485,0
20241126,152400,91590320,3485,3485,3485,3485,0
20241126,152300,91590320,3485,3485,3485,3485,0
20241126,152200,91590320,3485,3485,3485,3485,0
20241126,152100,91590320,3485,3485,3485,3485,0
20241126,152000,91590320,3485,3485,3485,3485,0
20241126,151900,91590320,3485,3500,3500,3480,42
20241126,151800,91444005,3485,3500,3500,3475,53
20241126,151700,91259055,3500,3495,3500,3495,600
20241126,151600,89160285,3470,3465,3470,3465,424
20241126,151500,87689470,3465,3465,3465,3465,7
20241126,151400,87665215,3465,3465,3465,3465,3
20241126,151300,87654820,3465,3450,3465,3450,1121
20241126,151200,83785030,3450,3450,3450,3450,1006
20241126,151100,80314330,3450,3440,3450,3440,1006
20241126,151000,76847610,3440,3440,3440,3440,2
20241126,150900,76840730,3415,3415,3415,3415,410
20241126,150800,75440580,3420,3425,3425,3420,2319
20241126,150700,67509005,3430,3430,3430,3430,7
20241126,150600,67484995,3430,3430,3430,3430,14
20241126,150500,67436975,3430,3430,3430,3430,162
20241126,150400,66881315,3430,3430,3430,3430,100
20241126,150300,66538315,3450,3435,3450,3435,430
20241126,150200,65055940,3425,3425,3425,3425,0
20241126,150100,65055940,3425,3425,3425,3425,270
20241126,150000,64131190,3425,3425,3425,3425,0
20241126,145900,64131190,3425,3425,3425,3425,0
20241126,145800,64131190,3425,3425,3425,3425,100
20241126,145700,63788690,3425,3425,3425,3425,0
20241126,145600,63788690,3425,3425,3425,3425,0
20241126,145500,63788690,3425,3425,3425,3425,1
20241126,145400,63785265,3425,3425,3425,3425,0
20241126,145300,63785265,3425,3425,3425,3425,3
20241126,145200,63774990,3425,3425,3425,3425,0
20241126,145100,63774990,3425,3425,3425,3425,0
20241126,145000,63774990,3425,3425,3425,3425,0
20241126,144900,63774990,3425,3425,3425,3425,0
20241126,144800,63774990,3425,3425,3425,3425,0
20241126,144700,63774990,3425,3425,3425,3425,10
20241126,144600,63740740,3425,3425,3425,3425,0
20241126,144500,63740740,3425,3425,3425,3425,0
20241126,144400,63740740,3425,3425,3425,3425,0
20241126,144300,63740740,3425,3425,3425,3425,0
20241126,144200,63740740,3425,3425,3425,3425,0
20241126,144100,63740740,3425,3425,3425,3425,0
20241126,144000,63740740,3425,3425,3425,3425,0
20241126,143900,63740740,3425,3425,3425,3425,0
20241126,143800,63740740,3425,3425,3425,3425,0
20241126,143700,63740740,3425,3425,3425,3425,0
20241126,143600,63740740,3425,3425,3425,3425,0
20241126,143500,63740740,3425,3420,3425,3420,100
20241126,143400,63398735,3420,3420,3420,3420,3
20241126,143300,63388475,3420,3420,3420,3420,0
20241126,143200,63388475,3420,3420,3420,3420,0
20241126,143100,63388475,3420,3420,3420,3420,0
20241126,143000,63388475,3420,3420,3420,3420,0
20241126,142900,63388475,3420,3420,3420,3420,0
20241126,142800,63388475,3420,3420,3420,3420,0
20241126,142700,63388475,3420,3420,3420,3420,0
20241126,142600,63388475,3420,3420,3420,3420,0
20241126,142500,63388475,3420,3420,3420,3420,0
20241126,142400,63388475,3420,3420,3420,3420,0
20241126,142300,63388475,3420,3420,3420,3420,51
20241126,142200,63214055,3420,3420,3420,3420,0
20241126,142100,63214055,3420,3420,3420,3420,120
20241126,142000,62803655,3420,3420,3420,3420,0
20241126,141900,62803655,3420,3420,3420,3420,124
20241126,141800,62379575,3420,3420,3420,3420,0
20241126,141700,62379575,3420,3420,3420,3420,0
20241126,141600,62379575,3420,3420,3420,3420,0
20241126,141500,62379575,3420,3420,3420,3420,0
20241126,141400,62379575,3420,3420,3420,3420,0
20241126,141300,62379575,3420,3420,3420,3420,0
20241126,141200,62379575,3420,3420,3420,3420,5
20241126,141100,62362475,3440,3440,3440,3440,0
20241126,141000,62362475,3440,3440,3440,3440,0
20241126,140900,62362475,3440,3440,3440,3440,0
20241126,140800,62362475,3440,3440,3440,3440,0
20241126,140700,62362475,3440,3440,3440,3440,0
20241126,140600,62362475,3440,3440,3440,3440,0
20241126,140500,62362475,3440,3440,3440,3440,0
20241126,140400,62362475,3440,3440,3440,3440,0
20241126,140300,62362475,3440,3440,3440,3440,1
20241126,140200,62359035,3420,3420,3420,3420,0
20241126,140100,62359035,3420,3420,3420,3420,0
20241126,140000,62359035,3420,3420,3420,3420,200
20241126,135900,61675035,3420,3420,3420,3420,100
20241126,135800,61333035,3420,3420,3420,3420,100
20241126,135700,60991035,3420,3420,3420,3420,0
20241126,135600,60991035,3420,3420,3420,3420,513
20241126,135500,59236575,3415,3415,3415,3415,0
20241126,135400,59236575,3415,3425,3425,3415,840
20241126,135300,56364760,3455,3455,3455,3455,0
20241126,135200,56364760,3455,3455,3455,3455,0
20241126,135100,56364760,3455,3455,3455,3455,0
20241126,135000,56364760,3455,3455,3455,3455,0
20241126,134900,56364760,3455,3455,3455,3455,0
20241126,134800,56364760,3455,3455,3455,3455,0
20241126,134700,56364760,3455,3455,3455,3455,0
20241126,134600,56364760,3455,3455,3455,3455,0
20241126,134500,56364760,3455,3455,3455,3455,0
20241126,134400,56364760,3455,3455,3455,3455,0
20241126,134300,56364760,3455,3455,3455,3455,0
20241126,134200,56364760,3455,3455,3455,3455,0
20241126,134100,56364760,3455,3435,3455,3435,3
20241126,134000,56354435,3415,3415,3415,3415,0
20241126,133900,56354435,3415,3415,3415,3415,0
20241126,133800,56354435,3415,3415,3415,3415,0
20241126,133700,56354435,3415,3415,3415,3415,0
20241126,133600,56354435,3415,3415,3415,3415,16
20241126,133500,56299795,3415,3420,3420,3415,870
20241126,133400,53325860,3430,3430,3430,3430,0
20241126,133300,53325860,3430,3430,3430,3430,55
20241126,133200,53137210,3435,3435,3435,3435,0
20241126,133100,53137210,3435,3435,3435,3435,0
20241126,133000,53137210,3435,3435,3435,3435,0
20241126,132900,53137210,3435,3435,3435,3435,0
20241126,132800,53137210,3435,3435,3435,3435,0
20241126,132700,53137210,3435,3435,3435,3435,0
20241126,132600,53137210,3435,3455,3455,3435,44
20241126,132500,52986050,3435,3435,3435,3435,0
20241126,132400,52986050,3435,3435,3435,3435,0
20241126,132300,52986050,3435,3435,3435,3435,0
20241126,132200,52986050,3435,3435,3435,3435,0
20241126,132100,52986050,3435,3435,3435,3435,2
20241126,132000,52979180,3435,3435,3435,3435,1
20241126,131900,52975745,3435,3435,3435,3435,1
20241126,131800,52972310,3460,3460,3460,3460,0
20241126,131700,52972310,3460,3460,3460,3460,0
20241126,131600,52972310,3460,3460,3460,3460,0
20241126,131500,52972310,3460,3460,3460,3460,0
20241126,131400,52972310,3460,3460,3460,3460,0
20241126,131300,52972310,3460,3460,3460,3460,0
20241126,131200,52972310,3460,3445,3460,3445,5
20241126,131100,52955070,3440,3440,3440,3440,8
20241126,131000,52927550,3455,3455,3455,3455,0
20241126,130900,52927550,3455,3455,3455,3455,0
20241126,130800,52927550,3455,3455,3455,3455,0
20241126,130700,52927550,3455,3455,3455,3455,0
20241126,130600,52927550,3455,3455,3455,3455,0
20241126,130500,52927550,3455,3455,3455,3455,0
20241126,130400,52927550,3455,3455,3455,3455,300
20241126,130300,51891050,3455,3455,3455,3455,0
20241126,130200,51891050,3455,3455,3455,3455,0
20241126,130100,51891050,3455,3455,3455,3455,2
20241126,130000,51884140,3440,3440,3440,3440,0
20241126,125900,51884140,3440,3440,3440,3440,0
20241126,125800,51884140,3440,3440,3440,3440,0
20241126,125700,51884140,3440,3440,3440,3440,0
20241126,125600,51884140,3440,3440,3440,3440,0
20241126,125500,51884140,3440,3440,3440,3440,0
20241126,125400,51884140,3440,3440,3440,3440,0
20241126,125300,51884140,3440,3440,3440,3440,0
20241126,125200,51884140,3440,3440,3440,3440,0
20241126,125100,51884140,3440,3440,3440,3440,0
20241126,125000,51884140,3440,3440,3440,3440,0
20241126,124900,51884140,3440,3440,3440,3440,0
20241126,124800,51884140,3440,3440,3440,3440,0
20241126,124700,51884140,3440,3440,3440,3440,0
20241126,124600,51884140,3440,3440,3440,3440,0
20241126,124500,51884140,3440,3440,3440,3440,0
20241126,124400,51884140,3440,3440,3440,3440,0
20241126,124300,51884140,3440,3440,3440,3440,0
20241126,124200,51884140,3440,3440,3440,3440,0
20241126,124100,51884140,3440,3440,3440,3440,0
20241126,124000,51884140,3440,3440,3440,3440,0
20241126,123900,51884140,3440,3440,3440,3440,75
20241126,123800,51626140,3435,3435,3435,3435,0
20241126,123700,51626140,3435,3435,3435,3435,0
20241126,123600,51626140,3435,3435,3435,3435,0
20241126,123500,51626140,3435,3435,3435,3435,0
20241126,123400,51626140,3435,3435,3435,3435,2
20241126,123300,51619270,3435,3435,3435,3435,0
20241126,123200,51619270,3435,3435,3435,3435,0
20241126,123100,51619270,3435,3435,3435,3435,0
20241126,123000,51619270,3435,3435,3435,3435,41
20241126,122900,51478435,3440,3440,3440,3440,0
20241126,122800,51478435,3440,3440,3440,3440,0
20241126,122700,51478435,3440,3440,3440,3440,0
20241126,122600,51478435,3440,3440,3440,3440,0
20241126,122500,51478435,3440,3440,3440,3440,0
20241126,122400,51478435,3440,3440,3440,3440,0
20241126,122300,51478435,3440,3440,3440,3440,0
20241126,122200,51478435,3440,3440,3440,3440,0
20241126,122100,51478435,3440,3440,3440,3440,1
20241126,122000,51474995,3430,3430,3430,3430,0
20241126,121900,51474995,3430,3430,3430,3430,0
20241126,121800,51474995,3430,3430,3430,3430,40
20241126,121700,51337795,3440,3440,3440,3440,0
20241126,121600,51337795,3440,3440,3440,3440,0
20241126,121500,51337795,3440,3440,3440,3440,0
20241126,121400,51337795,3440,3440,3440,3440,2
20241126,121300,51330915,3420,3420,3420,3420,0
20241126,121200,51330915,3420,3420,3420,3420,0
20241126,121100,51330915,3420,3420,3420,3420,135
20241126,121000,50869215,3420,3425,3425,3420,500
20241126,120900,49157915,3420,3420,3420,3420,0
20241126,120800,49157915,3420,3420,3420,3420,0
20241126,120700,49157915,3420,3425,3425,3420,508
20241126,120600,47418055,3445,3445,3445,3445,0
20241126,120500,47418055,3445,3445,3445,3445,0
20241126,120400,47418055,3445,3445,3445,3445,0
20241126,120300,47418055,3445,3445,3445,3445,0
20241126,120200,47418055,3445,3445,3445,3445,0
20241126,120100,47418055,3445,3445,3445,3445,0
20241126,120000,47418055,3445,3445,3445,3445,0
20241126,115900,47418055,3445,3445,3445,3445,2
20241126,115800,47411165,3420,3420,3420,3420,0
20241126,115700,47411165,3420,3420,3420,3420,0
20241126,115600,47411165,3420,3425,3425,3420,705
20241126,115500,44999515,3420,3420,3420,3420,0
20241126,115400,44999515,3420,3435,3435,3420,258
20241126,115300,44115935,3445,3445,3445,3445,0
20241126,115200,44115935,3445,3445,3445,3445,0
20241126,115100,44115935,3445,3445,3445,3445,0
20241126,115000,44115935,3445,3445,3445,3445,544
20241126,114900,42241855,3445,3445,3445,3445,0
20241126,114800,42241855,3445,3445,3445,3445,10
20241126,114700,42207405,3455,3455,3455,3455,0
20241126,114600,42207405,3455,3455,3455,3455,0
20241126,114500,42207405,3455,3455,3455,3455,0
20241126,114400,42207405,3455,3455,3455,3455,1
20241126,114300,42203950,3465,3465,3465,3465,0
20241126,114200,42203950,3465,3465,3465,3465,0
20241126,114100,42203950,3465,3465,3465,3465,0
20241126,114000,42203950,3465,3465,3465,3465,0
20241126,113900,42203950,3465,3465,3465,3465,0
20241126,113800,42203950,3465,3465,3465,3465,0
20241126,113700,42203950,3465,3465,3465,3465,0
20241126,113600,42203950,3465,3465,3465,3465,0
20241126,113500,42203950,3465,3465,3465,3465,1
20241126,113400,42200485,3465,3465,3465,3465,1
20241126,113300,42197020,3460,3460,3460,3460,0
20241126,113200,42197020,3460,3460,3460,3460,112
20241126,113100,41809500,3455,3455,3455,3455,119
20241126,113000,41398355,3455,3455,3455,3455,1
20241126,112900,41394900,3435,3435,3435,3435,289
20241126,112800,40402185,3455,3455,3455,3455,0
20241126,112700,40402185,3455,3455,3455,3455,0
20241126,112600,40402185,3455,3455,3455,3455,10
20241126,112500,40367635,3460,3460,3460,3460,0
20241126,112400,40367635,3460,3460,3460,3460,0
20241126,112300,40367635,3460,3460,3460,3460,0
20241126,112200,40367635,3460,3460,3460,3460,0
20241126,112100,40367635,3460,3460,3460,3460,100
20241126,112000,40021635,3460,3460,3460,3460,0
20241126,111900,40021635,3460,3460,3460,3460,0
20241126,111800,40021635,3460,3460,3460,3460,0
20241126,111700,40021635,3460,3460,3460,3460,0
20241126,111600,40021635,3460,3460,3460,3460,0
20241126,111500,40021635,3460,3460,3460,3460,0
20241126,111400,40021635,3460,3460,3460,3460,0
20241126,111300,40021635,3460,3460,3460,3460,1
20241126,111200,40018175,3440,3440,3440,3440,0
20241126,111100,40018175,3440,3440,3440,3440,0
20241126,111000,40018175,3440,3440,3440,3440,0
20241126,110900,40018175,3440,3440,3440,3440,0
20241126,110800,40018175,3440,3440,3440,3440,0
20241126,110700,40018175,3440,3440,3440,3440,0
20241126,110600,40018175,3440,3440,3440,3440,0
20241126,110500,40018175,3440,3440,3440,3440,0
20241126,110400,40018175,3440,3440,3440,3440,0
20241126,110300,40018175,3440,3440,3440,3440,31
20241126,110200,39911535,3420,3450,3450,3420,597
20241126,110100,37860730,3450,3450,3450,3450,0
20241126,110000,37860730,3450,3465,3465,3450,389
20241126,105900,36514345,3450,3445,3450,3445,394
20241126,105800,35156830,3445,3445,3445,3445,0
20241126,105700,35156830,3445,3445,3445,3445,0
20241126,105600,35156830,3445,3445,3445,3445,0
20241126,105500,35156830,3445,3445,3445,3445,0
20241126,105400,35156830,3445,3445,3445,3445,0
20241126,105300,35156830,3445,3445,3445,3445,0
20241126,105200,35156830,3445,3445,3445,3445,0
20241126,105100,35156830,3445,3445,3445,3445,0
20241126,105000,35156830,3445,3445,3445,3445,0
20241126,104900,35156830,3445,3445,3445,3445,0
20241126,104800,35156830,3445,3445,3445,3445,0
20241126,104700,35156830,3445,3445,3445,3445,0
20241126,104600,35156830,3445,3445,3445,3445,0
20241126,104500,35156830,3445,3445,3445,3445,1
20241126,104400,35153385,3425,3425,3425,3425,0
20241126,104300,35153385,3425,3425,3425,3425,0
20241126,104200,35153385,3425,3425,3425,3425,0
20241126,104100,35153385,3425,3425,3425,3425,177
20241126,104000,34547160,3425,3425,3425,3425,0
20241126,103900,34547160,3425,3425,3425,3425,61
20241126,103800,34338235,3445,3445,3445,3445,0
20241126,103700,34338235,3445,3445,3445,3445,0
20241126,103600,34338235,3445,3445,3445,3445,1
20241126,103500,34334790,3420,3420,3420,3420,0
20241126,103400,34334790,3420,3420,3420,3420,6
20241126,103300,34314270,3420,3420,3420,3420,0
20241126,103200,34314270,3420,3420,3420,3420,1
20241126,103100,34310850,3445,3445,3445,3445,0
20241126,103000,34310850,3445,3445,3445,3445,0
20241126,102900,34310850,3445,3445,3445,3445,0
20241126,102800,34310850,3445,3445,3445,3445,0
20241126,102700,34310850,3445,3445,3445,3445,0
20241126,102600,34310850,3445,3445,3445,3445,0
20241126,102500,34310850,3445,3445,3445,3445,0
20241126,102400,34310850,3445,3445,3445,3445,0
20241126,102300,34310850,3445,3445,3445,3445,0
20241126,102200,34310850,3445,3445,3445,3445,0
20241126,102100,34310850,3445,3445,3445,3445,0
20241126,102000,34310850,3445,3445,3445,3445,1
20241126,101900,34307405,3445,3445,3445,3445,0
20241126,101800,34307405,3445,3445,3445,3445,0
20241126,101700,34307405,3445,3445,3445,3445,1
20241126,101600,34303960,3420,3420,3420,3420,1
20241126,101500,34300540,3445,3445,3445,3445,0
20241126,101400,34300540,3445,3445,3445,3445,0
20241126,101300,34300540,3445,3445,3445,3445,0
20241126,101200,34300540,3445,3445,3445,3445,0
20241126,101100,34300540,3445,3445,3445,3445,99
20241126,101000,33959485,3445,3445,3445,3445,0
20241126,100900,33959485,3445,3445,3445,3445,0
20241126,100800,33959485,3445,3445,3445,3445,0
20241126,100700,33959485,3445,3445,3445,3445,40
20241126,100600,33821685,3440,3430,3465,3430,828
20241126,100500,30975700,3415,3415,3415,3415,376
20241126,100400,29691660,3415,3415,3415,3415,0
20241126,100300,29691660,3415,3415,3415,3415,3
20241126,100200,29681415,3410,3410,3410,3410,42
20241126,100100,29538195,3410,3410,3410,3410,1
20241126,100000,29534785,3410,3410,3410,3410,0
20241126,095900,29534785,3410,3410,3410,3410,0
20241126,095800,29534785,3410,3410,3410,3410,0
20241126,095700,29534785,3410,3410,3410,3410,0
20241126,095600,29534785,3410,3410,3410,3410,0
20241126,095500,29534785,3410,3410,3410,3410,0
20241126,095400,29534785,3410,3410,3410,3410,0
20241126,095300,29534785,3410,3410,3410,3410,2
20241126,095200,29527965,3390,3390,3390,3390,677
20241126,095100,27232935,3410,3410,3410,3410,0
20241126,095000,27232935,3410,3410,3410,3410,0
20241126,094900,27232935,3410,3410,3410,3410,0
20241126,094800,27232935,3410,3410,3410,3410,1
20241126,094700,27229525,3400,3405,3405,3400,400
20241126,094600,25869275,3400,3400,3400,3400,0
20241126,094500,25869275,3400,3400,3400,3400,197
20241126,094400,25199475,3400,3400,3400,3400,0
20241126,094300,25199475,3400,3400,3400,3400,3
20241126,094200,25189275,3410,3405,3410,3405,31
20241126,094100,25083700,3415,3415,3415,3415,1
20241126,094000,25080285,3390,3390,3390,3390,0
20241126,093900,25080285,3390,3390,3390,3390,5
20241126,093800,25063335,3390,3390,3390,3390,500
20241126,093700,23368335,3390,3390,3390,3390,633
20241126,093600,21222465,3390,3390,3390,3390,0
20241126,093500,21222465,3390,3390,3390,3390,0
20241126,093400,21222465,3390,3395,3395,3390,500
20241126,093300,19527365,3390,3390,3390,3390,0
20241126,093200,19527365,3390,3415,3415,3390,1000
20241126,093100,16133100,3435,3435,3435,3435,0
20241126,093000,16133100,3435,3430,3435,3430,11
20241126,092900,16095335,3430,3430,3430,3430,1
20241126,092800,16091905,3435,3435,3435,3435,2
20241126,092700,16085035,3400,3410,3410,3400,500
20241126,092600,14383570,3445,3445,3445,3445,1
20241126,092500,14380125,3445,3415,3445,3405,120
20241126,092400,13971175,3405,3405,3405,3405,1
20241126,092300,13967770,3440,3440,3440,3440,1
20241126,092200,13964330,3435,3435,3435,3435,21
20241126,092100,13892195,3435,3435,3435,3435,1
20241126,092000,13888760,3435,3435,3435,3435,11
20241126,091900,13850975,3435,3435,3435,3435,4
20241126,091800,13837235,3435,3425,3435,3390,455
20241126,091700,12288800,3435,3435,3435,3435,2
20241126,091600,12281930,3435,3435,3435,3435,2
20241126,091500,12275060,3435,3435,3435,3435,1
20241126,091400,12271625,3435,3435,3435,3435,1
20241126,091300,12268190,3435,3435,3435,3435,1
20241126,091200,12264755,3435,3435,3435,3435,1
20241126,091100,12261320,3435,3435,3435,3435,51
20241126,091000,12086135,3430,3430,3430,3430,1
20241126,090900,12082705,3430,3430,3430,3430,1
20241126,090800,12079275,3430,3430,3430,3430,1
20241126,090700,12075845,3435,3415,3435,3415,18
20241126,090600,12014355,3445,3430,3445,3415,1208
20241126,090500,7879250,3465,3465,3465,3465,1
20241126,090400,7875785,3465,3465,3465,3465,2
20241126,090300,7868855,3425,3470,3470,3425,1743
20241126,090200,1879715,3470,3470,3470,3470,3
20241126,090100,1869305,3470,3450,3470,3450,2
20241126,090000,1862385,3455,3470,3470,3455,537