KissMeData/041960/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192700,337747640,3940,3940,3940,3940,5499
20241126,192600,337747640,3940,3940,3940,3940,0
20241126,192500,337747640,3940,3940,3940,3940,0
20241126,192400,337747640,3940,3940,3940,3940,0
20241126,192300,337747640,3940,3940,3940,3940,0
20241126,192200,337747640,3940,3940,3940,3940,0
20241126,192100,337747640,3940,3940,3940,3940,0
20241126,192000,337747640,3940,3940,3940,3940,0
20241126,191900,337747640,3940,3940,3940,3940,0
20241126,191800,337747640,3940,3940,3940,3940,0
20241126,191700,337747640,3940,3940,3940,3940,0
20241126,191600,337747640,3940,3940,3940,3940,0
20241126,191500,337747640,3940,3940,3940,3940,0
20241126,191400,337747640,3940,3940,3940,3940,0
20241126,191300,337747640,3940,3940,3940,3940,0
20241126,191200,337747640,3940,3940,3940,3940,0
20241126,191100,337747640,3940,3940,3940,3940,0
20241126,191000,337747640,3940,3940,3940,3940,0
20241126,190900,337747640,3940,3940,3940,3940,0
20241126,190800,337747640,3940,3940,3940,3940,0
20241126,190700,337747640,3940,3940,3940,3940,0
20241126,190600,337747640,3940,3940,3940,3940,0
20241126,190500,337747640,3940,3940,3940,3940,0
20241126,190400,337747640,3940,3940,3940,3940,0
20241126,190300,337747640,3940,3940,3940,3940,0
20241126,190200,337747640,3940,3940,3940,3940,0
20241126,190100,337747640,3940,3940,3940,3940,0
20241126,190000,337747640,3940,3940,3940,3940,0
20241126,185900,337747640,3940,3940,3940,3940,0
20241126,185800,337747640,3940,3940,3940,3940,0
20241126,185700,337747640,3940,3940,3940,3940,5499
20241126,185600,337747640,3940,3940,3940,3940,0
20241126,185500,337747640,3940,3940,3940,3940,0
20241126,185400,337747640,3940,3940,3940,3940,0
20241126,185300,337747640,3940,3940,3940,3940,0
20241126,185200,337747640,3940,3940,3940,3940,0
20241126,185100,337747640,3940,3940,3940,3940,0
20241126,185000,337747640,3940,3940,3940,3940,0
20241126,184900,337747640,3940,3940,3940,3940,0
20241126,184800,337747640,3940,3940,3940,3940,0
20241126,184700,337747640,3940,3940,3940,3940,0
20241126,184600,337747640,3940,3940,3940,3940,0
20241126,184500,337747640,3940,3940,3940,3940,0
20241126,184400,337747640,3940,3940,3940,3940,0
20241126,184300,337747640,3940,3940,3940,3940,0
20241126,184200,337747640,3940,3940,3940,3940,0
20241126,184100,337747640,3940,3940,3940,3940,0
20241126,184000,337747640,3940,3940,3940,3940,0
20241126,183900,337747640,3940,3940,3940,3940,0
20241126,183800,337747640,3940,3940,3940,3940,0
20241126,183700,337747640,3940,3940,3940,3940,0
20241126,183600,337747640,3940,3940,3940,3940,0
20241126,183500,337747640,3940,3940,3940,3940,0
20241126,183400,337747640,3940,3940,3940,3940,0
20241126,183300,337747640,3940,3940,3940,3940,0
20241126,183200,337747640,3940,3940,3940,3940,0
20241126,183100,337747640,3940,3940,3940,3940,0
20241126,183000,337747640,3940,3940,3940,3940,0
20241126,182900,337747640,3940,3940,3940,3940,0
20241126,182800,337747640,3940,3940,3940,3940,0
20241126,182700,337747640,3940,3940,3940,3940,5499
20241126,182600,337747640,3940,3940,3940,3940,0
20241126,182500,337747640,3940,3940,3940,3940,0
20241126,182400,337747640,3940,3940,3940,3940,0
20241126,182300,337747640,3940,3940,3940,3940,0
20241126,182200,337747640,3940,3940,3940,3940,0
20241126,182100,337747640,3940,3940,3940,3940,0
20241126,182000,337747640,3940,3940,3940,3940,0
20241126,181900,337747640,3940,3940,3940,3940,0
20241126,181800,337747640,3940,3940,3940,3940,0
20241126,181700,337747640,3940,3940,3940,3940,0
20241126,181600,337747640,3940,3940,3940,3940,0
20241126,181500,337747640,3940,3940,3940,3940,0
20241126,181400,337747640,3940,3940,3940,3940,0
20241126,181300,337747640,3940,3940,3940,3940,0
20241126,181200,337747640,3940,3940,3940,3940,0
20241126,181100,337747640,3940,3940,3940,3940,0
20241126,181000,337747640,3940,3940,3940,3940,0
20241126,180900,337747640,3940,3940,3940,3940,0
20241126,180800,337747640,3940,3940,3940,3940,0
20241126,180700,337747640,3940,3940,3940,3940,0
20241126,180600,337747640,3940,3940,3940,3940,0
20241126,180500,337747640,3940,3940,3940,3940,0
20241126,180400,337747640,3940,3940,3940,3940,0
20241126,180300,337747640,3940,3940,3940,3940,0
20241126,180200,337747640,3940,3940,3940,3940,0
20241126,180100,337747640,3940,3940,3940,3940,0
20241126,180000,337747640,3940,3940,3940,3940,0
20241126,175900,337747640,3940,3940,3940,3940,0
20241126,175800,337747640,3940,3940,3940,3940,0
20241126,175700,337747640,3940,3940,3940,3940,5499
20241126,175600,337747640,3940,3940,3940,3940,0
20241126,175500,337747640,3940,3940,3940,3940,0
20241126,175400,337747640,3940,3940,3940,3940,0
20241126,175300,337747640,3940,3940,3940,3940,0
20241126,175200,337747640,3940,3940,3940,3940,0
20241126,175100,337747640,3940,3940,3940,3940,0
20241126,175000,337747640,3940,3940,3940,3940,0
20241126,174900,337747640,3940,3940,3940,3940,0
20241126,174800,337747640,3940,3940,3940,3940,0
20241126,174700,337747640,3940,3940,3940,3940,0
20241126,174600,337747640,3940,3940,3940,3940,0
20241126,174500,337747640,3940,3940,3940,3940,0
20241126,174400,337747640,3940,3940,3940,3940,0
20241126,174300,337747640,3940,3940,3940,3940,0
20241126,174200,337747640,3940,3940,3940,3940,0
20241126,174100,337747640,3940,3940,3940,3940,0
20241126,174000,337747640,3940,3940,3940,3940,0
20241126,173900,337747640,3940,3940,3940,3940,0
20241126,173800,337747640,3940,3940,3940,3940,0
20241126,173700,337747640,3940,3940,3940,3940,0
20241126,173600,337747640,3940,3940,3940,3940,0
20241126,173500,337747640,3940,3940,3940,3940,0
20241126,173400,337747640,3940,3940,3940,3940,0
20241126,173300,337747640,3940,3940,3940,3940,0
20241126,173200,337747640,3940,3940,3940,3940,0
20241126,173100,337747640,3940,3940,3940,3940,0
20241126,173000,337747640,3940,3940,3940,3940,0
20241126,172900,337747640,3940,3940,3940,3940,0
20241126,172800,337747640,3940,3940,3940,3940,0
20241126,172700,337747640,3940,3940,3940,3940,5499
20241126,172600,337747640,3940,3940,3940,3940,0
20241126,172500,337747640,3940,3940,3940,3940,0
20241126,172400,337747640,3940,3940,3940,3940,0
20241126,172300,337747640,3940,3940,3940,3940,0
20241126,172200,337747640,3940,3940,3940,3940,0
20241126,172100,337747640,3940,3940,3940,3940,0
20241126,172000,337747640,3940,3940,3940,3940,0
20241126,171900,337747640,3940,3940,3940,3940,0
20241126,171800,337747640,3940,3940,3940,3940,0
20241126,171700,337747640,3940,3940,3940,3940,0
20241126,171600,337747640,3940,3940,3940,3940,0
20241126,171500,337747640,3940,3940,3940,3940,0
20241126,171400,337747640,3940,3940,3940,3940,0
20241126,171300,337747640,3940,3940,3940,3940,0
20241126,171200,337747640,3940,3940,3940,3940,0
20241126,171100,337747640,3940,3940,3940,3940,0
20241126,171000,337747640,3940,3940,3940,3940,0
20241126,170900,337747640,3940,3940,3940,3940,0
20241126,170800,337747640,3940,3940,3940,3940,0
20241126,170700,337747640,3940,3940,3940,3940,0
20241126,170600,337747640,3940,3940,3940,3940,0
20241126,170500,337747640,3940,3940,3940,3940,0
20241126,170400,337747640,3940,3940,3940,3940,0
20241126,170300,337747640,3940,3940,3940,3940,0
20241126,170200,337747640,3940,3940,3940,3940,0
20241126,170100,337747640,3940,3940,3940,3940,0
20241126,170000,337747640,3940,3940,3940,3940,0
20241126,165900,337747640,3940,3940,3940,3940,0
20241126,165800,337747640,3940,3940,3940,3940,0
20241126,165700,337747640,3940,3940,3940,3940,5499
20241126,165600,337747640,3940,3940,3940,3940,0
20241126,165500,337747640,3940,3940,3940,3940,0
20241126,165400,337747640,3940,3940,3940,3940,0
20241126,165300,337747640,3940,3940,3940,3940,0
20241126,165200,337747640,3940,3940,3940,3940,0
20241126,165100,337747640,3940,3940,3940,3940,0
20241126,165000,337747640,3940,3940,3940,3940,0
20241126,164900,337747640,3940,3940,3940,3940,0
20241126,164800,337747640,3940,3940,3940,3940,0
20241126,164700,337747640,3940,3940,3940,3940,0
20241126,164600,337747640,3940,3940,3940,3940,0
20241126,164500,337747640,3940,3940,3940,3940,0
20241126,164400,337747640,3940,3940,3940,3940,0
20241126,164300,337747640,3940,3940,3940,3940,0
20241126,164200,337747640,3940,3940,3940,3940,0
20241126,164100,337747640,3940,3940,3940,3940,0
20241126,164000,337747640,3940,3940,3940,3940,0
20241126,163900,337747640,3940,3940,3940,3940,0
20241126,163800,337747640,3940,3940,3940,3940,0
20241126,163700,337747640,3940,3940,3940,3940,0
20241126,163600,337747640,3940,3940,3940,3940,0
20241126,163500,337747640,3940,3940,3940,3940,0
20241126,163400,337747640,3940,3940,3940,3940,0
20241126,163300,337747640,3940,3940,3940,3940,0
20241126,163200,337747640,3940,3940,3940,3940,0
20241126,163100,337747640,3940,3940,3940,3940,0
20241126,163000,337747640,3940,3940,3940,3940,0
20241126,162900,337747640,3940,3940,3940,3940,0
20241126,162800,337747640,3940,3940,3940,3940,0
20241126,162700,337747640,3940,3940,3940,3940,5499
20241126,162600,337747640,3940,3940,3940,3940,0
20241126,162500,337747640,3940,3940,3940,3940,0
20241126,162400,337747640,3940,3940,3940,3940,0
20241126,162300,337747640,3940,3940,3940,3940,0
20241126,162200,337747640,3940,3940,3940,3940,0
20241126,162100,337747640,3940,3940,3940,3940,0
20241126,162000,337747640,3940,3940,3940,3940,0
20241126,161900,337747640,3940,3940,3940,3940,0
20241126,161800,337747640,3940,3940,3940,3940,0
20241126,161700,337747640,3940,3940,3940,3940,0
20241126,161600,337747640,3940,3940,3940,3940,0
20241126,161500,337747640,3940,3940,3940,3940,0
20241126,161400,337747640,3940,3940,3940,3940,0
20241126,161300,337747640,3940,3940,3940,3940,0
20241126,161200,337747640,3940,3940,3940,3940,0
20241126,161100,337747640,3940,3940,3940,3940,0
20241126,161000,337747640,3940,3940,3940,3940,0
20241126,160900,337747640,3940,3940,3940,3940,0
20241126,160800,337747640,3940,3940,3940,3940,0
20241126,160700,337747640,3940,3940,3940,3940,0
20241126,160600,337747640,3940,3940,3940,3940,0
20241126,160500,337747640,3940,3940,3940,3940,0
20241126,160400,337747640,3940,3940,3940,3940,0
20241126,160300,337747640,3940,3940,3940,3940,0
20241126,160200,337747640,3940,3940,3940,3940,0
20241126,160100,337747640,3940,3940,3940,3940,0
20241126,160000,337747640,3940,3940,3940,3940,0
20241126,155900,337747640,3940,3940,3940,3940,0
20241126,155800,337747640,3940,3940,3940,3940,0
20241126,155700,337747640,3940,3940,3940,3940,5499
20241126,155600,337747640,3940,3940,3940,3940,0
20241126,155500,337747640,3940,3940,3940,3940,0
20241126,155400,337747640,3940,3940,3940,3940,0
20241126,155300,337747640,3940,3940,3940,3940,0
20241126,155200,337747640,3940,3940,3940,3940,0
20241126,155100,337747640,3940,3940,3940,3940,0
20241126,155000,337747640,3940,3940,3940,3940,0
20241126,154900,337747640,3940,3940,3940,3940,0
20241126,154800,337747640,3940,3940,3940,3940,0
20241126,154700,337747640,3940,3940,3940,3940,0
20241126,154600,337747640,3940,3940,3940,3940,0
20241126,154500,337747640,3940,3940,3940,3940,0
20241126,154400,337747640,3940,3940,3940,3940,0
20241126,154300,337747640,3940,3940,3940,3940,0
20241126,154200,337747640,3940,3940,3940,3940,0
20241126,154100,337747640,3940,3940,3940,3940,0
20241126,154000,337747640,3940,3940,3940,3940,0
20241126,153900,337747640,3940,3940,3940,3940,0
20241126,153800,337747640,3940,3940,3940,3940,0
20241126,153700,337747640,3940,3940,3940,3940,0
20241126,153600,337747640,3940,3940,3940,3940,0
20241126,153500,337747640,3940,3940,3940,3940,0
20241126,153400,337747640,3940,3940,3940,3940,0
20241126,153300,337747640,3940,3940,3940,3940,0
20241126,153200,337747640,3940,3940,3940,3940,0
20241126,153100,337747640,3940,3940,3940,3940,0
20241126,153000,337747640,3940,3940,3940,3940,5499
20241126,152900,316081580,3945,3945,3945,3945,0
20241126,152800,316081580,3945,3945,3945,3945,0
20241126,152700,316081580,3945,3945,3945,3945,0
20241126,152600,316081580,3945,3945,3945,3945,0
20241126,152500,316081580,3945,3945,3945,3945,0
20241126,152400,316081580,3945,3945,3945,3945,0
20241126,152300,316081580,3945,3945,3945,3945,0
20241126,152200,316081580,3945,3945,3945,3945,0
20241126,152100,316081580,3945,3945,3945,3945,0
20241126,152000,316081580,3945,3945,3945,3945,0
20241126,151900,316081580,3945,3920,3945,3920,892
20241126,151800,312576535,3920,3925,3930,3920,1023
20241126,151700,308566295,3935,3935,3935,3935,10
20241126,151600,308526945,3935,3925,3935,3925,11
20241126,151500,308483715,3935,3935,3935,3935,12
20241126,151400,308436495,3935,3935,3935,3935,100
20241126,151300,308042995,3935,3935,3935,3935,7
20241126,151200,308015450,3935,3935,3935,3935,0
20241126,151100,308015450,3935,3930,3935,3930,9
20241126,151000,307980075,3920,3930,3930,3920,386
20241126,150900,306466790,3930,3930,3930,3930,88
20241126,150800,306120950,3935,3935,3935,3935,14
20241126,150700,306065860,3945,3945,3945,3945,50
20241126,150600,305868610,3945,3940,3945,3940,23
20241126,150500,305777940,3935,3945,3945,3935,3
20241126,150400,305766115,3945,3935,3945,3935,263
20241126,150300,304731130,3945,3945,3945,3945,0
20241126,150200,304731130,3945,3945,3945,3945,754
20241126,150100,301756600,3945,3945,3945,3945,0
20241126,150000,301756600,3945,3945,3945,3945,260
20241126,145900,300730900,3945,3935,3945,3935,749
20241126,145800,297783515,3935,3930,3935,3930,187
20241126,145700,297048560,3930,3930,3930,3930,0
20241126,145600,297048560,3930,3930,3930,3930,6
20241126,145500,297024980,3930,3930,3930,3930,5
20241126,145400,297005330,3930,3930,3930,3930,9
20241126,145300,296969960,3930,3930,3930,3930,0
20241126,145200,296969960,3930,3930,3930,3930,9
20241126,145100,296934590,3930,3930,3930,3930,190
20241126,145000,296187890,3930,3930,3930,3930,6
20241126,144900,296164310,3935,3925,3935,3920,4366
20241126,144800,279005810,3930,3925,3930,3925,372
20241126,144700,277545705,3925,3920,3925,3920,877
20241126,144600,274106965,3920,3920,3920,3920,0
20241126,144500,274106965,3920,3920,3920,3920,1
20241126,144400,274103045,3920,3920,3920,3920,24
20241126,144300,274008965,3920,3920,3920,3920,0
20241126,144200,274008965,3920,3920,3920,3920,0
20241126,144100,274008965,3920,3920,3920,3920,0
20241126,144000,274008965,3920,3920,3920,3920,0
20241126,143900,274008965,3920,3915,3920,3915,579
20241126,143800,271742125,3915,3915,3915,3915,0
20241126,143700,271742125,3915,3915,3915,3915,51
20241126,143600,271542460,3920,3920,3920,3920,0
20241126,143500,271542460,3920,3920,3920,3920,2
20241126,143400,271534620,3920,3920,3920,3920,0
20241126,143300,271534620,3920,3920,3920,3920,20
20241126,143200,271456220,3920,3920,3920,3920,0
20241126,143100,271456220,3920,3920,3920,3920,0
20241126,143000,271456220,3920,3920,3920,3920,2
20241126,142900,271448380,3915,3915,3915,3915,100
20241126,142800,271056880,3920,3920,3920,3920,0
20241126,142700,271056880,3920,3915,3920,3915,56
20241126,142600,270837615,3920,3915,3920,3915,25
20241126,142500,270739735,3915,3915,3915,3915,32
20241126,142400,270614455,3915,3920,3920,3915,206
20241126,142300,269807935,3915,3915,3915,3915,112
20241126,142200,269369455,3915,3915,3915,3915,0
20241126,142100,269369455,3915,3910,3915,3910,75
20241126,142000,269076190,3905,3905,3905,3905,168
20241126,141900,268420150,3910,3910,3910,3910,2832
20241126,141800,257347030,3910,3910,3910,3910,0
20241126,141700,257347030,3910,3910,3910,3910,52
20241126,141600,257143710,3910,3910,3910,3910,0
20241126,141500,257143710,3910,3910,3910,3910,1330
20241126,141400,251943410,3910,3910,3910,3910,0
20241126,141300,251943410,3910,3915,3915,3910,1449
20241126,141200,246277805,3915,3915,3915,3915,33
20241126,141100,246148610,3915,3915,3915,3915,32
20241126,141000,246023330,3910,3910,3910,3910,0
20241126,140900,246023330,3910,3910,3910,3910,0
20241126,140800,246023330,3910,3910,3910,3910,0
20241126,140700,246023330,3910,3910,3910,3910,52
20241126,140600,245820010,3920,3920,3920,3920,0
20241126,140500,245820010,3920,3920,3920,3920,0
20241126,140400,245820010,3920,3920,3920,3920,0
20241126,140300,245820010,3920,3920,3920,3920,0
20241126,140200,245820010,3920,3920,3920,3920,0
20241126,140100,245820010,3920,3920,3920,3920,0
20241126,140000,245820010,3920,3920,3920,3920,1
20241126,135900,245816090,3915,3915,3915,3915,0
20241126,135800,245816090,3915,3915,3915,3915,0
20241126,135700,245816090,3915,3915,3915,3910,61
20241126,135600,245577285,3915,3915,3915,3915,18
20241126,135500,245506815,3910,3910,3910,3910,0
20241126,135400,245506815,3910,3915,3915,3910,111
20241126,135300,245072615,3910,3910,3910,3910,0
20241126,135200,245072615,3910,3910,3910,3910,0
20241126,135100,245072615,3910,3910,3910,3910,0
20241126,135000,245072615,3910,3910,3910,3910,0
20241126,134900,245072615,3910,3910,3910,3910,0
20241126,134800,245072615,3910,3910,3910,3910,0
20241126,134700,245072615,3910,3915,3920,3910,174
20241126,134600,244391445,3915,3915,3915,3915,57
20241126,134500,244168290,3915,3915,3915,3915,0
20241126,134400,244168290,3915,3915,3915,3915,0
20241126,134300,244168290,3915,3915,3915,3915,0
20241126,134200,244168290,3915,3910,3915,3910,11
20241126,134100,244125250,3910,3910,3910,3910,0
20241126,134000,244125250,3910,3910,3910,3910,0
20241126,133900,244125250,3910,3910,3910,3910,0
20241126,133800,244125250,3910,3910,3910,3910,0
20241126,133700,244125250,3910,3910,3910,3910,54
20241126,133600,243914110,3910,3910,3910,3910,0
20241126,133500,243914110,3910,3910,3910,3910,125
20241126,133400,243425360,3915,3915,3915,3915,142
20241126,133300,242869430,3915,3915,3915,3915,0
20241126,133200,242869430,3915,3915,3915,3915,0
20241126,133100,242869430,3915,3915,3915,3915,2
20241126,133000,242861600,3915,3915,3915,3915,0
20241126,132900,242861600,3915,3915,3915,3915,6
20241126,132800,242838110,3910,3910,3910,3910,500
20241126,132700,240883110,3910,3915,3915,3910,55
20241126,132600,240668045,3915,3915,3915,3915,0
20241126,132500,240668045,3915,3915,3915,3915,3
20241126,132400,240656300,3915,3910,3915,3905,1625
20241126,132300,234305710,3910,3910,3910,3910,0
20241126,132200,234305710,3910,3910,3910,3910,0
20241126,132100,234305710,3910,3910,3910,3910,0
20241126,132000,234305710,3910,3910,3910,3910,0
20241126,131900,234305710,3910,3910,3910,3910,10
20241126,131800,234266610,3910,3910,3910,3910,0
20241126,131700,234266610,3910,3910,3910,3910,100
20241126,131600,233875610,3910,3910,3910,3910,0
20241126,131500,233875610,3910,3910,3910,3910,1399
20241126,131400,228405520,3910,3910,3910,3910,0
20241126,131300,228405520,3910,3910,3910,3910,0
20241126,131200,228405520,3910,3910,3910,3910,0
20241126,131100,228405520,3910,3910,3910,3910,2100
20241126,131000,220194520,3915,3915,3915,3915,60
20241126,130900,219959620,3910,3910,3910,3910,404
20241126,130800,218379980,3915,3915,3915,3915,0
20241126,130700,218379980,3915,3915,3915,3915,3128
20241126,130600,206133860,3920,3920,3920,3920,21
20241126,130500,206051540,3920,3920,3920,3920,0
20241126,130400,206051540,3920,3920,3920,3920,20
20241126,130300,205973140,3915,3915,3915,3915,2
20241126,130200,205965310,3915,3920,3920,3915,300
20241126,130100,204790310,3920,3920,3920,3920,0
20241126,130000,204790310,3920,3920,3920,3920,628
20241126,125900,202328550,3920,3920,3920,3920,0
20241126,125800,202328550,3920,3920,3920,3920,300
20241126,125700,201152550,3925,3925,3925,3925,0
20241126,125600,201152550,3925,3920,3925,3920,4
20241126,125500,201136860,3930,3930,3930,3930,0
20241126,125400,201136860,3930,3930,3930,3930,0
20241126,125300,201136860,3930,3930,3930,3930,0
20241126,125200,201136860,3930,3930,3930,3930,0
20241126,125100,201136860,3930,3930,3930,3930,2
20241126,125000,201129000,3915,3920,3920,3915,40
20241126,124900,200972345,3915,3915,3915,3915,0
20241126,124800,200972345,3915,3915,3915,3915,0
20241126,124700,200972345,3915,3915,3915,3915,20
20241126,124600,200894045,3915,3920,3920,3915,3900
20241126,124500,185618125,3935,3935,3935,3935,0
20241126,124400,185618125,3935,3935,3935,3935,10
20241126,124300,185578775,3920,3925,3925,3920,30
20241126,124200,185461170,3920,3920,3920,3920,0
20241126,124100,185461170,3920,3920,3920,3920,50
20241126,124000,185265170,3920,3920,3920,3920,0
20241126,123900,185265170,3920,3920,3920,3920,0
20241126,123800,185265170,3920,3920,3920,3920,0
20241126,123700,185265170,3920,3920,3920,3920,0
20241126,123600,185265170,3920,3920,3920,3920,0
20241126,123500,185265170,3920,3920,3920,3920,0
20241126,123400,185265170,3920,3920,3920,3920,0
20241126,123300,185265170,3920,3920,3920,3920,0
20241126,123200,185265170,3920,3920,3920,3920,0
20241126,123100,185265170,3920,3930,3930,3920,500
20241126,123000,183303525,3945,3945,3945,3945,0
20241126,122900,183303525,3945,3945,3945,3945,0
20241126,122800,183303525,3945,3945,3945,3945,0
20241126,122700,183303525,3945,3945,3945,3945,0
20241126,122600,183303525,3945,3945,3945,3945,0
20241126,122500,183303525,3945,3945,3945,3945,0
20241126,122400,183303525,3945,3945,3945,3945,0
20241126,122300,183303525,3945,3945,3945,3945,0
20241126,122200,183303525,3945,3945,3945,3945,0
20241126,122100,183303525,3945,3945,3945,3945,0
20241126,122000,183303525,3945,3945,3945,3945,0
20241126,121900,183303525,3945,3945,3945,3945,1
20241126,121800,183299580,3940,3940,3940,3940,0
20241126,121700,183299580,3940,3940,3940,3940,0
20241126,121600,183299580,3940,3940,3940,3940,0
20241126,121500,183299580,3940,3940,3940,3940,0
20241126,121400,183299580,3940,3940,3940,3940,200
20241126,121300,182511580,3940,3940,3940,3940,0
20241126,121200,182511580,3940,3940,3940,3940,0
20241126,121100,182511580,3940,3940,3940,3940,0
20241126,121000,182511580,3940,3925,3940,3925,2300
20241126,120900,173463605,3920,3920,3920,3920,0
20241126,120800,173463605,3920,3920,3920,3920,0
20241126,120700,173463605,3920,3920,3920,3920,376
20241126,120600,171989685,3920,3920,3920,3920,18
20241126,120500,171919125,3925,3925,3925,3925,0
20241126,120400,171919125,3925,3925,3925,3925,0
20241126,120300,171919125,3925,3925,3925,3925,0
20241126,120200,171919125,3925,3925,3925,3925,0
20241126,120100,171919125,3925,3925,3925,3925,0
20241126,120000,171919125,3925,3925,3925,3925,2
20241126,115900,171911275,3915,3925,3925,3915,2709
20241126,115800,161304580,3930,3930,3930,3930,0
20241126,115700,161304580,3930,3930,3930,3930,0
20241126,115600,161304580,3930,3930,3930,3930,0
20241126,115500,161304580,3930,3930,3930,3930,0
20241126,115400,161304580,3930,3930,3930,3930,0
20241126,115300,161304580,3930,3930,3930,3930,10
20241126,115200,161265280,3930,3930,3930,3930,0
20241126,115100,161265280,3930,3930,3930,3930,0
20241126,115000,161265280,3930,3930,3930,3930,0
20241126,114900,161265280,3930,3930,3930,3930,0
20241126,114800,161265280,3930,3930,3930,3930,2
20241126,114700,161257420,3930,3930,3930,3930,3
20241126,114600,161245630,3925,3925,3925,3925,0
20241126,114500,161245630,3925,3925,3925,3925,0
20241126,114400,161245630,3925,3925,3925,3925,89
20241126,114300,160896305,3920,3920,3920,3920,0
20241126,114200,160896305,3920,3920,3920,3920,0
20241126,114100,160896305,3920,3920,3920,3920,142
20241126,114000,160339665,3925,3925,3925,3925,0
20241126,113900,160339665,3925,3925,3925,3925,0
20241126,113800,160339665,3925,3925,3925,3925,0
20241126,113700,160339665,3925,3925,3925,3925,0
20241126,113600,160339665,3925,3925,3925,3925,0
20241126,113500,160339665,3925,3925,3925,3925,0
20241126,113400,160339665,3925,3925,3925,3925,0
20241126,113300,160339665,3925,3925,3925,3925,0
20241126,113200,160339665,3925,3925,3925,3925,0
20241126,113100,160339665,3925,3925,3925,3925,0
20241126,113000,160339665,3925,3925,3925,3925,0
20241126,112900,160339665,3925,3925,3925,3925,0
20241126,112800,160339665,3925,3925,3925,3925,0
20241126,112700,160339665,3925,3925,3925,3925,0
20241126,112600,160339665,3925,3925,3925,3925,0
20241126,112500,160339665,3925,3910,3925,3905,393
20241126,112400,158801920,3935,3935,3935,3935,0
20241126,112300,158801920,3935,3925,3935,3925,1001
20241126,112200,154867120,3905,3905,3905,3905,28
20241126,112100,154757780,3910,3910,3910,3910,43
20241126,112000,154589650,3910,3930,3930,3910,739
20241126,111900,151700140,3925,3935,3935,3925,1010
20241126,111800,147725890,3910,3935,3935,3910,9893
20241126,111700,108982090,3935,3940,3940,3935,17
20241126,111600,108915180,3945,3945,3945,3945,1
20241126,111500,108911235,3940,3940,3940,3940,0
20241126,111400,108911235,3940,3940,3940,3940,0
20241126,111300,108911235,3940,3940,3940,3940,0
20241126,111200,108911235,3940,3940,3940,3940,0
20241126,111100,108911235,3940,3940,3940,3940,0
20241126,111000,108911235,3940,3940,3940,3940,0
20241126,110900,108911235,3940,3940,3940,3940,0
20241126,110800,108911235,3940,3940,3940,3940,0
20241126,110700,108911235,3940,3940,3940,3940,0
20241126,110600,108911235,3940,3940,3940,3940,0
20241126,110500,108911235,3940,3940,3940,3940,13
20241126,110400,108860015,3960,3960,3960,3960,0
20241126,110300,108860015,3960,3960,3960,3960,0
20241126,110200,108860015,3960,3960,3960,3960,0
20241126,110100,108860015,3960,3960,3960,3960,0
20241126,110000,108860015,3960,3960,3960,3960,0
20241126,105900,108860015,3960,3960,3960,3960,1
20241126,105800,108856055,3960,3960,3960,3960,1
20241126,105700,108852095,3945,3945,3945,3945,28
20241126,105600,108741635,3945,3945,3945,3945,0
20241126,105500,108741635,3945,3960,3960,3945,569
20241126,105400,106496915,3950,3960,3960,3950,1481
20241126,105300,100640295,3950,3950,3950,3950,1
20241126,105200,100636345,3960,3960,3960,3960,1
20241126,105100,100632385,3950,3950,3950,3950,1
20241126,105000,100628435,3950,3945,3950,3945,359
20241126,104900,99211200,3945,3945,3945,3945,0
20241126,104800,99211200,3945,3945,3945,3945,0
20241126,104700,99211200,3945,3945,3945,3945,0
20241126,104600,99211200,3945,3945,3945,3945,0
20241126,104500,99211200,3945,3945,3945,3945,1
20241126,104400,99207255,3940,3935,3940,3935,208
20241126,104300,98388035,3935,3935,3935,3935,0
20241126,104200,98388035,3935,3930,3935,3925,416
20241126,104100,96754555,3930,3930,3930,3930,34
20241126,104000,96620935,3935,3935,3935,3935,0
20241126,103900,96620935,3935,3935,3935,3935,2
20241126,103800,96613065,3930,3930,3930,3930,0
20241126,103700,96613065,3930,3930,3930,3930,6
20241126,103600,96589485,3930,3930,3930,3930,0
20241126,103500,96589485,3930,3930,3930,3930,0
20241126,103400,96589485,3930,3930,3930,3930,0
20241126,103300,96589485,3930,3930,3930,3930,6
20241126,103200,96565905,3940,3940,3940,3940,0
20241126,103100,96565905,3940,3940,3940,3940,0
20241126,103000,96565905,3940,3940,3940,3940,0
20241126,102900,96565905,3940,3940,3940,3940,110
20241126,102800,96132505,3940,3940,3940,3940,0
20241126,102700,96132505,3940,3940,3940,3940,0
20241126,102600,96132505,3940,3940,3940,3940,0
20241126,102500,96132505,3940,3940,3940,3940,12
20241126,102400,96085225,3940,3940,3940,3940,0
20241126,102300,96085225,3940,3940,3940,3940,5
20241126,102200,96065525,3940,3940,3940,3940,10
20241126,102100,96026125,3945,3945,3945,3945,0
20241126,102000,96026125,3945,3945,3945,3945,0
20241126,101900,96026125,3945,3945,3945,3945,0
20241126,101800,96026125,3945,3945,3945,3945,0
20241126,101700,96026125,3945,3945,3945,3945,1
20241126,101600,96022180,3940,3935,3940,3935,1000
20241126,101500,92083750,3925,3925,3925,3925,0
20241126,101400,92083750,3925,3930,3930,3925,1900
20241126,101300,84626245,3940,3940,3940,3940,10
20241126,101200,84586845,3940,3940,3940,3940,0
20241126,101100,84586845,3940,3940,3940,3940,802
20241126,101000,81426965,3940,3940,3940,3940,5
20241126,100900,81407265,3940,3940,3940,3940,10
20241126,100800,81367865,3940,3940,3940,3940,5
20241126,100700,81348165,3940,3940,3940,3940,505
20241126,100600,79358465,3940,3940,3940,3940,0
20241126,100500,79358465,3940,3940,3940,3940,10
20241126,100400,79319065,3925,3925,3925,3925,6
20241126,100300,79295515,3940,3940,3940,3940,0
20241126,100200,79295515,3940,3940,3940,3940,13
20241126,100100,79244295,3925,3935,3935,3925,4040
20241126,100000,63380720,3935,3935,3935,3935,101
20241126,095900,62983285,3935,3935,3935,3935,4
20241126,095800,62967545,3935,3935,3935,3935,0
20241126,095700,62967545,3935,3935,3935,3935,4
20241126,095600,62951805,3935,3935,3935,3935,0
20241126,095500,62951805,3935,3935,3935,3935,96
20241126,095400,62574045,3935,3935,3935,3935,10
20241126,095300,62534695,3935,3935,3935,3935,0
20241126,095200,62534695,3935,3935,3935,3935,0
20241126,095100,62534695,3935,3935,3935,3935,6
20241126,095000,62511085,3930,3935,3935,3930,332
20241126,094900,61205825,3930,3930,3930,3930,6
20241126,094800,61182245,3930,3930,3930,3930,0
20241126,094700,61182245,3930,3930,3930,3930,0
20241126,094600,61182245,3930,3930,3930,3930,6
20241126,094500,61158665,3935,3935,3935,3935,0
20241126,094400,61158665,3935,3935,3935,3935,3
20241126,094300,61146860,3935,3930,3935,3930,736
20241126,094200,58254375,3930,3950,3950,3930,3377
20241126,094100,44970670,3950,3950,3950,3950,3
20241126,094000,44958820,3940,3950,3950,3940,866
20241126,093900,41542230,3955,3955,3955,3955,3
20241126,093800,41530365,3940,3940,3940,3940,1
20241126,093700,41526425,3955,3955,3955,3955,2
20241126,093600,41518515,3940,3940,3940,3940,4
20241126,093500,41502755,3940,3940,3940,3940,6
20241126,093400,41479115,3955,3955,3955,3955,0
20241126,093300,41479115,3955,3955,3955,3955,1
20241126,093200,41475160,3940,3940,3940,3940,0
20241126,093100,41475160,3940,3950,3950,3940,293
20241126,093000,40319290,3960,3960,3960,3960,0
20241126,092900,40319290,3960,3960,3960,3960,1
20241126,092800,40315330,3945,3950,3950,3945,11
20241126,092700,40271885,3960,3960,3960,3945,11
20241126,092600,40228430,3960,3960,3960,3960,0
20241126,092500,40228430,3960,3960,3960,3960,1
20241126,092400,40224470,3945,3945,3945,3945,6
20241126,092300,40200800,3960,3960,3960,3960,0
20241126,092200,40200800,3960,3960,3960,3960,47
20241126,092100,40014680,3960,3950,3960,3945,59
20241126,092000,39781800,3960,3960,3960,3960,0
20241126,091900,39781800,3960,3950,3960,3950,443
20241126,091800,38031740,3950,3945,3950,3945,116
20241126,091700,37574055,3940,3935,3940,3935,1958
20241126,091600,29869275,3935,3935,3935,3935,560
20241126,091500,27665675,3930,3940,3940,3930,215
20241126,091400,26819945,3935,3945,3945,3935,51
20241126,091300,26619250,3935,3945,3945,3935,8
20241126,091200,26587755,3945,3945,3945,3945,2
20241126,091100,26579865,3935,3950,3950,3935,1762
20241126,091000,19646380,3950,3950,3950,3950,0
20241126,090900,19646380,3950,3950,3950,3950,7
20241126,090800,19618730,3930,3930,3930,3930,0
20241126,090700,19618730,3930,3945,3945,3930,2546
20241126,090600,9592885,3960,3950,3960,3950,519
20241126,090500,7542725,3960,3960,3960,3960,50
20241126,090400,7344725,3965,3965,3965,3965,20
20241126,090300,7265425,3950,3965,3965,3950,11
20241126,090200,7221825,3965,3965,3965,3965,1
20241126,090100,7217860,3950,3955,3955,3950,700
20241126,090000,4451610,3950,3975,3975,3950,1126