KissMeData/042040/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192700,140590469,265,265,265,265,10101
20241126,192600,140590469,265,265,265,265,0
20241126,192500,140590469,265,265,265,265,0
20241126,192400,140590469,265,265,265,265,0
20241126,192300,140590469,265,265,265,265,0
20241126,192200,140590469,265,265,265,265,0
20241126,192100,140590469,265,265,265,265,0
20241126,192000,140590469,265,265,265,265,0
20241126,191900,140590469,265,265,265,265,0
20241126,191800,140590469,265,265,265,265,0
20241126,191700,140590469,265,265,265,265,0
20241126,191600,140590469,265,265,265,265,0
20241126,191500,140590469,265,265,265,265,0
20241126,191400,140590469,265,265,265,265,0
20241126,191300,140590469,265,265,265,265,0
20241126,191200,140590469,265,265,265,265,0
20241126,191100,140590469,265,265,265,265,0
20241126,191000,140590469,265,265,265,265,0
20241126,190900,140590469,265,265,265,265,0
20241126,190800,140590469,265,265,265,265,0
20241126,190700,140590469,265,265,265,265,0
20241126,190600,140590469,265,265,265,265,0
20241126,190500,140590469,265,265,265,265,0
20241126,190400,140590469,265,265,265,265,0
20241126,190300,140590469,265,265,265,265,0
20241126,190200,140590469,265,265,265,265,0
20241126,190100,140590469,265,265,265,265,0
20241126,190000,140590469,265,265,265,265,0
20241126,185900,140590469,265,265,265,265,0
20241126,185800,140590469,265,265,265,265,0
20241126,185700,140590469,265,265,265,265,10101
20241126,185600,140590469,265,265,265,265,0
20241126,185500,140590469,265,265,265,265,0
20241126,185400,140590469,265,265,265,265,0
20241126,185300,140590469,265,265,265,265,0
20241126,185200,140590469,265,265,265,265,0
20241126,185100,140590469,265,265,265,265,0
20241126,185000,140590469,265,265,265,265,0
20241126,184900,140590469,265,265,265,265,0
20241126,184800,140590469,265,265,265,265,0
20241126,184700,140590469,265,265,265,265,0
20241126,184600,140590469,265,265,265,265,0
20241126,184500,140590469,265,265,265,265,0
20241126,184400,140590469,265,265,265,265,0
20241126,184300,140590469,265,265,265,265,0
20241126,184200,140590469,265,265,265,265,0
20241126,184100,140590469,265,265,265,265,0
20241126,184000,140590469,265,265,265,265,0
20241126,183900,140590469,265,265,265,265,0
20241126,183800,140590469,265,265,265,265,0
20241126,183700,140590469,265,265,265,265,0
20241126,183600,140590469,265,265,265,265,0
20241126,183500,140590469,265,265,265,265,0
20241126,183400,140590469,265,265,265,265,0
20241126,183300,140590469,265,265,265,265,0
20241126,183200,140590469,265,265,265,265,0
20241126,183100,140590469,265,265,265,265,0
20241126,183000,140590469,265,265,265,265,0
20241126,182900,140590469,265,265,265,265,0
20241126,182800,140590469,265,265,265,265,0
20241126,182700,140590469,265,265,265,265,10101
20241126,182600,140590469,265,265,265,265,0
20241126,182500,140590469,265,265,265,265,0
20241126,182400,140590469,265,265,265,265,0
20241126,182300,140590469,265,265,265,265,0
20241126,182200,140590469,265,265,265,265,0
20241126,182100,140590469,265,265,265,265,0
20241126,182000,140590469,265,265,265,265,0
20241126,181900,140590469,265,265,265,265,0
20241126,181800,140590469,265,265,265,265,0
20241126,181700,140590469,265,265,265,265,0
20241126,181600,140590469,265,265,265,265,0
20241126,181500,140590469,265,265,265,265,0
20241126,181400,140590469,265,265,265,265,0
20241126,181300,140590469,265,265,265,265,0
20241126,181200,140590469,265,265,265,265,0
20241126,181100,140590469,265,265,265,265,0
20241126,181000,140590469,265,265,265,265,0
20241126,180900,140590469,265,265,265,265,0
20241126,180800,140590469,265,265,265,265,0
20241126,180700,140590469,265,265,265,265,0
20241126,180600,140590469,265,265,265,265,0
20241126,180500,140590469,265,265,265,265,0
20241126,180400,140590469,265,265,265,265,0
20241126,180300,140590469,265,265,265,265,0
20241126,180200,140590469,265,265,265,265,0
20241126,180100,140590469,265,265,265,265,0
20241126,180000,140590469,265,265,265,265,0
20241126,175900,140590469,265,265,265,265,0
20241126,175800,140590469,265,265,265,265,0
20241126,175700,140590469,265,265,265,265,10101
20241126,175600,140590469,265,265,265,265,0
20241126,175500,140590469,265,265,265,265,0
20241126,175400,140590469,265,265,265,265,0
20241126,175300,140590469,265,265,265,265,0
20241126,175200,140590469,265,265,265,265,0
20241126,175100,140590469,265,265,265,265,0
20241126,175000,140590469,265,265,265,265,0
20241126,174900,140590469,265,265,265,265,0
20241126,174800,140590469,265,265,265,265,0
20241126,174700,140590469,265,265,265,265,0
20241126,174600,140590469,265,265,265,265,0
20241126,174500,140590469,265,265,265,265,0
20241126,174400,140590469,265,265,265,265,0
20241126,174300,140590469,265,265,265,265,0
20241126,174200,140590469,265,265,265,265,0
20241126,174100,140590469,265,265,265,265,0
20241126,174000,140590469,265,265,265,265,0
20241126,173900,140590469,265,265,265,265,0
20241126,173800,140590469,265,265,265,265,0
20241126,173700,140590469,265,265,265,265,0
20241126,173600,140590469,265,265,265,265,0
20241126,173500,140590469,265,265,265,265,0
20241126,173400,140590469,265,265,265,265,0
20241126,173300,140590469,265,265,265,265,0
20241126,173200,140590469,265,265,265,265,0
20241126,173100,140590469,265,265,265,265,0
20241126,173000,140590469,265,265,265,265,0
20241126,172900,140590469,265,265,265,265,0
20241126,172800,140590469,265,265,265,265,0
20241126,172700,140590469,265,265,265,265,10101
20241126,172600,140590469,265,265,265,265,0
20241126,172500,140590469,265,265,265,265,0
20241126,172400,140590469,265,265,265,265,0
20241126,172300,140590469,265,265,265,265,0
20241126,172200,140590469,265,265,265,265,0
20241126,172100,140590469,265,265,265,265,0
20241126,172000,140590469,265,265,265,265,0
20241126,171900,140590469,265,265,265,265,0
20241126,171800,140590469,265,265,265,265,0
20241126,171700,140590469,265,265,265,265,0
20241126,171600,140590469,265,265,265,265,0
20241126,171500,140590469,265,265,265,265,0
20241126,171400,140590469,265,265,265,265,0
20241126,171300,140590469,265,265,265,265,0
20241126,171200,140590469,265,265,265,265,0
20241126,171100,140590469,265,265,265,265,0
20241126,171000,140590469,265,265,265,265,0
20241126,170900,140590469,265,265,265,265,0
20241126,170800,140590469,265,265,265,265,0
20241126,170700,140590469,265,265,265,265,0
20241126,170600,140590469,265,265,265,265,0
20241126,170500,140590469,265,265,265,265,0
20241126,170400,140590469,265,265,265,265,0
20241126,170300,140590469,265,265,265,265,0
20241126,170200,140590469,265,265,265,265,0
20241126,170100,140590469,265,265,265,265,0
20241126,170000,140590469,265,265,265,265,0
20241126,165900,140590469,265,265,265,265,0
20241126,165800,140590469,265,265,265,265,0
20241126,165700,140590469,265,265,265,265,10101
20241126,165600,140590469,265,265,265,265,0
20241126,165500,140590469,265,265,265,265,0
20241126,165400,140590469,265,265,265,265,0
20241126,165300,140590469,265,265,265,265,0
20241126,165200,140590469,265,265,265,265,0
20241126,165100,140590469,265,265,265,265,0
20241126,165000,140590469,265,265,265,265,0
20241126,164900,140590469,265,265,265,265,0
20241126,164800,140590469,265,265,265,265,0
20241126,164700,140590469,265,265,265,265,0
20241126,164600,140590469,265,265,265,265,0
20241126,164500,140590469,265,265,265,265,0
20241126,164400,140590469,265,265,265,265,0
20241126,164300,140590469,265,265,265,265,0
20241126,164200,140590469,265,265,265,265,0
20241126,164100,140590469,265,265,265,265,0
20241126,164000,140590469,265,265,265,265,0
20241126,163900,140590469,265,265,265,265,0
20241126,163800,140590469,265,265,265,265,0
20241126,163700,140590469,265,265,265,265,0
20241126,163600,140590469,265,265,265,265,0
20241126,163500,140590469,265,265,265,265,0
20241126,163400,140590469,265,265,265,265,0
20241126,163300,140590469,265,265,265,265,0
20241126,163200,140590469,265,265,265,265,0
20241126,163100,140590469,265,265,265,265,0
20241126,163000,140590469,265,265,265,265,0
20241126,162900,140590469,265,265,265,265,0
20241126,162800,140590469,265,265,265,265,0
20241126,162700,140590469,265,265,265,265,10101
20241126,162600,140590469,265,265,265,265,0
20241126,162500,140590469,265,265,265,265,0
20241126,162400,140590469,265,265,265,265,0
20241126,162300,140590469,265,265,265,265,0
20241126,162200,140590469,265,265,265,265,0
20241126,162100,140590469,265,265,265,265,0
20241126,162000,140590469,265,265,265,265,0
20241126,161900,140590469,265,265,265,265,0
20241126,161800,140590469,265,265,265,265,0
20241126,161700,140590469,265,265,265,265,0
20241126,161600,140590469,265,265,265,265,0
20241126,161500,140590469,265,265,265,265,0
20241126,161400,140590469,265,265,265,265,0
20241126,161300,140590469,265,265,265,265,0
20241126,161200,140590469,265,265,265,265,0
20241126,161100,140590469,265,265,265,265,0
20241126,161000,140590469,265,265,265,265,0
20241126,160900,140590469,265,265,265,265,0
20241126,160800,140590469,265,265,265,265,0
20241126,160700,140590469,265,265,265,265,0
20241126,160600,140590469,265,265,265,265,0
20241126,160500,140590469,265,265,265,265,0
20241126,160400,140590469,265,265,265,265,0
20241126,160300,140590469,265,265,265,265,0
20241126,160200,140590469,265,265,265,265,0
20241126,160100,140590469,265,265,265,265,0
20241126,160000,140590469,265,265,265,265,0
20241126,155900,140590469,265,265,265,265,0
20241126,155800,140590469,265,265,265,265,0
20241126,155700,140590469,265,265,265,265,10101
20241126,155600,140590469,265,265,265,265,0
20241126,155500,140590469,265,265,265,265,0
20241126,155400,140590469,265,265,265,265,0
20241126,155300,140590469,265,265,265,265,0
20241126,155200,140590469,265,265,265,265,0
20241126,155100,140590469,265,265,265,265,0
20241126,155000,140590469,265,265,265,265,0
20241126,154900,140590469,265,265,265,265,0
20241126,154800,140590469,265,265,265,265,0
20241126,154700,140590469,265,265,265,265,0
20241126,154600,140590469,265,265,265,265,0
20241126,154500,140590469,265,265,265,265,0
20241126,154400,140590469,265,265,265,265,0
20241126,154300,140590469,265,265,265,265,0
20241126,154200,140590469,265,265,265,265,0
20241126,154100,140590469,265,265,265,265,0
20241126,154000,140590469,265,265,265,265,0
20241126,153900,140590469,265,265,265,265,0
20241126,153800,140590469,265,265,265,265,0
20241126,153700,140590469,265,265,265,265,0
20241126,153600,140590469,265,265,265,265,0
20241126,153500,140590469,265,265,265,265,0
20241126,153400,140590469,265,265,265,265,0
20241126,153300,140590469,265,265,265,265,0
20241126,153200,140590469,265,265,265,265,0
20241126,153100,140590469,265,265,265,265,0
20241126,153000,140590469,265,265,265,265,10101
20241126,152900,137913704,264,264,264,264,0
20241126,152800,137913704,264,264,264,264,0
20241126,152700,137913704,264,264,264,264,0
20241126,152600,137913704,264,264,264,264,0
20241126,152500,137913704,264,264,264,264,0
20241126,152400,137913704,264,264,264,264,0
20241126,152300,137913704,264,264,264,264,0
20241126,152200,137913704,264,264,264,264,0
20241126,152100,137913704,264,264,264,264,0
20241126,152000,137913704,264,264,264,264,0
20241126,151900,137913704,264,264,264,264,1
20241126,151800,137913440,261,261,261,261,3000
20241126,151700,137130440,261,263,264,261,4
20241126,151600,137129389,261,261,261,261,44
20241126,151500,137117905,262,262,263,262,199
20241126,151400,137065763,264,264,264,264,1
20241126,151300,137065499,261,261,261,261,0
20241126,151200,137065499,261,261,261,261,0
20241126,151100,137065499,261,261,261,261,0
20241126,151000,137065499,261,262,262,261,156
20241126,150900,137024780,265,265,265,265,0
20241126,150800,137024780,265,263,265,263,580
20241126,150700,136871125,261,262,262,261,1251
20241126,150600,136544231,261,261,261,261,1246
20241126,150500,136219025,262,262,262,262,49
20241126,150400,136206187,262,261,262,261,3566
20241126,150300,135272005,262,261,262,261,5117
20241126,150200,133931451,261,261,261,261,4859
20241126,150100,132663252,263,263,263,263,0
20241126,150000,132663252,263,262,263,262,16
20241126,145900,132659059,262,262,262,262,1
20241126,145800,132658797,262,262,262,262,1
20241126,145700,132658535,261,261,261,261,11
20241126,145600,132655664,261,260,261,260,10941
20241126,145500,129810704,261,263,263,261,31305
20241126,145400,121639492,263,263,263,263,6
20241126,145300,121637914,262,262,262,262,0
20241126,145200,121637914,262,262,262,262,0
20241126,145100,121637914,262,262,262,262,0
20241126,145000,121637914,262,262,262,262,0
20241126,144900,121637914,262,262,262,262,0
20241126,144800,121637914,262,262,262,262,20000
20241126,144700,116397914,263,263,263,263,0
20241126,144600,116397914,263,263,263,263,0
20241126,144500,116397914,263,263,263,263,3
20241126,144400,116397125,264,264,264,264,0
20241126,144300,116397125,264,264,264,264,0
20241126,144200,116397125,264,262,264,262,321
20241126,144100,116313003,263,263,263,263,1
20241126,144000,116312740,264,264,264,264,0
20241126,143900,116312740,264,264,264,264,0
20241126,143800,116312740,264,264,264,264,0
20241126,143700,116312740,264,264,264,264,0
20241126,143600,116312740,264,264,264,264,0
20241126,143500,116312740,264,264,264,264,0
20241126,143400,116312740,264,264,264,264,1
20241126,143300,116312476,264,262,264,262,2
20241126,143200,116311950,264,264,264,264,1
20241126,143100,116311686,262,264,264,262,18
20241126,143000,116306968,263,263,263,263,171
20241126,142900,116261995,263,263,263,263,0
20241126,142800,116261995,263,263,263,263,0
20241126,142700,116261995,263,263,263,263,100
20241126,142600,116235695,263,263,263,263,0
20241126,142500,116235695,263,263,263,263,198
20241126,142400,116183621,263,264,264,263,100
20241126,142300,116157320,262,263,263,262,11509
20241126,142200,113141811,264,264,264,264,2000
20241126,142100,112613811,264,264,264,264,1
20241126,142000,112613547,263,263,263,263,4
20241126,141900,112612495,264,264,264,264,0
20241126,141800,112612495,264,264,264,264,0
20241126,141700,112612495,264,264,264,264,0
20241126,141600,112612495,264,264,264,264,0
20241126,141500,112612495,264,264,264,264,394
20241126,141400,112508479,263,263,263,263,0
20241126,141300,112508479,263,263,263,263,0
20241126,141200,112508479,263,263,263,263,596
20241126,141100,112351731,265,265,265,265,7
20241126,141000,112349876,265,265,265,265,0
20241126,140900,112349876,265,263,265,263,1011
20241126,140800,112083963,263,263,263,263,13
20241126,140700,112080544,262,262,262,262,8667
20241126,140600,109809790,263,263,263,263,36
20241126,140500,109800322,263,263,263,263,2
20241126,140400,109799796,263,263,263,263,101
20241126,140300,109773233,262,262,262,262,0
20241126,140200,109773233,262,262,262,262,0
20241126,140100,109773233,262,262,262,262,0
20241126,140000,109773233,262,262,262,262,0
20241126,135900,109773233,262,262,262,262,0
20241126,135800,109773233,262,262,262,262,0
20241126,135700,109773233,262,262,262,262,1500
20241126,135600,109380233,262,262,262,262,4
20241126,135500,109379185,262,262,262,262,0
20241126,135400,109379185,262,262,262,262,0
20241126,135300,109379185,262,262,262,262,0
20241126,135200,109379185,262,262,262,262,1
20241126,135100,109378923,263,263,263,263,0
20241126,135000,109378923,263,263,263,263,27
20241126,134900,109371822,264,264,264,264,0
20241126,134800,109371822,264,264,264,264,0
20241126,134700,109371822,264,264,264,264,0
20241126,134600,109371822,264,264,264,264,1
20241126,134500,109371558,264,264,264,264,1
20241126,134400,109371294,263,263,263,263,0
20241126,134300,109371294,263,263,263,263,0
20241126,134200,109371294,263,263,263,263,20
20241126,134100,109366034,264,264,264,264,1
20241126,134000,109365770,263,263,263,263,0
20241126,133900,109365770,263,263,263,263,5239
20241126,133800,107987913,264,264,264,264,0
20241126,133700,107987913,264,264,264,264,0
20241126,133600,107987913,264,264,264,264,0
20241126,133500,107987913,264,264,264,264,0
20241126,133400,107987913,264,264,264,264,1000
20241126,133300,107723913,264,264,264,264,1
20241126,133200,107723649,262,262,262,262,0
20241126,133100,107723649,262,262,262,262,0
20241126,133000,107723649,262,262,262,262,0
20241126,132900,107723649,262,262,262,262,0
20241126,132800,107723649,262,262,262,262,16
20241126,132700,107719457,262,262,262,262,100
20241126,132600,107693257,263,263,263,263,0
20241126,132500,107693257,263,263,263,263,2
20241126,132400,107692731,263,263,263,263,0
20241126,132300,107692731,263,263,263,263,6396
20241126,132200,106010583,263,263,263,263,0
20241126,132100,106010583,263,263,263,263,0
20241126,132000,106010583,263,263,263,263,2
20241126,131900,106010057,264,264,264,264,0
20241126,131800,106010057,264,264,264,264,160
20241126,131700,105967817,263,263,263,263,0
20241126,131600,105967817,263,263,263,263,0
20241126,131500,105967817,263,263,263,263,0
20241126,131400,105967817,263,263,263,263,0
20241126,131300,105967817,263,263,263,263,904
20241126,131200,105730065,263,263,263,263,198
20241126,131100,105677991,263,263,263,263,1153
20241126,131000,105374752,263,263,263,263,500
20241126,130900,105243252,265,265,265,265,1
20241126,130800,105242987,264,264,264,264,38
20241126,130700,105232955,265,265,265,265,1
20241126,130600,105232690,264,264,264,264,3001
20241126,130500,104440426,262,262,262,262,0
20241126,130400,104440426,262,262,262,262,31
20241126,130300,104432304,264,264,264,264,123
20241126,130200,104399832,264,264,264,264,1
20241126,130100,104399568,262,262,262,262,0
20241126,130000,104399568,262,263,263,262,15000
20241126,125900,100469163,263,263,263,263,0
20241126,125800,100469163,263,263,263,263,0
20241126,125700,100469163,263,263,263,263,0
20241126,125600,100469163,263,263,263,263,0
20241126,125500,100469163,263,263,263,263,200
20241126,125400,100416563,263,263,263,263,23
20241126,125300,100410514,263,263,263,263,0
20241126,125200,100410514,263,263,263,263,0
20241126,125100,100410514,263,263,263,263,0
20241126,125000,100410514,263,263,263,263,50
20241126,124900,100397364,264,264,264,264,40
20241126,124800,100386804,264,264,264,264,0
20241126,124700,100386804,264,264,264,264,3
20241126,124600,100386012,264,264,264,264,0
20241126,124500,100386012,264,264,264,264,0
20241126,124400,100386012,264,264,264,264,120
20241126,124300,100354332,263,263,263,263,0
20241126,124200,100354332,263,264,264,263,3
20241126,124100,100353542,263,263,263,263,0
20241126,124000,100353542,263,263,263,263,0
20241126,123900,100353542,263,263,263,263,10
20241126,123800,100350912,263,263,263,263,864
20241126,123700,100123680,263,263,263,263,1001
20241126,123600,99860417,263,263,263,263,21
20241126,123500,99854894,263,263,263,263,2109
20241126,123400,99300227,263,263,263,263,0
20241126,123300,99300227,263,263,263,263,0
20241126,123200,99300227,263,263,263,263,2147
20241126,123100,98735566,263,263,263,263,0
20241126,123000,98735566,263,263,263,263,0
20241126,122900,98735566,263,263,263,263,1763
20241126,122800,98271897,264,264,264,264,1
20241126,122700,98271633,263,263,263,263,0
20241126,122600,98271633,263,263,263,263,2316
20241126,122500,97662525,264,264,264,264,0
20241126,122400,97662525,264,264,264,264,0
20241126,122300,97662525,264,264,264,264,3
20241126,122200,97661733,264,264,264,264,4168
20241126,122100,96561381,265,265,265,265,30
20241126,122000,96553431,265,265,265,265,1000
20241126,121900,96288431,264,264,264,264,0
20241126,121800,96288431,264,264,264,264,0
20241126,121700,96288431,264,264,264,264,2015
20241126,121600,95756471,265,266,266,265,1017
20241126,121500,95486965,264,264,264,264,1119
20241126,121400,95191549,264,264,264,264,0
20241126,121300,95191549,264,265,265,264,72
20241126,121200,95172539,264,264,264,264,0
20241126,121100,95172539,264,266,266,264,2
20241126,121000,95172009,266,266,266,266,7488
20241126,120900,93180201,265,265,265,265,0
20241126,120800,93180201,265,265,265,265,0
20241126,120700,93180201,265,265,265,265,9334
20241126,120600,90706691,266,266,266,266,0
20241126,120500,90706691,266,266,266,266,0
20241126,120400,90706691,266,266,266,266,16
20241126,120300,90702435,267,267,267,267,0
20241126,120200,90702435,267,267,267,267,0
20241126,120100,90702435,267,267,267,267,0
20241126,120000,90702435,267,267,267,267,0
20241126,115900,90702435,267,267,267,267,0
20241126,115800,90702435,267,267,267,267,0
20241126,115700,90702435,267,267,267,267,0
20241126,115600,90702435,267,267,267,267,1
20241126,115500,90702168,265,265,265,265,0
20241126,115400,90702168,265,267,267,265,15
20241126,115300,90698173,267,267,267,267,0
20241126,115200,90698173,267,267,267,267,10
20241126,115100,90695503,267,267,267,267,11
20241126,115000,90692566,267,267,267,267,0
20241126,114900,90692566,267,267,267,267,0
20241126,114800,90692566,267,267,267,267,0
20241126,114700,90692566,267,267,267,267,153
20241126,114600,90651715,267,267,267,267,0
20241126,114500,90651715,267,267,267,267,0
20241126,114400,90651715,267,267,267,267,1
20241126,114300,90651448,265,265,265,265,600
20241126,114200,90492448,265,265,265,265,0
20241126,114100,90492448,265,265,265,265,0
20241126,114000,90492448,265,265,265,265,0
20241126,113900,90492448,265,265,265,265,0
20241126,113800,90492448,265,265,265,265,0
20241126,113700,90492448,265,265,265,265,0
20241126,113600,90492448,265,265,265,265,0
20241126,113500,90492448,265,265,265,265,0
20241126,113400,90492448,265,266,266,265,5000
20241126,113300,89166499,266,266,266,266,52
20241126,113200,89152667,267,267,267,267,0
20241126,113100,89152667,267,267,267,267,0
20241126,113000,89152667,267,267,267,267,29
20241126,112900,89144924,267,267,267,267,0
20241126,112800,89144924,267,267,267,267,0
20241126,112700,89144924,267,267,267,267,0
20241126,112600,89144924,267,267,267,267,0
20241126,112500,89144924,267,267,267,267,0
20241126,112400,89144924,267,267,267,267,0
20241126,112300,89144924,267,267,267,267,0
20241126,112200,89144924,267,267,267,267,20
20241126,112100,89139584,267,267,267,267,0
20241126,112000,89139584,267,267,267,267,0
20241126,111900,89139584,267,267,267,267,0
20241126,111800,89139584,267,267,267,267,0
20241126,111700,89139584,267,267,267,267,0
20241126,111600,89139584,267,267,267,267,0
20241126,111500,89139584,267,267,267,267,0
20241126,111400,89139584,267,267,267,267,0
20241126,111300,89139584,267,266,267,266,11
20241126,111200,89136656,266,266,266,266,1
20241126,111100,89136390,268,268,268,268,35
20241126,111000,89127010,268,268,268,268,0
20241126,110900,89127010,268,268,268,268,0
20241126,110800,89127010,268,268,268,268,0
20241126,110700,89127010,268,268,268,268,24
20241126,110600,89120578,268,268,268,268,0
20241126,110500,89120578,268,267,268,267,4
20241126,110400,89119508,266,266,266,266,560
20241126,110300,88970548,268,268,268,268,0
20241126,110200,88970548,268,268,268,268,0
20241126,110100,88970548,268,268,268,268,0
20241126,110000,88970548,268,268,268,268,0
20241126,105900,88970548,268,268,268,268,0
20241126,105800,88970548,268,268,268,268,31
20241126,105700,88962240,268,268,268,268,0
20241126,105600,88962240,268,268,268,268,0
20241126,105500,88962240,268,268,268,268,70
20241126,105400,88943480,268,268,268,268,30
20241126,105300,88935440,267,267,267,267,1777
20241126,105200,88460981,267,267,267,267,223
20241126,105100,88401440,266,267,267,266,506
20241126,105000,88266838,267,267,267,266,347
20241126,104900,88174226,267,267,267,267,5
20241126,104800,88172891,265,265,265,265,2993
20241126,104700,87379746,265,265,265,265,3226
20241126,104600,86524856,267,267,267,267,0
20241126,104500,86524856,267,264,267,264,445
20241126,104400,86407241,267,264,267,264,180
20241126,104300,86359631,264,266,267,264,20086
20241126,104200,81016711,264,264,264,264,1000
20241126,104100,80752711,266,266,266,266,27
20241126,104000,80745529,266,266,266,266,0
20241126,103900,80745529,266,266,266,266,10
20241126,103800,80742869,267,267,267,267,0
20241126,103700,80742869,267,267,267,267,10
20241126,103600,80740199,265,265,265,265,0
20241126,103500,80740199,265,265,265,265,0
20241126,103400,80740199,265,265,265,265,20
20241126,103300,80734899,265,265,265,265,2002
20241126,103200,80204369,267,267,267,267,0
20241126,103100,80204369,267,267,267,267,0
20241126,103000,80204369,267,267,267,267,0
20241126,102900,80204369,267,268,268,267,333
20241126,102800,80115347,268,268,268,267,341
20241126,102700,80023962,268,267,268,267,3664
20241126,102600,79045559,267,266,267,266,111
20241126,102500,79015923,264,264,264,264,0
20241126,102400,79015923,264,264,264,264,745
20241126,102300,78819243,264,264,264,264,0
20241126,102200,78819243,264,264,264,264,0
20241126,102100,78819243,264,264,264,264,0
20241126,102000,78819243,264,264,264,264,76
20241126,101900,78799179,265,265,265,265,0
20241126,101800,78799179,265,265,265,265,0
20241126,101700,78799179,265,266,266,265,62
20241126,101600,78782748,265,267,267,265,23
20241126,101500,78776613,268,268,268,268,0
20241126,101400,78776613,268,268,268,268,0
20241126,101300,78776613,268,268,268,268,0
20241126,101200,78776613,268,267,268,267,10006
20241126,101100,76105007,267,267,267,267,200
20241126,101000,76051607,267,267,267,267,470
20241126,100900,75926117,267,267,267,267,570
20241126,100800,75773927,267,267,267,267,1745
20241126,100700,75308012,267,267,267,267,5
20241126,100600,75306677,267,267,267,267,513
20241126,100500,75169706,267,264,267,264,33252
20241126,100400,66357439,265,265,265,265,1
20241126,100300,66357174,265,265,265,265,20
20241126,100200,66351874,265,265,265,264,5005
20241126,100100,65027049,265,265,265,265,0
20241126,100000,65027049,265,264,265,264,496
20241126,095900,64896101,264,264,264,264,0
20241126,095800,64896101,264,264,264,264,2
20241126,095700,64895573,264,264,264,264,3
20241126,095600,64894781,264,264,264,264,0
20241126,095500,64894781,264,264,264,264,0
20241126,095400,64894781,264,264,264,264,2794
20241126,095300,64157165,265,265,265,265,398
20241126,095200,64051695,265,265,265,265,5800
20241126,095100,62514695,265,265,265,265,8
20241126,095000,62512575,265,265,265,265,300
20241126,094900,62433075,265,265,265,265,0
20241126,094800,62433075,265,265,265,265,26
20241126,094700,62426185,264,264,264,264,5900
20241126,094600,60868585,264,264,264,264,12
20241126,094500,60865417,264,264,264,264,420
20241126,094400,60754537,265,265,265,265,501
20241126,094300,60621772,265,265,265,265,4
20241126,094200,60620712,265,265,265,265,98
20241126,094100,60594742,265,265,265,265,103
20241126,094000,60567447,265,264,265,264,659
20241126,093900,60393451,264,264,264,264,0
20241126,093800,60393451,264,264,264,264,1443
20241126,093700,60012499,263,263,263,263,0
20241126,093600,60012499,263,263,263,263,0
20241126,093500,60012499,263,265,265,263,42
20241126,093400,60001435,265,265,265,265,0
20241126,093300,60001435,265,264,265,264,10001
20241126,093200,57353016,264,264,264,264,3
20241126,093100,57352224,264,264,264,264,1000
20241126,093000,57088224,265,265,265,265,1
20241126,092900,57087959,264,264,264,264,17
20241126,092800,57083471,264,264,264,264,6
20241126,092700,57081887,264,264,264,264,5
20241126,092600,57080567,264,264,264,264,2
20241126,092500,57080039,262,262,262,262,347
20241126,092400,56989125,262,264,264,262,10653
20241126,092300,54196733,265,265,265,264,603
20241126,092200,54037438,265,262,265,262,579
20241126,092100,53884584,264,264,264,262,1315
20241126,092000,53537790,262,262,262,262,0
20241126,091900,53537790,262,262,265,262,1342
20241126,091800,53186183,262,262,262,262,0
20241126,091700,53186183,262,263,263,262,3304
20241126,091600,52319990,263,263,263,263,10000
20241126,091500,49689990,263,263,263,263,0
20241126,091400,49689990,263,263,263,263,39
20241126,091300,49679733,263,265,265,263,7322
20241126,091200,47752392,266,265,266,264,2534
20241126,091100,47082808,266,266,266,266,7
20241126,091000,47080946,267,267,267,267,0
20241126,090900,47080946,267,272,272,265,15366
20241126,090800,42989656,272,272,272,270,336
20241126,090700,42898278,272,269,272,269,9898
20241126,090600,40225512,269,269,269,269,42
20241126,090500,40214214,269,267,269,267,10343
20241126,090400,37449294,268,271,271,268,18303
20241126,090300,32521876,272,272,273,269,54206
20241126,090200,17794540,270,265,272,264,18283
20241126,090100,12885796,270,262,277,262,47341
20241126,090000,65511,261,261,261,261,251