KissMeData/044960/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192900,511323185,5010,5010,5010,5010,3331
20241126,192800,511323185,5010,5010,5010,5010,0
20241126,192700,511323185,5010,5010,5010,5010,0
20241126,192600,511323185,5010,5010,5010,5010,0
20241126,192500,511323185,5010,5010,5010,5010,0
20241126,192400,511323185,5010,5010,5010,5010,0
20241126,192300,511323185,5010,5010,5010,5010,0
20241126,192200,511323185,5010,5010,5010,5010,0
20241126,192100,511323185,5010,5010,5010,5010,0
20241126,192000,511323185,5010,5010,5010,5010,0
20241126,191900,511323185,5010,5010,5010,5010,0
20241126,191800,511323185,5010,5010,5010,5010,0
20241126,191700,511323185,5010,5010,5010,5010,0
20241126,191600,511323185,5010,5010,5010,5010,0
20241126,191500,511323185,5010,5010,5010,5010,0
20241126,191400,511323185,5010,5010,5010,5010,0
20241126,191300,511323185,5010,5010,5010,5010,0
20241126,191200,511323185,5010,5010,5010,5010,0
20241126,191100,511323185,5010,5010,5010,5010,0
20241126,191000,511323185,5010,5010,5010,5010,0
20241126,190900,511323185,5010,5010,5010,5010,0
20241126,190800,511323185,5010,5010,5010,5010,0
20241126,190700,511323185,5010,5010,5010,5010,0
20241126,190600,511323185,5010,5010,5010,5010,0
20241126,190500,511323185,5010,5010,5010,5010,0
20241126,190400,511323185,5010,5010,5010,5010,0
20241126,190300,511323185,5010,5010,5010,5010,0
20241126,190200,511323185,5010,5010,5010,5010,0
20241126,190100,511323185,5010,5010,5010,5010,0
20241126,190000,511323185,5010,5010,5010,5010,0
20241126,185900,511323185,5010,5010,5010,5010,3331
20241126,185800,511323185,5010,5010,5010,5010,0
20241126,185700,511323185,5010,5010,5010,5010,0
20241126,185600,511323185,5010,5010,5010,5010,0
20241126,185500,511323185,5010,5010,5010,5010,0
20241126,185400,511323185,5010,5010,5010,5010,0
20241126,185300,511323185,5010,5010,5010,5010,0
20241126,185200,511323185,5010,5010,5010,5010,0
20241126,185100,511323185,5010,5010,5010,5010,0
20241126,185000,511323185,5010,5010,5010,5010,0
20241126,184900,511323185,5010,5010,5010,5010,0
20241126,184800,511323185,5010,5010,5010,5010,0
20241126,184700,511323185,5010,5010,5010,5010,0
20241126,184600,511323185,5010,5010,5010,5010,0
20241126,184500,511323185,5010,5010,5010,5010,0
20241126,184400,511323185,5010,5010,5010,5010,0
20241126,184300,511323185,5010,5010,5010,5010,0
20241126,184200,511323185,5010,5010,5010,5010,0
20241126,184100,511323185,5010,5010,5010,5010,0
20241126,184000,511323185,5010,5010,5010,5010,0
20241126,183900,511323185,5010,5010,5010,5010,0
20241126,183800,511323185,5010,5010,5010,5010,0
20241126,183700,511323185,5010,5010,5010,5010,0
20241126,183600,511323185,5010,5010,5010,5010,0
20241126,183500,511323185,5010,5010,5010,5010,0
20241126,183400,511323185,5010,5010,5010,5010,0
20241126,183300,511323185,5010,5010,5010,5010,0
20241126,183200,511323185,5010,5010,5010,5010,0
20241126,183100,511323185,5010,5010,5010,5010,0
20241126,183000,511323185,5010,5010,5010,5010,0
20241126,182900,511323185,5010,5010,5010,5010,3331
20241126,182800,511323185,5010,5010,5010,5010,0
20241126,182700,511323185,5010,5010,5010,5010,0
20241126,182600,511323185,5010,5010,5010,5010,0
20241126,182500,511323185,5010,5010,5010,5010,0
20241126,182400,511323185,5010,5010,5010,5010,0
20241126,182300,511323185,5010,5010,5010,5010,0
20241126,182200,511323185,5010,5010,5010,5010,0
20241126,182100,511323185,5010,5010,5010,5010,0
20241126,182000,511323185,5010,5010,5010,5010,0
20241126,181900,511323185,5010,5010,5010,5010,0
20241126,181800,511323185,5010,5010,5010,5010,0
20241126,181700,511323185,5010,5010,5010,5010,0
20241126,181600,511323185,5010,5010,5010,5010,0
20241126,181500,511323185,5010,5010,5010,5010,0
20241126,181400,511323185,5010,5010,5010,5010,0
20241126,181300,511323185,5010,5010,5010,5010,0
20241126,181200,511323185,5010,5010,5010,5010,0
20241126,181100,511323185,5010,5010,5010,5010,0
20241126,181000,511323185,5010,5010,5010,5010,0
20241126,180900,511323185,5010,5010,5010,5010,0
20241126,180800,511323185,5010,5010,5010,5010,0
20241126,180700,511323185,5010,5010,5010,5010,0
20241126,180600,511323185,5010,5010,5010,5010,0
20241126,180500,511323185,5010,5010,5010,5010,0
20241126,180400,511323185,5010,5010,5010,5010,0
20241126,180300,511323185,5010,5010,5010,5010,0
20241126,180200,511323185,5010,5010,5010,5010,0
20241126,180100,511323185,5010,5010,5010,5010,0
20241126,180000,511323185,5010,5010,5010,5010,0
20241126,175900,511323185,5010,5010,5010,5010,3331
20241126,175800,511323185,5010,5010,5010,5010,0
20241126,175700,511323185,5010,5010,5010,5010,0
20241126,175600,511323185,5010,5010,5010,5010,0
20241126,175500,511323185,5010,5010,5010,5010,0
20241126,175400,511323185,5010,5010,5010,5010,0
20241126,175300,511323185,5010,5010,5010,5010,0
20241126,175200,511323185,5010,5010,5010,5010,0
20241126,175100,511323185,5010,5010,5010,5010,0
20241126,175000,511323185,5010,5010,5010,5010,0
20241126,174900,511323185,5010,5010,5010,5010,0
20241126,174800,511323185,5010,5010,5010,5010,0
20241126,174700,511323185,5010,5010,5010,5010,0
20241126,174600,511323185,5010,5010,5010,5010,0
20241126,174500,511323185,5010,5010,5010,5010,0
20241126,174400,511323185,5010,5010,5010,5010,0
20241126,174300,511323185,5010,5010,5010,5010,0
20241126,174200,511323185,5010,5010,5010,5010,0
20241126,174100,511323185,5010,5010,5010,5010,0
20241126,174000,511323185,5010,5010,5010,5010,0
20241126,173900,511323185,5010,5010,5010,5010,0
20241126,173800,511323185,5010,5010,5010,5010,0
20241126,173700,511323185,5010,5010,5010,5010,0
20241126,173600,511323185,5010,5010,5010,5010,0
20241126,173500,511323185,5010,5010,5010,5010,0
20241126,173400,511323185,5010,5010,5010,5010,0
20241126,173300,511323185,5010,5010,5010,5010,0
20241126,173200,511323185,5010,5010,5010,5010,0
20241126,173100,511323185,5010,5010,5010,5010,0
20241126,173000,511323185,5010,5010,5010,5010,0
20241126,172900,511323185,5010,5010,5010,5010,3331
20241126,172800,511323185,5010,5010,5010,5010,0
20241126,172700,511323185,5010,5010,5010,5010,0
20241126,172600,511323185,5010,5010,5010,5010,0
20241126,172500,511323185,5010,5010,5010,5010,0
20241126,172400,511323185,5010,5010,5010,5010,0
20241126,172300,511323185,5010,5010,5010,5010,0
20241126,172200,511323185,5010,5010,5010,5010,0
20241126,172100,511323185,5010,5010,5010,5010,0
20241126,172000,511323185,5010,5010,5010,5010,0
20241126,171900,511323185,5010,5010,5010,5010,0
20241126,171800,511323185,5010,5010,5010,5010,0
20241126,171700,511323185,5010,5010,5010,5010,0
20241126,171600,511323185,5010,5010,5010,5010,0
20241126,171500,511323185,5010,5010,5010,5010,0
20241126,171400,511323185,5010,5010,5010,5010,0
20241126,171300,511323185,5010,5010,5010,5010,0
20241126,171200,511323185,5010,5010,5010,5010,0
20241126,171100,511323185,5010,5010,5010,5010,0
20241126,171000,511323185,5010,5010,5010,5010,0
20241126,170900,511323185,5010,5010,5010,5010,0
20241126,170800,511323185,5010,5010,5010,5010,0
20241126,170700,511323185,5010,5010,5010,5010,0
20241126,170600,511323185,5010,5010,5010,5010,0
20241126,170500,511323185,5010,5010,5010,5010,0
20241126,170400,511323185,5010,5010,5010,5010,0
20241126,170300,511323185,5010,5010,5010,5010,0
20241126,170200,511323185,5010,5010,5010,5010,0
20241126,170100,511323185,5010,5010,5010,5010,0
20241126,170000,511323185,5010,5010,5010,5010,0
20241126,165900,511323185,5010,5010,5010,5010,3331
20241126,165800,511323185,5010,5010,5010,5010,0
20241126,165700,511323185,5010,5010,5010,5010,0
20241126,165600,511323185,5010,5010,5010,5010,0
20241126,165500,511323185,5010,5010,5010,5010,0
20241126,165400,511323185,5010,5010,5010,5010,0
20241126,165300,511323185,5010,5010,5010,5010,0
20241126,165200,511323185,5010,5010,5010,5010,0
20241126,165100,511323185,5010,5010,5010,5010,0
20241126,165000,511323185,5010,5010,5010,5010,0
20241126,164900,511323185,5010,5010,5010,5010,0
20241126,164800,511323185,5010,5010,5010,5010,0
20241126,164700,511323185,5010,5010,5010,5010,0
20241126,164600,511323185,5010,5010,5010,5010,0
20241126,164500,511323185,5010,5010,5010,5010,0
20241126,164400,511323185,5010,5010,5010,5010,0
20241126,164300,511323185,5010,5010,5010,5010,0
20241126,164200,511323185,5010,5010,5010,5010,0
20241126,164100,511323185,5010,5010,5010,5010,0
20241126,164000,511323185,5010,5010,5010,5010,0
20241126,163900,511323185,5010,5010,5010,5010,0
20241126,163800,511323185,5010,5010,5010,5010,0
20241126,163700,511323185,5010,5010,5010,5010,0
20241126,163600,511323185,5010,5010,5010,5010,0
20241126,163500,511323185,5010,5010,5010,5010,0
20241126,163400,511323185,5010,5010,5010,5010,0
20241126,163300,511323185,5010,5010,5010,5010,0
20241126,163200,511323185,5010,5010,5010,5010,0
20241126,163100,511323185,5010,5010,5010,5010,0
20241126,163000,511323185,5010,5010,5010,5010,0
20241126,162900,511323185,5010,5010,5010,5010,3331
20241126,162800,511323185,5010,5010,5010,5010,0
20241126,162700,511323185,5010,5010,5010,5010,0
20241126,162600,511323185,5010,5010,5010,5010,0
20241126,162500,511323185,5010,5010,5010,5010,0
20241126,162400,511323185,5010,5010,5010,5010,0
20241126,162300,511323185,5010,5010,5010,5010,0
20241126,162200,511323185,5010,5010,5010,5010,0
20241126,162100,511323185,5010,5010,5010,5010,0
20241126,162000,511323185,5010,5010,5010,5010,0
20241126,161900,511323185,5010,5010,5010,5010,0
20241126,161800,511323185,5010,5010,5010,5010,0
20241126,161700,511323185,5010,5010,5010,5010,0
20241126,161600,511323185,5010,5010,5010,5010,0
20241126,161500,511323185,5010,5010,5010,5010,0
20241126,161400,511323185,5010,5010,5010,5010,0
20241126,161300,511323185,5010,5010,5010,5010,0
20241126,161200,511323185,5010,5010,5010,5010,0
20241126,161100,511323185,5010,5010,5010,5010,0
20241126,161000,511323185,5010,5010,5010,5010,0
20241126,160900,511323185,5010,5010,5010,5010,0
20241126,160800,511323185,5010,5010,5010,5010,0
20241126,160700,511323185,5010,5010,5010,5010,0
20241126,160600,511323185,5010,5010,5010,5010,0
20241126,160500,511323185,5010,5010,5010,5010,0
20241126,160400,511323185,5010,5010,5010,5010,0
20241126,160300,511323185,5010,5010,5010,5010,0
20241126,160200,511323185,5010,5010,5010,5010,0
20241126,160100,511323185,5010,5010,5010,5010,0
20241126,160000,511323185,5010,5010,5010,5010,0
20241126,155900,511323185,5010,5010,5010,5010,3331
20241126,155800,511323185,5010,5010,5010,5010,0
20241126,155700,511323185,5010,5010,5010,5010,0
20241126,155600,511323185,5010,5010,5010,5010,0
20241126,155500,511323185,5010,5010,5010,5010,0
20241126,155400,511323185,5010,5010,5010,5010,0
20241126,155300,511323185,5010,5010,5010,5010,0
20241126,155200,511323185,5010,5010,5010,5010,0
20241126,155100,511323185,5010,5010,5010,5010,0
20241126,155000,511323185,5010,5010,5010,5010,0
20241126,154900,511323185,5010,5010,5010,5010,0
20241126,154800,511323185,5010,5010,5010,5010,0
20241126,154700,511323185,5010,5010,5010,5010,0
20241126,154600,511323185,5010,5010,5010,5010,0
20241126,154500,511323185,5010,5010,5010,5010,0
20241126,154400,511323185,5010,5010,5010,5010,0
20241126,154300,511323185,5010,5010,5010,5010,0
20241126,154200,511323185,5010,5010,5010,5010,0
20241126,154100,511323185,5010,5010,5010,5010,0
20241126,154000,511323185,5010,5010,5010,5010,0
20241126,153900,511323185,5010,5010,5010,5010,0
20241126,153800,511323185,5010,5010,5010,5010,0
20241126,153700,511323185,5010,5010,5010,5010,0
20241126,153600,511323185,5010,5010,5010,5010,0
20241126,153500,511323185,5010,5010,5010,5010,0
20241126,153400,511323185,5010,5010,5010,5010,0
20241126,153300,511323185,5010,5010,5010,5010,0
20241126,153200,511323185,5010,5010,5010,5010,0
20241126,153100,511323185,5010,5010,5010,5010,0
20241126,153000,511323185,5010,5010,5010,5010,3331
20241126,152900,494634875,5020,5020,5020,5020,0
20241126,152800,494634875,5020,5020,5020,5020,0
20241126,152700,494634875,5020,5020,5020,5020,0
20241126,152600,494634875,5020,5020,5020,5020,0
20241126,152500,494634875,5020,5020,5020,5020,0
20241126,152400,494634875,5020,5020,5020,5020,0
20241126,152300,494634875,5020,5020,5020,5020,0
20241126,152200,494634875,5020,5020,5020,5020,0
20241126,152100,494634875,5020,5020,5020,5020,0
20241126,152000,494634875,5020,5020,5020,5020,0
20241126,151900,494634875,5020,4995,5020,4995,4562
20241126,151800,471762130,5010,5000,5010,4995,3005
20241126,151700,456735260,5000,4990,5000,4990,3
20241126,151600,456720280,5010,4990,5010,4990,5041
20241126,151500,431525970,4990,4980,4990,4980,2011
20241126,151400,421509085,4980,4975,4980,4975,972
20241126,151300,416673250,4975,4975,4980,4975,1002
20241126,151200,411688295,4975,4975,4975,4975,0
20241126,151100,411688295,4975,4975,4975,4975,0
20241126,151000,411688295,4975,4955,4975,4950,10
20241126,150900,411638715,4975,4975,4975,4975,0
20241126,150800,411638715,4975,4960,4975,4960,1731
20241126,150700,403040640,4975,4965,4975,4965,501
20241126,150600,400553165,4975,4975,4975,4975,0
20241126,150500,400553165,4975,4975,4975,4975,150
20241126,150400,399806915,4975,4950,4975,4950,2420
20241126,150300,387819775,4960,4960,4960,4950,120
20241126,150200,387225745,4950,4955,4955,4950,128
20241126,150100,386591645,4960,4960,4960,4960,0
20241126,150000,386591645,4960,4960,4960,4960,72
20241126,145900,386234525,4955,4950,4955,4950,50
20241126,145800,385986955,4950,4955,4955,4950,1918
20241126,145700,376490345,4970,4970,4970,4970,400
20241126,145600,374502345,4970,4950,4970,4950,168
20241126,145500,373667405,4970,4940,4970,4940,5493
20241126,145400,346475505,4940,4940,4940,4940,316
20241126,145300,344914465,4940,4935,4940,4935,613
20241126,145200,341888415,4935,4935,4935,4935,0
20241126,145100,341888415,4935,4935,4935,4935,11
20241126,145000,341834130,4930,4930,4930,4930,743
20241126,144900,338171140,4925,4925,4925,4925,100
20241126,144800,337678640,4930,4930,4930,4930,1
20241126,144700,337673710,4925,4925,4925,4925,1
20241126,144600,337668785,4925,4925,4925,4925,0
20241126,144500,337668785,4925,4925,4925,4925,1
20241126,144400,337663860,4925,4925,4925,4925,500
20241126,144300,335201360,4925,4920,4925,4920,2
20241126,144200,335191515,4910,4915,4915,4910,561
20241126,144100,332437000,4910,4910,4910,4910,2
20241126,144000,332427180,4920,4920,4920,4920,0
20241126,143900,332427180,4920,4915,4925,4915,2640
20241126,143800,319448715,4915,4915,4915,4910,539
20241126,143700,316802030,4920,4915,4920,4915,124
20241126,143600,316192225,4925,4910,4925,4905,553
20241126,143500,313477180,4910,4910,4925,4910,353
20241126,143400,311739045,4925,4925,4925,4925,0
20241126,143300,311739045,4925,4915,4925,4915,498
20241126,143200,309288475,4915,4910,4915,4900,3
20241126,143100,309273750,4915,4915,4920,4915,1004
20241126,143000,304339070,4915,4915,4915,4915,0
20241126,142900,304339070,4915,4915,4915,4905,505
20241126,142800,301861995,4915,4915,4915,4915,0
20241126,142700,301861995,4915,4915,4915,4915,10
20241126,142600,301812845,4915,4915,4915,4915,0
20241126,142500,301812845,4915,4915,4915,4915,100
20241126,142400,301321345,4915,4915,4915,4915,0
20241126,142300,301321345,4915,4895,4915,4895,101
20241126,142200,300825930,4915,4895,4915,4895,63
20241126,142100,300517525,4895,4895,4895,4895,40
20241126,142000,300321725,4915,4915,4915,4915,8
20241126,141900,300282405,4915,4895,4915,4895,11
20241126,141800,300228540,4895,4895,4895,4895,29
20241126,141700,300086585,4905,4905,4905,4905,7
20241126,141600,300052250,4905,4905,4905,4905,0
20241126,141500,300052250,4905,4900,4905,4900,1784
20241126,141400,291304885,4900,4900,4900,4900,0
20241126,141300,291304885,4900,4900,4900,4900,0
20241126,141200,291304885,4900,4900,4900,4900,0
20241126,141100,291304885,4900,4900,4900,4900,0
20241126,141000,291304885,4900,4900,4900,4900,50
20241126,140900,291059885,4900,4900,4900,4900,0
20241126,140800,291059885,4900,4900,4900,4900,0
20241126,140700,291059885,4900,4900,4900,4900,30
20241126,140600,290912885,4900,4900,4900,4900,1
20241126,140500,290907985,4900,4895,4900,4895,127
20241126,140400,290286315,4895,4895,4895,4895,0
20241126,140300,290286315,4895,4895,4895,4895,0
20241126,140200,290286315,4895,4895,4895,4895,2
20241126,140100,290276525,4895,4895,4895,4895,0
20241126,140000,290276525,4895,4895,4900,4895,480
20241126,135900,287926920,4900,4900,4900,4900,0
20241126,135800,287926920,4900,4900,4900,4900,42
20241126,135700,287721120,4900,4900,4900,4900,2
20241126,135600,287711320,4900,4900,4900,4900,1
20241126,135500,287706420,4895,4900,4900,4895,513
20241126,135400,285192730,4905,4905,4905,4905,20
20241126,135300,285094630,4905,4905,4905,4905,0
20241126,135200,285094630,4905,4900,4905,4900,749
20241126,135100,281423235,4900,4905,4905,4900,252
20241126,135000,280188185,4905,4905,4905,4905,0
20241126,134900,280188185,4905,4905,4905,4905,0
20241126,134800,280188185,4905,4905,4905,4905,699
20241126,134700,276759590,4905,4905,4905,4905,918
20241126,134600,272256800,4905,4905,4905,4905,615
20241126,134500,269240225,4925,4925,4925,4925,503
20241126,134400,266762950,4925,4925,4925,4925,30
20241126,134300,266615200,4925,4920,4925,4920,4009
20241126,134200,246888985,4920,4920,4920,4920,1
20241126,134100,246884065,4915,4915,4915,4915,140
20241126,134000,246195965,4915,4910,4915,4910,1065
20241126,133900,240966490,4910,4910,4910,4910,0
20241126,133800,240966490,4910,4910,4910,4910,0
20241126,133700,240966490,4910,4910,4910,4910,0
20241126,133600,240966490,4910,4910,4910,4910,0
20241126,133500,240966490,4910,4910,4910,4910,0
20241126,133400,240966490,4910,4910,4910,4910,0
20241126,133300,240966490,4910,4905,4910,4905,34
20241126,133200,240799555,4910,4910,4910,4910,0
20241126,133100,240799555,4910,4910,4910,4910,0
20241126,133000,240799555,4910,4910,4910,4910,500
20241126,132900,238344555,4910,4910,4910,4910,10
20241126,132800,238295455,4915,4915,4915,4915,0
20241126,132700,238295455,4915,4910,4915,4910,340
20241126,132600,236625380,4915,4915,4915,4915,0
20241126,132500,236625380,4915,4910,4915,4910,200
20241126,132400,235643265,4910,4905,4910,4905,273
20241126,132300,234303860,4905,4900,4905,4900,74
20241126,132200,233941245,4900,4900,4900,4900,211
20241126,132100,232907345,4900,4895,4900,4895,330
20241126,132000,231291115,4900,4900,4900,4900,0
20241126,131900,231291115,4900,4890,4900,4890,53
20241126,131800,231031445,4900,4900,4900,4900,21
20241126,131700,230928545,4900,4900,4900,4900,0
20241126,131600,230928545,4900,4900,4900,4900,301
20241126,131500,229453645,4895,4900,4900,4895,216
20241126,131400,228396280,4900,4895,4900,4895,55
20241126,131300,228126875,4890,4900,4900,4890,162
20241126,131200,227333585,4900,4910,4910,4900,180
20241126,131100,226449885,4910,4890,4910,4890,2
20241126,131000,226440085,4900,4900,4900,4900,128
20241126,130900,225812885,4890,4890,4890,4890,1153
20241126,130800,220174715,4890,4890,4890,4890,1
20241126,130700,220169825,4915,4915,4915,4915,200
20241126,130600,219186825,4915,4915,4915,4915,0
20241126,130500,219186825,4915,4915,4915,4915,0
20241126,130400,219186825,4915,4900,4920,4885,2557
20241126,130300,206623935,4915,4900,4915,4890,3201
20241126,130200,190968285,4915,4885,4915,4885,1728
20241126,130100,182492360,4885,4865,4885,4865,1712
20241126,130000,174143480,4865,4860,4865,4860,4560
20241126,125900,151959230,4860,4860,4860,4860,50
20241126,125800,151716230,4860,4860,4865,4860,1359
20241126,125700,145108510,4860,4855,4860,4855,781
20241126,125600,141314415,4850,4850,4850,4850,200
20241126,125500,140344415,4855,4855,4855,4855,53
20241126,125400,140087100,4850,4850,4850,4850,1719
20241126,125300,131749950,4850,4840,4850,4840,1581
20241126,125200,124088115,4830,4830,4830,4830,0
20241126,125100,124088115,4830,4830,4830,4830,0
20241126,125000,124088115,4830,4830,4830,4830,529
20241126,124900,121533045,4835,4835,4835,4835,0
20241126,124800,121533045,4835,4835,4835,4835,0
20241126,124700,121533045,4835,4835,4835,4835,0
20241126,124600,121533045,4835,4830,4835,4830,2116
20241126,124500,111310650,4830,4830,4830,4830,0
20241126,124400,111310650,4830,4830,4830,4830,0
20241126,124300,111310650,4830,4830,4830,4830,574
20241126,124200,108538230,4835,4835,4835,4835,3
20241126,124100,108523725,4835,4845,4845,4835,282
20241126,124000,107159835,4845,4845,4845,4845,0
20241126,123900,107159835,4845,4845,4845,4845,0
20241126,123800,107159835,4845,4845,4845,4845,10
20241126,123700,107111385,4845,4845,4845,4845,0
20241126,123600,107111385,4845,4840,4845,4840,1436
20241126,123500,100158120,4835,4825,4835,4825,522
20241126,123400,97635360,4835,4835,4835,4835,0
20241126,123300,97635360,4835,4835,4835,4835,0
20241126,123200,97635360,4835,4830,4835,4830,1982
20241126,123100,88056495,4825,4825,4825,4825,0
20241126,123000,88056495,4825,4825,4825,4825,0
20241126,122900,88056495,4825,4825,4825,4825,0
20241126,122800,88056495,4825,4825,4825,4825,550
20241126,122700,85402745,4825,4825,4825,4825,0
20241126,122600,85402745,4825,4825,4825,4825,0
20241126,122500,85402745,4825,4825,4825,4825,0
20241126,122400,85402745,4825,4825,4825,4825,4
20241126,122300,85383445,4830,4830,4830,4830,0
20241126,122200,85383445,4830,4830,4830,4830,0
20241126,122100,85383445,4830,4830,4830,4830,0
20241126,122000,85383445,4830,4830,4830,4830,0
20241126,121900,85383445,4830,4830,4830,4830,0
20241126,121800,85383445,4830,4830,4830,4830,0
20241126,121700,85383445,4830,4830,4830,4830,0
20241126,121600,85383445,4830,4830,4830,4830,0
20241126,121500,85383445,4830,4830,4830,4830,0
20241126,121400,85383445,4830,4830,4830,4830,0
20241126,121300,85383445,4830,4830,4830,4830,0
20241126,121200,85383445,4830,4830,4830,4830,0
20241126,121100,85383445,4830,4830,4830,4830,15
20241126,121000,85310995,4830,4830,4830,4830,0
20241126,120900,85310995,4830,4830,4830,4830,0
20241126,120800,85310995,4830,4830,4830,4830,5
20241126,120700,85286845,4835,4835,4835,4835,0
20241126,120600,85286845,4835,4835,4835,4835,2
20241126,120500,85277175,4835,4835,4835,4835,2
20241126,120400,85267505,4830,4830,4830,4830,0
20241126,120300,85267505,4830,4830,4830,4830,0
20241126,120200,85267505,4830,4830,4830,4830,0
20241126,120100,85267505,4830,4830,4830,4830,0
20241126,120000,85267505,4830,4830,4830,4830,381
20241126,115900,83427275,4825,4825,4825,4825,0
20241126,115800,83427275,4825,4825,4825,4825,0
20241126,115700,83427275,4825,4825,4825,4825,0
20241126,115600,83427275,4825,4825,4825,4825,0
20241126,115500,83427275,4825,4820,4825,4820,267
20241126,115400,82139005,4825,4825,4825,4825,0
20241126,115300,82139005,4825,4825,4825,4825,0
20241126,115200,82139005,4825,4825,4825,4825,0
20241126,115100,82139005,4825,4825,4825,4825,0
20241126,115000,82139005,4825,4825,4825,4825,146
20241126,114900,81434555,4820,4820,4820,4820,2
20241126,114800,81424915,4820,4820,4820,4820,0
20241126,114700,81424915,4820,4820,4820,4820,0
20241126,114600,81424915,4820,4820,4820,4820,40
20241126,114500,81232115,4825,4825,4825,4825,0
20241126,114400,81232115,4825,4825,4825,4825,0
20241126,114300,81232115,4825,4825,4825,4825,1
20241126,114200,81227290,4830,4830,4830,4830,0
20241126,114100,81227290,4830,4830,4830,4830,0
20241126,114000,81227290,4830,4830,4830,4830,0
20241126,113900,81227290,4830,4830,4830,4830,0
20241126,113800,81227290,4830,4830,4830,4830,0
20241126,113700,81227290,4830,4830,4830,4830,0
20241126,113600,81227290,4830,4830,4830,4830,0
20241126,113500,81227290,4830,4830,4830,4830,0
20241126,113400,81227290,4830,4830,4830,4830,0
20241126,113300,81227290,4830,4830,4830,4830,0
20241126,113200,81227290,4830,4820,4830,4820,305
20241126,113100,79755665,4815,4815,4815,4815,0
20241126,113000,79755665,4815,4815,4815,4815,0
20241126,112900,79755665,4815,4815,4815,4815,903
20241126,112800,75407720,4815,4815,4815,4815,0
20241126,112700,75407720,4815,4815,4815,4815,0
20241126,112600,75407720,4815,4815,4815,4815,0
20241126,112500,75407720,4815,4815,4815,4815,0
20241126,112400,75407720,4815,4815,4815,4815,4
20241126,112300,75388460,4815,4815,4815,4815,0
20241126,112200,75388460,4815,4815,4815,4815,396
20241126,112100,73481720,4820,4820,4820,4820,0
20241126,112000,73481720,4820,4820,4820,4820,2
20241126,111900,73472080,4820,4820,4820,4820,3
20241126,111800,73457620,4820,4820,4820,4820,292
20241126,111700,72050180,4825,4825,4825,4825,0
20241126,111600,72050180,4825,4825,4825,4825,0
20241126,111500,72050180,4825,4825,4825,4825,47
20241126,111400,71823405,4825,4830,4830,4825,266
20241126,111300,70539765,4830,4830,4830,4830,15
20241126,111200,70467315,4830,4830,4830,4830,130
20241126,111100,69839415,4830,4830,4830,4830,1
20241126,111000,69834585,4830,4830,4830,4830,0
20241126,110900,69834585,4830,4830,4830,4830,0
20241126,110800,69834585,4830,4830,4830,4830,0
20241126,110700,69834585,4830,4830,4830,4830,0
20241126,110600,69834585,4830,4830,4830,4830,0
20241126,110500,69834585,4830,4830,4830,4830,0
20241126,110400,69834585,4830,4830,4830,4830,6
20241126,110300,69805605,4830,4830,4830,4830,93
20241126,110200,69356415,4835,4835,4835,4835,0
20241126,110100,69356415,4835,4835,4835,4835,0
20241126,110000,69356415,4835,4830,4835,4830,196
20241126,105900,68408760,4830,4830,4830,4830,615
20241126,105800,65438310,4830,4830,4830,4830,0
20241126,105700,65438310,4830,4830,4830,4830,0
20241126,105600,65438310,4830,4830,4830,4830,0
20241126,105500,65438310,4830,4830,4830,4830,0
20241126,105400,65438310,4830,4830,4830,4830,5
20241126,105300,65414160,4830,4830,4830,4830,0
20241126,105200,65414160,4830,4830,4830,4830,279
20241126,105100,64066590,4830,4830,4830,4830,100
20241126,105000,63583590,4820,4820,4820,4820,0
20241126,104900,63583590,4820,4820,4820,4820,0
20241126,104800,63583590,4820,4820,4820,4820,0
20241126,104700,63583590,4820,4825,4825,4820,394
20241126,104600,61683580,4825,4825,4825,4825,0
20241126,104500,61683580,4825,4825,4825,4825,400
20241126,104400,59753580,4820,4820,4820,4820,202
20241126,104300,58779940,4815,4815,4815,4815,0
20241126,104200,58779940,4815,4815,4815,4815,0
20241126,104100,58779940,4815,4815,4815,4815,0
20241126,104000,58779940,4815,4815,4815,4815,0
20241126,103900,58779940,4815,4815,4815,4815,0
20241126,103800,58779940,4815,4815,4815,4815,0
20241126,103700,58779940,4815,4815,4815,4815,0
20241126,103600,58779940,4815,4815,4815,4815,250
20241126,103500,57576190,4810,4810,4810,4810,0
20241126,103400,57576190,4810,4810,4810,4810,0
20241126,103300,57576190,4810,4810,4810,4810,0
20241126,103200,57576190,4810,4810,4810,4810,0
20241126,103100,57576190,4810,4810,4810,4810,0
20241126,103000,57576190,4810,4810,4810,4810,0
20241126,102900,57576190,4810,4810,4810,4810,2
20241126,102800,57566570,4805,4805,4805,4805,0
20241126,102700,57566570,4805,4805,4805,4805,0
20241126,102600,57566570,4805,4805,4805,4805,168
20241126,102500,56759330,4810,4810,4810,4810,0
20241126,102400,56759330,4810,4810,4810,4810,0
20241126,102300,56759330,4810,4810,4810,4810,1
20241126,102200,56754520,4810,4810,4810,4810,0
20241126,102100,56754520,4810,4810,4810,4810,80
20241126,102000,56369720,4810,4810,4810,4810,0
20241126,101900,56369720,4810,4810,4810,4810,0
20241126,101800,56369720,4810,4810,4810,4810,0
20241126,101700,56369720,4810,4810,4810,4810,0
20241126,101600,56369720,4810,4810,4810,4810,2
20241126,101500,56360100,4815,4815,4815,4815,0
20241126,101400,56360100,4815,4815,4815,4815,0
20241126,101300,56360100,4815,4815,4815,4815,60
20241126,101200,56071200,4805,4805,4805,4805,0
20241126,101100,56071200,4805,4805,4805,4805,0
20241126,101000,56071200,4805,4805,4805,4805,40
20241126,100900,55879000,4805,4805,4805,4805,1
20241126,100800,55874195,4805,4805,4805,4805,1
20241126,100700,55869390,4805,4805,4805,4805,5
20241126,100600,55845365,4800,4800,4800,4800,0
20241126,100500,55845365,4800,4800,4800,4800,0
20241126,100400,55845365,4800,4800,4800,4800,0
20241126,100300,55845365,4800,4800,4800,4800,2
20241126,100200,55835765,4790,4790,4790,4790,0
20241126,100100,55835765,4790,4790,4790,4790,879
20241126,100000,51625355,4795,4795,4795,4795,0
20241126,095900,51625355,4795,4795,4795,4795,50
20241126,095800,51385605,4800,4800,4800,4800,1
20241126,095700,51380805,4795,4795,4795,4795,0
20241126,095600,51380805,4795,4795,4795,4795,0
20241126,095500,51380805,4795,4795,4795,4795,0
20241126,095400,51380805,4795,4795,4795,4795,0
20241126,095300,51380805,4795,4795,4795,4795,0
20241126,095200,51380805,4795,4795,4795,4795,1
20241126,095100,51376010,4790,4790,4790,4790,0
20241126,095000,51376010,4790,4790,4790,4790,0
20241126,094900,51376010,4790,4790,4790,4790,0
20241126,094800,51376010,4790,4790,4790,4790,319
20241126,094700,49848000,4785,4785,4785,4785,0
20241126,094600,49848000,4785,4785,4785,4785,0
20241126,094500,49848000,4785,4785,4785,4785,0
20241126,094400,49848000,4785,4785,4785,4785,0
20241126,094300,49848000,4785,4805,4805,4785,1101
20241126,094200,44579695,4785,4810,4810,4785,164
20241126,094100,43794675,4785,4785,4785,4785,0
20241126,094000,43794675,4785,4785,4785,4785,0
20241126,093900,43794675,4785,4795,4795,4785,1000
20241126,093800,39005810,4790,4790,4790,4790,0
20241126,093700,39005810,4790,4790,4790,4790,0
20241126,093600,39005810,4790,4790,4790,4790,0
20241126,093500,39005810,4790,4790,4790,4790,0
20241126,093400,39005810,4790,4795,4795,4790,149
20241126,093300,38291815,4795,4810,4810,4795,818
20241126,093200,34366570,4810,4810,4810,4810,0
20241126,093100,34366570,4810,4810,4810,4810,0
20241126,093000,34366570,4810,4810,4810,4810,0
20241126,092900,34366570,4810,4815,4815,4810,675
20241126,092800,31119250,4815,4820,4820,4815,101
20241126,092700,30632435,4820,4820,4820,4820,0
20241126,092600,30632435,4820,4820,4820,4820,0
20241126,092500,30632435,4820,4820,4820,4820,0
20241126,092400,30632435,4820,4820,4820,4820,200
20241126,092300,29668435,4845,4845,4845,4845,0
20241126,092200,29668435,4845,4845,4845,4845,0
20241126,092100,29668435,4845,4845,4845,4845,0
20241126,092000,29668435,4845,4820,4845,4820,3
20241126,091900,29653930,4820,4820,4820,4820,699
20241126,091800,26284750,4850,4850,4850,4850,0
20241126,091700,26284750,4850,4850,4850,4850,0
20241126,091600,26284750,4850,4850,4850,4850,0
20241126,091500,26284750,4850,4850,4850,4850,752
20241126,091400,22637550,4850,4850,4850,4850,0
20241126,091300,22637550,4850,4810,4850,4810,1749
20241126,091200,14162635,4810,4810,4810,4810,0
20241126,091100,14162635,4810,4805,4840,4805,49
20241126,091000,13927145,4810,4810,4810,4810,0
20241126,090900,13927145,4810,4810,4810,4810,41
20241126,090800,13729935,4800,4800,4800,4800,6
20241126,090700,13701135,4800,4800,4800,4800,0
20241126,090600,13701135,4800,4810,4810,4800,717
20241126,090500,10255895,4810,4820,4820,4810,505
20241126,090400,7822770,4845,4820,4845,4820,11
20241126,090300,7769725,4850,4810,4850,4810,54
20241126,090200,7508125,4855,4855,4855,4855,100
20241126,090100,7022625,4855,4855,4855,4855,162
20241126,090000,6236115,4815,4865,4865,4815,1287