KissMeData/045970/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,193000,227069605,4100,4100,4100,4100,113
20241126,192900,227069605,4100,4100,4100,4100,0
20241126,192800,227069605,4100,4100,4100,4100,0
20241126,192700,227069605,4100,4100,4100,4100,0
20241126,192600,227069605,4100,4100,4100,4100,0
20241126,192500,227069605,4100,4100,4100,4100,0
20241126,192400,227069605,4100,4100,4100,4100,0
20241126,192300,227069605,4100,4100,4100,4100,0
20241126,192200,227069605,4100,4100,4100,4100,0
20241126,192100,227069605,4100,4100,4100,4100,0
20241126,192000,227069605,4100,4100,4100,4100,0
20241126,191900,227069605,4100,4100,4100,4100,0
20241126,191800,227069605,4100,4100,4100,4100,0
20241126,191700,227069605,4100,4100,4100,4100,0
20241126,191600,227069605,4100,4100,4100,4100,0
20241126,191500,227069605,4100,4100,4100,4100,0
20241126,191400,227069605,4100,4100,4100,4100,0
20241126,191300,227069605,4100,4100,4100,4100,0
20241126,191200,227069605,4100,4100,4100,4100,0
20241126,191100,227069605,4100,4100,4100,4100,0
20241126,191000,227069605,4100,4100,4100,4100,0
20241126,190900,227069605,4100,4100,4100,4100,0
20241126,190800,227069605,4100,4100,4100,4100,0
20241126,190700,227069605,4100,4100,4100,4100,0
20241126,190600,227069605,4100,4100,4100,4100,0
20241126,190500,227069605,4100,4100,4100,4100,0
20241126,190400,227069605,4100,4100,4100,4100,0
20241126,190300,227069605,4100,4100,4100,4100,0
20241126,190200,227069605,4100,4100,4100,4100,0
20241126,190100,227069605,4100,4100,4100,4100,0
20241126,190000,227069605,4100,4100,4100,4100,113
20241126,185900,227069605,4100,4100,4100,4100,0
20241126,185800,227069605,4100,4100,4100,4100,0
20241126,185700,227069605,4100,4100,4100,4100,0
20241126,185600,227069605,4100,4100,4100,4100,0
20241126,185500,227069605,4100,4100,4100,4100,0
20241126,185400,227069605,4100,4100,4100,4100,0
20241126,185300,227069605,4100,4100,4100,4100,0
20241126,185200,227069605,4100,4100,4100,4100,0
20241126,185100,227069605,4100,4100,4100,4100,0
20241126,185000,227069605,4100,4100,4100,4100,0
20241126,184900,227069605,4100,4100,4100,4100,0
20241126,184800,227069605,4100,4100,4100,4100,0
20241126,184700,227069605,4100,4100,4100,4100,0
20241126,184600,227069605,4100,4100,4100,4100,0
20241126,184500,227069605,4100,4100,4100,4100,0
20241126,184400,227069605,4100,4100,4100,4100,0
20241126,184300,227069605,4100,4100,4100,4100,0
20241126,184200,227069605,4100,4100,4100,4100,0
20241126,184100,227069605,4100,4100,4100,4100,0
20241126,184000,227069605,4100,4100,4100,4100,0
20241126,183900,227069605,4100,4100,4100,4100,0
20241126,183800,227069605,4100,4100,4100,4100,0
20241126,183700,227069605,4100,4100,4100,4100,0
20241126,183600,227069605,4100,4100,4100,4100,0
20241126,183500,227069605,4100,4100,4100,4100,0
20241126,183400,227069605,4100,4100,4100,4100,0
20241126,183300,227069605,4100,4100,4100,4100,0
20241126,183200,227069605,4100,4100,4100,4100,0
20241126,183100,227069605,4100,4100,4100,4100,0
20241126,183000,227069605,4100,4100,4100,4100,113
20241126,182900,227069605,4100,4100,4100,4100,0
20241126,182800,227069605,4100,4100,4100,4100,0
20241126,182700,227069605,4100,4100,4100,4100,0
20241126,182600,227069605,4100,4100,4100,4100,0
20241126,182500,227069605,4100,4100,4100,4100,0
20241126,182400,227069605,4100,4100,4100,4100,0
20241126,182300,227069605,4100,4100,4100,4100,0
20241126,182200,227069605,4100,4100,4100,4100,0
20241126,182100,227069605,4100,4100,4100,4100,0
20241126,182000,227069605,4100,4100,4100,4100,0
20241126,181900,227069605,4100,4100,4100,4100,0
20241126,181800,227069605,4100,4100,4100,4100,0
20241126,181700,227069605,4100,4100,4100,4100,0
20241126,181600,227069605,4100,4100,4100,4100,0
20241126,181500,227069605,4100,4100,4100,4100,0
20241126,181400,227069605,4100,4100,4100,4100,0
20241126,181300,227069605,4100,4100,4100,4100,0
20241126,181200,227069605,4100,4100,4100,4100,0
20241126,181100,227069605,4100,4100,4100,4100,0
20241126,181000,227069605,4100,4100,4100,4100,0
20241126,180900,227069605,4100,4100,4100,4100,0
20241126,180800,227069605,4100,4100,4100,4100,0
20241126,180700,227069605,4100,4100,4100,4100,0
20241126,180600,227069605,4100,4100,4100,4100,0
20241126,180500,227069605,4100,4100,4100,4100,0
20241126,180400,227069605,4100,4100,4100,4100,0
20241126,180300,227069605,4100,4100,4100,4100,0
20241126,180200,227069605,4100,4100,4100,4100,0
20241126,180100,227069605,4100,4100,4100,4100,0
20241126,180000,227069605,4100,4100,4100,4100,113
20241126,175900,227069605,4100,4100,4100,4100,0
20241126,175800,227069605,4100,4100,4100,4100,0
20241126,175700,227069605,4100,4100,4100,4100,0
20241126,175600,227069605,4100,4100,4100,4100,0
20241126,175500,227069605,4100,4100,4100,4100,0
20241126,175400,227069605,4100,4100,4100,4100,0
20241126,175300,227069605,4100,4100,4100,4100,0
20241126,175200,227069605,4100,4100,4100,4100,0
20241126,175100,227069605,4100,4100,4100,4100,0
20241126,175000,227069605,4100,4100,4100,4100,0
20241126,174900,227069605,4100,4100,4100,4100,0
20241126,174800,227069605,4100,4100,4100,4100,0
20241126,174700,227069605,4100,4100,4100,4100,0
20241126,174600,227069605,4100,4100,4100,4100,0
20241126,174500,227069605,4100,4100,4100,4100,0
20241126,174400,227069605,4100,4100,4100,4100,0
20241126,174300,227069605,4100,4100,4100,4100,0
20241126,174200,227069605,4100,4100,4100,4100,0
20241126,174100,227069605,4100,4100,4100,4100,0
20241126,174000,227069605,4100,4100,4100,4100,0
20241126,173900,227069605,4100,4100,4100,4100,0
20241126,173800,227069605,4100,4100,4100,4100,0
20241126,173700,227069605,4100,4100,4100,4100,0
20241126,173600,227069605,4100,4100,4100,4100,0
20241126,173500,227069605,4100,4100,4100,4100,0
20241126,173400,227069605,4100,4100,4100,4100,0
20241126,173300,227069605,4100,4100,4100,4100,0
20241126,173200,227069605,4100,4100,4100,4100,0
20241126,173100,227069605,4100,4100,4100,4100,0
20241126,173000,227069605,4100,4100,4100,4100,113
20241126,172900,227069605,4100,4100,4100,4100,0
20241126,172800,227069605,4100,4100,4100,4100,0
20241126,172700,227069605,4100,4100,4100,4100,0
20241126,172600,227069605,4100,4100,4100,4100,0
20241126,172500,227069605,4100,4100,4100,4100,0
20241126,172400,227069605,4100,4100,4100,4100,0
20241126,172300,227069605,4100,4100,4100,4100,0
20241126,172200,227069605,4100,4100,4100,4100,0
20241126,172100,227069605,4100,4100,4100,4100,0
20241126,172000,227069605,4100,4100,4100,4100,0
20241126,171900,227069605,4100,4100,4100,4100,0
20241126,171800,227069605,4100,4100,4100,4100,0
20241126,171700,227069605,4100,4100,4100,4100,0
20241126,171600,227069605,4100,4100,4100,4100,0
20241126,171500,227069605,4100,4100,4100,4100,0
20241126,171400,227069605,4100,4100,4100,4100,0
20241126,171300,227069605,4100,4100,4100,4100,0
20241126,171200,227069605,4100,4100,4100,4100,0
20241126,171100,227069605,4100,4100,4100,4100,0
20241126,171000,227069605,4100,4100,4100,4100,0
20241126,170900,227069605,4100,4100,4100,4100,0
20241126,170800,227069605,4100,4100,4100,4100,0
20241126,170700,227069605,4100,4100,4100,4100,0
20241126,170600,227069605,4100,4100,4100,4100,0
20241126,170500,227069605,4100,4100,4100,4100,0
20241126,170400,227069605,4100,4100,4100,4100,0
20241126,170300,227069605,4100,4100,4100,4100,0
20241126,170200,227069605,4100,4100,4100,4100,0
20241126,170100,227069605,4100,4100,4100,4100,0
20241126,170000,227069605,4100,4100,4100,4100,113
20241126,165900,227069605,4100,4100,4100,4100,0
20241126,165800,227069605,4100,4100,4100,4100,0
20241126,165700,227069605,4100,4100,4100,4100,0
20241126,165600,227069605,4100,4100,4100,4100,0
20241126,165500,227069605,4100,4100,4100,4100,0
20241126,165400,227069605,4100,4100,4100,4100,0
20241126,165300,227069605,4100,4100,4100,4100,0
20241126,165200,227069605,4100,4100,4100,4100,0
20241126,165100,227069605,4100,4100,4100,4100,0
20241126,165000,227069605,4100,4100,4100,4100,0
20241126,164900,227069605,4100,4100,4100,4100,0
20241126,164800,227069605,4100,4100,4100,4100,0
20241126,164700,227069605,4100,4100,4100,4100,0
20241126,164600,227069605,4100,4100,4100,4100,0
20241126,164500,227069605,4100,4100,4100,4100,0
20241126,164400,227069605,4100,4100,4100,4100,0
20241126,164300,227069605,4100,4100,4100,4100,0
20241126,164200,227069605,4100,4100,4100,4100,0
20241126,164100,227069605,4100,4100,4100,4100,0
20241126,164000,227069605,4100,4100,4100,4100,0
20241126,163900,227069605,4100,4100,4100,4100,0
20241126,163800,227069605,4100,4100,4100,4100,0
20241126,163700,227069605,4100,4100,4100,4100,0
20241126,163600,227069605,4100,4100,4100,4100,0
20241126,163500,227069605,4100,4100,4100,4100,0
20241126,163400,227069605,4100,4100,4100,4100,0
20241126,163300,227069605,4100,4100,4100,4100,0
20241126,163200,227069605,4100,4100,4100,4100,0
20241126,163100,227069605,4100,4100,4100,4100,0
20241126,163000,227069605,4100,4100,4100,4100,113
20241126,162900,227069605,4100,4100,4100,4100,0
20241126,162800,227069605,4100,4100,4100,4100,0
20241126,162700,227069605,4100,4100,4100,4100,0
20241126,162600,227069605,4100,4100,4100,4100,0
20241126,162500,227069605,4100,4100,4100,4100,0
20241126,162400,227069605,4100,4100,4100,4100,0
20241126,162300,227069605,4100,4100,4100,4100,0
20241126,162200,227069605,4100,4100,4100,4100,0
20241126,162100,227069605,4100,4100,4100,4100,0
20241126,162000,227069605,4100,4100,4100,4100,0
20241126,161900,227069605,4100,4100,4100,4100,0
20241126,161800,227069605,4100,4100,4100,4100,0
20241126,161700,227069605,4100,4100,4100,4100,0
20241126,161600,227069605,4100,4100,4100,4100,0
20241126,161500,227069605,4100,4100,4100,4100,0
20241126,161400,227069605,4100,4100,4100,4100,0
20241126,161300,227069605,4100,4100,4100,4100,0
20241126,161200,227069605,4100,4100,4100,4100,0
20241126,161100,227069605,4100,4100,4100,4100,0
20241126,161000,227069605,4100,4100,4100,4100,0
20241126,160900,227069605,4100,4100,4100,4100,0
20241126,160800,227069605,4100,4100,4100,4100,0
20241126,160700,227069605,4100,4100,4100,4100,0
20241126,160600,227069605,4100,4100,4100,4100,0
20241126,160500,227069605,4100,4100,4100,4100,0
20241126,160400,227069605,4100,4100,4100,4100,0
20241126,160300,227069605,4100,4100,4100,4100,0
20241126,160200,227069605,4100,4100,4100,4100,0
20241126,160100,227069605,4100,4100,4100,4100,0
20241126,160000,227069605,4100,4100,4100,4100,113
20241126,155900,227069605,4100,4100,4100,4100,0
20241126,155800,227069605,4100,4100,4100,4100,0
20241126,155700,227069605,4100,4100,4100,4100,0
20241126,155600,227069605,4100,4100,4100,4100,0
20241126,155500,227069605,4100,4100,4100,4100,0
20241126,155400,227069605,4100,4100,4100,4100,0
20241126,155300,227069605,4100,4100,4100,4100,0
20241126,155200,227069605,4100,4100,4100,4100,0
20241126,155100,227069605,4100,4100,4100,4100,0
20241126,155000,227069605,4100,4100,4100,4100,0
20241126,154900,227069605,4100,4100,4100,4100,0
20241126,154800,227069605,4100,4100,4100,4100,0
20241126,154700,227069605,4100,4100,4100,4100,0
20241126,154600,227069605,4100,4100,4100,4100,0
20241126,154500,227069605,4100,4100,4100,4100,0
20241126,154400,227069605,4100,4100,4100,4100,0
20241126,154300,227069605,4100,4100,4100,4100,0
20241126,154200,227069605,4100,4100,4100,4100,0
20241126,154100,227069605,4100,4100,4100,4100,0
20241126,154000,227069605,4100,4100,4100,4100,0
20241126,153900,227069605,4100,4100,4100,4100,0
20241126,153800,227069605,4100,4100,4100,4100,0
20241126,153700,227069605,4100,4100,4100,4100,0
20241126,153600,227069605,4100,4100,4100,4100,0
20241126,153500,227069605,4100,4100,4100,4100,0
20241126,153400,227069605,4100,4100,4100,4100,0
20241126,153300,227069605,4100,4100,4100,4100,0
20241126,153200,227069605,4100,4100,4100,4100,0
20241126,153100,227069605,4100,4100,4100,4100,0
20241126,153000,227069605,4100,4100,4100,4100,226
20241126,152900,226606305,4115,4115,4115,4115,0
20241126,152800,226606305,4115,4115,4115,4115,0
20241126,152700,226606305,4115,4115,4115,4115,0
20241126,152600,226606305,4115,4115,4115,4115,0
20241126,152500,226606305,4115,4115,4115,4115,0
20241126,152400,226606305,4115,4115,4115,4115,0
20241126,152300,226606305,4115,4115,4115,4115,0
20241126,152200,226606305,4115,4115,4115,4115,0
20241126,152100,226606305,4115,4115,4115,4115,0
20241126,152000,226606305,4115,4115,4115,4115,0
20241126,151900,226606305,4115,4120,4120,4115,22
20241126,151800,226515680,4115,4115,4115,4115,0
20241126,151700,226515680,4115,4115,4115,4115,97
20241126,151600,226116525,4115,4110,4115,4110,203
20241126,151500,225282180,4110,4110,4110,4110,0
20241126,151400,225282180,4110,4110,4110,4110,154
20241126,151300,224649240,4110,4110,4110,4110,0
20241126,151200,224649240,4110,4110,4110,4105,270
20241126,151100,223539890,4100,4110,4110,4090,300
20241126,151000,222309370,4110,4110,4110,4110,74
20241126,150900,222005230,4125,4125,4125,4125,0
20241126,150800,222005230,4125,4125,4125,4125,5
20241126,150700,221984605,4120,4105,4120,4105,4816
20241126,150600,202176345,4110,4110,4110,4110,0
20241126,150500,202176345,4110,4110,4110,4110,5
20241126,150400,202155795,4110,4110,4110,4110,0
20241126,150300,202155795,4110,4110,4110,4110,50
20241126,150200,201950295,4110,4110,4110,4110,50
20241126,150100,201744795,4110,4110,4110,4110,0
20241126,150000,201744795,4110,4110,4110,4110,0
20241126,145900,201744795,4110,4110,4110,4110,0
20241126,145800,201744795,4110,4110,4110,4110,11
20241126,145700,201699585,4100,4100,4100,4100,200
20241126,145600,200879585,4085,4085,4085,4085,0
20241126,145500,200879585,4085,4085,4085,4085,0
20241126,145400,200879585,4085,4085,4085,4085,0
20241126,145300,200879585,4085,4085,4085,4085,0
20241126,145200,200879585,4085,4085,4085,4085,0
20241126,145100,200879585,4085,4085,4085,4085,0
20241126,145000,200879585,4085,4085,4085,4085,0
20241126,144900,200879585,4085,4085,4085,4085,0
20241126,144800,200879585,4085,4085,4085,4085,0
20241126,144700,200879585,4085,4085,4085,4085,0
20241126,144600,200879585,4085,4085,4085,4085,0
20241126,144500,200879585,4085,4085,4085,4085,0
20241126,144400,200879585,4085,4085,4085,4085,0
20241126,144300,200879585,4085,4085,4085,4085,0
20241126,144200,200879585,4085,4085,4085,4085,0
20241126,144100,200879585,4085,4100,4100,4085,1000
20241126,144000,196790775,4100,4100,4100,4100,0
20241126,143900,196790775,4100,4110,4110,4100,306
20241126,143800,195533125,4110,4110,4110,4110,0
20241126,143700,195533125,4110,4110,4110,4110,0
20241126,143600,195533125,4110,4110,4110,4110,0
20241126,143500,195533125,4110,4110,4110,4110,0
20241126,143400,195533125,4110,4110,4110,4110,0
20241126,143300,195533125,4110,4110,4110,4110,0
20241126,143200,195533125,4110,4110,4110,4110,0
20241126,143100,195533125,4110,4110,4110,4110,126
20241126,143000,195015265,4115,4115,4115,4115,0
20241126,142900,195015265,4115,4115,4115,4115,0
20241126,142800,195015265,4115,4115,4115,4115,0
20241126,142700,195015265,4115,4115,4115,4115,0
20241126,142600,195015265,4115,4115,4115,4115,0
20241126,142500,195015265,4115,4115,4115,4115,16
20241126,142400,194949425,4120,4120,4120,4120,0
20241126,142300,194949425,4120,4120,4120,4120,0
20241126,142200,194949425,4120,4120,4120,4120,0
20241126,142100,194949425,4120,4120,4120,4120,0
20241126,142000,194949425,4120,4120,4120,4120,306
20241126,141900,193688705,4120,4120,4120,4120,1
20241126,141800,193684585,4120,4120,4120,4120,90
20241126,141700,193313785,4120,4120,4120,4120,0
20241126,141600,193313785,4120,4120,4120,4120,0
20241126,141500,193313785,4120,4140,4140,4120,246
20241126,141400,192295965,4140,4140,4140,4140,22
20241126,141300,192204885,4140,4140,4140,4140,5
20241126,141200,192184185,4140,4140,4140,4140,0
20241126,141100,192184185,4140,4140,4140,4140,5
20241126,141000,192163485,4140,4140,4140,4140,1
20241126,140900,192159345,4120,4120,4120,4120,0
20241126,140800,192159345,4120,4120,4120,4120,0
20241126,140700,192159345,4120,4120,4120,4120,0
20241126,140600,192159345,4120,4120,4120,4120,71
20241126,140500,191866825,4120,4120,4120,4120,5
20241126,140400,191846225,4120,4120,4120,4120,0
20241126,140300,191846225,4120,4120,4120,4120,5
20241126,140200,191825625,4115,4115,4115,4115,74
20241126,140100,191521115,4115,4115,4115,4115,0
20241126,140000,191521115,4115,4115,4115,4115,0
20241126,135900,191521115,4115,4115,4115,4115,0
20241126,135800,191521115,4115,4115,4115,4115,1
20241126,135700,191517000,4110,4110,4110,4110,0
20241126,135600,191517000,4110,4110,4110,4110,272
20241126,135500,190399080,4110,4105,4110,4105,481
20241126,135400,188422195,4105,4105,4105,4105,0
20241126,135300,188422195,4105,4105,4105,4105,0
20241126,135200,188422195,4105,4105,4105,4105,0
20241126,135100,188422195,4105,4100,4105,4100,1055
20241126,135000,184095320,4095,4095,4095,4095,15
20241126,134900,184033895,4095,4095,4095,4095,0
20241126,134800,184033895,4095,4095,4095,4095,0
20241126,134700,184033895,4095,4095,4095,4095,1
20241126,134600,184029800,4085,4085,4085,4085,0
20241126,134500,184029800,4085,4085,4085,4085,0
20241126,134400,184029800,4085,4085,4085,4085,0
20241126,134300,184029800,4085,4085,4085,4085,0
20241126,134200,184029800,4085,4085,4085,4085,0
20241126,134100,184029800,4085,4085,4085,4085,0
20241126,134000,184029800,4085,4085,4085,4085,0
20241126,133900,184029800,4085,4085,4085,4085,0
20241126,133800,184029800,4085,4085,4085,4085,0
20241126,133700,184029800,4085,4085,4085,4085,0
20241126,133600,184029800,4085,4085,4085,4085,0
20241126,133500,184029800,4085,4085,4085,4085,8
20241126,133400,183997120,4090,4090,4090,4090,3
20241126,133300,183984850,4090,4090,4090,4090,0
20241126,133200,183984850,4090,4090,4090,4090,0
20241126,133100,183984850,4090,4090,4090,4090,0
20241126,133000,183984850,4090,4090,4090,4090,0
20241126,132900,183984850,4090,4090,4090,4090,0
20241126,132800,183984850,4090,4090,4090,4090,0
20241126,132700,183984850,4090,4090,4090,4090,0
20241126,132600,183984850,4090,4090,4090,4090,0
20241126,132500,183984850,4090,4090,4090,4090,0
20241126,132400,183984850,4090,4090,4090,4090,12
20241126,132300,183935770,4090,4090,4090,4090,0
20241126,132200,183935770,4090,4090,4090,4090,4
20241126,132100,183919410,4090,4090,4090,4090,760
20241126,132000,180811010,4100,4100,4100,4100,0
20241126,131900,180811010,4100,4100,4100,4100,0
20241126,131800,180811010,4100,4100,4100,4100,0
20241126,131700,180811010,4100,4100,4100,4100,0
20241126,131600,180811010,4100,4100,4100,4100,0
20241126,131500,180811010,4100,4100,4100,4100,0
20241126,131400,180811010,4100,4100,4100,4100,0
20241126,131300,180811010,4100,4100,4100,4100,0
20241126,131200,180811010,4100,4100,4100,4100,131
20241126,131100,180273910,4100,4100,4100,4100,0
20241126,131000,180273910,4100,4100,4100,4100,1
20241126,130900,180269810,4105,4105,4105,4105,0
20241126,130800,180269810,4105,4105,4105,4105,100
20241126,130700,179859310,4100,4100,4100,4100,0
20241126,130600,179859310,4100,4100,4100,4100,1
20241126,130500,179855210,4100,4100,4100,4100,0
20241126,130400,179855210,4100,4100,4100,4100,0
20241126,130300,179855210,4100,4100,4100,4100,15
20241126,130200,179793710,4110,4110,4110,4110,0
20241126,130100,179793710,4110,4110,4110,4110,0
20241126,130000,179793710,4110,4110,4110,4110,0
20241126,125900,179793710,4110,4110,4110,4110,0
20241126,125800,179793710,4110,4110,4110,4110,0
20241126,125700,179793710,4110,4110,4110,4110,0
20241126,125600,179793710,4110,4110,4110,4110,0
20241126,125500,179793710,4110,4110,4110,4110,0
20241126,125400,179793710,4110,4110,4110,4110,151
20241126,125300,179173100,4110,4110,4110,4110,0
20241126,125200,179173100,4110,4110,4110,4110,0
20241126,125100,179173100,4110,4110,4110,4110,0
20241126,125000,179173100,4110,4110,4110,4110,11
20241126,124900,179127890,4110,4105,4110,4105,200
20241126,124800,178306380,4105,4105,4105,4105,0
20241126,124700,178306380,4105,4105,4105,4105,0
20241126,124600,178306380,4105,4105,4105,4105,0
20241126,124500,178306380,4105,4105,4105,4105,0
20241126,124400,178306380,4105,4105,4105,4105,0
20241126,124300,178306380,4105,4105,4105,4105,0
20241126,124200,178306380,4105,4105,4105,4105,0
20241126,124100,178306380,4105,4105,4105,4105,2
20241126,124000,178298170,4105,4105,4105,4105,0
20241126,123900,178298170,4105,4105,4105,4105,0
20241126,123800,178298170,4105,4105,4105,4105,0
20241126,123700,178298170,4105,4105,4105,4105,0
20241126,123600,178298170,4105,4105,4105,4105,84
20241126,123500,177953350,4090,4090,4090,4090,0
20241126,123400,177953350,4090,4090,4090,4090,0
20241126,123300,177953350,4090,4090,4090,4090,0
20241126,123200,177953350,4090,4090,4090,4090,4
20241126,123100,177936990,4090,4090,4090,4090,0
20241126,123000,177936990,4090,4090,4090,4090,0
20241126,122900,177936990,4090,4090,4090,4090,272
20241126,122800,176824510,4090,4090,4090,4090,0
20241126,122700,176824510,4090,4090,4090,4090,0
20241126,122600,176824510,4090,4090,4090,4090,0
20241126,122500,176824510,4090,4090,4090,4090,24
20241126,122400,176726350,4090,4090,4090,4090,28
20241126,122300,176611830,4090,4090,4090,4090,0
20241126,122200,176611830,4090,4090,4090,4090,0
20241126,122100,176611830,4090,4090,4090,4090,10
20241126,122000,176570930,4090,4090,4090,4090,245
20241126,121900,175568880,4085,4085,4085,4085,0
20241126,121800,175568880,4085,4085,4085,4085,0
20241126,121700,175568880,4085,4085,4085,4085,16
20241126,121600,175503520,4085,4085,4085,4085,0
20241126,121500,175503520,4085,4085,4085,4085,0
20241126,121400,175503520,4085,4085,4085,4085,11
20241126,121300,175458585,4085,4085,4085,4085,3
20241126,121200,175446330,4085,4085,4085,4085,0
20241126,121100,175446330,4085,4085,4085,4085,0
20241126,121000,175446330,4085,4085,4085,4085,55
20241126,120900,175221655,4085,4085,4085,4085,0
20241126,120800,175221655,4085,4085,4085,4085,0
20241126,120700,175221655,4085,4085,4085,4085,1083
20241126,120600,170797600,4085,4085,4085,4085,0
20241126,120500,170797600,4085,4085,4085,4085,0
20241126,120400,170797600,4085,4090,4090,4085,375
20241126,120300,169265475,4090,4100,4105,4090,151
20241126,120200,168647140,4110,4110,4110,4110,0
20241126,120100,168647140,4110,4110,4110,4110,0
20241126,120000,168647140,4110,4110,4110,4110,0
20241126,115900,168647140,4110,4110,4110,4110,0
20241126,115800,168647140,4110,4110,4110,4110,0
20241126,115700,168647140,4110,4110,4110,4110,0
20241126,115600,168647140,4110,4110,4110,4110,0
20241126,115500,168647140,4110,4110,4110,4110,0
20241126,115400,168647140,4110,4110,4110,4110,0
20241126,115300,168647140,4110,4110,4110,4110,0
20241126,115200,168647140,4110,4110,4110,4110,0
20241126,115100,168647140,4110,4110,4110,4110,0
20241126,115000,168647140,4110,4110,4110,4110,0
20241126,114900,168647140,4110,4110,4110,4110,0
20241126,114800,168647140,4110,4110,4110,4110,0
20241126,114700,168647140,4110,4110,4110,4110,0
20241126,114600,168647140,4110,4110,4110,4110,0
20241126,114500,168647140,4110,4110,4110,4110,20
20241126,114400,168564940,4110,4110,4110,4110,0
20241126,114300,168564940,4110,4110,4110,4110,0
20241126,114200,168564940,4110,4110,4110,4110,0
20241126,114100,168564940,4110,4110,4110,4110,0
20241126,114000,168564940,4110,4110,4110,4110,0
20241126,113900,168564940,4110,4090,4110,4090,53
20241126,113800,168347510,4090,4090,4090,4090,3
20241126,113700,168335240,4085,4085,4085,4085,0
20241126,113600,168335240,4085,4085,4085,4085,0
20241126,113500,168335240,4085,4090,4090,4085,435
20241126,113400,166556160,4090,4100,4100,4090,1220
20241126,113300,161565980,4100,4100,4100,4100,1
20241126,113200,161561880,4105,4105,4105,4105,15
20241126,113100,161500305,4105,4105,4105,4105,0
20241126,113000,161500305,4105,4105,4105,4105,0
20241126,112900,161500305,4105,4105,4105,4105,2
20241126,112800,161492095,4110,4110,4110,4110,2
20241126,112700,161483875,4110,4110,4110,4110,0
20241126,112600,161483875,4110,4110,4110,4110,4
20241126,112500,161467435,4110,4110,4110,4110,0
20241126,112400,161467435,4110,4110,4110,4110,0
20241126,112300,161467435,4110,4110,4110,4110,2
20241126,112200,161459215,4110,4110,4110,4110,0
20241126,112100,161459215,4110,4110,4110,4110,1
20241126,112000,161455105,4110,4110,4110,4110,0
20241126,111900,161455105,4110,4110,4110,4110,0
20241126,111800,161455105,4110,4115,4115,4110,467
20241126,111700,159534090,4115,4115,4115,4115,110
20241126,111600,159081440,4115,4115,4115,4115,0
20241126,111500,159081440,4115,4115,4115,4115,2
20241126,111400,159073210,4140,4140,4140,4140,10
20241126,111300,159031810,4140,4140,4140,4140,8
20241126,111200,158998690,4140,4140,4140,4140,0
20241126,111100,158998690,4140,4140,4140,4140,0
20241126,111000,158998690,4140,4140,4140,4140,0
20241126,110900,158998690,4140,4140,4140,4140,0
20241126,110800,158998690,4140,4140,4140,4140,0
20241126,110700,158998690,4140,4140,4140,4140,0
20241126,110600,158998690,4140,4140,4140,4140,2
20241126,110500,158990410,4130,4130,4130,4130,0
20241126,110400,158990410,4130,4130,4130,4130,10
20241126,110300,158949110,4110,4110,4110,4110,0
20241126,110200,158949110,4110,4120,4120,4110,1210
20241126,110100,153974815,4120,4120,4120,4120,1
20241126,110000,153970695,4120,4120,4120,4120,0
20241126,105900,153970695,4120,4120,4120,4120,0
20241126,105800,153970695,4120,4120,4120,4120,0
20241126,105700,153970695,4120,4120,4120,4120,0
20241126,105600,153970695,4120,4120,4120,4120,0
20241126,105500,153970695,4120,4120,4120,4120,0
20241126,105400,153970695,4120,4120,4120,4120,0
20241126,105300,153970695,4120,4120,4120,4120,0
20241126,105200,153970695,4120,4120,4120,4120,16
20241126,105100,153904775,4120,4120,4120,4120,0
20241126,105000,153904775,4120,4120,4120,4120,0
20241126,104900,153904775,4120,4120,4120,4120,0
20241126,104800,153904775,4120,4120,4120,4120,39
20241126,104700,153744095,4120,4120,4120,4120,30
20241126,104600,153620495,4120,4120,4120,4120,440
20241126,104500,151807695,4095,4095,4095,4095,17
20241126,104400,151738080,4095,4095,4095,4095,0
20241126,104300,151738080,4095,4095,4095,4095,0
20241126,104200,151738080,4095,4095,4095,4095,0
20241126,104100,151738080,4095,4120,4120,4095,82
20241126,104000,151401740,4120,4110,4120,4110,301
20241126,103900,150164060,4110,4110,4110,4110,12
20241126,103800,150114740,4110,4110,4110,4110,3
20241126,103700,150102410,4090,4090,4090,4090,0
20241126,103600,150102410,4090,4090,4090,4090,0
20241126,103500,150102410,4090,4090,4090,4090,0
20241126,103400,150102410,4090,4090,4090,4090,0
20241126,103300,150102410,4090,4090,4090,4090,0
20241126,103200,150102410,4090,4090,4090,4090,0
20241126,103100,150102410,4090,4090,4090,4090,0
20241126,103000,150102410,4090,4090,4090,4090,0
20241126,102900,150102410,4090,4110,4110,4090,1925
20241126,102800,142226560,4120,4120,4120,4120,0
20241126,102700,142226560,4120,4120,4120,4120,8
20241126,102600,142193600,4105,4105,4105,4105,74
20241126,102500,141889830,4105,4105,4105,4105,29
20241126,102400,141770785,4105,4105,4105,4105,0
20241126,102300,141770785,4105,4105,4105,4105,0
20241126,102200,141770785,4105,4105,4115,4105,699
20241126,102100,138901340,4115,4115,4115,4115,269
20241126,102000,137794405,4100,4100,4100,4100,100
20241126,101900,137384405,4100,4100,4100,4100,0
20241126,101800,137384405,4100,4100,4100,4100,0
20241126,101700,137384405,4100,4100,4100,4100,0
20241126,101600,137384405,4100,4100,4100,4100,0
20241126,101500,137384405,4100,4100,4100,4100,0
20241126,101400,137384405,4100,4100,4100,4100,0
20241126,101300,137384405,4100,4105,4105,4100,300
20241126,101200,136153030,4100,4100,4100,4100,0
20241126,101100,136153030,4100,4100,4100,4100,0
20241126,101000,136153030,4100,4100,4100,4100,0
20241126,100900,136153030,4100,4100,4100,4100,0
20241126,100800,136153030,4100,4100,4130,4100,126
20241126,100700,135636400,4100,4100,4100,4100,171
20241126,100600,134935300,4095,4095,4095,4095,0
20241126,100500,134935300,4095,4095,4095,4095,0
20241126,100400,134935300,4095,4095,4095,4095,0
20241126,100300,134935300,4095,4095,4095,4095,42
20241126,100200,134763310,4095,4095,4095,4095,0
20241126,100100,134763310,4095,4095,4095,4095,0
20241126,100000,134763310,4095,4095,4095,4095,470
20241126,095900,132838660,4095,4095,4095,4095,642
20241126,095800,130209670,4095,4100,4100,4095,1523
20241126,095700,123966640,4115,4115,4115,4115,0
20241126,095600,123966640,4115,4120,4120,4115,350
20241126,095500,122525640,4125,4125,4125,4125,102
20241126,095400,122104890,4125,4125,4125,4125,0
20241126,095300,122104890,4125,4125,4125,4125,200
20241126,095200,121279890,4125,4125,4190,4125,231
20241126,095100,120320435,4130,4125,4130,4120,205
20241126,095000,119474270,4100,4170,4170,4090,2074
20241126,094900,110932125,4170,4175,4195,4170,617
20241126,094800,108357130,4195,4200,4200,4195,2
20241126,094700,108348735,4200,4190,4200,4190,3646
20241126,094600,93071805,4190,4140,4190,4140,2589
20241126,094500,82279160,4145,4140,4145,4140,18
20241126,094400,82204590,4140,4125,4140,4125,438
20241126,094300,80396270,4105,4125,4125,4105,349
20241126,094200,78961165,4125,4125,4125,4120,50
20241126,094100,78755105,4125,4115,4125,4115,77
20241126,094000,78438240,4115,4115,4115,4115,7
20241126,093900,78409435,4130,4130,4130,4120,229
20241126,093800,77463675,4125,4100,4125,4100,2443
20241126,093700,67420790,4100,4070,4100,4070,2600
20241126,093600,56786065,4065,4065,4065,4065,0
20241126,093500,56786065,4065,4065,4065,4065,0
20241126,093400,56786065,4065,4065,4065,4065,89
20241126,093300,56424280,4060,4060,4060,4060,96
20241126,093200,56034520,4100,4100,4100,4100,16
20241126,093100,55968920,4100,4100,4100,4100,50
20241126,093000,55763920,4120,4120,4120,4100,1004
20241126,092900,51628040,4065,4060,4065,4060,438
20241126,092800,49848595,4050,4050,4050,4050,1
20241126,092700,49844545,4050,4050,4050,4050,249
20241126,092600,48836095,4045,4045,4045,4045,136
20241126,092500,48285975,4040,4040,4040,4040,5
20241126,092400,48265775,4040,4040,4040,4040,0
20241126,092300,48265775,4040,4040,4040,4040,0
20241126,092200,48265775,4040,4040,4040,4040,0
20241126,092100,48265775,4040,4040,4040,4040,1010
20241126,092000,44185375,4045,4050,4050,4045,95
20241126,091900,43801050,4045,4045,4050,4045,431
20241126,091800,42057005,4045,4045,4045,4045,0
20241126,091700,42057005,4045,4045,4045,4045,0
20241126,091600,42057005,4045,4020,4045,4020,2
20241126,091500,42048940,4040,4040,4040,4040,0
20241126,091400,42048940,4040,4035,4040,4035,584
20241126,091300,39690340,4015,4015,4015,4015,518
20241126,091200,37610570,4015,4020,4020,4015,693
20241126,091100,34828165,4015,4020,4020,4015,23
20241126,091000,34735780,4035,4035,4035,4035,4
20241126,090900,34719640,4040,4040,4040,4040,0
20241126,090800,34719640,4040,4040,4040,4040,18
20241126,090700,34646920,4005,4005,4005,4005,0
20241126,090600,34646920,4005,4020,4020,4005,3985
20241126,090500,18664225,4015,4015,4015,4015,0
20241126,090400,18664225,4015,4015,4015,4015,100
20241126,090300,18262725,4010,4020,4020,4010,2343
20241126,090200,8863455,4015,4090,4090,4015,993
20241126,090100,4832160,4095,4100,4100,4095,577
20241126,090000,2467000,4100,4170,4170,4100,600