KissMeData/044490/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192900,833067860,10890,10890,10890,10890,255
20241126,192800,833067860,10890,10890,10890,10890,0
20241126,192700,833067860,10890,10890,10890,10890,0
20241126,192600,833067860,10890,10890,10890,10890,0
20241126,192500,833067860,10890,10890,10890,10890,0
20241126,192400,833067860,10890,10890,10890,10890,0
20241126,192300,833067860,10890,10890,10890,10890,0
20241126,192200,833067860,10890,10890,10890,10890,0
20241126,192100,833067860,10890,10890,10890,10890,0
20241126,192000,833067860,10890,10890,10890,10890,0
20241126,191900,833067860,10890,10890,10890,10890,0
20241126,191800,833067860,10890,10890,10890,10890,0
20241126,191700,833067860,10890,10890,10890,10890,0
20241126,191600,833067860,10890,10890,10890,10890,0
20241126,191500,833067860,10890,10890,10890,10890,0
20241126,191400,833067860,10890,10890,10890,10890,0
20241126,191300,833067860,10890,10890,10890,10890,0
20241126,191200,833067860,10890,10890,10890,10890,0
20241126,191100,833067860,10890,10890,10890,10890,0
20241126,191000,833067860,10890,10890,10890,10890,0
20241126,190900,833067860,10890,10890,10890,10890,0
20241126,190800,833067860,10890,10890,10890,10890,0
20241126,190700,833067860,10890,10890,10890,10890,0
20241126,190600,833067860,10890,10890,10890,10890,0
20241126,190500,833067860,10890,10890,10890,10890,0
20241126,190400,833067860,10890,10890,10890,10890,0
20241126,190300,833067860,10890,10890,10890,10890,0
20241126,190200,833067860,10890,10890,10890,10890,0
20241126,190100,833067860,10890,10890,10890,10890,0
20241126,190000,833067860,10890,10890,10890,10890,0
20241126,185900,833067860,10890,10890,10890,10890,255
20241126,185800,833067860,10890,10890,10890,10890,0
20241126,185700,833067860,10890,10890,10890,10890,0
20241126,185600,833067860,10890,10890,10890,10890,0
20241126,185500,833067860,10890,10890,10890,10890,0
20241126,185400,833067860,10890,10890,10890,10890,0
20241126,185300,833067860,10890,10890,10890,10890,0
20241126,185200,833067860,10890,10890,10890,10890,0
20241126,185100,833067860,10890,10890,10890,10890,0
20241126,185000,833067860,10890,10890,10890,10890,0
20241126,184900,833067860,10890,10890,10890,10890,0
20241126,184800,833067860,10890,10890,10890,10890,0
20241126,184700,833067860,10890,10890,10890,10890,0
20241126,184600,833067860,10890,10890,10890,10890,0
20241126,184500,833067860,10890,10890,10890,10890,0
20241126,184400,833067860,10890,10890,10890,10890,0
20241126,184300,833067860,10890,10890,10890,10890,0
20241126,184200,833067860,10890,10890,10890,10890,0
20241126,184100,833067860,10890,10890,10890,10890,0
20241126,184000,833067860,10890,10890,10890,10890,0
20241126,183900,833067860,10890,10890,10890,10890,0
20241126,183800,833067860,10890,10890,10890,10890,0
20241126,183700,833067860,10890,10890,10890,10890,0
20241126,183600,833067860,10890,10890,10890,10890,0
20241126,183500,833067860,10890,10890,10890,10890,0
20241126,183400,833067860,10890,10890,10890,10890,0
20241126,183300,833067860,10890,10890,10890,10890,0
20241126,183200,833067860,10890,10890,10890,10890,0
20241126,183100,833067860,10890,10890,10890,10890,0
20241126,183000,833067860,10890,10890,10890,10890,0
20241126,182900,833067860,10890,10890,10890,10890,255
20241126,182800,833067860,10890,10890,10890,10890,0
20241126,182700,833067860,10890,10890,10890,10890,0
20241126,182600,833067860,10890,10890,10890,10890,0
20241126,182500,833067860,10890,10890,10890,10890,0
20241126,182400,833067860,10890,10890,10890,10890,0
20241126,182300,833067860,10890,10890,10890,10890,0
20241126,182200,833067860,10890,10890,10890,10890,0
20241126,182100,833067860,10890,10890,10890,10890,0
20241126,182000,833067860,10890,10890,10890,10890,0
20241126,181900,833067860,10890,10890,10890,10890,0
20241126,181800,833067860,10890,10890,10890,10890,0
20241126,181700,833067860,10890,10890,10890,10890,0
20241126,181600,833067860,10890,10890,10890,10890,0
20241126,181500,833067860,10890,10890,10890,10890,0
20241126,181400,833067860,10890,10890,10890,10890,0
20241126,181300,833067860,10890,10890,10890,10890,0
20241126,181200,833067860,10890,10890,10890,10890,0
20241126,181100,833067860,10890,10890,10890,10890,0
20241126,181000,833067860,10890,10890,10890,10890,0
20241126,180900,833067860,10890,10890,10890,10890,0
20241126,180800,833067860,10890,10890,10890,10890,0
20241126,180700,833067860,10890,10890,10890,10890,0
20241126,180600,833067860,10890,10890,10890,10890,0
20241126,180500,833067860,10890,10890,10890,10890,0
20241126,180400,833067860,10890,10890,10890,10890,0
20241126,180300,833067860,10890,10890,10890,10890,0
20241126,180200,833067860,10890,10890,10890,10890,0
20241126,180100,833067860,10890,10890,10890,10890,0
20241126,180000,833067860,10890,10890,10890,10890,0
20241126,175900,833067860,10890,10890,10890,10890,255
20241126,175800,833067860,10890,10890,10890,10890,0
20241126,175700,833067860,10890,10890,10890,10890,0
20241126,175600,833067860,10890,10890,10890,10890,0
20241126,175500,833067860,10890,10890,10890,10890,0
20241126,175400,833067860,10890,10890,10890,10890,0
20241126,175300,833067860,10890,10890,10890,10890,0
20241126,175200,833067860,10890,10890,10890,10890,0
20241126,175100,833067860,10890,10890,10890,10890,0
20241126,175000,833067860,10890,10890,10890,10890,0
20241126,174900,833067860,10890,10890,10890,10890,0
20241126,174800,833067860,10890,10890,10890,10890,0
20241126,174700,833067860,10890,10890,10890,10890,0
20241126,174600,833067860,10890,10890,10890,10890,0
20241126,174500,833067860,10890,10890,10890,10890,0
20241126,174400,833067860,10890,10890,10890,10890,0
20241126,174300,833067860,10890,10890,10890,10890,0
20241126,174200,833067860,10890,10890,10890,10890,0
20241126,174100,833067860,10890,10890,10890,10890,0
20241126,174000,833067860,10890,10890,10890,10890,0
20241126,173900,833067860,10890,10890,10890,10890,0
20241126,173800,833067860,10890,10890,10890,10890,0
20241126,173700,833067860,10890,10890,10890,10890,0
20241126,173600,833067860,10890,10890,10890,10890,0
20241126,173500,833067860,10890,10890,10890,10890,0
20241126,173400,833067860,10890,10890,10890,10890,0
20241126,173300,833067860,10890,10890,10890,10890,0
20241126,173200,833067860,10890,10890,10890,10890,0
20241126,173100,833067860,10890,10890,10890,10890,0
20241126,173000,833067860,10890,10890,10890,10890,0
20241126,172900,833067860,10890,10890,10890,10890,255
20241126,172800,833067860,10890,10890,10890,10890,0
20241126,172700,833067860,10890,10890,10890,10890,0
20241126,172600,833067860,10890,10890,10890,10890,0
20241126,172500,833067860,10890,10890,10890,10890,0
20241126,172400,833067860,10890,10890,10890,10890,0
20241126,172300,833067860,10890,10890,10890,10890,0
20241126,172200,833067860,10890,10890,10890,10890,0
20241126,172100,833067860,10890,10890,10890,10890,0
20241126,172000,833067860,10890,10890,10890,10890,0
20241126,171900,833067860,10890,10890,10890,10890,0
20241126,171800,833067860,10890,10890,10890,10890,0
20241126,171700,833067860,10890,10890,10890,10890,0
20241126,171600,833067860,10890,10890,10890,10890,0
20241126,171500,833067860,10890,10890,10890,10890,0
20241126,171400,833067860,10890,10890,10890,10890,0
20241126,171300,833067860,10890,10890,10890,10890,0
20241126,171200,833067860,10890,10890,10890,10890,0
20241126,171100,833067860,10890,10890,10890,10890,0
20241126,171000,833067860,10890,10890,10890,10890,0
20241126,170900,833067860,10890,10890,10890,10890,0
20241126,170800,833067860,10890,10890,10890,10890,0
20241126,170700,833067860,10890,10890,10890,10890,0
20241126,170600,833067860,10890,10890,10890,10890,0
20241126,170500,833067860,10890,10890,10890,10890,0
20241126,170400,833067860,10890,10890,10890,10890,0
20241126,170300,833067860,10890,10890,10890,10890,0
20241126,170200,833067860,10890,10890,10890,10890,0
20241126,170100,833067860,10890,10890,10890,10890,0
20241126,170000,833067860,10890,10890,10890,10890,0
20241126,165900,833067860,10890,10890,10890,10890,255
20241126,165800,833067860,10890,10890,10890,10890,0
20241126,165700,833067860,10890,10890,10890,10890,0
20241126,165600,833067860,10890,10890,10890,10890,0
20241126,165500,833067860,10890,10890,10890,10890,0
20241126,165400,833067860,10890,10890,10890,10890,0
20241126,165300,833067860,10890,10890,10890,10890,0
20241126,165200,833067860,10890,10890,10890,10890,0
20241126,165100,833067860,10890,10890,10890,10890,0
20241126,165000,833067860,10890,10890,10890,10890,0
20241126,164900,833067860,10890,10890,10890,10890,0
20241126,164800,833067860,10890,10890,10890,10890,0
20241126,164700,833067860,10890,10890,10890,10890,0
20241126,164600,833067860,10890,10890,10890,10890,0
20241126,164500,833067860,10890,10890,10890,10890,0
20241126,164400,833067860,10890,10890,10890,10890,0
20241126,164300,833067860,10890,10890,10890,10890,0
20241126,164200,833067860,10890,10890,10890,10890,0
20241126,164100,833067860,10890,10890,10890,10890,0
20241126,164000,833067860,10890,10890,10890,10890,0
20241126,163900,833067860,10890,10890,10890,10890,0
20241126,163800,833067860,10890,10890,10890,10890,0
20241126,163700,833067860,10890,10890,10890,10890,0
20241126,163600,833067860,10890,10890,10890,10890,0
20241126,163500,833067860,10890,10890,10890,10890,0
20241126,163400,833067860,10890,10890,10890,10890,0
20241126,163300,833067860,10890,10890,10890,10890,0
20241126,163200,833067860,10890,10890,10890,10890,0
20241126,163100,833067860,10890,10890,10890,10890,0
20241126,163000,833067860,10890,10890,10890,10890,0
20241126,162900,833067860,10890,10890,10890,10890,255
20241126,162800,833067860,10890,10890,10890,10890,0
20241126,162700,833067860,10890,10890,10890,10890,0
20241126,162600,833067860,10890,10890,10890,10890,0
20241126,162500,833067860,10890,10890,10890,10890,0
20241126,162400,833067860,10890,10890,10890,10890,0
20241126,162300,833067860,10890,10890,10890,10890,0
20241126,162200,833067860,10890,10890,10890,10890,0
20241126,162100,833067860,10890,10890,10890,10890,0
20241126,162000,833067860,10890,10890,10890,10890,0
20241126,161900,833067860,10890,10890,10890,10890,0
20241126,161800,833067860,10890,10890,10890,10890,0
20241126,161700,833067860,10890,10890,10890,10890,0
20241126,161600,833067860,10890,10890,10890,10890,0
20241126,161500,833067860,10890,10890,10890,10890,0
20241126,161400,833067860,10890,10890,10890,10890,0
20241126,161300,833067860,10890,10890,10890,10890,0
20241126,161200,833067860,10890,10890,10890,10890,0
20241126,161100,833067860,10890,10890,10890,10890,0
20241126,161000,833067860,10890,10890,10890,10890,0
20241126,160900,833067860,10890,10890,10890,10890,0
20241126,160800,833067860,10890,10890,10890,10890,0
20241126,160700,833067860,10890,10890,10890,10890,0
20241126,160600,833067860,10890,10890,10890,10890,0
20241126,160500,833067860,10890,10890,10890,10890,0
20241126,160400,833067860,10890,10890,10890,10890,0
20241126,160300,833067860,10890,10890,10890,10890,0
20241126,160200,833067860,10890,10890,10890,10890,0
20241126,160100,833067860,10890,10890,10890,10890,0
20241126,160000,833067860,10890,10890,10890,10890,0
20241126,155900,833067860,10890,10890,10890,10890,255
20241126,155800,833067860,10890,10890,10890,10890,0
20241126,155700,833067860,10890,10890,10890,10890,0
20241126,155600,833067860,10890,10890,10890,10890,0
20241126,155500,833067860,10890,10890,10890,10890,0
20241126,155400,833067860,10890,10890,10890,10890,0
20241126,155300,833067860,10890,10890,10890,10890,0
20241126,155200,833067860,10890,10890,10890,10890,0
20241126,155100,833067860,10890,10890,10890,10890,0
20241126,155000,833067860,10890,10890,10890,10890,0
20241126,154900,833067860,10890,10890,10890,10890,0
20241126,154800,833067860,10890,10890,10890,10890,0
20241126,154700,833067860,10890,10890,10890,10890,0
20241126,154600,833067860,10890,10890,10890,10890,0
20241126,154500,833067860,10890,10890,10890,10890,0
20241126,154400,833067860,10890,10890,10890,10890,0
20241126,154300,833067860,10890,10890,10890,10890,0
20241126,154200,833067860,10890,10890,10890,10890,0
20241126,154100,833067860,10890,10890,10890,10890,0
20241126,154000,833067860,10890,10890,10890,10890,0
20241126,153900,833067860,10890,10890,10890,10890,0
20241126,153800,833067860,10890,10890,10890,10890,0
20241126,153700,833067860,10890,10890,10890,10890,0
20241126,153600,833067860,10890,10890,10890,10890,0
20241126,153500,833067860,10890,10890,10890,10890,0
20241126,153400,833067860,10890,10890,10890,10890,0
20241126,153300,833067860,10890,10890,10890,10890,0
20241126,153200,833067860,10890,10890,10890,10890,0
20241126,153100,833067860,10890,10890,10890,10890,0
20241126,153000,833067860,10890,10890,10890,10890,255
20241126,152900,830290910,10890,10890,10890,10890,0
20241126,152800,830290910,10890,10890,10890,10890,0
20241126,152700,830290910,10890,10890,10890,10890,0
20241126,152600,830290910,10890,10890,10890,10890,0
20241126,152500,830290910,10890,10890,10890,10890,0
20241126,152400,830290910,10890,10890,10890,10890,0
20241126,152300,830290910,10890,10890,10890,10890,0
20241126,152200,830290910,10890,10890,10890,10890,0
20241126,152100,830290910,10890,10890,10890,10890,0
20241126,152000,830290910,10890,10890,10890,10890,0
20241126,151900,830290910,10890,10900,10900,10890,83
20241126,151800,829386300,10900,10900,10900,10900,152
20241126,151700,827729500,10900,10920,10920,10900,55
20241126,151600,827128980,10920,10920,10920,10920,103
20241126,151500,826004220,10920,10920,10920,10920,0
20241126,151400,826004220,10920,10900,10920,10900,150
20241126,151300,824368220,10900,10910,10910,10900,100
20241126,151200,823277920,10910,10900,10910,10900,104
20241126,151100,822144310,10900,10900,10900,10900,105
20241126,151000,820999810,10900,10900,10900,10900,20
20241126,150900,820781810,10900,10900,10900,10900,105
20241126,150800,819637310,10910,10910,10910,10910,172
20241126,150700,817760790,10940,10920,10940,10920,17
20241126,150600,817575080,10920,10920,10920,10920,0
20241126,150500,817575080,10920,10920,10920,10920,0
20241126,150400,817575080,10920,10920,10920,10920,20
20241126,150300,817356680,10920,10920,10920,10920,0
20241126,150200,817356680,10920,10920,10920,10920,59
20241126,150100,816712400,10920,10920,10920,10920,0
20241126,150000,816712400,10920,10920,10920,10920,3
20241126,145900,816679640,10920,10910,10950,10910,741
20241126,145800,808587450,10910,10900,10910,10900,403
20241126,145700,804190730,10900,10900,10900,10900,0
20241126,145600,804190730,10900,10900,10900,10900,231
20241126,145500,801672830,10890,10890,10890,10890,0
20241126,145400,801672830,10890,10890,10890,10890,23
20241126,145300,801422360,10890,10890,10890,10890,50
20241126,145200,800877860,10880,10880,10880,10880,0
20241126,145100,800877860,10880,10880,10880,10880,33
20241126,145000,800518820,10880,10880,10880,10880,0
20241126,144900,800518820,10880,10880,10880,10880,9
20241126,144800,800420900,10880,10880,10880,10880,51
20241126,144700,799866020,10890,10900,10900,10890,59
20241126,144600,799223040,10900,10870,10900,10870,1598
20241126,144500,781836920,10860,10820,10860,10820,536
20241126,144400,776026210,10830,10820,10830,10820,968
20241126,144300,765551840,10820,10820,10820,10820,0
20241126,144200,765551840,10820,10820,10820,10820,0
20241126,144100,765551840,10820,10820,10820,10820,0
20241126,144000,765551840,10820,10820,10820,10820,10
20241126,143900,765443640,10830,10830,10830,10830,22
20241126,143800,765205380,10830,10830,10830,10830,0
20241126,143700,765205380,10830,10860,10860,10830,1746
20241126,143600,746285050,10860,10860,10860,10860,0
20241126,143500,746285050,10860,10860,10860,10860,50
20241126,143400,745742050,10860,10860,10860,10860,10
20241126,143300,745633450,10860,10860,10860,10860,4
20241126,143200,745590010,10850,10850,10850,10850,148
20241126,143100,743984210,10840,10840,10840,10840,0
20241126,143000,743984210,10840,10840,10840,10840,38
20241126,142900,743572290,10830,10830,10830,10830,0
20241126,142800,743572290,10830,10830,10830,10830,0
20241126,142700,743572290,10830,10830,10830,10830,0
20241126,142600,743572290,10830,10830,10830,10830,0
20241126,142500,743572290,10830,10830,10830,10830,0
20241126,142400,743572290,10830,10830,10830,10830,1
20241126,142300,743561460,10830,10830,10830,10830,0
20241126,142200,743561460,10830,10820,10830,10820,91
20241126,142100,742575990,10820,10820,10820,10820,0
20241126,142000,742575990,10820,10820,10820,10820,0
20241126,141900,742575990,10820,10820,10820,10820,0
20241126,141800,742575990,10820,10820,10820,10820,1
20241126,141700,742565170,10820,10820,10820,10810,18
20241126,141600,742370440,10810,10810,10810,10810,30
20241126,141500,742046140,10810,10810,10810,10810,0
20241126,141400,742046140,10810,10810,10810,10810,0
20241126,141300,742046140,10810,10820,10820,10810,40
20241126,141200,741613620,10830,10830,10830,10830,51
20241126,141100,741061290,10830,10830,10830,10830,63
20241126,141000,740379000,10820,10820,10820,10820,190
20241126,140900,738323200,10820,10820,10820,10820,3
20241126,140800,738290740,10810,10810,10810,10810,1
20241126,140700,738279930,10810,10810,10810,10810,137
20241126,140600,736798960,10810,10810,10810,10810,97
20241126,140500,735750390,10810,10810,10810,10810,57
20241126,140400,735134220,10800,10810,10810,10800,118
20241126,140300,733859630,10810,10810,10810,10810,100
20241126,140200,732778630,10800,10800,10800,10800,165
20241126,140100,730996630,10810,10830,10830,10810,4019
20241126,140000,687476330,10830,10840,10840,10830,823
20241126,135900,678563230,10850,10850,10850,10850,0
20241126,135800,678563230,10850,10850,10850,10850,0
20241126,135700,678563230,10850,10840,10850,10830,223
20241126,135600,676145910,10840,10840,10840,10840,6
20241126,135500,676080870,10830,10830,10830,10830,0
20241126,135400,676080870,10830,10830,10830,10830,130
20241126,135300,674672970,10830,10830,10830,10830,39
20241126,135200,674250600,10830,10830,10830,10830,0
20241126,135100,674250600,10830,10850,10850,10830,1113
20241126,135000,662186740,10850,10850,10850,10850,0
20241126,134900,662186740,10850,10850,10850,10850,0
20241126,134800,662186740,10850,10850,10850,10850,431
20241126,134700,657510390,10850,10850,10850,10850,0
20241126,134600,657510390,10850,10850,10850,10850,20
20241126,134500,657293390,10850,10850,10850,10850,238
20241126,134400,654711090,10850,10850,10850,10850,0
20241126,134300,654711090,10850,10850,10850,10850,13
20241126,134200,654570040,10850,10850,10850,10850,80
20241126,134100,653702040,10830,10830,10830,10830,0
20241126,134000,653702040,10830,10830,10830,10830,0
20241126,133900,653702040,10830,10830,10830,10830,100
20241126,133800,652619040,10830,10830,10830,10830,0
20241126,133700,652619040,10830,10830,10830,10830,0
20241126,133600,652619040,10830,10830,10830,10830,6
20241126,133500,652554060,10820,10810,10820,10810,18
20241126,133400,652359440,10810,10810,10810,10810,21
20241126,133300,652132430,10810,10810,10810,10810,0
20241126,133200,652132430,10810,10820,10820,10810,303
20241126,133100,648856020,10850,10850,10850,10850,0
20241126,133000,648856020,10850,10840,10850,10840,60
20241126,132900,648205590,10840,10840,10840,10840,0
20241126,132800,648205590,10840,10840,10840,10840,0
20241126,132700,648205590,10840,10840,10840,10840,1
20241126,132600,648194750,10840,10840,10840,10840,0
20241126,132500,648194750,10840,10810,10840,10810,62
20241126,132400,647523470,10830,10840,10840,10810,104
20241126,132300,646397960,10880,10800,10880,10800,306
20241126,132200,643090730,10800,10800,10800,10800,183
20241126,132100,641114330,10800,10820,10820,10800,2045
20241126,132000,619023280,10830,10830,10830,10830,30
20241126,131900,618698380,10810,10810,10820,10810,10
20241126,131800,618590270,10830,10830,10830,10820,411
20241126,131700,614142300,10830,10830,10830,10830,1
20241126,131600,614131470,10830,10830,10830,10830,0
20241126,131500,614131470,10830,10830,10830,10830,38
20241126,131400,613719930,10830,10840,10840,10830,114
20241126,131300,612485300,10830,10850,10850,10830,898
20241126,131200,602742120,10850,10860,10860,10850,209
20241126,131100,600474320,10860,10860,10860,10860,20
20241126,131000,600257120,10850,10850,10850,10850,8
20241126,130900,600170320,10860,10860,10860,10860,11
20241126,130800,600050860,10860,10860,10860,10860,100
20241126,130700,598964860,10850,10860,10860,10850,40
20241126,130600,598530760,10860,10860,10860,10860,1
20241126,130500,598519900,10860,10860,10860,10860,0
20241126,130400,598519900,10860,10860,10860,10860,320
20241126,130300,595044700,10860,10860,10860,10860,0
20241126,130200,595044700,10860,10860,10860,10860,10
20241126,130100,594936100,10860,10860,10860,10860,57
20241126,130000,594317080,10830,10830,10830,10830,200
20241126,125900,592151080,10830,10830,10830,10830,0
20241126,125800,592151080,10830,10860,10860,10830,490
20241126,125700,586841680,10860,10860,10860,10860,10
20241126,125600,586733080,10850,10850,10850,10850,252
20241126,125500,583998880,10840,10840,10840,10840,2
20241126,125400,583977200,10840,10860,10860,10840,1370
20241126,125300,569111030,10860,10860,10860,10860,0
20241126,125200,569111030,10860,10860,10860,10860,0
20241126,125100,569111030,10860,10860,10860,10860,0
20241126,125000,569111030,10860,10860,10860,10860,32
20241126,124900,568763510,10860,10860,10860,10860,0
20241126,124800,568763510,10860,10860,10860,10860,50
20241126,124700,568220510,10860,10860,10860,10860,141
20241126,124600,566689250,10880,10880,10880,10880,0
20241126,124500,566689250,10880,10880,10880,10880,0
20241126,124400,566689250,10880,10880,10880,10880,0
20241126,124300,566689250,10880,10880,10880,10880,0
20241126,124200,566689250,10880,10880,10880,10880,10
20241126,124100,566580450,10860,10860,10860,10860,30
20241126,124000,566254650,10880,10880,10880,10880,1
20241126,123900,566243770,10860,10860,10860,10860,0
20241126,123800,566243770,10860,10860,10860,10860,18
20241126,123700,566048290,10860,10860,10860,10860,33
20241126,123600,565689910,10880,10880,10880,10880,476
20241126,123500,560511030,10880,10890,10890,10880,558
20241126,123400,554439980,10880,10880,10880,10880,0
20241126,123300,554439980,10880,10880,10880,10880,0
20241126,123200,554439980,10880,10880,10880,10880,15
20241126,123100,554276780,10880,10880,10880,10880,0
20241126,123000,554276780,10880,10880,10880,10880,13
20241126,122900,554135340,10880,10880,10880,10880,0
20241126,122800,554135340,10880,10880,10880,10880,0
20241126,122700,554135340,10880,10880,10880,10880,20
20241126,122600,553917740,10880,10900,10900,10880,32
20241126,122500,553569100,10890,10890,10890,10890,6
20241126,122400,553503760,10880,10890,10890,10880,179
20241126,122300,551554830,10900,10900,10900,10900,2
20241126,122200,551533030,10890,10890,10890,10890,0
20241126,122100,551533030,10890,10890,10890,10890,0
20241126,122000,551533030,10890,10890,10890,10890,2
20241126,121900,551511250,10880,10880,10880,10880,0
20241126,121800,551511250,10880,10880,10880,10880,0
20241126,121700,551511250,10880,10880,10880,10880,0
20241126,121600,551511250,10880,10880,10880,10880,316
20241126,121500,548073170,10860,10860,10860,10860,12
20241126,121400,547942850,10870,10870,10870,10870,0
20241126,121300,547942850,10870,10870,10870,10870,148
20241126,121200,546334090,10870,10850,10870,10850,154
20241126,121100,544660130,10860,10920,10920,10860,4793
20241126,121000,492411290,10930,10940,10940,10930,805
20241126,120900,483610180,10940,10950,10950,10940,101
20241126,120800,482504240,10940,10940,10940,10940,0
20241126,120700,482504240,10940,10940,10940,10940,5
20241126,120600,482449540,10920,10920,10920,10920,0
20241126,120500,482449540,10920,10920,10920,10920,0
20241126,120400,482449540,10920,10920,10920,10920,0
20241126,120300,482449540,10920,10920,10920,10920,0
20241126,120200,482449540,10920,10920,10920,10920,52
20241126,120100,481881700,10920,10920,10920,10920,2
20241126,120000,481859860,10920,10940,10940,10920,550
20241126,115900,475843240,10950,10950,10950,10950,0
20241126,115800,475843240,10950,10950,10950,10950,0
20241126,115700,475843240,10950,10950,10950,10950,100
20241126,115600,474748240,10950,10950,10950,10950,0
20241126,115500,474748240,10950,10950,10950,10950,554
20241126,115400,468681940,10940,10940,10940,10940,0
20241126,115300,468681940,10940,10940,10940,10940,595
20241126,115200,462172640,10920,10920,10920,10920,0
20241126,115100,462172640,10920,10920,10920,10920,0
20241126,115000,462172640,10920,10920,10920,10920,1
20241126,114900,462161720,10940,10940,10940,10940,0
20241126,114800,462161720,10940,10940,10940,10940,20
20241126,114700,461942920,10920,10920,10920,10920,0
20241126,114600,461942920,10920,10920,10920,10920,100
20241126,114500,460850920,10940,10940,10940,10940,0
20241126,114400,460850920,10940,10920,10940,10920,51
20241126,114300,460293980,10920,10930,10930,10920,579
20241126,114200,453965640,10940,10940,10940,10940,1
20241126,114100,453954700,10940,10950,10950,10940,122
20241126,114000,452619870,10960,10960,10960,10960,100
20241126,113900,451523870,10960,10960,10960,10960,0
20241126,113800,451523870,10960,10960,10960,10960,62
20241126,113700,450844350,10940,10960,10960,10940,558
20241126,113600,444735240,10970,10970,10970,10970,0
20241126,113500,444735240,10970,10970,10970,10970,1
20241126,113400,444724270,10950,10950,10950,10950,0
20241126,113300,444724270,10950,10950,10950,10950,13
20241126,113200,444581920,10970,10960,10970,10950,201
20241126,113100,442379620,10960,10960,10960,10960,14
20241126,113000,442226180,10980,10980,10980,10980,0
20241126,112900,442226180,10980,10980,10980,10980,0
20241126,112800,442226180,10980,10970,10980,10960,642
20241126,112700,435183800,10970,10980,10980,10970,10
20241126,112600,435074040,10970,10970,10970,10970,0
20241126,112500,435074040,10970,10970,10970,10970,0
20241126,112400,435074040,10970,10970,10970,10970,0
20241126,112300,435074040,10970,10970,10970,10970,0
20241126,112200,435074040,10970,10990,10990,10970,103
20241126,112100,433942130,10990,11000,11000,10980,2472
20241126,112000,406776090,11000,11000,11000,11000,700
20241126,111900,399076090,11000,11020,11020,11000,380
20241126,111800,394890880,11030,11030,11030,11030,0
20241126,111700,394890880,11030,11030,11040,11030,869
20241126,111600,385297790,11010,11010,11010,11010,100
20241126,111500,384196790,11010,11010,11010,11010,0
20241126,111400,384196790,11010,11010,11010,11010,0
20241126,111300,384196790,11010,11010,11010,11010,300
20241126,111200,380893790,11030,11030,11030,11030,35
20241126,111100,380507740,11030,11030,11030,11030,0
20241126,111000,380507740,11030,11030,11030,11030,5
20241126,110900,380452590,11010,11010,11010,11010,0
20241126,110800,380452590,11010,11010,11010,11010,1
20241126,110700,380441580,11000,11000,11000,11000,63
20241126,110600,379748580,10980,10980,10980,10980,9
20241126,110500,379649760,10990,10990,10990,10990,36
20241126,110400,379254120,10980,10980,10980,10980,200
20241126,110300,377058120,10950,10980,10980,10950,279
20241126,110200,374001480,10980,10980,10980,10980,0
20241126,110100,374001480,10980,11030,11030,10980,2597
20241126,110000,345425450,11030,11030,11030,11030,39
20241126,105900,344995280,11030,11030,11030,11030,0
20241126,105800,344995280,11030,11030,11030,11030,0
20241126,105700,344995280,11030,11030,11030,11030,0
20241126,105600,344995280,11030,11030,11030,11030,1
20241126,105500,344984250,11030,11030,11030,11030,0
20241126,105400,344984250,11030,11030,11030,11030,0
20241126,105300,344984250,11030,11030,11030,11030,50
20241126,105200,344432750,11050,11050,11050,11050,101
20241126,105100,343316700,11050,11050,11050,11050,0
20241126,105000,343316700,11050,11050,11050,11050,0
20241126,104900,343316700,11050,11070,11080,11050,43
20241126,104800,342840670,11080,11080,11080,11080,0
20241126,104700,342840670,11080,11080,11080,11080,0
20241126,104600,342840670,11080,11080,11080,11080,0
20241126,104500,342840670,11080,11050,11080,11050,65
20241126,104400,342121280,11030,11040,11040,11030,51
20241126,104300,341558540,11030,11010,11030,11010,42
20241126,104200,341095730,11000,11000,11000,11000,0
20241126,104100,341095730,11000,11020,11020,11000,216
20241126,104000,338717610,11020,11030,11030,11020,51
20241126,103900,338155580,11030,11030,11030,11030,23
20241126,103800,337901890,11030,11040,11040,11030,150
20241126,103700,336247060,11060,11050,11060,11040,131
20241126,103600,334800280,11060,11060,11060,11060,120
20241126,103500,333473080,11080,11070,11090,11070,66
20241126,103400,332742140,11070,11070,11070,11070,0
20241126,103300,332742140,11070,11080,11200,11070,319
20241126,103200,329193470,11080,11090,11090,11080,228
20241126,103100,326667130,11090,11090,11090,11090,101
20241126,103000,325547040,11090,11090,11090,11090,607
20241126,102900,318815410,11090,11090,11090,11090,15
20241126,102800,318649060,11090,11090,11090,11090,0
20241126,102700,318649060,11090,11090,11090,11090,20
20241126,102600,318427260,11090,11090,11090,11090,17
20241126,102500,318238730,11080,11080,11080,11080,17
20241126,102400,318050370,11080,11080,11080,11080,52
20241126,102300,317474210,11100,11080,11100,11080,2
20241126,102200,317452030,11050,11050,11050,11050,0
20241126,102100,317452030,11050,11050,11050,11050,1
20241126,102000,317440980,11040,11040,11040,11040,0
20241126,101900,317440980,11040,11040,11040,11040,0
20241126,101800,317440980,11040,11040,11040,11040,3
20241126,101700,317407860,11060,11050,11060,11050,2
20241126,101600,317385750,11100,11030,11100,11030,97
20241126,101500,316312710,11050,11050,11050,11050,10
20241126,101400,316202210,11040,11040,11040,11040,0
20241126,101300,316202210,11040,11040,11040,11040,843
20241126,101200,306895490,11040,11050,11050,11040,197
20241126,101100,304720210,11050,11050,11050,11050,100
20241126,101000,303615210,11040,11040,11060,11040,151
20241126,100900,301945710,11060,10990,11060,10990,1352
20241126,100800,287057670,10980,10980,10980,10980,5
20241126,100700,287002770,10980,10960,10980,10960,101
20241126,100600,285895790,10950,10950,10950,10950,0
20241126,100500,285895790,10950,10940,10950,10940,546
20241126,100400,279922360,10940,10930,10940,10930,56
20241126,100300,279310010,10940,10940,10940,10930,76
20241126,100200,278478580,10940,10940,10940,10940,96
20241126,100100,277428340,10950,10950,10950,10950,0
20241126,100000,277428340,10950,10940,10950,10940,51
20241126,095900,276870040,10930,10930,10930,10930,0
20241126,095800,276870040,10930,10930,10950,10930,682
20241126,095700,269413970,10910,10910,10920,10900,1573
20241126,095600,252255290,10900,10950,10950,10900,2574
20241126,095500,224147810,10960,10960,10960,10960,38
20241126,095400,223731330,10960,10990,10990,10960,354
20241126,095300,219848780,10970,10970,10970,10970,0
20241126,095200,219848780,10970,10990,11010,10970,526
20241126,095100,214076180,10970,10980,10980,10970,112
20241126,095000,212847030,10970,10970,10980,10970,14
20241126,094900,212693350,10970,10970,10970,10970,1
20241126,094800,212682380,10970,10970,10970,10970,2
20241126,094700,212660440,10970,10970,10970,10970,91
20241126,094600,211662170,10970,11030,11030,10970,291
20241126,094500,208464260,11040,11040,11040,11040,1
20241126,094400,208453220,11030,11030,11030,11030,0
20241126,094300,208453220,11030,11030,11030,11030,28
20241126,094200,208144380,11020,11020,11020,11020,45
20241126,094100,207648480,11000,11000,11000,11000,146
20241126,094000,206042480,10990,11010,11010,10990,1018
20241126,093900,194844500,11020,11020,11020,11020,0
20241126,093800,194844500,11020,11020,11020,11020,1
20241126,093700,194833480,11020,11020,11020,11020,12
20241126,093600,194701240,11010,11020,11020,11010,101
20241126,093500,193589220,11000,11030,11030,11000,1333
20241126,093400,178910630,11020,11030,11030,11020,1115
20241126,093300,166623030,11040,11030,11040,11030,140
20241126,093200,165078820,11050,11050,11050,11050,7
20241126,093100,165001470,11040,11010,11050,10990,272
20241126,093000,162007650,11000,11000,11020,11000,776
20241126,092900,153471610,11020,11010,11020,11010,84
20241126,092800,152545940,11010,11040,11050,11010,572
20241126,092700,146234730,11040,11040,11040,11040,15
20241126,092600,146069130,11040,11040,11040,11040,5
20241126,092500,146013930,11030,11020,11030,11020,217
20241126,092400,143622570,11010,11010,11010,11010,340
20241126,092300,139879170,11010,11030,11030,11010,206
20241126,092200,137611090,11030,11010,11030,11010,19
20241126,092100,137401640,11060,11050,11060,11000,978
20241126,092000,126615940,11050,11100,11100,11050,2000
20241126,091900,104486150,11100,11100,11100,11100,87
20241126,091800,103520450,11090,11110,11110,11080,1102
20241126,091700,91291090,11130,11110,11130,11110,7
20241126,091600,91213220,11100,11110,11110,11100,232
20241126,091500,88638010,11110,11120,11120,11100,61
20241126,091400,87960380,11120,11100,11130,11100,59
20241126,091300,87304330,11100,11070,11100,11070,116
20241126,091200,86019670,11050,11050,11060,11050,379
20241126,091100,81829190,11050,11050,11050,11050,48
20241126,091000,81298790,11030,10960,11030,10960,511
20241126,090900,75684800,10960,11000,11000,10960,349
20241126,090800,71850000,10990,11000,11000,10990,105
20241126,090700,70695780,10990,10950,10990,10950,81
20241126,090600,69807600,10950,11000,11000,10950,154
20241126,090500,68117370,11000,11080,11080,11000,1528
20241126,090400,51235900,11080,11070,11080,11060,48
20241126,090300,50704170,11070,11080,11080,11050,466
20241126,090200,45547220,11080,11120,11140,11080,704
20241126,090100,37731220,11080,11110,11110,11050,487
20241126,090000,32337190,11110,11220,11220,11100,2888