KissMeData/100250/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,201100,95567345,3155,3155,3155,3155,1760
20241126,201000,95567345,3155,3155,3155,3155,0
20241126,200900,95567345,3155,3155,3155,3155,0
20241126,200800,95567345,3155,3155,3155,3155,0
20241126,200700,95567345,3155,3155,3155,3155,0
20241126,200600,95567345,3155,3155,3155,3155,0
20241126,200500,95567345,3155,3155,3155,3155,0
20241126,200400,95567345,3155,3155,3155,3155,0
20241126,200300,95567345,3155,3155,3155,3155,0
20241126,200200,95567345,3155,3155,3155,3155,0
20241126,200100,95567345,3155,3155,3155,3155,0
20241126,200000,95567345,3155,3155,3155,3155,0
20241126,195900,95567345,3155,3155,3155,3155,0
20241126,195800,95567345,3155,3155,3155,3155,0
20241126,195700,95567345,3155,3155,3155,3155,0
20241126,195600,95567345,3155,3155,3155,3155,0
20241126,195500,95567345,3155,3155,3155,3155,0
20241126,195400,95567345,3155,3155,3155,3155,0
20241126,195300,95567345,3155,3155,3155,3155,0
20241126,195200,95567345,3155,3155,3155,3155,0
20241126,195100,95567345,3155,3155,3155,3155,0
20241126,195000,95567345,3155,3155,3155,3155,0
20241126,194900,95567345,3155,3155,3155,3155,0
20241126,194800,95567345,3155,3155,3155,3155,0
20241126,194700,95567345,3155,3155,3155,3155,0
20241126,194600,95567345,3155,3155,3155,3155,0
20241126,194500,95567345,3155,3155,3155,3155,0
20241126,194400,95567345,3155,3155,3155,3155,0
20241126,194300,95567345,3155,3155,3155,3155,0
20241126,194200,95567345,3155,3155,3155,3155,0
20241126,194100,95567345,3155,3155,3155,3155,1760
20241126,194000,95567345,3155,3155,3155,3155,0
20241126,193900,95567345,3155,3155,3155,3155,0
20241126,193800,95567345,3155,3155,3155,3155,0
20241126,193700,95567345,3155,3155,3155,3155,0
20241126,193600,95567345,3155,3155,3155,3155,0
20241126,193500,95567345,3155,3155,3155,3155,0
20241126,193400,95567345,3155,3155,3155,3155,0
20241126,193300,95567345,3155,3155,3155,3155,0
20241126,193200,95567345,3155,3155,3155,3155,0
20241126,193100,95567345,3155,3155,3155,3155,0
20241126,193000,95567345,3155,3155,3155,3155,0
20241126,192900,95567345,3155,3155,3155,3155,0
20241126,192800,95567345,3155,3155,3155,3155,0
20241126,192700,95567345,3155,3155,3155,3155,0
20241126,192600,95567345,3155,3155,3155,3155,0
20241126,192500,95567345,3155,3155,3155,3155,0
20241126,192400,95567345,3155,3155,3155,3155,0
20241126,192300,95567345,3155,3155,3155,3155,0
20241126,192200,95567345,3155,3155,3155,3155,0
20241126,192100,95567345,3155,3155,3155,3155,0
20241126,192000,95567345,3155,3155,3155,3155,0
20241126,191900,95567345,3155,3155,3155,3155,0
20241126,191800,95567345,3155,3155,3155,3155,0
20241126,191700,95567345,3155,3155,3155,3155,0
20241126,191600,95567345,3155,3155,3155,3155,0
20241126,191500,95567345,3155,3155,3155,3155,0
20241126,191400,95567345,3155,3155,3155,3155,0
20241126,191300,95567345,3155,3155,3155,3155,0
20241126,191200,95567345,3155,3155,3155,3155,0
20241126,191100,95567345,3155,3155,3155,3155,1760
20241126,191000,95567345,3155,3155,3155,3155,0
20241126,190900,95567345,3155,3155,3155,3155,0
20241126,190800,95567345,3155,3155,3155,3155,0
20241126,190700,95567345,3155,3155,3155,3155,0
20241126,190600,95567345,3155,3155,3155,3155,0
20241126,190500,95567345,3155,3155,3155,3155,0
20241126,190400,95567345,3155,3155,3155,3155,0
20241126,190300,95567345,3155,3155,3155,3155,0
20241126,190200,95567345,3155,3155,3155,3155,0
20241126,190100,95567345,3155,3155,3155,3155,0
20241126,190000,95567345,3155,3155,3155,3155,0
20241126,185900,95567345,3155,3155,3155,3155,0
20241126,185800,95567345,3155,3155,3155,3155,0
20241126,185700,95567345,3155,3155,3155,3155,0
20241126,185600,95567345,3155,3155,3155,3155,0
20241126,185500,95567345,3155,3155,3155,3155,0
20241126,185400,95567345,3155,3155,3155,3155,0
20241126,185300,95567345,3155,3155,3155,3155,0
20241126,185200,95567345,3155,3155,3155,3155,0
20241126,185100,95567345,3155,3155,3155,3155,0
20241126,185000,95567345,3155,3155,3155,3155,0
20241126,184900,95567345,3155,3155,3155,3155,0
20241126,184800,95567345,3155,3155,3155,3155,0
20241126,184700,95567345,3155,3155,3155,3155,0
20241126,184600,95567345,3155,3155,3155,3155,0
20241126,184500,95567345,3155,3155,3155,3155,0
20241126,184400,95567345,3155,3155,3155,3155,0
20241126,184300,95567345,3155,3155,3155,3155,0
20241126,184200,95567345,3155,3155,3155,3155,0
20241126,184100,95567345,3155,3155,3155,3155,1760
20241126,184000,95567345,3155,3155,3155,3155,0
20241126,183900,95567345,3155,3155,3155,3155,0
20241126,183800,95567345,3155,3155,3155,3155,0
20241126,183700,95567345,3155,3155,3155,3155,0
20241126,183600,95567345,3155,3155,3155,3155,0
20241126,183500,95567345,3155,3155,3155,3155,0
20241126,183400,95567345,3155,3155,3155,3155,0
20241126,183300,95567345,3155,3155,3155,3155,0
20241126,183200,95567345,3155,3155,3155,3155,0
20241126,183100,95567345,3155,3155,3155,3155,0
20241126,183000,95567345,3155,3155,3155,3155,0
20241126,182900,95567345,3155,3155,3155,3155,0
20241126,182800,95567345,3155,3155,3155,3155,0
20241126,182700,95567345,3155,3155,3155,3155,0
20241126,182600,95567345,3155,3155,3155,3155,0
20241126,182500,95567345,3155,3155,3155,3155,0
20241126,182400,95567345,3155,3155,3155,3155,0
20241126,182300,95567345,3155,3155,3155,3155,0
20241126,182200,95567345,3155,3155,3155,3155,0
20241126,182100,95567345,3155,3155,3155,3155,0
20241126,182000,95567345,3155,3155,3155,3155,0
20241126,181900,95567345,3155,3155,3155,3155,0
20241126,181800,95567345,3155,3155,3155,3155,0
20241126,181700,95567345,3155,3155,3155,3155,0
20241126,181600,95567345,3155,3155,3155,3155,0
20241126,181500,95567345,3155,3155,3155,3155,0
20241126,181400,95567345,3155,3155,3155,3155,0
20241126,181300,95567345,3155,3155,3155,3155,0
20241126,181200,95567345,3155,3155,3155,3155,0
20241126,181100,95567345,3155,3155,3155,3155,1760
20241126,181000,95567345,3155,3155,3155,3155,0
20241126,180900,95567345,3155,3155,3155,3155,0
20241126,180800,95567345,3155,3155,3155,3155,0
20241126,180700,95567345,3155,3155,3155,3155,0
20241126,180600,95567345,3155,3155,3155,3155,0
20241126,180500,95567345,3155,3155,3155,3155,0
20241126,180400,95567345,3155,3155,3155,3155,0
20241126,180300,95567345,3155,3155,3155,3155,0
20241126,180200,95567345,3155,3155,3155,3155,0
20241126,180100,95567345,3155,3155,3155,3155,0
20241126,180000,95567345,3155,3155,3155,3155,0
20241126,175900,95567345,3155,3155,3155,3155,0
20241126,175800,95567345,3155,3155,3155,3155,0
20241126,175700,95567345,3155,3155,3155,3155,0
20241126,175600,95567345,3155,3155,3155,3155,0
20241126,175500,95567345,3155,3155,3155,3155,0
20241126,175400,95567345,3155,3155,3155,3155,0
20241126,175300,95567345,3155,3155,3155,3155,0
20241126,175200,95567345,3155,3155,3155,3155,0
20241126,175100,95567345,3155,3155,3155,3155,0
20241126,175000,95567345,3155,3155,3155,3155,0
20241126,174900,95567345,3155,3155,3155,3155,0
20241126,174800,95567345,3155,3155,3155,3155,0
20241126,174700,95567345,3155,3155,3155,3155,0
20241126,174600,95567345,3155,3155,3155,3155,0
20241126,174500,95567345,3155,3155,3155,3155,0
20241126,174400,95567345,3155,3155,3155,3155,0
20241126,174300,95567345,3155,3155,3155,3155,0
20241126,174200,95567345,3155,3155,3155,3155,0
20241126,174100,95567345,3155,3155,3155,3155,1760
20241126,174000,95567345,3155,3155,3155,3155,0
20241126,173900,95567345,3155,3155,3155,3155,0
20241126,173800,95567345,3155,3155,3155,3155,0
20241126,173700,95567345,3155,3155,3155,3155,0
20241126,173600,95567345,3155,3155,3155,3155,0
20241126,173500,95567345,3155,3155,3155,3155,0
20241126,173400,95567345,3155,3155,3155,3155,0
20241126,173300,95567345,3155,3155,3155,3155,0
20241126,173200,95567345,3155,3155,3155,3155,0
20241126,173100,95567345,3155,3155,3155,3155,0
20241126,173000,95567345,3155,3155,3155,3155,0
20241126,172900,95567345,3155,3155,3155,3155,0
20241126,172800,95567345,3155,3155,3155,3155,0
20241126,172700,95567345,3155,3155,3155,3155,0
20241126,172600,95567345,3155,3155,3155,3155,0
20241126,172500,95567345,3155,3155,3155,3155,0
20241126,172400,95567345,3155,3155,3155,3155,0
20241126,172300,95567345,3155,3155,3155,3155,0
20241126,172200,95567345,3155,3155,3155,3155,0
20241126,172100,95567345,3155,3155,3155,3155,0
20241126,172000,95567345,3155,3155,3155,3155,0
20241126,171900,95567345,3155,3155,3155,3155,0
20241126,171800,95567345,3155,3155,3155,3155,0
20241126,171700,95567345,3155,3155,3155,3155,0
20241126,171600,95567345,3155,3155,3155,3155,0
20241126,171500,95567345,3155,3155,3155,3155,0
20241126,171400,95567345,3155,3155,3155,3155,0
20241126,171300,95567345,3155,3155,3155,3155,0
20241126,171200,95567345,3155,3155,3155,3155,0
20241126,171100,95567345,3155,3155,3155,3155,1760
20241126,171000,95567345,3155,3155,3155,3155,0
20241126,170900,95567345,3155,3155,3155,3155,0
20241126,170800,95567345,3155,3155,3155,3155,0
20241126,170700,95567345,3155,3155,3155,3155,0
20241126,170600,95567345,3155,3155,3155,3155,0
20241126,170500,95567345,3155,3155,3155,3155,0
20241126,170400,95567345,3155,3155,3155,3155,0
20241126,170300,95567345,3155,3155,3155,3155,0
20241126,170200,95567345,3155,3155,3155,3155,0
20241126,170100,95567345,3155,3155,3155,3155,0
20241126,170000,95567345,3155,3155,3155,3155,0
20241126,165900,95567345,3155,3155,3155,3155,0
20241126,165800,95567345,3155,3155,3155,3155,0
20241126,165700,95567345,3155,3155,3155,3155,0
20241126,165600,95567345,3155,3155,3155,3155,0
20241126,165500,95567345,3155,3155,3155,3155,0
20241126,165400,95567345,3155,3155,3155,3155,0
20241126,165300,95567345,3155,3155,3155,3155,0
20241126,165200,95567345,3155,3155,3155,3155,0
20241126,165100,95567345,3155,3155,3155,3155,0
20241126,165000,95567345,3155,3155,3155,3155,0
20241126,164900,95567345,3155,3155,3155,3155,0
20241126,164800,95567345,3155,3155,3155,3155,0
20241126,164700,95567345,3155,3155,3155,3155,0
20241126,164600,95567345,3155,3155,3155,3155,0
20241126,164500,95567345,3155,3155,3155,3155,0
20241126,164400,95567345,3155,3155,3155,3155,0
20241126,164300,95567345,3155,3155,3155,3155,0
20241126,164200,95567345,3155,3155,3155,3155,0
20241126,164100,95567345,3155,3155,3155,3155,1760
20241126,164000,95567345,3155,3155,3155,3155,0
20241126,163900,95567345,3155,3155,3155,3155,0
20241126,163800,95567345,3155,3155,3155,3155,0
20241126,163700,95567345,3155,3155,3155,3155,0
20241126,163600,95567345,3155,3155,3155,3155,0
20241126,163500,95567345,3155,3155,3155,3155,0
20241126,163400,95567345,3155,3155,3155,3155,0
20241126,163300,95567345,3155,3155,3155,3155,0
20241126,163200,95567345,3155,3155,3155,3155,0
20241126,163100,95567345,3155,3155,3155,3155,0
20241126,163000,95567345,3155,3155,3155,3155,0
20241126,162900,95567345,3155,3155,3155,3155,0
20241126,162800,95567345,3155,3155,3155,3155,0
20241126,162700,95567345,3155,3155,3155,3155,0
20241126,162600,95567345,3155,3155,3155,3155,0
20241126,162500,95567345,3155,3155,3155,3155,0
20241126,162400,95567345,3155,3155,3155,3155,0
20241126,162300,95567345,3155,3155,3155,3155,0
20241126,162200,95567345,3155,3155,3155,3155,0
20241126,162100,95567345,3155,3155,3155,3155,0
20241126,162000,95567345,3155,3155,3155,3155,0
20241126,161900,95567345,3155,3155,3155,3155,0
20241126,161800,95567345,3155,3155,3155,3155,0
20241126,161700,95567345,3155,3155,3155,3155,0
20241126,161600,95567345,3155,3155,3155,3155,0
20241126,161500,95567345,3155,3155,3155,3155,0
20241126,161400,95567345,3155,3155,3155,3155,0
20241126,161300,95567345,3155,3155,3155,3155,0
20241126,161200,95567345,3155,3155,3155,3155,0
20241126,161100,95567345,3155,3155,3155,3155,1760
20241126,161000,95567345,3155,3155,3155,3155,0
20241126,160900,95567345,3155,3155,3155,3155,0
20241126,160800,95567345,3155,3155,3155,3155,0
20241126,160700,95567345,3155,3155,3155,3155,0
20241126,160600,95567345,3155,3155,3155,3155,0
20241126,160500,95567345,3155,3155,3155,3155,0
20241126,160400,95567345,3155,3155,3155,3155,0
20241126,160300,95567345,3155,3155,3155,3155,0
20241126,160200,95567345,3155,3155,3155,3155,0
20241126,160100,95567345,3155,3155,3155,3155,0
20241126,160000,95567345,3155,3155,3155,3155,0
20241126,155900,95567345,3155,3155,3155,3155,0
20241126,155800,95567345,3155,3155,3155,3155,0
20241126,155700,95567345,3155,3155,3155,3155,0
20241126,155600,95567345,3155,3155,3155,3155,0
20241126,155500,95567345,3155,3155,3155,3155,0
20241126,155400,95567345,3155,3155,3155,3155,0
20241126,155300,95567345,3155,3155,3155,3155,0
20241126,155200,95567345,3155,3155,3155,3155,0
20241126,155100,95567345,3155,3155,3155,3155,0
20241126,155000,95567345,3155,3155,3155,3155,0
20241126,154900,95567345,3155,3155,3155,3155,0
20241126,154800,95567345,3155,3155,3155,3155,0
20241126,154700,95567345,3155,3155,3155,3155,0
20241126,154600,95567345,3155,3155,3155,3155,0
20241126,154500,95567345,3155,3155,3155,3155,0
20241126,154400,95567345,3155,3155,3155,3155,0
20241126,154300,95567345,3155,3155,3155,3155,0
20241126,154200,95567345,3155,3155,3155,3155,0
20241126,154100,95567345,3155,3155,3155,3155,1760
20241126,154000,95567345,3155,3155,3155,3155,0
20241126,153900,95567345,3155,3155,3155,3155,0
20241126,153800,95567345,3155,3155,3155,3155,0
20241126,153700,95567345,3155,3155,3155,3155,0
20241126,153600,95567345,3155,3155,3155,3155,0
20241126,153500,95567345,3155,3155,3155,3155,0
20241126,153400,95567345,3155,3155,3155,3155,0
20241126,153300,95567345,3155,3155,3155,3155,0
20241126,153200,95567345,3155,3155,3155,3155,0
20241126,153100,95567345,3155,3155,3155,3155,0
20241126,153000,95567345,3155,3155,3155,3155,1760
20241126,152900,90014545,3150,3150,3150,3150,0
20241126,152800,90014545,3150,3150,3150,3150,0
20241126,152700,90014545,3150,3150,3150,3150,0
20241126,152600,90014545,3150,3150,3150,3150,0
20241126,152500,90014545,3150,3150,3150,3150,0
20241126,152400,90014545,3150,3150,3150,3150,0
20241126,152300,90014545,3150,3150,3150,3150,0
20241126,152200,90014545,3150,3150,3150,3150,0
20241126,152100,90014545,3150,3150,3150,3150,0
20241126,152000,90014545,3150,3150,3150,3150,0
20241126,151900,90014545,3150,3135,3150,3135,296
20241126,151800,89085090,3125,3130,3130,3125,1000
20241126,151700,85959095,3135,3135,3135,3135,1
20241126,151600,85955960,3140,3140,3140,3140,3
20241126,151500,85946540,3140,3140,3140,3140,0
20241126,151400,85946540,3140,3140,3140,3140,0
20241126,151300,85946540,3140,3140,3140,3140,2
20241126,151200,85940260,3140,3140,3140,3140,0
20241126,151100,85940260,3140,3140,3140,3140,0
20241126,151000,85940260,3140,3140,3140,3140,1
20241126,150900,85937120,3130,3130,3130,3130,1000
20241126,150800,82807120,3145,3130,3145,3130,68
20241126,150700,82594255,3135,3135,3135,3135,3
20241126,150600,82584850,3135,3135,3135,3135,0
20241126,150500,82584850,3135,3135,3135,3135,200
20241126,150400,81957850,3135,3135,3135,3135,2
20241126,150300,81951580,3135,3135,3135,3135,0
20241126,150200,81951580,3135,3135,3135,3135,2
20241126,150100,81945310,3135,3135,3135,3135,100
20241126,150000,81631810,3135,3135,3135,3135,0
20241126,145900,81631810,3135,3135,3135,3135,0
20241126,145800,81631810,3135,3135,3135,3135,100
20241126,145700,81318310,3135,3145,3145,3135,351
20241126,145600,80215385,3145,3145,3145,3145,0
20241126,145500,80215385,3145,3145,3145,3145,0
20241126,145400,80215385,3145,3145,3145,3145,21
20241126,145300,80149340,3145,3145,3145,3145,1
20241126,145200,80146195,3140,3140,3140,3140,0
20241126,145100,80146195,3140,3140,3140,3140,1052
20241126,145000,76842915,3140,3140,3140,3140,0
20241126,144900,76842915,3140,3140,3140,3140,0
20241126,144800,76842915,3140,3140,3140,3140,0
20241126,144700,76842915,3140,3140,3140,3140,0
20241126,144600,76842915,3140,3140,3140,3140,0
20241126,144500,76842915,3140,3140,3140,3140,0
20241126,144400,76842915,3140,3140,3140,3140,0
20241126,144300,76842915,3140,3140,3140,3140,0
20241126,144200,76842915,3140,3140,3140,3140,0
20241126,144100,76842915,3140,3140,3140,3140,0
20241126,144000,76842915,3140,3140,3140,3140,10
20241126,143900,76811515,3140,3140,3140,3140,0
20241126,143800,76811515,3140,3140,3140,3140,0
20241126,143700,76811515,3140,3140,3140,3140,0
20241126,143600,76811515,3140,3140,3140,3140,0
20241126,143500,76811515,3140,3140,3140,3140,0
20241126,143400,76811515,3140,3140,3140,3140,0
20241126,143300,76811515,3140,3140,3140,3140,1
20241126,143200,76808375,3140,3140,3140,3140,2
20241126,143100,76802095,3140,3140,3140,3140,0
20241126,143000,76802095,3140,3140,3140,3140,0
20241126,142900,76802095,3140,3140,3140,3140,0
20241126,142800,76802095,3140,3140,3140,3140,0
20241126,142700,76802095,3140,3140,3140,3140,0
20241126,142600,76802095,3140,3140,3140,3140,0
20241126,142500,76802095,3140,3140,3140,3140,0
20241126,142400,76802095,3140,3135,3140,3135,4
20241126,142300,76789550,3135,3135,3135,3135,0
20241126,142200,76789550,3135,3135,3135,3135,0
20241126,142100,76789550,3135,3135,3135,3135,70
20241126,142000,76570100,3135,3135,3135,3135,1
20241126,141900,76566965,3125,3130,3130,3125,99
20241126,141800,76257505,3135,3135,3135,3135,0
20241126,141700,76257505,3135,3135,3135,3135,0
20241126,141600,76257505,3135,3135,3135,3135,0
20241126,141500,76257505,3135,3135,3135,3135,0
20241126,141400,76257505,3135,3135,3135,3135,0
20241126,141300,76257505,3135,3135,3135,3135,0
20241126,141200,76257505,3135,3135,3135,3135,0
20241126,141100,76257505,3135,3135,3135,3135,0
20241126,141000,76257505,3135,3135,3135,3135,0
20241126,140900,76257505,3135,3135,3135,3135,0
20241126,140800,76257505,3135,3135,3135,3135,0
20241126,140700,76257505,3135,3135,3135,3135,0
20241126,140600,76257505,3135,3135,3135,3135,0
20241126,140500,76257505,3135,3135,3135,3135,0
20241126,140400,76257505,3135,3135,3135,3135,1
20241126,140300,76254370,3130,3130,3130,3130,0
20241126,140200,76254370,3130,3130,3130,3130,0
20241126,140100,76254370,3130,3130,3130,3130,0
20241126,140000,76254370,3130,3130,3130,3130,0
20241126,135900,76254370,3130,3130,3130,3130,0
20241126,135800,76254370,3130,3130,3130,3130,0
20241126,135700,76254370,3130,3130,3130,3130,0
20241126,135600,76254370,3130,3130,3130,3130,41
20241126,135500,76126040,3130,3130,3130,3130,0
20241126,135400,76126040,3130,3130,3130,3130,0
20241126,135300,76126040,3130,3130,3130,3130,258
20241126,135200,75318500,3130,3130,3130,3130,60
20241126,135100,75130700,3130,3130,3130,3130,10
20241126,135000,75099400,3125,3125,3125,3125,0
20241126,134900,75099400,3125,3125,3125,3125,0
20241126,134800,75099400,3125,3125,3125,3125,0
20241126,134700,75099400,3125,3125,3125,3125,0
20241126,134600,75099400,3125,3125,3125,3125,2
20241126,134500,75093150,3125,3125,3125,3125,0
20241126,134400,75093150,3125,3125,3125,3125,0
20241126,134300,75093150,3125,3125,3125,3125,0
20241126,134200,75093150,3125,3125,3125,3125,0
20241126,134100,75093150,3125,3125,3125,3125,10
20241126,134000,75061900,3125,3125,3125,3125,0
20241126,133900,75061900,3125,3125,3125,3125,4
20241126,133800,75049400,3125,3125,3125,3125,0
20241126,133700,75049400,3125,3125,3125,3125,0
20241126,133600,75049400,3125,3125,3125,3125,0
20241126,133500,75049400,3125,3125,3125,3125,0
20241126,133400,75049400,3125,3125,3125,3125,3
20241126,133300,75040025,3130,3130,3130,3130,0
20241126,133200,75040025,3130,3130,3130,3130,0
20241126,133100,75040025,3130,3130,3130,3130,21
20241126,133000,74974295,3125,3125,3125,3125,0
20241126,132900,74974295,3125,3120,3125,3120,184
20241126,132800,74399670,3130,3130,3130,3130,0
20241126,132700,74399670,3130,3130,3130,3130,0
20241126,132600,74399670,3130,3130,3130,3130,0
20241126,132500,74399670,3130,3130,3130,3130,0
20241126,132400,74399670,3130,3130,3130,3130,15
20241126,132300,74352720,3125,3125,3125,3125,0
20241126,132200,74352720,3125,3125,3125,3125,0
20241126,132100,74352720,3125,3125,3125,3125,0
20241126,132000,74352720,3125,3125,3125,3125,0
20241126,131900,74352720,3125,3125,3125,3125,0
20241126,131800,74352720,3125,3125,3125,3125,0
20241126,131700,74352720,3125,3125,3125,3125,0
20241126,131600,74352720,3125,3125,3125,3125,0
20241126,131500,74352720,3125,3125,3125,3125,0
20241126,131400,74352720,3125,3125,3125,3125,0
20241126,131300,74352720,3125,3125,3125,3125,0
20241126,131200,74352720,3125,3125,3125,3125,0
20241126,131100,74352720,3125,3125,3125,3125,0
20241126,131000,74352720,3125,3125,3125,3125,0
20241126,130900,74352720,3125,3125,3125,3125,0
20241126,130800,74352720,3125,3125,3125,3125,37
20241126,130700,74237095,3125,3125,3125,3125,0
20241126,130600,74237095,3125,3125,3125,3125,41
20241126,130500,74108970,3125,3125,3125,3125,100
20241126,130400,73796470,3120,3120,3120,3120,0
20241126,130300,73796470,3120,3120,3120,3120,0
20241126,130200,73796470,3120,3120,3120,3120,437
20241126,130100,72433030,3115,3115,3115,3115,0
20241126,130000,72433030,3115,3115,3115,3115,0
20241126,125900,72433030,3115,3115,3115,3115,0
20241126,125800,72433030,3115,3115,3115,3115,148
20241126,125700,71972010,3120,3120,3120,3120,124
20241126,125600,71585130,3120,3115,3120,3115,138
20241126,125500,71154755,3120,3120,3120,3120,0
20241126,125400,71154755,3120,3115,3120,3115,38
20241126,125300,71036380,3120,3120,3120,3120,0
20241126,125200,71036380,3120,3115,3125,3115,40
20241126,125100,70911765,3120,3120,3120,3120,0
20241126,125000,70911765,3120,3120,3120,3120,40
20241126,124900,70786965,3120,3120,3120,3120,0
20241126,124800,70786965,3120,3120,3120,3120,381
20241126,124700,69598245,3120,3120,3120,3120,0
20241126,124600,69598245,3120,3120,3120,3120,37
20241126,124500,69482805,3120,3120,3120,3120,0
20241126,124400,69482805,3120,3120,3120,3120,37
20241126,124300,69367365,3125,3125,3125,3125,5
20241126,124200,69351740,3120,3125,3125,3120,38
20241126,124100,69233175,3120,3120,3120,3120,0
20241126,124000,69233175,3120,3120,3120,3120,37
20241126,123900,69117735,3120,3120,3120,3120,151
20241126,123800,68646615,3120,3120,3120,3120,0
20241126,123700,68646615,3120,3125,3125,3120,120
20241126,123600,68271965,3125,3125,3125,3125,0
20241126,123500,68271965,3125,3125,3125,3125,346
20241126,123400,67190715,3125,3125,3125,3125,0
20241126,123300,67190715,3125,3125,3125,3125,179
20241126,123200,66631340,3120,3120,3120,3120,101
20241126,123100,66316220,3115,3115,3115,3115,9
20241126,123000,66288185,3115,3115,3115,3115,37
20241126,122900,66172930,3120,3120,3120,3120,31
20241126,122800,66076210,3115,3120,3120,3115,203
20241126,122700,65443035,3120,3120,3120,3120,0
20241126,122600,65443035,3120,3120,3120,3120,37
20241126,122500,65327595,3120,3120,3120,3120,0
20241126,122400,65327595,3120,3120,3120,3120,37
20241126,122300,65212155,3120,3120,3120,3120,2300
20241126,122200,58036155,3120,3120,3120,3120,37
20241126,122100,57920715,3120,3120,3120,3120,0
20241126,122000,57920715,3120,3120,3120,3120,37
20241126,121900,57805275,3120,3120,3120,3120,0
20241126,121800,57805275,3120,3125,3125,3120,384
20241126,121700,56605460,3125,3125,3125,3125,2000
20241126,121600,50355460,3125,3125,3125,3125,37
20241126,121500,50239835,3130,3130,3130,3130,4
20241126,121400,50227315,3125,3135,3135,3125,38
20241126,121300,50108555,3125,3125,3125,3125,0
20241126,121200,50108555,3125,3125,3125,3125,37
20241126,121100,49992930,3125,3125,3125,3125,0
20241126,121000,49992930,3125,3125,3125,3125,37
20241126,120900,49877305,3125,3125,3125,3125,37
20241126,120800,49761680,3130,3130,3130,3130,1
20241126,120700,49758550,3125,3125,3125,3125,37
20241126,120600,49642925,3130,3130,3130,3130,0
20241126,120500,49642925,3130,3125,3130,3125,58
20241126,120400,49461570,3130,3130,3130,3130,5
20241126,120300,49445920,3125,3125,3125,3125,37
20241126,120200,49330295,3135,3135,3135,3135,1
20241126,120100,49327160,3125,3125,3125,3125,37
20241126,120000,49211535,3135,3135,3135,3135,1
20241126,115900,49208400,3125,3125,3125,3125,37
20241126,115800,49092775,3125,3125,3125,3125,0
20241126,115700,49092775,3125,3125,3125,3125,37
20241126,115600,48977150,3125,3125,3125,3125,0
20241126,115500,48977150,3125,3125,3125,3125,37
20241126,115400,48861525,3125,3125,3125,3125,0
20241126,115300,48861525,3125,3125,3125,3125,37
20241126,115200,48745900,3130,3130,3130,3130,110
20241126,115100,48401600,3130,3130,3130,3130,37
20241126,115000,48285790,3130,3130,3130,3130,0
20241126,114900,48285790,3130,3130,3130,3130,0
20241126,114800,48285790,3130,3130,3130,3130,0
20241126,114700,48285790,3130,3125,3130,3125,44
20241126,114600,48148255,3125,3125,3125,3125,0
20241126,114500,48148255,3125,3130,3130,3125,217
20241126,114400,47469230,3125,3125,3125,3125,0
20241126,114300,47469230,3125,3125,3125,3125,37
20241126,114200,47353605,3125,3125,3125,3125,0
20241126,114100,47353605,3125,3125,3125,3125,37
20241126,114000,47237980,3125,3125,3125,3125,0
20241126,113900,47237980,3125,3125,3125,3125,37
20241126,113800,47122355,3135,3135,3135,3135,0
20241126,113700,47122355,3135,3135,3135,3135,6
20241126,113600,47103545,3140,3140,3140,3140,0
20241126,113500,47103545,3140,3140,3140,3140,0
20241126,113400,47103545,3140,3140,3140,3140,0
20241126,113300,47103545,3140,3140,3140,3140,0
20241126,113200,47103545,3140,3130,3140,3130,150
20241126,113100,46633885,3125,3125,3125,3125,37
20241126,113000,46518260,3125,3125,3125,3125,500
20241126,112900,44955760,3125,3125,3125,3125,37
20241126,112800,44840135,3125,3125,3125,3125,0
20241126,112700,44840135,3125,3125,3125,3125,37
20241126,112600,44724510,3125,3125,3125,3125,0
20241126,112500,44724510,3125,3130,3130,3125,2578
20241126,112400,36655775,3135,3135,3135,3135,1
20241126,112300,36652640,3130,3130,3130,3130,81
20241126,112200,36399110,3130,3130,3130,3130,37
20241126,112100,36283300,3135,3135,3135,3135,0
20241126,112000,36283300,3135,3130,3135,3130,38
20241126,111900,36164355,3130,3130,3130,3130,0
20241126,111800,36164355,3130,3135,3135,3130,337
20241126,111700,35108045,3130,3130,3130,3130,0
20241126,111600,35108045,3130,3130,3130,3130,37
20241126,111500,34992235,3135,3135,3135,3135,47
20241126,111400,34844890,3130,3130,3130,3130,42
20241126,111300,34713430,3130,3130,3130,3130,0
20241126,111200,34713430,3130,3130,3130,3130,37
20241126,111100,34597620,3130,3130,3130,3130,0
20241126,111000,34597620,3130,3130,3130,3130,37
20241126,110900,34481810,3135,3135,3135,3135,6
20241126,110800,34463000,3135,3130,3135,3130,44
20241126,110700,34325245,3130,3130,3130,3130,0
20241126,110600,34325245,3130,3130,3130,3130,37
20241126,110500,34209435,3130,3130,3130,3130,0
20241126,110400,34209435,3130,3130,3130,3130,37
20241126,110300,34093625,3135,3135,3135,3135,10
20241126,110200,34062275,3135,3135,3135,3135,37
20241126,110100,33946280,3135,3135,3135,3135,0
20241126,110000,33946280,3135,3135,3135,3135,37
20241126,105900,33830285,3135,3135,3135,3135,0
20241126,105800,33830285,3135,3135,3135,3135,37
20241126,105700,33714290,3135,3135,3135,3135,0
20241126,105600,33714290,3135,3135,3135,3135,37
20241126,105500,33598295,3135,3135,3135,3135,0
20241126,105400,33598295,3135,3135,3135,3135,237
20241126,105300,32855300,3135,3135,3135,3135,0
20241126,105200,32855300,3135,3135,3135,3135,58
20241126,105100,32673470,3140,3140,3140,3140,0
20241126,105000,32673470,3140,3140,3140,3140,16
20241126,104900,32623230,3140,3140,3140,3140,0
20241126,104800,32623230,3140,3140,3140,3140,37
20241126,104700,32507050,3140,3140,3140,3140,0
20241126,104600,32507050,3140,3140,3140,3140,37
20241126,104500,32390870,3140,3140,3140,3140,0
20241126,104400,32390870,3140,3140,3140,3140,37
20241126,104300,32274690,3140,3140,3140,3140,0
20241126,104200,32274690,3140,3140,3140,3140,37
20241126,104100,32158510,3140,3140,3140,3140,0
20241126,104000,32158510,3140,3140,3140,3140,48
20241126,103900,32007790,3150,3150,3150,3150,1
20241126,103800,32004640,3140,3140,3140,3140,37
20241126,103700,31888460,3140,3140,3140,3140,0
20241126,103600,31888460,3140,3140,3140,3140,37
20241126,103500,31772280,3140,3140,3140,3140,0
20241126,103400,31772280,3140,3140,3140,3140,0
20241126,103300,31772280,3140,3140,3140,3140,0
20241126,103200,31772280,3140,3140,3140,3140,0
20241126,103100,31772280,3140,3140,3140,3140,0
20241126,103000,31772280,3140,3135,3140,3135,1236
20241126,102900,27894065,3130,3130,3130,3130,37
20241126,102800,27778255,3130,3130,3130,3130,0
20241126,102700,27778255,3130,3130,3130,3130,37
20241126,102600,27662445,3130,3130,3130,3130,0
20241126,102500,27662445,3130,3130,3130,3130,37
20241126,102400,27546635,3130,3130,3130,3130,0
20241126,102300,27546635,3130,3130,3130,3130,0
20241126,102200,27546635,3130,3130,3130,3130,0
20241126,102100,27546635,3130,3130,3130,3130,0
20241126,102000,27546635,3130,3130,3130,3130,0
20241126,101900,27546635,3130,3130,3130,3130,4
20241126,101800,27534115,3130,3130,3130,3130,0
20241126,101700,27534115,3130,3125,3130,3125,185
20241126,101600,26955240,3130,3130,3130,3130,2
20241126,101500,26948980,3125,3125,3125,3125,37
20241126,101400,26833355,3125,3125,3125,3125,0
20241126,101300,26833355,3125,3125,3125,3125,17
20241126,101200,26780230,3130,3130,3130,3130,0
20241126,101100,26780230,3130,3130,3130,3130,0
20241126,101000,26780230,3130,3130,3130,3130,0
20241126,100900,26780230,3130,3130,3130,3130,10
20241126,100800,26748930,3130,3130,3130,3130,11
20241126,100700,26714500,3130,3130,3130,3130,0
20241126,100600,26714500,3130,3125,3130,3125,165
20241126,100500,26198325,3125,3125,3125,3125,19
20241126,100400,26138950,3125,3125,3125,3125,70
20241126,100300,25920200,3125,3125,3130,3125,128
20241126,100200,25520105,3125,3125,3125,3125,146
20241126,100100,25063855,3125,3125,3125,3125,109
20241126,100000,24723230,3125,3125,3125,3125,18
20241126,095900,24666980,3125,3125,3125,3125,37
20241126,095800,24551355,3125,3125,3125,3125,0
20241126,095700,24551355,3125,3130,3130,3125,377
20241126,095600,23372765,3130,3130,3130,3130,0
20241126,095500,23372765,3130,3135,3135,3130,208
20241126,095400,22721360,3135,3135,3135,3135,150
20241126,095300,22251110,3130,3130,3130,3130,62
20241126,095200,22057050,3130,3130,3130,3130,0
20241126,095100,22057050,3130,3130,3130,3130,49
20241126,095000,21903680,3130,3130,3130,3130,0
20241126,094900,21903680,3130,3135,3135,3130,40
20241126,094800,21778470,3135,3135,3135,3135,31
20241126,094700,21681285,3135,3135,3135,3135,1
20241126,094600,21678150,3135,3135,3135,3135,0
20241126,094500,21678150,3135,3135,3135,3135,3
20241126,094400,21668745,3135,3135,3135,3135,2
20241126,094300,21662475,3135,3135,3135,3135,0
20241126,094200,21662475,3135,3135,3135,3135,0
20241126,094100,21662475,3135,3135,3135,3135,1
20241126,094000,21659340,3130,3130,3130,3130,0
20241126,093900,21659340,3130,3130,3130,3130,95
20241126,093800,21361990,3125,3130,3130,3125,518
20241126,093700,19742240,3130,3130,3130,3130,305
20241126,093600,18787590,3135,3135,3135,3135,2
20241126,093500,18781320,3140,3135,3140,3135,3
20241126,093400,18771910,3140,3140,3140,3130,172
20241126,093300,18233515,3125,3130,3130,3125,2649
20241126,093200,9948795,3140,3140,3140,3140,2
20241126,093100,9942515,3130,3135,3135,3130,1100
20241126,093000,6497990,3135,3135,3135,3135,0
20241126,092900,6497990,3135,3135,3135,3135,0
20241126,092800,6497990,3135,3135,3135,3135,0
20241126,092700,6497990,3135,3135,3135,3135,0
20241126,092600,6497990,3135,3135,3135,3135,28
20241126,092500,6410210,3135,3135,3135,3135,0
20241126,092400,6410210,3135,3135,3135,3135,49
20241126,092300,6256595,3135,3135,3135,3135,0
20241126,092200,6256595,3135,3135,3135,3135,1055
20241126,092100,2949170,3130,3130,3130,3130,49
20241126,092000,2795800,3135,3135,3135,3135,1
20241126,091900,2792665,3130,3130,3130,3130,64
20241126,091800,2592345,3135,3135,3135,3135,6
20241126,091700,2573535,3135,3135,3135,3135,0
20241126,091600,2573535,3135,3135,3140,3135,180
20241126,091500,2009225,3135,3135,3135,3135,0
20241126,091400,2009225,3135,3135,3135,3135,90
20241126,091300,1727075,3135,3135,3135,3135,49
20241126,091200,1573460,3135,3135,3135,3135,110
20241126,091100,1228610,3130,3130,3130,3130,0
20241126,091000,1228610,3130,3130,3130,3130,0
20241126,090900,1228610,3130,3130,3130,3130,49
20241126,090800,1075240,3130,3130,3130,3130,0
20241126,090700,1075240,3130,3130,3130,3130,49
20241126,090600,921870,3135,3135,3135,3135,100
20241126,090500,608370,3140,3140,3140,3140,10
20241126,090400,576970,3135,3135,3135,3135,0
20241126,090300,576970,3135,3135,3135,3135,0
20241126,090200,576970,3135,3135,3135,3135,0
20241126,090100,576970,3135,3135,3135,3135,158
20241126,090000,81640,3140,3140,3140,3140,26