KissMeData/011560/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,185700,603936550,10300,10300,10300,10300,2686
20241126,185600,603936550,10300,10300,10300,10300,0
20241126,185500,603936550,10300,10300,10300,10300,0
20241126,185400,603936550,10300,10300,10300,10300,0
20241126,185300,603936550,10300,10300,10300,10300,0
20241126,185200,603936550,10300,10300,10300,10300,0
20241126,185100,603936550,10300,10300,10300,10300,0
20241126,185000,603936550,10300,10300,10300,10300,0
20241126,184900,603936550,10300,10300,10300,10300,0
20241126,184800,603936550,10300,10300,10300,10300,0
20241126,184700,603936550,10300,10300,10300,10300,0
20241126,184600,603936550,10300,10300,10300,10300,0
20241126,184500,603936550,10300,10300,10300,10300,0
20241126,184400,603936550,10300,10300,10300,10300,0
20241126,184300,603936550,10300,10300,10300,10300,0
20241126,184200,603936550,10300,10300,10300,10300,0
20241126,184100,603936550,10300,10300,10300,10300,0
20241126,184000,603936550,10300,10300,10300,10300,0
20241126,183900,603936550,10300,10300,10300,10300,0
20241126,183800,603936550,10300,10300,10300,10300,0
20241126,183700,603936550,10300,10300,10300,10300,0
20241126,183600,603936550,10300,10300,10300,10300,0
20241126,183500,603936550,10300,10300,10300,10300,0
20241126,183400,603936550,10300,10300,10300,10300,0
20241126,183300,603936550,10300,10300,10300,10300,0
20241126,183200,603936550,10300,10300,10300,10300,0
20241126,183100,603936550,10300,10300,10300,10300,0
20241126,183000,603936550,10300,10300,10300,10300,0
20241126,182900,603936550,10300,10300,10300,10300,0
20241126,182800,603936550,10300,10300,10300,10300,0
20241126,182700,603936550,10300,10300,10300,10300,2686
20241126,182600,603936550,10300,10300,10300,10300,0
20241126,182500,603936550,10300,10300,10300,10300,0
20241126,182400,603936550,10300,10300,10300,10300,0
20241126,182300,603936550,10300,10300,10300,10300,0
20241126,182200,603936550,10300,10300,10300,10300,0
20241126,182100,603936550,10300,10300,10300,10300,0
20241126,182000,603936550,10300,10300,10300,10300,0
20241126,181900,603936550,10300,10300,10300,10300,0
20241126,181800,603936550,10300,10300,10300,10300,0
20241126,181700,603936550,10300,10300,10300,10300,0
20241126,181600,603936550,10300,10300,10300,10300,0
20241126,181500,603936550,10300,10300,10300,10300,0
20241126,181400,603936550,10300,10300,10300,10300,0
20241126,181300,603936550,10300,10300,10300,10300,0
20241126,181200,603936550,10300,10300,10300,10300,0
20241126,181100,603936550,10300,10300,10300,10300,0
20241126,181000,603936550,10300,10300,10300,10300,0
20241126,180900,603936550,10300,10300,10300,10300,0
20241126,180800,603936550,10300,10300,10300,10300,0
20241126,180700,603936550,10300,10300,10300,10300,0
20241126,180600,603936550,10300,10300,10300,10300,0
20241126,180500,603936550,10300,10300,10300,10300,0
20241126,180400,603936550,10300,10300,10300,10300,0
20241126,180300,603936550,10300,10300,10300,10300,0
20241126,180200,603936550,10300,10300,10300,10300,0
20241126,180100,603936550,10300,10300,10300,10300,0
20241126,180000,603936550,10300,10300,10300,10300,0
20241126,175900,603936550,10300,10300,10300,10300,0
20241126,175800,603936550,10300,10300,10300,10300,0
20241126,175700,603936550,10300,10300,10300,10300,2686
20241126,175600,603936550,10300,10300,10300,10300,0
20241126,175500,603936550,10300,10300,10300,10300,0
20241126,175400,603936550,10300,10300,10300,10300,0
20241126,175300,603936550,10300,10300,10300,10300,0
20241126,175200,603936550,10300,10300,10300,10300,0
20241126,175100,603936550,10300,10300,10300,10300,0
20241126,175000,603936550,10300,10300,10300,10300,0
20241126,174900,603936550,10300,10300,10300,10300,0
20241126,174800,603936550,10300,10300,10300,10300,0
20241126,174700,603936550,10300,10300,10300,10300,0
20241126,174600,603936550,10300,10300,10300,10300,0
20241126,174500,603936550,10300,10300,10300,10300,0
20241126,174400,603936550,10300,10300,10300,10300,0
20241126,174300,603936550,10300,10300,10300,10300,0
20241126,174200,603936550,10300,10300,10300,10300,0
20241126,174100,603936550,10300,10300,10300,10300,0
20241126,174000,603936550,10300,10300,10300,10300,0
20241126,173900,603936550,10300,10300,10300,10300,0
20241126,173800,603936550,10300,10300,10300,10300,0
20241126,173700,603936550,10300,10300,10300,10300,0
20241126,173600,603936550,10300,10300,10300,10300,0
20241126,173500,603936550,10300,10300,10300,10300,0
20241126,173400,603936550,10300,10300,10300,10300,0
20241126,173300,603936550,10300,10300,10300,10300,0
20241126,173200,603936550,10300,10300,10300,10300,0
20241126,173100,603936550,10300,10300,10300,10300,0
20241126,173000,603936550,10300,10300,10300,10300,0
20241126,172900,603936550,10300,10300,10300,10300,0
20241126,172800,603936550,10300,10300,10300,10300,0
20241126,172700,603936550,10300,10300,10300,10300,2686
20241126,172600,603936550,10300,10300,10300,10300,0
20241126,172500,603936550,10300,10300,10300,10300,0
20241126,172400,603936550,10300,10300,10300,10300,0
20241126,172300,603936550,10300,10300,10300,10300,0
20241126,172200,603936550,10300,10300,10300,10300,0
20241126,172100,603936550,10300,10300,10300,10300,0
20241126,172000,603936550,10300,10300,10300,10300,0
20241126,171900,603936550,10300,10300,10300,10300,0
20241126,171800,603936550,10300,10300,10300,10300,0
20241126,171700,603936550,10300,10300,10300,10300,0
20241126,171600,603936550,10300,10300,10300,10300,0
20241126,171500,603936550,10300,10300,10300,10300,0
20241126,171400,603936550,10300,10300,10300,10300,0
20241126,171300,603936550,10300,10300,10300,10300,0
20241126,171200,603936550,10300,10300,10300,10300,0
20241126,171100,603936550,10300,10300,10300,10300,0
20241126,171000,603936550,10300,10300,10300,10300,0
20241126,170900,603936550,10300,10300,10300,10300,0
20241126,170800,603936550,10300,10300,10300,10300,0
20241126,170700,603936550,10300,10300,10300,10300,0
20241126,170600,603936550,10300,10300,10300,10300,0
20241126,170500,603936550,10300,10300,10300,10300,0
20241126,170400,603936550,10300,10300,10300,10300,0
20241126,170300,603936550,10300,10300,10300,10300,0
20241126,170200,603936550,10300,10300,10300,10300,0
20241126,170100,603936550,10300,10300,10300,10300,0
20241126,170000,603936550,10300,10300,10300,10300,0
20241126,165900,603936550,10300,10300,10300,10300,0
20241126,165800,603936550,10300,10300,10300,10300,0
20241126,165700,603936550,10300,10300,10300,10300,2686
20241126,165600,603936550,10300,10300,10300,10300,0
20241126,165500,603936550,10300,10300,10300,10300,0
20241126,165400,603936550,10300,10300,10300,10300,0
20241126,165300,603936550,10300,10300,10300,10300,0
20241126,165200,603936550,10300,10300,10300,10300,0
20241126,165100,603936550,10300,10300,10300,10300,0
20241126,165000,603936550,10300,10300,10300,10300,0
20241126,164900,603936550,10300,10300,10300,10300,0
20241126,164800,603936550,10300,10300,10300,10300,0
20241126,164700,603936550,10300,10300,10300,10300,0
20241126,164600,603936550,10300,10300,10300,10300,0
20241126,164500,603936550,10300,10300,10300,10300,0
20241126,164400,603936550,10300,10300,10300,10300,0
20241126,164300,603936550,10300,10300,10300,10300,0
20241126,164200,603936550,10300,10300,10300,10300,0
20241126,164100,603936550,10300,10300,10300,10300,0
20241126,164000,603936550,10300,10300,10300,10300,0
20241126,163900,603936550,10300,10300,10300,10300,0
20241126,163800,603936550,10300,10300,10300,10300,0
20241126,163700,603936550,10300,10300,10300,10300,0
20241126,163600,603936550,10300,10300,10300,10300,0
20241126,163500,603936550,10300,10300,10300,10300,0
20241126,163400,603936550,10300,10300,10300,10300,0
20241126,163300,603936550,10300,10300,10300,10300,0
20241126,163200,603936550,10300,10300,10300,10300,0
20241126,163100,603936550,10300,10300,10300,10300,0
20241126,163000,603936550,10300,10300,10300,10300,0
20241126,162900,603936550,10300,10300,10300,10300,0
20241126,162800,603936550,10300,10300,10300,10300,0
20241126,162700,603936550,10300,10300,10300,10300,2686
20241126,162600,603936550,10300,10300,10300,10300,0
20241126,162500,603936550,10300,10300,10300,10300,0
20241126,162400,603936550,10300,10300,10300,10300,0
20241126,162300,603936550,10300,10300,10300,10300,0
20241126,162200,603936550,10300,10300,10300,10300,0
20241126,162100,603936550,10300,10300,10300,10300,0
20241126,162000,603936550,10300,10300,10300,10300,0
20241126,161900,603936550,10300,10300,10300,10300,0
20241126,161800,603936550,10300,10300,10300,10300,0
20241126,161700,603936550,10300,10300,10300,10300,0
20241126,161600,603936550,10300,10300,10300,10300,0
20241126,161500,603936550,10300,10300,10300,10300,0
20241126,161400,603936550,10300,10300,10300,10300,0
20241126,161300,603936550,10300,10300,10300,10300,0
20241126,161200,603936550,10300,10300,10300,10300,0
20241126,161100,603936550,10300,10300,10300,10300,0
20241126,161000,603936550,10300,10300,10300,10300,0
20241126,160900,603936550,10300,10300,10300,10300,0
20241126,160800,603936550,10300,10300,10300,10300,0
20241126,160700,603936550,10300,10300,10300,10300,0
20241126,160600,603936550,10300,10300,10300,10300,0
20241126,160500,603936550,10300,10300,10300,10300,0
20241126,160400,603936550,10300,10300,10300,10300,0
20241126,160300,603936550,10300,10300,10300,10300,0
20241126,160200,603936550,10300,10300,10300,10300,0
20241126,160100,603936550,10300,10300,10300,10300,0
20241126,160000,603936550,10300,10300,10300,10300,0
20241126,155900,603936550,10300,10300,10300,10300,0
20241126,155800,603936550,10300,10300,10300,10300,0
20241126,155700,603936550,10300,10300,10300,10300,2686
20241126,155600,603936550,10300,10300,10300,10300,0
20241126,155500,603936550,10300,10300,10300,10300,0
20241126,155400,603936550,10300,10300,10300,10300,0
20241126,155300,603936550,10300,10300,10300,10300,0
20241126,155200,603936550,10300,10300,10300,10300,0
20241126,155100,603936550,10300,10300,10300,10300,0
20241126,155000,603936550,10300,10300,10300,10300,0
20241126,154900,603936550,10300,10300,10300,10300,0
20241126,154800,603936550,10300,10300,10300,10300,0
20241126,154700,603936550,10300,10300,10300,10300,0
20241126,154600,603936550,10300,10300,10300,10300,0
20241126,154500,603936550,10300,10300,10300,10300,0
20241126,154400,603936550,10300,10300,10300,10300,0
20241126,154300,603936550,10300,10300,10300,10300,0
20241126,154200,603936550,10300,10300,10300,10300,0
20241126,154100,603936550,10300,10300,10300,10300,0
20241126,154000,603936550,10300,10300,10300,10300,0
20241126,153900,603936550,10300,10300,10300,10300,0
20241126,153800,603936550,10300,10300,10300,10300,0
20241126,153700,603936550,10300,10300,10300,10300,0
20241126,153600,603936550,10300,10300,10300,10300,0
20241126,153500,603936550,10300,10300,10300,10300,0
20241126,153400,603936550,10300,10300,10300,10300,0
20241126,153300,603936550,10300,10300,10300,10300,0
20241126,153200,603936550,10300,10300,10300,10300,0
20241126,153100,603936550,10300,10300,10300,10300,0
20241126,153000,603936550,10300,10300,10300,10300,2686
20241126,152900,576270750,10270,10270,10270,10270,0
20241126,152800,576270750,10270,10270,10270,10270,0
20241126,152700,576270750,10270,10270,10270,10270,0
20241126,152600,576270750,10270,10270,10270,10270,0
20241126,152500,576270750,10270,10270,10270,10270,0
20241126,152400,576270750,10270,10270,10270,10270,0
20241126,152300,576270750,10270,10270,10270,10270,0
20241126,152200,576270750,10270,10270,10270,10270,0
20241126,152100,576270750,10270,10270,10270,10270,0
20241126,152000,576270750,10270,10270,10270,10270,0
20241126,151900,576270750,10270,10230,10270,10230,8
20241126,151800,576188700,10220,10270,10270,10210,16
20241126,151700,576024940,10290,10290,10290,10290,0
20241126,151600,576024940,10290,10280,10290,10280,2
20241126,151500,576004370,10290,10280,10290,10280,30
20241126,151400,575695680,10290,10250,10290,10250,253
20241126,151300,573101870,10260,10240,10260,10240,2
20241126,151200,573081370,10260,10240,10260,10230,63
20241126,151100,572436230,10220,10220,10230,10220,58
20241126,151000,571843450,10240,10240,10240,10190,19
20241126,150900,571648940,10200,10200,10200,10200,200
20241126,150800,569608940,10200,10210,10210,10190,1199
20241126,150700,557383780,10240,10240,10240,10240,0
20241126,150600,557383780,10240,10240,10240,10240,0
20241126,150500,557383780,10240,10240,10240,10240,0
20241126,150400,557383780,10240,10220,10240,10220,17
20241126,150300,557209760,10240,10220,10240,10220,26
20241126,150200,556943670,10200,10180,10200,10180,210
20241126,150100,554803030,10180,10180,10190,10180,8
20241126,150000,554721550,10180,10180,10180,10180,8
20241126,145900,554640110,10180,10180,10180,10180,5
20241126,145800,554589210,10180,10180,10180,10180,1
20241126,145700,554579030,10180,10180,10180,10180,0
20241126,145600,554579030,10180,10180,10180,10180,4
20241126,145500,554538310,10180,10180,10180,10180,2
20241126,145400,554517950,10180,10180,10180,10180,2
20241126,145300,554497590,10170,10170,10170,10170,0
20241126,145200,554497590,10170,10170,10170,10170,0
20241126,145100,554497590,10170,10170,10190,10170,386
20241126,145000,550564770,10160,10160,10160,10160,0
20241126,144900,550564770,10160,10160,10160,10160,0
20241126,144800,550564770,10160,10160,10190,10160,9
20241126,144700,550473270,10190,10190,10190,10190,0
20241126,144600,550473270,10190,10160,10190,10160,243
20241126,144500,548004320,10160,10160,10160,10160,0
20241126,144400,548004320,10160,10150,10160,10130,249
20241126,144300,545481320,10170,10170,10170,10170,0
20241126,144200,545481320,10170,10170,10170,10170,0
20241126,144100,545481320,10170,10130,10170,10130,301
20241126,144000,542432150,10170,10170,10170,10170,33
20241126,143900,542096540,10130,10130,10130,10130,0
20241126,143800,542096540,10130,10130,10130,10130,21
20241126,143700,541883810,10170,10170,10170,10170,200
20241126,143600,539849810,10160,10160,10160,10160,139
20241126,143500,538437570,10160,10160,10160,10160,91
20241126,143400,537513010,10160,10160,10160,10160,0
20241126,143300,537513010,10160,10160,10160,10160,300
20241126,143200,534465010,10160,10160,10160,10160,0
20241126,143100,534465010,10160,10160,10160,10160,1
20241126,143000,534454850,10160,10160,10160,10160,0
20241126,142900,534454850,10160,10160,10160,10160,0
20241126,142800,534454850,10160,10160,10160,10160,2
20241126,142700,534434530,10130,10130,10130,10130,273
20241126,142600,531669040,10130,10130,10130,10130,6
20241126,142500,531608260,10160,10160,10160,10160,0
20241126,142400,531608260,10160,10160,10160,10160,1
20241126,142300,531598100,10160,10160,10160,10160,0
20241126,142200,531598100,10160,10160,10160,10160,0
20241126,142100,531598100,10160,10140,10160,10140,300
20241126,142000,528555250,10140,10140,10140,10140,0
20241126,141900,528555250,10140,10140,10140,10140,0
20241126,141800,528555250,10140,10140,10140,10140,0
20241126,141700,528555250,10140,10140,10140,10140,0
20241126,141600,528555250,10140,10140,10140,10140,352
20241126,141500,524985970,10100,10140,10140,10080,5002
20241126,141400,474484630,10170,10170,10170,10170,0
20241126,141300,474484630,10170,10170,10170,10170,0
20241126,141200,474484630,10170,10170,10170,10170,0
20241126,141100,474484630,10170,10170,10170,10170,0
20241126,141000,474484630,10170,10170,10170,10170,0
20241126,140900,474484630,10170,10170,10170,10170,0
20241126,140800,474484630,10170,10170,10170,10170,4
20241126,140700,474443950,10130,10130,10130,10130,10
20241126,140600,474342650,10150,10150,10150,10150,0
20241126,140500,474342650,10150,10150,10150,10150,5
20241126,140400,474291900,10130,10140,10140,10130,1053
20241126,140300,463623720,10140,10140,10140,10140,20
20241126,140200,463420920,10150,10140,10150,10140,68
20241126,140100,462731100,10140,10140,10140,10140,0
20241126,140000,462731100,10140,10140,10140,10140,37
20241126,135900,462355920,10140,10140,10140,10140,0
20241126,135800,462355920,10140,10140,10140,10140,0
20241126,135700,462355920,10140,10150,10150,10140,538
20241126,135600,456895360,10150,10150,10150,10150,0
20241126,135500,456895360,10150,10150,10150,10150,0
20241126,135400,456895360,10150,10150,10150,10150,0
20241126,135300,456895360,10150,10150,10150,10150,110
20241126,135200,455778860,10160,10170,10170,10160,700
20241126,135100,448664670,10180,10180,10180,10180,0
20241126,135000,448664670,10180,10180,10180,10180,0
20241126,134900,448664670,10180,10200,10200,10180,20
20241126,134800,448460870,10200,10200,10200,10200,1
20241126,134700,448450670,10160,10160,10160,10160,0
20241126,134600,448450670,10160,10160,10160,10160,0
20241126,134500,448450670,10160,10160,10160,10160,0
20241126,134400,448450670,10160,10160,10160,10160,0
20241126,134300,448450670,10160,10160,10160,10160,0
20241126,134200,448450670,10160,10160,10160,10160,1
20241126,134100,448440510,10160,10160,10160,10160,799
20241126,134000,440322670,10160,10160,10160,10160,0
20241126,133900,440322670,10160,10160,10160,10160,0
20241126,133800,440322670,10160,10160,10160,10160,10
20241126,133700,440221070,10160,10160,10160,10160,0
20241126,133600,440221070,10160,10160,10160,10160,0
20241126,133500,440221070,10160,10130,10160,10130,729
20241126,133400,432836270,10120,10140,10140,10120,2795
20241126,133300,404526160,10150,10170,10170,10150,356
20241126,133200,400912640,10170,10170,10170,10170,88
20241126,133100,400017680,10170,10170,10170,10170,0
20241126,133000,400017680,10170,10170,10170,10170,6
20241126,132900,399956660,10170,10170,10170,10170,0
20241126,132800,399956660,10170,10170,10170,10170,0
20241126,132700,399956660,10170,10150,10170,10150,18
20241126,132600,399773940,10170,10170,10170,10170,0
20241126,132500,399773940,10170,10170,10170,10170,5
20241126,132400,399723090,10170,10170,10170,10170,0
20241126,132300,399723090,10170,10170,10170,10170,0
20241126,132200,399723090,10170,10170,10170,10170,1
20241126,132100,399712920,10150,10150,10150,10150,32
20241126,132000,399388120,10150,10150,10150,10150,0
20241126,131900,399388120,10150,10160,10160,10150,559
20241126,131800,393713410,10180,10180,10180,10180,0
20241126,131700,393713410,10180,10180,10180,10180,1
20241126,131600,393703230,10200,10200,10200,10200,0
20241126,131500,393703230,10200,10180,10200,10180,18
20241126,131400,393519750,10160,10160,10160,10160,0
20241126,131300,393519750,10160,10160,10160,10160,514
20241126,131200,388297510,10170,10170,10170,10170,14
20241126,131100,388155130,10170,10170,10170,10170,0
20241126,131000,388155130,10170,10170,10170,10170,90
20241126,130900,387239830,10170,10170,10170,10170,50
20241126,130800,386731330,10170,10170,10170,10170,0
20241126,130700,386731330,10170,10170,10170,10170,0
20241126,130600,386731330,10170,10170,10170,10170,80
20241126,130500,385917730,10170,10170,10170,10170,5
20241126,130400,385866880,10170,10170,10170,10170,0
20241126,130300,385866880,10170,10170,10170,10170,0
20241126,130200,385866880,10170,10170,10170,10170,0
20241126,130100,385866880,10170,10170,10170,10170,0
20241126,130000,385866880,10170,10170,10170,10170,2
20241126,125900,385846540,10170,10170,10170,10170,0
20241126,125800,385846540,10170,10170,10170,10170,0
20241126,125700,385846540,10170,10190,10190,10170,301
20241126,125600,382785330,10190,10190,10190,10190,0
20241126,125500,382785330,10190,10170,10190,10170,74
20241126,125400,382032250,10200,10200,10200,10200,0
20241126,125300,382032250,10200,10200,10200,10200,0
20241126,125200,382032250,10200,10200,10200,10200,0
20241126,125100,382032250,10200,10150,10230,10150,86
20241126,125000,381157750,10150,10170,10170,10150,400
20241126,124900,377094950,10180,10180,10180,10180,0
20241126,124800,377094950,10180,10180,10180,10180,1
20241126,124700,377084770,10180,10180,10180,10180,0
20241126,124600,377084770,10180,10180,10180,10180,0
20241126,124500,377084770,10180,10180,10180,10180,0
20241126,124400,377084770,10180,10180,10180,10180,0
20241126,124300,377084770,10180,10180,10180,10180,0
20241126,124200,377084770,10180,10180,10180,10180,40
20241126,124100,376677570,10250,10250,10250,10250,0
20241126,124000,376677570,10250,10250,10250,10250,0
20241126,123900,376677570,10250,10180,10250,10180,79
20241126,123800,375873210,10160,10160,10160,10160,24
20241126,123700,375629370,10180,10180,10180,10180,0
20241126,123600,375629370,10180,10180,10180,10180,90
20241126,123500,374713170,10180,10180,10180,10180,0
20241126,123400,374713170,10180,10180,10180,10180,0
20241126,123300,374713170,10180,10180,10180,10180,0
20241126,123200,374713170,10180,10180,10180,10180,0
20241126,123100,374713170,10180,10180,10180,10180,0
20241126,123000,374713170,10180,10180,10180,10180,0
20241126,122900,374713170,10180,10180,10180,10180,0
20241126,122800,374713170,10180,10180,10180,10180,0
20241126,122700,374713170,10180,10180,10260,10180,8
20241126,122600,374631650,10180,10160,10260,10160,23
20241126,122500,374397550,10180,10170,10220,10170,1754
20241126,122400,356477860,10210,10210,10210,10210,0
20241126,122300,356477860,10210,10150,10210,10150,6
20241126,122200,356416780,10150,10150,10150,10150,0
20241126,122100,356416780,10150,10150,10150,10150,845
20241126,122000,347840030,10130,10130,10130,10130,0
20241126,121900,347840030,10130,10130,10130,10130,0
20241126,121800,347840030,10130,10130,10130,10130,0
20241126,121700,347840030,10130,10130,10130,10130,14
20241126,121600,347698210,10150,10150,10150,10150,0
20241126,121500,347698210,10150,10150,10150,10150,0
20241126,121400,347698210,10150,10150,10150,10150,0
20241126,121300,347698210,10150,10150,10150,10150,0
20241126,121200,347698210,10150,10150,10150,10150,0
20241126,121100,347698210,10150,10150,10150,10150,2
20241126,121000,347677910,10120,10120,10120,10120,0
20241126,120900,347677910,10120,10120,10120,10120,743
20241126,120800,340158750,10110,10110,10110,10110,0
20241126,120700,340158750,10110,10110,10110,10110,0
20241126,120600,340158750,10110,10110,10110,10110,14
20241126,120500,340017210,10120,10120,10120,10120,0
20241126,120400,340017210,10120,10120,10120,10120,0
20241126,120300,340017210,10120,10120,10120,10120,0
20241126,120200,340017210,10120,10120,10120,10120,49
20241126,120100,339521330,10100,10100,10100,10100,0
20241126,120000,339521330,10100,10100,10100,10100,0
20241126,115900,339521330,10100,10100,10100,10100,0
20241126,115800,339521330,10100,10100,10100,10100,0
20241126,115700,339521330,10100,10130,10130,10100,3004
20241126,115600,309156810,10130,10130,10130,10130,105
20241126,115500,308093160,10130,10130,10130,10130,0
20241126,115400,308093160,10130,10130,10130,10130,20
20241126,115300,307890560,10150,10150,10150,10150,0
20241126,115200,307890560,10150,10150,10150,10150,0
20241126,115100,307890560,10150,10150,10150,10150,3
20241126,115000,307860110,10130,10130,10130,10130,0
20241126,114900,307860110,10130,10130,10130,10130,27
20241126,114800,307586600,10130,10130,10130,10130,100
20241126,114700,306573600,10130,10130,10130,10130,0
20241126,114600,306573600,10130,10130,10130,10130,0
20241126,114500,306573600,10130,10130,10130,10130,100
20241126,114400,305560600,10130,10130,10130,10130,40
20241126,114300,305155400,10150,10150,10150,10150,0
20241126,114200,305155400,10150,10150,10150,10150,0
20241126,114100,305155400,10150,10150,10150,10150,2
20241126,114000,305135100,10130,10130,10130,10130,211
20241126,113900,302997670,10140,10140,10140,10140,28
20241126,113800,302713750,10150,10150,10150,10150,0
20241126,113700,302713750,10150,10150,10150,10150,0
20241126,113600,302713750,10150,10150,10150,10150,43
20241126,113500,302277300,10180,10180,10180,10180,0
20241126,113400,302277300,10180,10180,10180,10180,0
20241126,113300,302277300,10180,10180,10180,10180,0
20241126,113200,302277300,10180,10180,10180,10180,0
20241126,113100,302277300,10180,10180,10180,10180,0
20241126,113000,302277300,10180,10180,10180,10180,0
20241126,112900,302277300,10180,10180,10180,10180,0
20241126,112800,302277300,10180,10180,10180,10180,0
20241126,112700,302277300,10180,10180,10180,10180,1
20241126,112600,302267120,10180,10190,10190,10150,1058
20241126,112500,291512420,10210,10210,10210,10210,1
20241126,112400,291502210,10190,10200,10200,10190,2
20241126,112300,291481820,10210,10210,10210,10210,0
20241126,112200,291481820,10210,10210,10210,10210,0
20241126,112100,291481820,10210,10210,10210,10210,5
20241126,112000,291430770,10210,10200,10210,10200,2
20241126,111900,291410360,10180,10200,10200,10180,98
20241126,111800,290411860,10210,10210,10210,10210,1
20241126,111700,290401650,10210,10200,10210,10200,26
20241126,111600,290136400,10200,10200,10200,10200,1
20241126,111500,290126200,10200,10200,10200,10200,10
20241126,111400,290024200,10200,10200,10200,10200,22
20241126,111300,289799800,10180,10180,10180,10180,0
20241126,111200,289799800,10180,10190,10190,10180,696
20241126,111100,282713690,10200,10200,10200,10200,13
20241126,111000,282581090,10200,10200,10200,10200,0
20241126,110900,282581090,10200,10200,10200,10200,0
20241126,110800,282581090,10200,10200,10200,10200,0
20241126,110700,282581090,10200,10200,10200,10200,0
20241126,110600,282581090,10200,10200,10200,10200,11
20241126,110500,282468890,10200,10200,10200,10200,0
20241126,110400,282468890,10200,10200,10200,10200,0
20241126,110300,282468890,10200,10200,10200,10200,2
20241126,110200,282448490,10200,10200,10200,10200,445
20241126,110100,277909490,10210,10210,10210,10210,2
20241126,110000,277889070,10210,10210,10210,10210,1
20241126,105900,277878860,10180,10180,10180,10180,310
20241126,105800,274723060,10180,10180,10180,10180,0
20241126,105700,274723060,10180,10190,10190,10170,304
20241126,105600,271630770,10210,10210,10210,10210,0
20241126,105500,271630770,10210,10210,10210,10210,0
20241126,105400,271630770,10210,10180,10210,10180,292
20241126,105300,268658180,10180,10180,10180,10180,111
20241126,105200,267528200,10170,10210,10210,10170,2521
20241126,105100,241850720,10240,10210,10240,10200,1002
20241126,105000,231628770,10240,10250,10250,10220,1019
20241126,104900,221207740,10260,10280,10280,10260,207
20241126,104800,219082580,10270,10270,10320,10250,149
20241126,104700,217550620,10270,10230,10270,10230,2852
20241126,104600,188311560,10230,10230,10230,10230,0
20241126,104500,188311560,10230,10230,10230,10230,0
20241126,104400,188311560,10230,10210,10230,10210,974
20241126,104300,178354090,10200,10200,10200,10200,1
20241126,104200,178343890,10200,10200,10200,10200,0
20241126,104100,178343890,10200,10200,10200,10200,14
20241126,104000,178201090,10210,10210,10210,10210,99
20241126,103900,177190300,10200,10200,10200,10200,1
20241126,103800,177180100,10210,10180,10210,10180,185
20241126,103700,175296720,10200,10200,10200,10200,57
20241126,103600,174715320,10200,10190,10200,10190,244
20241126,103500,172227020,10190,10190,10190,10190,206
20241126,103400,170127880,10170,10170,10170,10170,0
20241126,103300,170127880,10170,10170,10170,10170,143
20241126,103200,168673570,10170,10170,10170,10170,0
20241126,103100,168673570,10170,10170,10170,10170,0
20241126,103000,168673570,10170,10170,10170,10170,0
20241126,102900,168673570,10170,10170,10170,10170,76
20241126,102800,167900650,10170,10170,10170,10170,0
20241126,102700,167900650,10170,10150,10170,10150,2
20241126,102600,167880330,10170,10150,10170,10150,19
20241126,102500,167687120,10170,10130,10170,10130,99
20241126,102400,166684190,10130,10130,10130,10130,0
20241126,102300,166684190,10130,10130,10130,10130,0
20241126,102200,166684190,10130,10130,10130,10130,1
20241126,102100,166674060,10140,10140,10140,10140,96
20241126,102000,165700620,10140,10140,10140,10140,0
20241126,101900,165700620,10140,10140,10140,10140,0
20241126,101800,165700620,10140,10140,10140,10140,100
20241126,101700,164686620,10140,10140,10140,10140,500
20241126,101600,159616620,10150,10150,10150,10150,537
20241126,101500,154166070,10170,10170,10170,10170,0
20241126,101400,154166070,10170,10170,10170,10170,5
20241126,101300,154115220,10170,10170,10170,10170,39
20241126,101200,153718590,10180,10180,10180,10180,0
20241126,101100,153718590,10180,10170,10180,10170,124
20241126,101000,152457270,10170,10170,10170,10170,108
20241126,100900,151358910,10170,10170,10170,10170,0
20241126,100800,151358910,10170,10170,10170,10170,19
20241126,100700,151165680,10140,10140,10140,10140,99
20241126,100600,150161820,10140,10120,10140,10120,15
20241126,100500,150010000,10120,10120,10120,10120,13
20241126,100400,149878440,10120,10120,10140,10120,20
20241126,100300,149675840,10120,10120,10120,10120,2
20241126,100200,149655600,10100,10100,10100,10100,13
20241126,100100,149524300,10100,10100,10100,10100,0
20241126,100000,149524300,10100,10100,10100,10100,0
20241126,095900,149524300,10100,10100,10100,10100,0
20241126,095800,149524300,10100,10100,10100,10100,0
20241126,095700,149524300,10100,10100,10100,10090,392
20241126,095600,145566820,10100,10100,10100,10100,1
20241126,095500,145556720,10100,10100,10100,10100,2
20241126,095400,145536520,10090,10080,10090,10080,78
20241126,095300,144750000,10090,10090,10090,10090,70
20241126,095200,144043700,10080,10080,10080,10080,2
20241126,095100,144023540,10080,10080,10080,10080,0
20241126,095000,144023540,10080,10080,10080,10080,573
20241126,094900,138247700,10090,10100,10100,10090,123
20241126,094800,137006550,10100,10100,10100,10100,0
20241126,094700,137006550,10100,10100,10100,10100,0
20241126,094600,137006550,10100,10100,10100,10100,0
20241126,094500,137006550,10100,10100,10100,10100,0
20241126,094400,137006550,10100,10100,10100,10100,0
20241126,094300,137006550,10100,10100,10100,10100,5
20241126,094200,136956050,10140,10110,10140,10080,39
20241126,094100,136562570,10110,10110,10110,10110,14
20241126,094000,136421030,10100,10110,10110,10100,124
20241126,093900,135168620,10110,10110,10110,10110,0
20241126,093800,135168620,10110,10120,10120,10110,154
20241126,093700,133610160,10120,10120,10120,10120,1
20241126,093600,133600040,10130,10130,10130,10130,265
20241126,093500,130915590,10160,10150,10160,10150,109
20241126,093400,129809160,10160,10140,10160,10140,10
20241126,093300,129707590,10130,10130,10130,10130,0
20241126,093200,129707590,10130,10160,10160,10130,290
20241126,093100,126767300,10160,10170,10170,10160,102
20241126,093000,125730540,10180,10180,10180,10180,5
20241126,092900,125679640,10170,10170,10180,10170,197
20241126,092800,123675150,10170,10160,10170,10160,110
20241126,092700,122557450,10160,10150,10160,10150,222
20241126,092600,120303930,10130,10150,10150,10130,324
20241126,092500,117021330,10150,10140,10150,10140,830
20241126,092400,108603040,10080,10110,10120,10070,952
20241126,092300,98979170,10110,10090,10110,10060,998
20241126,092200,88907290,10090,10090,10090,10090,10
20241126,092100,88806390,10070,10080,10080,10060,777
20241126,092000,80981170,10100,10100,10100,10100,45
20241126,091900,80526670,10080,10130,10130,10080,2070
20241126,091800,59600110,10140,10140,10140,10140,30
20241126,091700,59295910,10110,10110,10110,10110,0
20241126,091600,59295910,10110,10110,10110,10110,1
20241126,091500,59285800,10110,10120,10120,10110,1000
20241126,091400,49172590,10120,10130,10130,10120,302
20241126,091300,46113350,10190,10190,10190,10190,12
20241126,091200,45991070,10190,10190,10190,10190,0
20241126,091100,45991070,10190,10180,10190,10180,13
20241126,091000,45858700,10180,10150,10180,10150,1043
20241126,090900,35254950,10100,10100,10100,10100,1
20241126,090800,35244850,10100,10100,10100,10100,155
20241126,090700,33679350,10100,10100,10110,10100,770
20241126,090600,25902050,10100,10100,10100,10080,1095
20241126,090500,14842650,10100,10120,10120,10100,206
20241126,090400,12759350,10120,10120,10120,10120,171
20241126,090300,11028830,10130,10180,10190,10130,11
20241126,090200,10917030,10130,10130,10130,10130,1
20241126,090100,10906900,10130,10130,10200,10130,462
20241126,090000,6226610,10150,10180,10260,10140,608