KissMeData/035510/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,191900,73308420,9090,9090,9090,9090,82
20241126,191800,73308420,9090,9090,9090,9090,0
20241126,191700,73308420,9090,9090,9090,9090,0
20241126,191600,73308420,9090,9090,9090,9090,0
20241126,191500,73308420,9090,9090,9090,9090,0
20241126,191400,73308420,9090,9090,9090,9090,0
20241126,191300,73308420,9090,9090,9090,9090,0
20241126,191200,73308420,9090,9090,9090,9090,0
20241126,191100,73308420,9090,9090,9090,9090,0
20241126,191000,73308420,9090,9090,9090,9090,0
20241126,190900,73308420,9090,9090,9090,9090,0
20241126,190800,73308420,9090,9090,9090,9090,0
20241126,190700,73308420,9090,9090,9090,9090,0
20241126,190600,73308420,9090,9090,9090,9090,0
20241126,190500,73308420,9090,9090,9090,9090,0
20241126,190400,73308420,9090,9090,9090,9090,0
20241126,190300,73308420,9090,9090,9090,9090,0
20241126,190200,73308420,9090,9090,9090,9090,0
20241126,190100,73308420,9090,9090,9090,9090,0
20241126,190000,73308420,9090,9090,9090,9090,0
20241126,185900,73308420,9090,9090,9090,9090,0
20241126,185800,73308420,9090,9090,9090,9090,0
20241126,185700,73308420,9090,9090,9090,9090,0
20241126,185600,73308420,9090,9090,9090,9090,0
20241126,185500,73308420,9090,9090,9090,9090,0
20241126,185400,73308420,9090,9090,9090,9090,0
20241126,185300,73308420,9090,9090,9090,9090,0
20241126,185200,73308420,9090,9090,9090,9090,0
20241126,185100,73308420,9090,9090,9090,9090,0
20241126,185000,73308420,9090,9090,9090,9090,0
20241126,184900,73308420,9090,9090,9090,9090,82
20241126,184800,73308420,9090,9090,9090,9090,0
20241126,184700,73308420,9090,9090,9090,9090,0
20241126,184600,73308420,9090,9090,9090,9090,0
20241126,184500,73308420,9090,9090,9090,9090,0
20241126,184400,73308420,9090,9090,9090,9090,0
20241126,184300,73308420,9090,9090,9090,9090,0
20241126,184200,73308420,9090,9090,9090,9090,0
20241126,184100,73308420,9090,9090,9090,9090,0
20241126,184000,73308420,9090,9090,9090,9090,0
20241126,183900,73308420,9090,9090,9090,9090,0
20241126,183800,73308420,9090,9090,9090,9090,0
20241126,183700,73308420,9090,9090,9090,9090,0
20241126,183600,73308420,9090,9090,9090,9090,0
20241126,183500,73308420,9090,9090,9090,9090,0
20241126,183400,73308420,9090,9090,9090,9090,0
20241126,183300,73308420,9090,9090,9090,9090,0
20241126,183200,73308420,9090,9090,9090,9090,0
20241126,183100,73308420,9090,9090,9090,9090,0
20241126,183000,73308420,9090,9090,9090,9090,0
20241126,182900,73308420,9090,9090,9090,9090,0
20241126,182800,73308420,9090,9090,9090,9090,0
20241126,182700,73308420,9090,9090,9090,9090,0
20241126,182600,73308420,9090,9090,9090,9090,0
20241126,182500,73308420,9090,9090,9090,9090,0
20241126,182400,73308420,9090,9090,9090,9090,0
20241126,182300,73308420,9090,9090,9090,9090,0
20241126,182200,73308420,9090,9090,9090,9090,0
20241126,182100,73308420,9090,9090,9090,9090,0
20241126,182000,73308420,9090,9090,9090,9090,0
20241126,181900,73308420,9090,9090,9090,9090,82
20241126,181800,73308420,9090,9090,9090,9090,0
20241126,181700,73308420,9090,9090,9090,9090,0
20241126,181600,73308420,9090,9090,9090,9090,0
20241126,181500,73308420,9090,9090,9090,9090,0
20241126,181400,73308420,9090,9090,9090,9090,0
20241126,181300,73308420,9090,9090,9090,9090,0
20241126,181200,73308420,9090,9090,9090,9090,0
20241126,181100,73308420,9090,9090,9090,9090,0
20241126,181000,73308420,9090,9090,9090,9090,0
20241126,180900,73308420,9090,9090,9090,9090,0
20241126,180800,73308420,9090,9090,9090,9090,0
20241126,180700,73308420,9090,9090,9090,9090,0
20241126,180600,73308420,9090,9090,9090,9090,0
20241126,180500,73308420,9090,9090,9090,9090,0
20241126,180400,73308420,9090,9090,9090,9090,0
20241126,180300,73308420,9090,9090,9090,9090,0
20241126,180200,73308420,9090,9090,9090,9090,0
20241126,180100,73308420,9090,9090,9090,9090,0
20241126,180000,73308420,9090,9090,9090,9090,0
20241126,175900,73308420,9090,9090,9090,9090,0
20241126,175800,73308420,9090,9090,9090,9090,0
20241126,175700,73308420,9090,9090,9090,9090,0
20241126,175600,73308420,9090,9090,9090,9090,0
20241126,175500,73308420,9090,9090,9090,9090,0
20241126,175400,73308420,9090,9090,9090,9090,0
20241126,175300,73308420,9090,9090,9090,9090,0
20241126,175200,73308420,9090,9090,9090,9090,0
20241126,175100,73308420,9090,9090,9090,9090,0
20241126,175000,73308420,9090,9090,9090,9090,0
20241126,174900,73308420,9090,9090,9090,9090,82
20241126,174800,73308420,9090,9090,9090,9090,0
20241126,174700,73308420,9090,9090,9090,9090,0
20241126,174600,73308420,9090,9090,9090,9090,0
20241126,174500,73308420,9090,9090,9090,9090,0
20241126,174400,73308420,9090,9090,9090,9090,0
20241126,174300,73308420,9090,9090,9090,9090,0
20241126,174200,73308420,9090,9090,9090,9090,0
20241126,174100,73308420,9090,9090,9090,9090,0
20241126,174000,73308420,9090,9090,9090,9090,0
20241126,173900,73308420,9090,9090,9090,9090,0
20241126,173800,73308420,9090,9090,9090,9090,0
20241126,173700,73308420,9090,9090,9090,9090,0
20241126,173600,73308420,9090,9090,9090,9090,0
20241126,173500,73308420,9090,9090,9090,9090,0
20241126,173400,73308420,9090,9090,9090,9090,0
20241126,173300,73308420,9090,9090,9090,9090,0
20241126,173200,73308420,9090,9090,9090,9090,0
20241126,173100,73308420,9090,9090,9090,9090,0
20241126,173000,73308420,9090,9090,9090,9090,0
20241126,172900,73308420,9090,9090,9090,9090,0
20241126,172800,73308420,9090,9090,9090,9090,0
20241126,172700,73308420,9090,9090,9090,9090,0
20241126,172600,73308420,9090,9090,9090,9090,0
20241126,172500,73308420,9090,9090,9090,9090,0
20241126,172400,73308420,9090,9090,9090,9090,0
20241126,172300,73308420,9090,9090,9090,9090,0
20241126,172200,73308420,9090,9090,9090,9090,0
20241126,172100,73308420,9090,9090,9090,9090,0
20241126,172000,73308420,9090,9090,9090,9090,0
20241126,171900,73308420,9090,9090,9090,9090,82
20241126,171800,73308420,9090,9090,9090,9090,0
20241126,171700,73308420,9090,9090,9090,9090,0
20241126,171600,73308420,9090,9090,9090,9090,0
20241126,171500,73308420,9090,9090,9090,9090,0
20241126,171400,73308420,9090,9090,9090,9090,0
20241126,171300,73308420,9090,9090,9090,9090,0
20241126,171200,73308420,9090,9090,9090,9090,0
20241126,171100,73308420,9090,9090,9090,9090,0
20241126,171000,73308420,9090,9090,9090,9090,0
20241126,170900,73308420,9090,9090,9090,9090,0
20241126,170800,73308420,9090,9090,9090,9090,0
20241126,170700,73308420,9090,9090,9090,9090,0
20241126,170600,73308420,9090,9090,9090,9090,0
20241126,170500,73308420,9090,9090,9090,9090,0
20241126,170400,73308420,9090,9090,9090,9090,0
20241126,170300,73308420,9090,9090,9090,9090,0
20241126,170200,73308420,9090,9090,9090,9090,0
20241126,170100,73308420,9090,9090,9090,9090,0
20241126,170000,73308420,9090,9090,9090,9090,0
20241126,165900,73308420,9090,9090,9090,9090,0
20241126,165800,73308420,9090,9090,9090,9090,0
20241126,165700,73308420,9090,9090,9090,9090,0
20241126,165600,73308420,9090,9090,9090,9090,0
20241126,165500,73308420,9090,9090,9090,9090,0
20241126,165400,73308420,9090,9090,9090,9090,0
20241126,165300,73308420,9090,9090,9090,9090,0
20241126,165200,73308420,9090,9090,9090,9090,0
20241126,165100,73308420,9090,9090,9090,9090,0
20241126,165000,73308420,9090,9090,9090,9090,0
20241126,164900,73308420,9090,9090,9090,9090,82
20241126,164800,73308420,9090,9090,9090,9090,0
20241126,164700,73308420,9090,9090,9090,9090,0
20241126,164600,73308420,9090,9090,9090,9090,0
20241126,164500,73308420,9090,9090,9090,9090,0
20241126,164400,73308420,9090,9090,9090,9090,0
20241126,164300,73308420,9090,9090,9090,9090,0
20241126,164200,73308420,9090,9090,9090,9090,0
20241126,164100,73308420,9090,9090,9090,9090,0
20241126,164000,73308420,9090,9090,9090,9090,0
20241126,163900,73308420,9090,9090,9090,9090,0
20241126,163800,73308420,9090,9090,9090,9090,0
20241126,163700,73308420,9090,9090,9090,9090,0
20241126,163600,73308420,9090,9090,9090,9090,0
20241126,163500,73308420,9090,9090,9090,9090,0
20241126,163400,73308420,9090,9090,9090,9090,0
20241126,163300,73308420,9090,9090,9090,9090,0
20241126,163200,73308420,9090,9090,9090,9090,0
20241126,163100,73308420,9090,9090,9090,9090,0
20241126,163000,73308420,9090,9090,9090,9090,0
20241126,162900,73308420,9090,9090,9090,9090,0
20241126,162800,73308420,9090,9090,9090,9090,0
20241126,162700,73308420,9090,9090,9090,9090,0
20241126,162600,73308420,9090,9090,9090,9090,0
20241126,162500,73308420,9090,9090,9090,9090,0
20241126,162400,73308420,9090,9090,9090,9090,0
20241126,162300,73308420,9090,9090,9090,9090,0
20241126,162200,73308420,9090,9090,9090,9090,0
20241126,162100,73308420,9090,9090,9090,9090,0
20241126,162000,73308420,9090,9090,9090,9090,0
20241126,161900,73308420,9090,9090,9090,9090,82
20241126,161800,73308420,9090,9090,9090,9090,0
20241126,161700,73308420,9090,9090,9090,9090,0
20241126,161600,73308420,9090,9090,9090,9090,0
20241126,161500,73308420,9090,9090,9090,9090,0
20241126,161400,73308420,9090,9090,9090,9090,0
20241126,161300,73308420,9090,9090,9090,9090,0
20241126,161200,73308420,9090,9090,9090,9090,0
20241126,161100,73308420,9090,9090,9090,9090,0
20241126,161000,73308420,9090,9090,9090,9090,0
20241126,160900,73308420,9090,9090,9090,9090,0
20241126,160800,73308420,9090,9090,9090,9090,0
20241126,160700,73308420,9090,9090,9090,9090,0
20241126,160600,73308420,9090,9090,9090,9090,0
20241126,160500,73308420,9090,9090,9090,9090,0
20241126,160400,73308420,9090,9090,9090,9090,0
20241126,160300,73308420,9090,9090,9090,9090,0
20241126,160200,73308420,9090,9090,9090,9090,0
20241126,160100,73308420,9090,9090,9090,9090,0
20241126,160000,73308420,9090,9090,9090,9090,0
20241126,155900,73308420,9090,9090,9090,9090,0
20241126,155800,73308420,9090,9090,9090,9090,0
20241126,155700,73308420,9090,9090,9090,9090,0
20241126,155600,73308420,9090,9090,9090,9090,0
20241126,155500,73308420,9090,9090,9090,9090,0
20241126,155400,73308420,9090,9090,9090,9090,0
20241126,155300,73308420,9090,9090,9090,9090,0
20241126,155200,73308420,9090,9090,9090,9090,0
20241126,155100,73308420,9090,9090,9090,9090,0
20241126,155000,73308420,9090,9090,9090,9090,0
20241126,154900,73308420,9090,9090,9090,9090,82
20241126,154800,73308420,9090,9090,9090,9090,0
20241126,154700,73308420,9090,9090,9090,9090,0
20241126,154600,73308420,9090,9090,9090,9090,0
20241126,154500,73308420,9090,9090,9090,9090,0
20241126,154400,73308420,9090,9090,9090,9090,0
20241126,154300,73308420,9090,9090,9090,9090,0
20241126,154200,73308420,9090,9090,9090,9090,0
20241126,154100,73308420,9090,9090,9090,9090,0
20241126,154000,73308420,9090,9090,9090,9090,0
20241126,153900,73308420,9090,9090,9090,9090,0
20241126,153800,73308420,9090,9090,9090,9090,0
20241126,153700,73308420,9090,9090,9090,9090,0
20241126,153600,73308420,9090,9090,9090,9090,0
20241126,153500,73308420,9090,9090,9090,9090,0
20241126,153400,73308420,9090,9090,9090,9090,0
20241126,153300,73308420,9090,9090,9090,9090,0
20241126,153200,73308420,9090,9090,9090,9090,0
20241126,153100,73308420,9090,9090,9090,9090,0
20241126,153000,73308420,9090,9090,9090,9090,82
20241126,152900,72563040,9110,9110,9110,9110,0
20241126,152800,72563040,9110,9110,9110,9110,0
20241126,152700,72563040,9110,9110,9110,9110,0
20241126,152600,72563040,9110,9110,9110,9110,0
20241126,152500,72563040,9110,9110,9110,9110,0
20241126,152400,72563040,9110,9110,9110,9110,0
20241126,152300,72563040,9110,9110,9110,9110,0
20241126,152200,72563040,9110,9110,9110,9110,0
20241126,152100,72563040,9110,9110,9110,9110,0
20241126,152000,72563040,9110,9110,9110,9110,0
20241126,151900,72563040,9110,9110,9110,9110,0
20241126,151800,72563040,9110,9110,9110,9110,0
20241126,151700,72563040,9110,9110,9110,9110,1
20241126,151600,72553930,9100,9100,9100,9100,258
20241126,151500,70206130,9100,9100,9100,9090,43
20241126,151400,69815050,9100,9100,9100,9100,0
20241126,151300,69815050,9100,9100,9100,9100,0
20241126,151200,69815050,9100,9100,9100,9100,0
20241126,151100,69815050,9100,9100,9100,9100,0
20241126,151000,69815050,9100,9100,9100,9100,0
20241126,150900,69815050,9100,9100,9100,9100,0
20241126,150800,69815050,9100,9100,9100,9100,15
20241126,150700,69678550,9090,9090,9090,9090,0
20241126,150600,69678550,9090,9090,9090,9090,0
20241126,150500,69678550,9090,9090,9090,9090,0
20241126,150400,69678550,9090,9090,9090,9090,0
20241126,150300,69678550,9090,9090,9090,9090,0
20241126,150200,69678550,9090,9090,9090,9090,1
20241126,150100,69669460,9100,9100,9100,9100,0
20241126,150000,69669460,9100,9100,9100,9100,10
20241126,145900,69578460,9100,9100,9100,9100,0
20241126,145800,69578460,9100,9100,9100,9100,0
20241126,145700,69578460,9100,9100,9100,9100,0
20241126,145600,69578460,9100,9100,9100,9100,0
20241126,145500,69578460,9100,9100,9100,9100,0
20241126,145400,69578460,9100,9100,9100,9100,0
20241126,145300,69578460,9100,9100,9100,9100,0
20241126,145200,69578460,9100,9100,9100,9100,0
20241126,145100,69578460,9100,9100,9100,9100,0
20241126,145000,69578460,9100,9100,9100,9100,0
20241126,144900,69578460,9100,9100,9100,9100,0
20241126,144800,69578460,9100,9100,9100,9100,0
20241126,144700,69578460,9100,9100,9100,9100,0
20241126,144600,69578460,9100,9100,9100,9100,0
20241126,144500,69578460,9100,9100,9100,9100,0
20241126,144400,69578460,9100,9100,9100,9100,0
20241126,144300,69578460,9100,9100,9100,9100,25
20241126,144200,69350960,9100,9100,9100,9100,0
20241126,144100,69350960,9100,9100,9100,9100,0
20241126,144000,69350960,9100,9100,9100,9100,0
20241126,143900,69350960,9100,9100,9100,9100,0
20241126,143800,69350960,9100,9100,9100,9100,0
20241126,143700,69350960,9100,9100,9100,9100,0
20241126,143600,69350960,9100,9100,9100,9100,60
20241126,143500,68804960,9110,9110,9110,9110,0
20241126,143400,68804960,9110,9110,9110,9110,0
20241126,143300,68804960,9110,9110,9110,9110,0
20241126,143200,68804960,9110,9110,9110,9110,0
20241126,143100,68804960,9110,9110,9110,9110,1
20241126,143000,68795850,9100,9100,9100,9100,0
20241126,142900,68795850,9100,9100,9100,9100,1
20241126,142800,68786750,9110,9110,9110,9110,0
20241126,142700,68786750,9110,9110,9110,9110,0
20241126,142600,68786750,9110,9110,9110,9110,0
20241126,142500,68786750,9110,9110,9110,9110,0
20241126,142400,68786750,9110,9110,9110,9110,0
20241126,142300,68786750,9110,9110,9110,9110,0
20241126,142200,68786750,9110,9110,9110,9110,0
20241126,142100,68786750,9110,9110,9110,9110,0
20241126,142000,68786750,9110,9110,9110,9110,0
20241126,141900,68786750,9110,9110,9110,9110,0
20241126,141800,68786750,9110,9110,9110,9110,0
20241126,141700,68786750,9110,9110,9110,9110,20
20241126,141600,68604550,9110,9110,9110,9110,0
20241126,141500,68604550,9110,9110,9110,9110,0
20241126,141400,68604550,9110,9110,9110,9110,0
20241126,141300,68604550,9110,9110,9110,9110,0
20241126,141200,68604550,9110,9110,9110,9110,0
20241126,141100,68604550,9110,9110,9110,9110,0
20241126,141000,68604550,9110,9110,9110,9110,0
20241126,140900,68604550,9110,9110,9110,9110,0
20241126,140800,68604550,9110,9110,9110,9110,2
20241126,140700,68586330,9120,9110,9120,9110,103
20241126,140600,67647990,9110,9110,9110,9110,10
20241126,140500,67556890,9110,9110,9110,9110,0
20241126,140400,67556890,9110,9110,9110,9110,0
20241126,140300,67556890,9110,9110,9110,9110,0
20241126,140200,67556890,9110,9110,9110,9110,0
20241126,140100,67556890,9110,9110,9110,9110,0
20241126,140000,67556890,9110,9110,9110,9110,0
20241126,135900,67556890,9110,9110,9110,9110,0
20241126,135800,67556890,9110,9110,9110,9110,2
20241126,135700,67538670,9110,9110,9110,9110,0
20241126,135600,67538670,9110,9110,9110,9110,0
20241126,135500,67538670,9110,9110,9110,9110,1
20241126,135400,67529560,9110,9110,9110,9110,0
20241126,135300,67529560,9110,9110,9110,9110,2
20241126,135200,67511340,9110,9110,9110,9110,0
20241126,135100,67511340,9110,9110,9110,9110,1
20241126,135000,67502230,9100,9100,9100,9100,0
20241126,134900,67502230,9100,9110,9110,9100,3
20241126,134800,67474910,9110,9110,9110,9110,0
20241126,134700,67474910,9110,9110,9110,9110,1
20241126,134600,67465800,9110,9110,9110,9110,0
20241126,134500,67465800,9110,9110,9110,9110,2
20241126,134400,67447580,9110,9110,9110,9110,0
20241126,134300,67447580,9110,9110,9110,9110,0
20241126,134200,67447580,9110,9110,9110,9110,1
20241126,134100,67438470,9110,9110,9110,9110,0
20241126,134000,67438470,9110,9110,9110,9110,2
20241126,133900,67420250,9110,9110,9110,9110,0
20241126,133800,67420250,9110,9110,9110,9110,1
20241126,133700,67411140,9110,9110,9110,9110,0
20241126,133600,67411140,9110,9110,9110,9110,1
20241126,133500,67402030,9110,9100,9110,9100,6
20241126,133400,67347400,9110,9100,9110,9100,5
20241126,133300,67301870,9110,9100,9110,9100,16
20241126,133200,67156130,9110,9100,9110,9100,4
20241126,133100,67119710,9110,9110,9110,9110,0
20241126,133000,67119710,9110,9110,9110,9110,1
20241126,132900,67110600,9110,9100,9110,9100,2
20241126,132800,67092390,9110,9110,9110,9110,0
20241126,132700,67092390,9110,9100,9110,9100,2
20241126,132600,67074180,9110,9100,9110,9100,2
20241126,132500,67055970,9110,9100,9110,9100,5
20241126,132400,67010440,9110,9110,9110,9110,0
20241126,132300,67010440,9110,9100,9110,9100,2
20241126,132200,66992230,9110,9110,9110,9110,0
20241126,132100,66992230,9110,9100,9110,9100,3
20241126,132000,66964910,9110,9110,9110,9110,0
20241126,131900,66964910,9110,9100,9110,9100,2
20241126,131800,66946700,9110,9100,9110,9100,2
20241126,131700,66928490,9130,9110,9130,9110,2
20241126,131600,66910250,9100,9120,9120,9100,30
20241126,131500,66637210,9130,9130,9130,9130,0
20241126,131400,66637210,9130,9130,9130,9130,2
20241126,131300,66618950,9130,9130,9130,9130,0
20241126,131200,66618950,9130,9130,9130,9130,1
20241126,131100,66609820,9130,9130,9130,9130,0
20241126,131000,66609820,9130,9120,9130,9100,3
20241126,130900,66582470,9100,9100,9100,9100,0
20241126,130800,66582470,9100,9100,9100,9100,1
20241126,130700,66573370,9100,9100,9100,9100,2
20241126,130600,66555170,9090,9100,9130,9090,7
20241126,130500,66491440,9100,9100,9100,9100,0
20241126,130400,66491440,9100,9090,9100,9090,182
20241126,130300,64837040,9090,9090,9090,9090,0
20241126,130200,64837040,9090,9090,9090,9090,1
20241126,130100,64827950,9100,9090,9100,9090,70
20241126,130000,64191630,9100,9100,9100,9100,0
20241126,125900,64191630,9100,9100,9100,9100,1
20241126,125800,64182530,9100,9100,9100,9100,0
20241126,125700,64182530,9100,9100,9100,9100,1
20241126,125600,64173430,9100,9100,9100,9100,0
20241126,125500,64173430,9100,9100,9100,9100,2
20241126,125400,64155230,9100,9100,9100,9100,0
20241126,125300,64155230,9100,9100,9100,9100,1
20241126,125200,64146130,9110,9110,9110,9110,0
20241126,125100,64146130,9110,9100,9110,9100,3
20241126,125000,64118810,9100,9100,9100,9100,0
20241126,124900,64118810,9100,9100,9100,9100,1
20241126,124800,64109710,9110,9100,9110,9100,38
20241126,124700,63763900,9110,9110,9110,9110,0
20241126,124600,63763900,9110,9110,9110,9110,112
20241126,124500,62743580,9110,9110,9110,9110,0
20241126,124400,62743580,9110,9110,9110,9110,1
20241126,124300,62734470,9110,9110,9110,9110,5
20241126,124200,62688920,9110,9110,9110,9110,2
20241126,124100,62670700,9100,9100,9100,9100,0
20241126,124000,62670700,9100,9100,9110,9100,3
20241126,123900,62643390,9110,9110,9110,9110,0
20241126,123800,62643390,9110,9110,9110,9090,52
20241126,123700,62170220,9110,9110,9110,9110,0
20241126,123600,62170220,9110,9110,9110,9110,2
20241126,123500,62152000,9110,9110,9110,9110,0
20241126,123400,62152000,9110,9110,9110,9110,0
20241126,123300,62152000,9110,9110,9110,9110,1
20241126,123200,62142890,9110,9110,9110,9110,0
20241126,123100,62142890,9110,9110,9110,9110,2
20241126,123000,62124670,9110,9110,9110,9110,0
20241126,122900,62124670,9110,9110,9110,9110,1
20241126,122800,62115560,9120,9120,9120,9120,0
20241126,122700,62115560,9120,9110,9120,9110,3
20241126,122600,62088220,9110,9110,9110,9110,0
20241126,122500,62088220,9110,9110,9110,9110,1
20241126,122400,62079110,9110,9110,9110,9110,0
20241126,122300,62079110,9110,9130,9130,9110,553
20241126,122200,57041210,9130,9130,9130,9130,0
20241126,122100,57041210,9130,9130,9130,9130,0
20241126,122000,57041210,9130,9130,9130,9130,1
20241126,121900,57032080,9130,9130,9130,9130,0
20241126,121800,57032080,9130,9130,9130,9130,1
20241126,121700,57022950,9140,9140,9140,9140,0
20241126,121600,57022950,9140,9130,9140,9130,3
20241126,121500,56995540,9130,9130,9130,9130,0
20241126,121400,56995540,9130,9130,9140,9130,3
20241126,121300,56968140,9140,9140,9140,9130,59
20241126,121200,56428910,9150,9150,9150,9150,2
20241126,121100,56410610,9150,9150,9150,9150,0
20241126,121000,56410610,9150,9150,9150,9150,1
20241126,120900,56401460,9150,9150,9150,9150,0
20241126,120800,56401460,9150,9150,9150,9150,3
20241126,120700,56374010,9150,9150,9150,9150,0
20241126,120600,56374010,9150,9150,9150,9150,0
20241126,120500,56374010,9150,9150,9150,9150,1
20241126,120400,56364860,9150,9150,9150,9150,0
20241126,120300,56364860,9150,9150,9150,9150,2
20241126,120200,56346560,9150,9150,9150,9150,0
20241126,120100,56346560,9150,9150,9150,9150,1
20241126,120000,56337410,9150,9150,9150,9150,0
20241126,115900,56337410,9150,9150,9150,9150,1
20241126,115800,56328260,9150,9150,9150,9150,0
20241126,115700,56328260,9150,9150,9150,9150,2
20241126,115600,56309960,9150,9150,9150,9150,0
20241126,115500,56309960,9150,9150,9150,9150,1
20241126,115400,56300810,9150,9150,9150,9150,0
20241126,115300,56300810,9150,9150,9150,9150,0
20241126,115200,56300810,9150,9150,9150,9150,2
20241126,115100,56282510,9150,9150,9150,9150,2
20241126,115000,56264210,9150,9150,9150,9150,1
20241126,114900,56255060,9150,9150,9150,9150,2
20241126,114800,56236760,9150,9140,9150,9140,4
20241126,114700,56200170,9130,9130,9130,9130,1
20241126,114600,56191040,9120,9150,9150,9120,71
20241126,114500,55543190,9150,9150,9150,9150,2
20241126,114400,55524890,9150,9150,9150,9150,4
20241126,114300,55488290,9150,9150,9150,9150,2
20241126,114200,55469990,9150,9150,9150,9150,1
20241126,114100,55460840,9150,9150,9150,9150,2
20241126,114000,55442540,9150,9150,9150,9150,5
20241126,113900,55396790,9150,9150,9150,9150,5
20241126,113800,55351040,9140,9140,9140,9140,1
20241126,113700,55341900,9150,9150,9160,9140,7
20241126,113600,55277850,9160,9140,9160,9140,2
20241126,113500,55259550,9160,9160,9160,9150,6
20241126,113400,55204600,9160,9160,9160,9160,0
20241126,113300,55204600,9160,9150,9160,9150,5
20241126,113200,55158820,9150,9140,9150,9140,2
20241126,113100,55140530,9150,9160,9160,9140,7
20241126,113000,55076440,9160,9150,9160,9150,2
20241126,112900,55058130,9160,9150,9160,9140,5
20241126,112800,55012370,9140,9150,9160,9140,16
20241126,112700,54866090,9140,9150,9160,9140,8
20241126,112600,54792860,9170,9170,9170,9170,1
20241126,112500,54783690,9150,9150,9160,9140,4
20241126,112400,54747090,9150,9130,9150,9130,5
20241126,112300,54701370,9150,9150,9150,9140,75
20241126,112200,54015830,9160,9140,9170,9130,15
20241126,112100,53878570,9150,9170,9170,9120,14
20241126,112000,53750400,9170,9160,9170,9160,3
20241126,111900,53722900,9150,9150,9150,9150,2
20241126,111800,53704600,9160,9150,9160,9150,7
20241126,111700,53640510,9140,9150,9160,9120,15
20241126,111600,53503380,9160,9160,9160,9160,3
20241126,111500,53475900,9160,9160,9160,9160,2
20241126,111400,53457580,9160,9160,9160,9160,4
20241126,111300,53420940,9160,9160,9160,9160,2
20241126,111200,53402620,9160,9160,9160,9160,2
20241126,111100,53384300,9160,9160,9160,9160,3
20241126,111000,53356820,9160,9160,9160,9160,0
20241126,110900,53356820,9160,9150,9160,9150,5
20241126,110800,53311030,9160,9150,9160,9150,3
20241126,110700,53283560,9150,9150,9160,9150,25
20241126,110600,53054760,9150,9140,9150,9140,2
20241126,110500,53036470,9140,9130,9140,9130,4
20241126,110400,52999920,9140,9120,9140,9120,2
20241126,110300,52981660,9140,9130,9140,9120,6
20241126,110200,52926870,9150,9120,9150,9120,11
20241126,110100,52826370,9110,9130,9160,9110,92
20241126,110000,51987970,9120,9120,9130,9110,13
20241126,105900,51869410,9120,9120,9130,9120,19
20241126,105800,51696110,9120,9120,9120,9110,9
20241126,105700,51614060,9110,9130,9130,9110,18
20241126,105600,51449910,9130,9130,9130,9110,10
20241126,105500,51358640,9130,9120,9130,9120,108
20241126,105400,50373630,9120,9120,9120,9120,5
20241126,105300,50328030,9120,9120,9120,9120,0
20241126,105200,50328030,9120,9120,9120,9120,3
20241126,105100,50300670,9120,9120,9120,9120,0
20241126,105000,50300670,9120,9120,9120,9120,4
20241126,104900,50264190,9120,9120,9120,9120,2
20241126,104800,50245950,9120,9110,9120,9110,13
20241126,104700,50127490,9120,9120,9120,9120,2
20241126,104600,50109250,9120,9120,9120,9120,4
20241126,104500,50072770,9110,9110,9110,9110,7
20241126,104400,50009000,9120,9120,9170,9110,48
20241126,104300,49571170,9110,9110,9120,9110,7
20241126,104200,49507380,9100,9120,9120,9100,18
20241126,104100,49343520,9120,9110,9120,9110,2
20241126,104000,49325290,9120,9120,9120,9110,6
20241126,103900,49270580,9120,9120,9120,9120,2
20241126,103800,49252340,9110,9110,9110,9110,1
20241126,103700,49243230,9120,9160,9170,9120,450
20241126,103600,45138870,9150,9140,9170,9140,8
20241126,103500,45065580,9150,9140,9150,9140,4
20241126,103400,45029010,9140,9140,9140,9140,2
20241126,103300,45010730,9140,9110,9140,9110,4
20241126,103200,44974230,9140,9140,9140,9110,7
20241126,103100,44910310,9140,9140,9140,9140,3
20241126,103000,44882890,9140,9130,9140,9130,3
20241126,102900,44855480,9140,9140,9150,9140,5
20241126,102800,44809770,9150,9150,9150,9140,5
20241126,102700,44764040,9130,9120,9150,9120,9
20241126,102600,44681830,9150,9130,9150,9130,11
20241126,102500,44581260,9150,9130,9150,9130,17
20241126,102400,44425840,9140,9120,9140,9120,21
20241126,102300,44234220,9120,9100,9120,9100,6
20241126,102200,44179530,9120,9120,9120,9080,74
20241126,102100,43507470,9110,9100,9120,9100,13
20241126,102000,43389020,9120,9100,9130,9090,11
20241126,101900,43288780,9100,9100,9100,9100,2
20241126,101800,43270580,9100,9080,9100,9080,155
20241126,101700,41863110,9080,9080,9080,9080,2
20241126,101600,41844950,9080,9080,9080,9080,0
20241126,101500,41844950,9080,9080,9090,9080,14
20241126,101400,41717760,9090,9100,9100,9090,4
20241126,101300,41681380,9110,9110,9110,9110,3
20241126,101200,41654050,9110,9110,9110,9110,3
20241126,101100,41626720,9110,9110,9110,9110,7
20241126,101000,41562950,9110,9100,9110,9100,2
20241126,100900,41544740,9110,9060,9110,9060,307
20241126,100800,38760070,9060,9060,9060,9060,275
20241126,100700,36268570,9060,9060,9060,9060,4
20241126,100600,36232330,9060,9060,9060,9060,2
20241126,100500,36214210,9060,9060,9060,9060,1
20241126,100400,36205150,9060,9060,9060,9060,2
20241126,100300,36187030,9060,9060,9060,9060,2
20241126,100200,36168910,9060,9050,9060,9050,4
20241126,100100,36132700,9050,9050,9050,9050,321
20241126,100000,33227650,9050,9050,9050,9050,4
20241126,095900,33191450,9050,9050,9050,9050,0
20241126,095800,33191450,9050,9050,9050,9050,3
20241126,095700,33164300,9050,9050,9050,9050,2
20241126,095600,33146200,9050,9050,9060,9050,7
20241126,095500,33082810,9050,9050,9050,9050,2
20241126,095400,33064710,9050,9060,9060,9050,8
20241126,095300,32992260,9040,9040,9040,9040,0
20241126,095200,32992260,9040,9040,9040,9040,0
20241126,095100,32992260,9040,9040,9040,9040,0
20241126,095000,32992260,9040,9060,9060,9020,80
20241126,094900,32270180,9060,9060,9060,9060,1
20241126,094800,32261120,9050,9050,9050,9050,15
20241126,094700,32125370,9060,9050,9060,9050,3
20241126,094600,32098210,9050,9040,9050,9040,3
20241126,094500,32071080,9040,9020,9040,9010,18
20241126,094400,31908630,9020,9050,9070,9010,639
20241126,094300,26137090,9060,9050,9060,9050,106
20241126,094200,25177050,9040,9060,9060,9040,30
20241126,094100,24905710,9080,9080,9080,9080,2
20241126,094000,24887550,9080,9080,9080,9080,0
20241126,093900,24887550,9080,9080,9080,9080,50
20241126,093800,24433550,9080,9080,9080,9080,0
20241126,093700,24433550,9080,9080,9080,9080,1
20241126,093600,24424470,9070,9070,9080,9070,165
20241126,093500,22927910,9070,9060,9110,9060,538
20241126,093400,18045120,9060,9060,9070,9060,3
20241126,093300,18017930,9070,9090,9090,9070,536
20241126,093200,13150590,9140,9140,9140,9140,1
20241126,093100,13141450,9100,9100,9100,9100,0
20241126,093000,13141450,9100,9100,9100,9100,4
20241126,092900,13105050,9100,9080,9100,9080,13
20241126,092800,12986780,9100,9100,9100,9100,0
20241126,092700,12986780,9100,9100,9100,9100,0
20241126,092600,12986780,9100,9100,9100,9100,0
20241126,092500,12986780,9100,9100,9100,9100,0
20241126,092400,12986780,9100,9100,9100,9100,0
20241126,092300,12986780,9100,9100,9100,9100,0
20241126,092200,12986780,9100,9060,9100,9050,8
20241126,092100,12914220,9080,9070,9080,9040,76
20241126,092000,12226530,9090,9090,9090,9090,0
20241126,091900,12226530,9090,9090,9090,9090,0
20241126,091800,12226530,9090,9070,9090,9040,469
20241126,091700,7976930,9090,9090,9090,9090,0
20241126,091600,7976930,9090,9090,9090,9070,71
20241126,091500,7332900,9100,9100,9100,9100,1
20241126,091400,7323800,9100,9100,9100,9100,0
20241126,091300,7323800,9100,9090,9100,9090,2
20241126,091200,7305610,9100,9100,9100,9100,0
20241126,091100,7305610,9100,9100,9100,9100,0
20241126,091000,7305610,9100,9100,9100,9100,0
20241126,090900,7305610,9100,9100,9100,9100,0
20241126,090800,7305610,9100,9100,9100,9100,0
20241126,090700,7305610,9100,9100,9100,9100,0
20241126,090600,7305610,9100,9100,9100,9100,77
20241126,090500,6604910,9100,9100,9100,9100,0
20241126,090400,6604910,9100,9100,9100,9100,0
20241126,090300,6604910,9100,9100,9100,9100,6
20241126,090200,6550310,9010,9050,9050,9010,50
20241126,090100,6099400,9130,9070,9130,9050,513
20241126,090000,1434640,9080,9080,9080,9080,158