KissMeData/001070/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,183300,15526870,5450,5450,5450,5450,294
20241126,183200,15526870,5450,5450,5450,5450,0
20241126,183100,15526870,5450,5450,5450,5450,0
20241126,183000,15526870,5450,5450,5450,5450,0
20241126,182900,15526870,5450,5450,5450,5450,0
20241126,182800,15526870,5450,5450,5450,5450,0
20241126,182700,15526870,5450,5450,5450,5450,0
20241126,182600,15526870,5450,5450,5450,5450,0
20241126,182500,15526870,5450,5450,5450,5450,0
20241126,182400,15526870,5450,5450,5450,5450,0
20241126,182300,15526870,5450,5450,5450,5450,0
20241126,182200,15526870,5450,5450,5450,5450,0
20241126,182100,15526870,5450,5450,5450,5450,0
20241126,182000,15526870,5450,5450,5450,5450,0
20241126,181900,15526870,5450,5450,5450,5450,0
20241126,181800,15526870,5450,5450,5450,5450,0
20241126,181700,15526870,5450,5450,5450,5450,0
20241126,181600,15526870,5450,5450,5450,5450,0
20241126,181500,15526870,5450,5450,5450,5450,0
20241126,181400,15526870,5450,5450,5450,5450,0
20241126,181300,15526870,5450,5450,5450,5450,0
20241126,181200,15526870,5450,5450,5450,5450,0
20241126,181100,15526870,5450,5450,5450,5450,0
20241126,181000,15526870,5450,5450,5450,5450,0
20241126,180900,15526870,5450,5450,5450,5450,0
20241126,180800,15526870,5450,5450,5450,5450,0
20241126,180700,15526870,5450,5450,5450,5450,0
20241126,180600,15526870,5450,5450,5450,5450,0
20241126,180500,15526870,5450,5450,5450,5450,0
20241126,180400,15526870,5450,5450,5450,5450,0
20241126,180300,15526870,5450,5450,5450,5450,294
20241126,180200,15526870,5450,5450,5450,5450,0
20241126,180100,15526870,5450,5450,5450,5450,0
20241126,180000,15526870,5450,5450,5450,5450,0
20241126,175900,15526870,5450,5450,5450,5450,0
20241126,175800,15526870,5450,5450,5450,5450,0
20241126,175700,15526870,5450,5450,5450,5450,0
20241126,175600,15526870,5450,5450,5450,5450,0
20241126,175500,15526870,5450,5450,5450,5450,0
20241126,175400,15526870,5450,5450,5450,5450,0
20241126,175300,15526870,5450,5450,5450,5450,0
20241126,175200,15526870,5450,5450,5450,5450,0
20241126,175100,15526870,5450,5450,5450,5450,0
20241126,175000,15526870,5450,5450,5450,5450,0
20241126,174900,15526870,5450,5450,5450,5450,0
20241126,174800,15526870,5450,5450,5450,5450,0
20241126,174700,15526870,5450,5450,5450,5450,0
20241126,174600,15526870,5450,5450,5450,5450,0
20241126,174500,15526870,5450,5450,5450,5450,0
20241126,174400,15526870,5450,5450,5450,5450,0
20241126,174300,15526870,5450,5450,5450,5450,0
20241126,174200,15526870,5450,5450,5450,5450,0
20241126,174100,15526870,5450,5450,5450,5450,0
20241126,174000,15526870,5450,5450,5450,5450,0
20241126,173900,15526870,5450,5450,5450,5450,0
20241126,173800,15526870,5450,5450,5450,5450,0
20241126,173700,15526870,5450,5450,5450,5450,0
20241126,173600,15526870,5450,5450,5450,5450,0
20241126,173500,15526870,5450,5450,5450,5450,0
20241126,173400,15526870,5450,5450,5450,5450,0
20241126,173300,15526870,5450,5450,5450,5450,294
20241126,173200,15526870,5450,5450,5450,5450,0
20241126,173100,15526870,5450,5450,5450,5450,0
20241126,173000,15526870,5450,5450,5450,5450,0
20241126,172900,15526870,5450,5450,5450,5450,0
20241126,172800,15526870,5450,5450,5450,5450,0
20241126,172700,15526870,5450,5450,5450,5450,0
20241126,172600,15526870,5450,5450,5450,5450,0
20241126,172500,15526870,5450,5450,5450,5450,0
20241126,172400,15526870,5450,5450,5450,5450,0
20241126,172300,15526870,5450,5450,5450,5450,0
20241126,172200,15526870,5450,5450,5450,5450,0
20241126,172100,15526870,5450,5450,5450,5450,0
20241126,172000,15526870,5450,5450,5450,5450,0
20241126,171900,15526870,5450,5450,5450,5450,0
20241126,171800,15526870,5450,5450,5450,5450,0
20241126,171700,15526870,5450,5450,5450,5450,0
20241126,171600,15526870,5450,5450,5450,5450,0
20241126,171500,15526870,5450,5450,5450,5450,0
20241126,171400,15526870,5450,5450,5450,5450,0
20241126,171300,15526870,5450,5450,5450,5450,0
20241126,171200,15526870,5450,5450,5450,5450,0
20241126,171100,15526870,5450,5450,5450,5450,0
20241126,171000,15526870,5450,5450,5450,5450,0
20241126,170900,15526870,5450,5450,5450,5450,0
20241126,170800,15526870,5450,5450,5450,5450,0
20241126,170700,15526870,5450,5450,5450,5450,0
20241126,170600,15526870,5450,5450,5450,5450,0
20241126,170500,15526870,5450,5450,5450,5450,0
20241126,170400,15526870,5450,5450,5450,5450,0
20241126,170300,15526870,5450,5450,5450,5450,294
20241126,170200,15526870,5450,5450,5450,5450,0
20241126,170100,15526870,5450,5450,5450,5450,0
20241126,170000,15526870,5450,5450,5450,5450,0
20241126,165900,15526870,5450,5450,5450,5450,0
20241126,165800,15526870,5450,5450,5450,5450,0
20241126,165700,15526870,5450,5450,5450,5450,0
20241126,165600,15526870,5450,5450,5450,5450,0
20241126,165500,15526870,5450,5450,5450,5450,0
20241126,165400,15526870,5450,5450,5450,5450,0
20241126,165300,15526870,5450,5450,5450,5450,0
20241126,165200,15526870,5450,5450,5450,5450,0
20241126,165100,15526870,5450,5450,5450,5450,0
20241126,165000,15526870,5450,5450,5450,5450,0
20241126,164900,15526870,5450,5450,5450,5450,0
20241126,164800,15526870,5450,5450,5450,5450,0
20241126,164700,15526870,5450,5450,5450,5450,0
20241126,164600,15526870,5450,5450,5450,5450,0
20241126,164500,15526870,5450,5450,5450,5450,0
20241126,164400,15526870,5450,5450,5450,5450,0
20241126,164300,15526870,5450,5450,5450,5450,0
20241126,164200,15526870,5450,5450,5450,5450,0
20241126,164100,15526870,5450,5450,5450,5450,0
20241126,164000,15526870,5450,5450,5450,5450,0
20241126,163900,15526870,5450,5450,5450,5450,0
20241126,163800,15526870,5450,5450,5450,5450,0
20241126,163700,15526870,5450,5450,5450,5450,0
20241126,163600,15526870,5450,5450,5450,5450,0
20241126,163500,15526870,5450,5450,5450,5450,0
20241126,163400,15526870,5450,5450,5450,5450,0
20241126,163300,15526870,5450,5450,5450,5450,294
20241126,163200,15526870,5450,5450,5450,5450,0
20241126,163100,15526870,5450,5450,5450,5450,0
20241126,163000,15526870,5450,5450,5450,5450,0
20241126,162900,15526870,5450,5450,5450,5450,0
20241126,162800,15526870,5450,5450,5450,5450,0
20241126,162700,15526870,5450,5450,5450,5450,0
20241126,162600,15526870,5450,5450,5450,5450,0
20241126,162500,15526870,5450,5450,5450,5450,0
20241126,162400,15526870,5450,5450,5450,5450,0
20241126,162300,15526870,5450,5450,5450,5450,0
20241126,162200,15526870,5450,5450,5450,5450,0
20241126,162100,15526870,5450,5450,5450,5450,0
20241126,162000,15526870,5450,5450,5450,5450,0
20241126,161900,15526870,5450,5450,5450,5450,0
20241126,161800,15526870,5450,5450,5450,5450,0
20241126,161700,15526870,5450,5450,5450,5450,0
20241126,161600,15526870,5450,5450,5450,5450,0
20241126,161500,15526870,5450,5450,5450,5450,0
20241126,161400,15526870,5450,5450,5450,5450,0
20241126,161300,15526870,5450,5450,5450,5450,0
20241126,161200,15526870,5450,5450,5450,5450,0
20241126,161100,15526870,5450,5450,5450,5450,0
20241126,161000,15526870,5450,5450,5450,5450,0
20241126,160900,15526870,5450,5450,5450,5450,0
20241126,160800,15526870,5450,5450,5450,5450,0
20241126,160700,15526870,5450,5450,5450,5450,0
20241126,160600,15526870,5450,5450,5450,5450,0
20241126,160500,15526870,5450,5450,5450,5450,0
20241126,160400,15526870,5450,5450,5450,5450,0
20241126,160300,15526870,5450,5450,5450,5450,294
20241126,160200,15526870,5450,5450,5450,5450,0
20241126,160100,15526870,5450,5450,5450,5450,0
20241126,160000,15526870,5450,5450,5450,5450,0
20241126,155900,15526870,5450,5450,5450,5450,0
20241126,155800,15526870,5450,5450,5450,5450,0
20241126,155700,15526870,5450,5450,5450,5450,0
20241126,155600,15526870,5450,5450,5450,5450,0
20241126,155500,15526870,5450,5450,5450,5450,0
20241126,155400,15526870,5450,5450,5450,5450,0
20241126,155300,15526870,5450,5450,5450,5450,0
20241126,155200,15526870,5450,5450,5450,5450,0
20241126,155100,15526870,5450,5450,5450,5450,0
20241126,155000,15526870,5450,5450,5450,5450,0
20241126,154900,15526870,5450,5450,5450,5450,0
20241126,154800,15526870,5450,5450,5450,5450,0
20241126,154700,15526870,5450,5450,5450,5450,0
20241126,154600,15526870,5450,5450,5450,5450,0
20241126,154500,15526870,5450,5450,5450,5450,0
20241126,154400,15526870,5450,5450,5450,5450,0
20241126,154300,15526870,5450,5450,5450,5450,0
20241126,154200,15526870,5450,5450,5450,5450,0
20241126,154100,15526870,5450,5450,5450,5450,0
20241126,154000,15526870,5450,5450,5450,5450,0
20241126,153900,15526870,5450,5450,5450,5450,0
20241126,153800,15526870,5450,5450,5450,5450,0
20241126,153700,15526870,5450,5450,5450,5450,0
20241126,153600,15526870,5450,5450,5450,5450,0
20241126,153500,15526870,5450,5450,5450,5450,0
20241126,153400,15526870,5450,5450,5450,5450,0
20241126,153300,15526870,5450,5450,5450,5450,294
20241126,153200,15526870,5450,5450,5450,5450,0
20241126,153100,15526870,5450,5450,5450,5450,0
20241126,153000,15526870,5450,5450,5450,5450,294
20241126,152900,13924570,5400,5400,5400,5400,0
20241126,152800,13924570,5400,5400,5400,5400,0
20241126,152700,13924570,5400,5400,5400,5400,0
20241126,152600,13924570,5400,5400,5400,5400,0
20241126,152500,13924570,5400,5400,5400,5400,0
20241126,152400,13924570,5400,5400,5400,5400,0
20241126,152300,13924570,5400,5400,5400,5400,0
20241126,152200,13924570,5400,5400,5400,5400,0
20241126,152100,13924570,5400,5400,5400,5400,0
20241126,152000,13924570,5400,5400,5400,5400,0
20241126,151900,13924570,5400,5400,5400,5400,0
20241126,151800,13924570,5400,5400,5400,5400,0
20241126,151700,13924570,5400,5400,5400,5400,0
20241126,151600,13924570,5400,5400,5400,5400,0
20241126,151500,13924570,5400,5400,5400,5400,0
20241126,151400,13924570,5400,5400,5400,5400,0
20241126,151300,13924570,5400,5400,5400,5400,0
20241126,151200,13924570,5400,5400,5400,5400,0
20241126,151100,13924570,5400,5400,5400,5400,0
20241126,151000,13924570,5400,5400,5400,5400,0
20241126,150900,13924570,5400,5400,5400,5400,0
20241126,150800,13924570,5400,5400,5400,5400,0
20241126,150700,13924570,5400,5400,5400,5400,0
20241126,150600,13924570,5400,5400,5400,5400,0
20241126,150500,13924570,5400,5400,5400,5400,0
20241126,150400,13924570,5400,5400,5400,5400,0
20241126,150300,13924570,5400,5400,5400,5400,0
20241126,150200,13924570,5400,5400,5400,5400,0
20241126,150100,13924570,5400,5400,5400,5400,0
20241126,150000,13924570,5400,5400,5400,5400,0
20241126,145900,13924570,5400,5400,5400,5400,0
20241126,145800,13924570,5400,5400,5400,5400,0
20241126,145700,13924570,5400,5400,5400,5400,38
20241126,145600,13719370,5330,5330,5330,5330,0
20241126,145500,13719370,5330,5330,5330,5330,0
20241126,145400,13719370,5330,5330,5330,5330,0
20241126,145300,13719370,5330,5330,5330,5330,0
20241126,145200,13719370,5330,5330,5330,5330,0
20241126,145100,13719370,5330,5350,5350,5330,9
20241126,145000,13671330,5400,5400,5400,5400,0
20241126,144900,13671330,5400,5400,5400,5400,0
20241126,144800,13671330,5400,5400,5400,5400,0
20241126,144700,13671330,5400,5400,5400,5400,0
20241126,144600,13671330,5400,5400,5400,5400,0
20241126,144500,13671330,5400,5400,5400,5400,0
20241126,144400,13671330,5400,5400,5400,5400,1
20241126,144300,13665930,5330,5330,5330,5330,0
20241126,144200,13665930,5330,5330,5330,5330,0
20241126,144100,13665930,5330,5330,5330,5330,0
20241126,144000,13665930,5330,5330,5330,5330,0
20241126,143900,13665930,5330,5330,5330,5330,0
20241126,143800,13665930,5330,5330,5330,5330,0
20241126,143700,13665930,5330,5330,5330,5330,0
20241126,143600,13665930,5330,5330,5330,5330,0
20241126,143500,13665930,5330,5330,5330,5330,0
20241126,143400,13665930,5330,5330,5330,5330,9
20241126,143300,13617960,5410,5410,5410,5410,0
20241126,143200,13617960,5410,5410,5410,5410,0
20241126,143100,13617960,5410,5410,5410,5410,0
20241126,143000,13617960,5410,5410,5410,5410,0
20241126,142900,13617960,5410,5410,5410,5410,0
20241126,142800,13617960,5410,5410,5410,5410,0
20241126,142700,13617960,5410,5410,5410,5410,0
20241126,142600,13617960,5410,5410,5410,5410,0
20241126,142500,13617960,5410,5410,5410,5410,0
20241126,142400,13617960,5410,5410,5410,5410,0
20241126,142300,13617960,5410,5410,5410,5410,0
20241126,142200,13617960,5410,5410,5410,5410,0
20241126,142100,13617960,5410,5410,5410,5410,1
20241126,142000,13612550,5340,5340,5340,5340,0
20241126,141900,13612550,5340,5340,5340,5340,57
20241126,141800,13308170,5340,5340,5340,5340,0
20241126,141700,13308170,5340,5340,5340,5340,9
20241126,141600,13260110,5350,5350,5350,5350,0
20241126,141500,13260110,5350,5350,5350,5350,0
20241126,141400,13260110,5350,5350,5350,5350,0
20241126,141300,13260110,5350,5350,5350,5350,0
20241126,141200,13260110,5350,5350,5350,5350,0
20241126,141100,13260110,5350,5350,5350,5350,0
20241126,141000,13260110,5350,5350,5350,5350,0
20241126,140900,13260110,5350,5350,5350,5350,0
20241126,140800,13260110,5350,5350,5350,5350,94
20241126,140700,12757210,5350,5350,5350,5350,0
20241126,140600,12757210,5350,5350,5350,5350,0
20241126,140500,12757210,5350,5350,5350,5350,0
20241126,140400,12757210,5350,5350,5350,5350,0
20241126,140300,12757210,5350,5350,5350,5350,0
20241126,140200,12757210,5350,5350,5350,5350,0
20241126,140100,12757210,5350,5350,5350,5350,0
20241126,140000,12757210,5350,5360,5360,5350,9
20241126,135900,12709050,5420,5420,5420,5420,0
20241126,135800,12709050,5420,5420,5420,5420,0
20241126,135700,12709050,5420,5420,5420,5420,0
20241126,135600,12709050,5420,5420,5420,5420,0
20241126,135500,12709050,5420,5420,5420,5420,0
20241126,135400,12709050,5420,5420,5420,5420,0
20241126,135300,12709050,5420,5420,5420,5420,0
20241126,135200,12709050,5420,5420,5420,5420,0
20241126,135100,12709050,5420,5420,5420,5420,0
20241126,135000,12709050,5420,5420,5420,5420,0
20241126,134900,12709050,5420,5370,5420,5370,7
20241126,134800,12671410,5320,5320,5320,5320,0
20241126,134700,12671410,5320,5320,5320,5320,0
20241126,134600,12671410,5320,5320,5320,5320,0
20241126,134500,12671410,5320,5320,5320,5320,0
20241126,134400,12671410,5320,5320,5320,5320,0
20241126,134300,12671410,5320,5330,5330,5320,9
20241126,134200,12623520,5310,5310,5310,5310,0
20241126,134100,12623520,5310,5310,5310,5310,0
20241126,134000,12623520,5310,5310,5310,5310,0
20241126,133900,12623520,5310,5310,5310,5310,0
20241126,133800,12623520,5310,5310,5310,5310,0
20241126,133700,12623520,5310,5310,5310,5310,0
20241126,133600,12623520,5310,5310,5310,5310,0
20241126,133500,12623520,5310,5310,5310,5310,0
20241126,133400,12623520,5310,5310,5310,5310,0
20241126,133300,12623520,5310,5320,5320,5310,76
20241126,133200,12219750,5330,5330,5330,5330,86
20241126,133100,11761370,5330,5330,5330,5330,30
20241126,133000,11601470,5370,5370,5370,5370,0
20241126,132900,11601470,5370,5340,5370,5340,47
20241126,132800,11350430,5350,5350,5350,5350,0
20241126,132700,11350430,5350,5350,5350,5350,0
20241126,132600,11350430,5350,5350,5350,5350,51
20241126,132500,11077580,5350,5350,5350,5350,0
20241126,132400,11077580,5350,5350,5350,5350,0
20241126,132300,11077580,5350,5350,5350,5350,68
20241126,132200,10713780,5360,5360,5360,5360,19
20241126,132100,10611940,5370,5370,5370,5370,0
20241126,132000,10611940,5370,5370,5370,5370,0
20241126,131900,10611940,5370,5370,5370,5370,0
20241126,131800,10611940,5370,5370,5370,5370,0
20241126,131700,10611940,5370,5370,5370,5370,0
20241126,131600,10611940,5370,5370,5370,5370,0
20241126,131500,10611940,5370,5370,5370,5370,24
20241126,131400,10483060,5380,5380,5380,5380,0
20241126,131300,10483060,5380,5380,5380,5380,50
20241126,131200,10214060,5380,5380,5380,5380,0
20241126,131100,10214060,5380,5380,5380,5380,0
20241126,131000,10214060,5380,5380,5380,5380,4
20241126,130900,10192540,5380,5380,5380,5380,9
20241126,130800,10144120,5430,5430,5430,5430,0
20241126,130700,10144120,5430,5430,5430,5430,0
20241126,130600,10144120,5430,5430,5430,5430,0
20241126,130500,10144120,5430,5430,5430,5430,0
20241126,130400,10144120,5430,5430,5430,5430,0
20241126,130300,10144120,5430,5430,5430,5430,0
20241126,130200,10144120,5430,5430,5430,5430,0
20241126,130100,10144120,5430,5430,5430,5430,0
20241126,130000,10144120,5430,5430,5430,5430,0
20241126,125900,10144120,5430,5430,5430,5430,0
20241126,125800,10144120,5430,5430,5430,5430,0
20241126,125700,10144120,5430,5430,5430,5430,0
20241126,125600,10144120,5430,5430,5430,5430,0
20241126,125500,10144120,5430,5430,5430,5430,0
20241126,125400,10144120,5430,5430,5430,5430,1
20241126,125300,10138690,5380,5380,5380,5380,0
20241126,125200,10138690,5380,5380,5380,5380,9
20241126,125100,10090270,5430,5430,5430,5430,0
20241126,125000,10090270,5430,5430,5430,5430,0
20241126,124900,10090270,5430,5430,5430,5430,0
20241126,124800,10090270,5430,5430,5430,5430,0
20241126,124700,10090270,5430,5430,5430,5430,0
20241126,124600,10090270,5430,5430,5430,5430,0
20241126,124500,10090270,5430,5430,5430,5430,0
20241126,124400,10090270,5430,5430,5430,5430,0
20241126,124300,10090270,5430,5430,5430,5430,0
20241126,124200,10090270,5430,5430,5430,5430,0
20241126,124100,10090270,5430,5430,5430,5430,0
20241126,124000,10090270,5430,5430,5430,5430,0
20241126,123900,10090270,5430,5430,5430,5430,0
20241126,123800,10090270,5430,5430,5430,5430,0
20241126,123700,10090270,5430,5430,5430,5430,0
20241126,123600,10090270,5430,5430,5430,5430,0
20241126,123500,10090270,5430,5400,5430,5380,10
20241126,123400,10036390,5380,5380,5380,5380,0
20241126,123300,10036390,5380,5380,5380,5380,0
20241126,123200,10036390,5380,5380,5380,5380,0
20241126,123100,10036390,5380,5380,5380,5380,0
20241126,123000,10036390,5380,5380,5380,5380,0
20241126,122900,10036390,5380,5380,5380,5380,0
20241126,122800,10036390,5380,5380,5380,5380,0
20241126,122700,10036390,5380,5380,5380,5380,0
20241126,122600,10036390,5380,5380,5380,5380,0
20241126,122500,10036390,5380,5380,5380,5380,0
20241126,122400,10036390,5380,5380,5380,5380,0
20241126,122300,10036390,5380,5380,5380,5380,0
20241126,122200,10036390,5380,5380,5380,5380,0
20241126,122100,10036390,5380,5380,5380,5380,0
20241126,122000,10036390,5380,5380,5380,5380,0
20241126,121900,10036390,5380,5380,5380,5380,0
20241126,121800,10036390,5380,5380,5380,5380,9
20241126,121700,9987970,5370,5370,5370,5370,0
20241126,121600,9987970,5370,5370,5370,5370,0
20241126,121500,9987970,5370,5370,5370,5370,0
20241126,121400,9987970,5370,5370,5370,5370,0
20241126,121300,9987970,5370,5370,5370,5370,0
20241126,121200,9987970,5370,5370,5370,5370,0
20241126,121100,9987970,5370,5370,5370,5370,0
20241126,121000,9987970,5370,5370,5370,5370,0
20241126,120900,9987970,5370,5370,5370,5370,0
20241126,120800,9987970,5370,5370,5370,5370,0
20241126,120700,9987970,5370,5370,5370,5370,0
20241126,120600,9987970,5370,5370,5370,5370,0
20241126,120500,9987970,5370,5370,5370,5370,0
20241126,120400,9987970,5370,5370,5370,5370,0
20241126,120300,9987970,5370,5370,5370,5370,0
20241126,120200,9987970,5370,5370,5370,5370,0
20241126,120100,9987970,5370,5380,5380,5370,9
20241126,120000,9939630,5440,5380,5440,5380,31
20241126,115900,9772790,5380,5380,5380,5380,0
20241126,115800,9772790,5380,5380,5380,5380,0
20241126,115700,9772790,5380,5380,5380,5380,0
20241126,115600,9772790,5380,5380,5380,5380,0
20241126,115500,9772790,5380,5380,5380,5380,0
20241126,115400,9772790,5380,5380,5380,5380,5
20241126,115300,9745890,5380,5380,5380,5380,50
20241126,115200,9476890,5380,5380,5380,5380,10
20241126,115100,9423090,5380,5380,5380,5380,0
20241126,115000,9423090,5380,5400,5400,5370,931
20241126,114900,4410910,5390,5390,5390,5390,0
20241126,114800,4410910,5390,5390,5390,5390,0
20241126,114700,4410910,5390,5390,5390,5390,0
20241126,114600,4410910,5390,5390,5390,5390,0
20241126,114500,4410910,5390,5390,5390,5390,0
20241126,114400,4410910,5390,5400,5400,5390,9
20241126,114300,4362390,5470,5470,5470,5470,0
20241126,114200,4362390,5470,5470,5470,5470,0
20241126,114100,4362390,5470,5470,5470,5470,0
20241126,114000,4362390,5470,5470,5470,5470,0
20241126,113900,4362390,5470,5470,5470,5470,0
20241126,113800,4362390,5470,5470,5470,5470,0
20241126,113700,4362390,5470,5470,5470,5470,0
20241126,113600,4362390,5470,5470,5470,5470,0
20241126,113500,4362390,5470,5460,5470,5460,2
20241126,113400,4351460,5460,5450,5460,5450,2
20241126,113300,4340550,5380,5380,5380,5380,0
20241126,113200,4340550,5380,5380,5380,5380,0
20241126,113100,4340550,5380,5380,5380,5380,0
20241126,113000,4340550,5380,5380,5380,5380,0
20241126,112900,4340550,5380,5380,5380,5380,0
20241126,112800,4340550,5380,5380,5380,5380,0
20241126,112700,4340550,5380,5390,5390,5380,9
20241126,112600,4292120,5400,5400,5400,5400,0
20241126,112500,4292120,5400,5400,5400,5400,0
20241126,112400,4292120,5400,5400,5400,5400,0
20241126,112300,4292120,5400,5400,5400,5400,0
20241126,112200,4292120,5400,5400,5400,5400,25
20241126,112100,4157120,5400,5400,5400,5400,0
20241126,112000,4157120,5400,5400,5400,5400,0
20241126,111900,4157120,5400,5400,5400,5400,0
20241126,111800,4157120,5400,5400,5400,5400,0
20241126,111700,4157120,5400,5400,5400,5400,0
20241126,111600,4157120,5400,5400,5400,5400,0
20241126,111500,4157120,5400,5400,5400,5400,0
20241126,111400,4157120,5400,5400,5400,5400,0
20241126,111300,4157120,5400,5400,5400,5400,0
20241126,111200,4157120,5400,5400,5400,5400,0
20241126,111100,4157120,5400,5400,5400,5400,0
20241126,111000,4157120,5400,5410,5410,5400,9
20241126,110900,4108510,5460,5460,5460,5460,0
20241126,110800,4108510,5460,5460,5460,5460,0
20241126,110700,4108510,5460,5460,5460,5460,0
20241126,110600,4108510,5460,5460,5460,5460,0
20241126,110500,4108510,5460,5460,5460,5460,0
20241126,110400,4108510,5460,5460,5460,5460,0
20241126,110300,4108510,5460,5460,5460,5460,0
20241126,110200,4108510,5460,5460,5460,5460,0
20241126,110100,4108510,5460,5460,5460,5460,1
20241126,110000,4103050,5400,5400,5400,5400,0
20241126,105900,4103050,5400,5400,5400,5400,0
20241126,105800,4103050,5400,5400,5400,5400,0
20241126,105700,4103050,5400,5400,5400,5400,0
20241126,105600,4103050,5400,5400,5400,5400,0
20241126,105500,4103050,5400,5400,5400,5400,0
20241126,105400,4103050,5400,5400,5400,5400,0
20241126,105300,4103050,5400,5400,5400,5400,9
20241126,105200,4054450,5480,5480,5480,5480,0
20241126,105100,4054450,5480,5480,5480,5480,0
20241126,105000,4054450,5480,5480,5480,5480,0
20241126,104900,4054450,5480,5480,5480,5480,0
20241126,104800,4054450,5480,5480,5480,5480,0
20241126,104700,4054450,5480,5480,5480,5480,0
20241126,104600,4054450,5480,5480,5480,5480,0
20241126,104500,4054450,5480,5480,5480,5480,0
20241126,104400,4054450,5480,5480,5480,5480,0
20241126,104300,4054450,5480,5480,5480,5480,0
20241126,104200,4054450,5480,5480,5480,5480,0
20241126,104100,4054450,5480,5470,5480,5470,2
20241126,104000,4043500,5400,5400,5400,5400,0
20241126,103900,4043500,5400,5400,5400,5400,0
20241126,103800,4043500,5400,5400,5400,5400,0
20241126,103700,4043500,5400,5400,5400,5400,0
20241126,103600,4043500,5400,5410,5410,5400,9
20241126,103500,3994890,5400,5400,5400,5400,0
20241126,103400,3994890,5400,5400,5400,5400,0
20241126,103300,3994890,5400,5400,5400,5400,0
20241126,103200,3994890,5400,5400,5400,5400,0
20241126,103100,3994890,5400,5400,5400,5400,0
20241126,103000,3994890,5400,5400,5400,5400,0
20241126,102900,3994890,5400,5400,5400,5400,0
20241126,102800,3994890,5400,5400,5400,5400,0
20241126,102700,3994890,5400,5400,5400,5400,0
20241126,102600,3994890,5400,5400,5400,5400,0
20241126,102500,3994890,5400,5400,5400,5400,0
20241126,102400,3994890,5400,5400,5400,5400,0
20241126,102300,3994890,5400,5400,5400,5400,0
20241126,102200,3994890,5400,5410,5410,5400,200
20241126,102100,2914880,5480,5480,5480,5480,0
20241126,102000,2914880,5480,5480,5480,5480,0
20241126,101900,2914880,5480,5420,5480,5400,11
20241126,101800,2855290,5490,5490,5490,5490,0
20241126,101700,2855290,5490,5490,5490,5490,0
20241126,101600,2855290,5490,5490,5490,5490,0
20241126,101500,2855290,5490,5490,5490,5490,0
20241126,101400,2855290,5490,5490,5490,5490,0
20241126,101300,2855290,5490,5490,5490,5490,0
20241126,101200,2855290,5490,5490,5490,5490,0
20241126,101100,2855290,5490,5490,5490,5490,0
20241126,101000,2855290,5490,5490,5490,5490,0
20241126,100900,2855290,5490,5490,5490,5490,0
20241126,100800,2855290,5490,5490,5490,5490,0
20241126,100700,2855290,5490,5420,5490,5400,11
20241126,100600,2795760,5400,5400,5400,5400,0
20241126,100500,2795760,5400,5400,5400,5400,0
20241126,100400,2795760,5400,5400,5400,5400,0
20241126,100300,2795760,5400,5400,5400,5400,0
20241126,100200,2795760,5400,5440,5440,5400,10
20241126,100100,2741650,5400,5400,5400,5400,0
20241126,100000,2741650,5400,5400,5400,5400,0
20241126,095900,2741650,5400,5400,5400,5400,0
20241126,095800,2741650,5400,5400,5400,5400,0
20241126,095700,2741650,5400,5450,5450,5400,20
20241126,095600,2633400,5500,5500,5500,5500,0
20241126,095500,2633400,5500,5500,5500,5500,0
20241126,095400,2633400,5500,5500,5500,5500,0
20241126,095300,2633400,5500,5500,5500,5500,0
20241126,095200,2633400,5500,5500,5500,5500,20
20241126,095100,2523400,5500,5500,5500,5500,1
20241126,095000,2517900,5490,5490,5490,5490,0
20241126,094900,2517900,5490,5490,5490,5490,0
20241126,094800,2517900,5490,5490,5490,5490,1
20241126,094700,2512410,5490,5490,5490,5490,0
20241126,094600,2512410,5490,5490,5490,5490,0
20241126,094500,2512410,5490,5470,5490,5410,11
20241126,094400,2452610,5500,5500,5500,5500,0
20241126,094300,2452610,5500,5500,5500,5500,5
20241126,094200,2425110,5500,5500,5500,5500,95
20241126,094100,1902610,5500,5500,5500,5500,0
20241126,094000,1902610,5500,5500,5500,5500,0
20241126,093900,1902610,5500,5500,5500,5500,0
20241126,093800,1902610,5500,5500,5500,5500,0
20241126,093700,1902610,5500,5500,5500,5500,0
20241126,093600,1902610,5500,5500,5500,5500,0
20241126,093500,1902610,5500,5500,5500,5500,0
20241126,093400,1902610,5500,5500,5500,5500,0
20241126,093300,1902610,5500,5500,5500,5500,0
20241126,093200,1902610,5500,5500,5500,5500,2
20241126,093100,1891610,5500,5500,5500,5500,0
20241126,093000,1891610,5500,5500,5500,5500,1
20241126,092900,1886110,5400,5400,5400,5400,0
20241126,092800,1886110,5400,5430,5430,5400,10
20241126,092700,1832000,5520,5520,5520,5520,0
20241126,092600,1832000,5520,5520,5520,5520,0
20241126,092500,1832000,5520,5520,5520,5520,0
20241126,092400,1832000,5520,5490,5520,5490,10
20241126,092300,1777040,5490,5450,5490,5450,57
20241126,092200,1466310,5450,5450,5450,5450,0
20241126,092100,1466310,5450,5450,5450,5450,0
20241126,092000,1466310,5450,5450,5450,5450,0
20241126,091900,1466310,5450,5450,5450,5450,0
20241126,091800,1466310,5450,5450,5450,5450,0
20241126,091700,1466310,5450,5450,5450,5450,0
20241126,091600,1466310,5450,5450,5450,5450,0
20241126,091500,1466310,5450,5450,5450,5450,0
20241126,091400,1466310,5450,5450,5450,5450,0
20241126,091300,1466310,5450,5450,5450,5450,0
20241126,091200,1466310,5450,5450,5450,5450,0
20241126,091100,1466310,5450,5450,5450,5450,0
20241126,091000,1466310,5450,5450,5450,5450,0
20241126,090900,1466310,5450,5450,5450,5450,0
20241126,090800,1466310,5450,5450,5450,5450,0
20241126,090700,1466310,5450,5450,5450,5450,1
20241126,090600,1460860,5400,5400,5400,5400,1
20241126,090500,1455460,5450,5450,5450,5450,0
20241126,090400,1455460,5450,5450,5450,5450,122
20241126,090300,790560,5490,5490,5490,5490,0
20241126,090200,790560,5490,5490,5490,5490,0
20241126,090100,790560,5490,5490,5490,5490,0
20241126,090000,790560,5490,5490,5490,5490,144