KissMeData/080470/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,195600,35864375,3790,3790,3790,3790,547
20241126,195500,35864375,3790,3790,3790,3790,0
20241126,195400,35864375,3790,3790,3790,3790,0
20241126,195300,35864375,3790,3790,3790,3790,0
20241126,195200,35864375,3790,3790,3790,3790,0
20241126,195100,35864375,3790,3790,3790,3790,0
20241126,195000,35864375,3790,3790,3790,3790,0
20241126,194900,35864375,3790,3790,3790,3790,0
20241126,194800,35864375,3790,3790,3790,3790,0
20241126,194700,35864375,3790,3790,3790,3790,0
20241126,194600,35864375,3790,3790,3790,3790,0
20241126,194500,35864375,3790,3790,3790,3790,0
20241126,194400,35864375,3790,3790,3790,3790,0
20241126,194300,35864375,3790,3790,3790,3790,0
20241126,194200,35864375,3790,3790,3790,3790,0
20241126,194100,35864375,3790,3790,3790,3790,0
20241126,194000,35864375,3790,3790,3790,3790,0
20241126,193900,35864375,3790,3790,3790,3790,0
20241126,193800,35864375,3790,3790,3790,3790,0
20241126,193700,35864375,3790,3790,3790,3790,0
20241126,193600,35864375,3790,3790,3790,3790,0
20241126,193500,35864375,3790,3790,3790,3790,0
20241126,193400,35864375,3790,3790,3790,3790,0
20241126,193300,35864375,3790,3790,3790,3790,0
20241126,193200,35864375,3790,3790,3790,3790,0
20241126,193100,35864375,3790,3790,3790,3790,0
20241126,193000,35864375,3790,3790,3790,3790,0
20241126,192900,35864375,3790,3790,3790,3790,0
20241126,192800,35864375,3790,3790,3790,3790,0
20241126,192700,35864375,3790,3790,3790,3790,0
20241126,192600,35864375,3790,3790,3790,3790,547
20241126,192500,35864375,3790,3790,3790,3790,0
20241126,192400,35864375,3790,3790,3790,3790,0
20241126,192300,35864375,3790,3790,3790,3790,0
20241126,192200,35864375,3790,3790,3790,3790,0
20241126,192100,35864375,3790,3790,3790,3790,0
20241126,192000,35864375,3790,3790,3790,3790,0
20241126,191900,35864375,3790,3790,3790,3790,0
20241126,191800,35864375,3790,3790,3790,3790,0
20241126,191700,35864375,3790,3790,3790,3790,0
20241126,191600,35864375,3790,3790,3790,3790,0
20241126,191500,35864375,3790,3790,3790,3790,0
20241126,191400,35864375,3790,3790,3790,3790,0
20241126,191300,35864375,3790,3790,3790,3790,0
20241126,191200,35864375,3790,3790,3790,3790,0
20241126,191100,35864375,3790,3790,3790,3790,0
20241126,191000,35864375,3790,3790,3790,3790,0
20241126,190900,35864375,3790,3790,3790,3790,0
20241126,190800,35864375,3790,3790,3790,3790,0
20241126,190700,35864375,3790,3790,3790,3790,0
20241126,190600,35864375,3790,3790,3790,3790,0
20241126,190500,35864375,3790,3790,3790,3790,0
20241126,190400,35864375,3790,3790,3790,3790,0
20241126,190300,35864375,3790,3790,3790,3790,0
20241126,190200,35864375,3790,3790,3790,3790,0
20241126,190100,35864375,3790,3790,3790,3790,0
20241126,190000,35864375,3790,3790,3790,3790,0
20241126,185900,35864375,3790,3790,3790,3790,0
20241126,185800,35864375,3790,3790,3790,3790,0
20241126,185700,35864375,3790,3790,3790,3790,0
20241126,185600,35864375,3790,3790,3790,3790,547
20241126,185500,35864375,3790,3790,3790,3790,0
20241126,185400,35864375,3790,3790,3790,3790,0
20241126,185300,35864375,3790,3790,3790,3790,0
20241126,185200,35864375,3790,3790,3790,3790,0
20241126,185100,35864375,3790,3790,3790,3790,0
20241126,185000,35864375,3790,3790,3790,3790,0
20241126,184900,35864375,3790,3790,3790,3790,0
20241126,184800,35864375,3790,3790,3790,3790,0
20241126,184700,35864375,3790,3790,3790,3790,0
20241126,184600,35864375,3790,3790,3790,3790,0
20241126,184500,35864375,3790,3790,3790,3790,0
20241126,184400,35864375,3790,3790,3790,3790,0
20241126,184300,35864375,3790,3790,3790,3790,0
20241126,184200,35864375,3790,3790,3790,3790,0
20241126,184100,35864375,3790,3790,3790,3790,0
20241126,184000,35864375,3790,3790,3790,3790,0
20241126,183900,35864375,3790,3790,3790,3790,0
20241126,183800,35864375,3790,3790,3790,3790,0
20241126,183700,35864375,3790,3790,3790,3790,0
20241126,183600,35864375,3790,3790,3790,3790,0
20241126,183500,35864375,3790,3790,3790,3790,0
20241126,183400,35864375,3790,3790,3790,3790,0
20241126,183300,35864375,3790,3790,3790,3790,0
20241126,183200,35864375,3790,3790,3790,3790,0
20241126,183100,35864375,3790,3790,3790,3790,0
20241126,183000,35864375,3790,3790,3790,3790,0
20241126,182900,35864375,3790,3790,3790,3790,0
20241126,182800,35864375,3790,3790,3790,3790,0
20241126,182700,35864375,3790,3790,3790,3790,0
20241126,182600,35864375,3790,3790,3790,3790,547
20241126,182500,35864375,3790,3790,3790,3790,0
20241126,182400,35864375,3790,3790,3790,3790,0
20241126,182300,35864375,3790,3790,3790,3790,0
20241126,182200,35864375,3790,3790,3790,3790,0
20241126,182100,35864375,3790,3790,3790,3790,0
20241126,182000,35864375,3790,3790,3790,3790,0
20241126,181900,35864375,3790,3790,3790,3790,0
20241126,181800,35864375,3790,3790,3790,3790,0
20241126,181700,35864375,3790,3790,3790,3790,0
20241126,181600,35864375,3790,3790,3790,3790,0
20241126,181500,35864375,3790,3790,3790,3790,0
20241126,181400,35864375,3790,3790,3790,3790,0
20241126,181300,35864375,3790,3790,3790,3790,0
20241126,181200,35864375,3790,3790,3790,3790,0
20241126,181100,35864375,3790,3790,3790,3790,0
20241126,181000,35864375,3790,3790,3790,3790,0
20241126,180900,35864375,3790,3790,3790,3790,0
20241126,180800,35864375,3790,3790,3790,3790,0
20241126,180700,35864375,3790,3790,3790,3790,0
20241126,180600,35864375,3790,3790,3790,3790,0
20241126,180500,35864375,3790,3790,3790,3790,0
20241126,180400,35864375,3790,3790,3790,3790,0
20241126,180300,35864375,3790,3790,3790,3790,0
20241126,180200,35864375,3790,3790,3790,3790,0
20241126,180100,35864375,3790,3790,3790,3790,0
20241126,180000,35864375,3790,3790,3790,3790,0
20241126,175900,35864375,3790,3790,3790,3790,0
20241126,175800,35864375,3790,3790,3790,3790,0
20241126,175700,35864375,3790,3790,3790,3790,0
20241126,175600,35864375,3790,3790,3790,3790,547
20241126,175500,35864375,3790,3790,3790,3790,0
20241126,175400,35864375,3790,3790,3790,3790,0
20241126,175300,35864375,3790,3790,3790,3790,0
20241126,175200,35864375,3790,3790,3790,3790,0
20241126,175100,35864375,3790,3790,3790,3790,0
20241126,175000,35864375,3790,3790,3790,3790,0
20241126,174900,35864375,3790,3790,3790,3790,0
20241126,174800,35864375,3790,3790,3790,3790,0
20241126,174700,35864375,3790,3790,3790,3790,0
20241126,174600,35864375,3790,3790,3790,3790,0
20241126,174500,35864375,3790,3790,3790,3790,0
20241126,174400,35864375,3790,3790,3790,3790,0
20241126,174300,35864375,3790,3790,3790,3790,0
20241126,174200,35864375,3790,3790,3790,3790,0
20241126,174100,35864375,3790,3790,3790,3790,0
20241126,174000,35864375,3790,3790,3790,3790,0
20241126,173900,35864375,3790,3790,3790,3790,0
20241126,173800,35864375,3790,3790,3790,3790,0
20241126,173700,35864375,3790,3790,3790,3790,0
20241126,173600,35864375,3790,3790,3790,3790,0
20241126,173500,35864375,3790,3790,3790,3790,0
20241126,173400,35864375,3790,3790,3790,3790,0
20241126,173300,35864375,3790,3790,3790,3790,0
20241126,173200,35864375,3790,3790,3790,3790,0
20241126,173100,35864375,3790,3790,3790,3790,0
20241126,173000,35864375,3790,3790,3790,3790,0
20241126,172900,35864375,3790,3790,3790,3790,0
20241126,172800,35864375,3790,3790,3790,3790,0
20241126,172700,35864375,3790,3790,3790,3790,0
20241126,172600,35864375,3790,3790,3790,3790,547
20241126,172500,35864375,3790,3790,3790,3790,0
20241126,172400,35864375,3790,3790,3790,3790,0
20241126,172300,35864375,3790,3790,3790,3790,0
20241126,172200,35864375,3790,3790,3790,3790,0
20241126,172100,35864375,3790,3790,3790,3790,0
20241126,172000,35864375,3790,3790,3790,3790,0
20241126,171900,35864375,3790,3790,3790,3790,0
20241126,171800,35864375,3790,3790,3790,3790,0
20241126,171700,35864375,3790,3790,3790,3790,0
20241126,171600,35864375,3790,3790,3790,3790,0
20241126,171500,35864375,3790,3790,3790,3790,0
20241126,171400,35864375,3790,3790,3790,3790,0
20241126,171300,35864375,3790,3790,3790,3790,0
20241126,171200,35864375,3790,3790,3790,3790,0
20241126,171100,35864375,3790,3790,3790,3790,0
20241126,171000,35864375,3790,3790,3790,3790,0
20241126,170900,35864375,3790,3790,3790,3790,0
20241126,170800,35864375,3790,3790,3790,3790,0
20241126,170700,35864375,3790,3790,3790,3790,0
20241126,170600,35864375,3790,3790,3790,3790,0
20241126,170500,35864375,3790,3790,3790,3790,0
20241126,170400,35864375,3790,3790,3790,3790,0
20241126,170300,35864375,3790,3790,3790,3790,0
20241126,170200,35864375,3790,3790,3790,3790,0
20241126,170100,35864375,3790,3790,3790,3790,0
20241126,170000,35864375,3790,3790,3790,3790,0
20241126,165900,35864375,3790,3790,3790,3790,0
20241126,165800,35864375,3790,3790,3790,3790,0
20241126,165700,35864375,3790,3790,3790,3790,0
20241126,165600,35864375,3790,3790,3790,3790,547
20241126,165500,35864375,3790,3790,3790,3790,0
20241126,165400,35864375,3790,3790,3790,3790,0
20241126,165300,35864375,3790,3790,3790,3790,0
20241126,165200,35864375,3790,3790,3790,3790,0
20241126,165100,35864375,3790,3790,3790,3790,0
20241126,165000,35864375,3790,3790,3790,3790,0
20241126,164900,35864375,3790,3790,3790,3790,0
20241126,164800,35864375,3790,3790,3790,3790,0
20241126,164700,35864375,3790,3790,3790,3790,0
20241126,164600,35864375,3790,3790,3790,3790,0
20241126,164500,35864375,3790,3790,3790,3790,0
20241126,164400,35864375,3790,3790,3790,3790,0
20241126,164300,35864375,3790,3790,3790,3790,0
20241126,164200,35864375,3790,3790,3790,3790,0
20241126,164100,35864375,3790,3790,3790,3790,0
20241126,164000,35864375,3790,3790,3790,3790,0
20241126,163900,35864375,3790,3790,3790,3790,0
20241126,163800,35864375,3790,3790,3790,3790,0
20241126,163700,35864375,3790,3790,3790,3790,0
20241126,163600,35864375,3790,3790,3790,3790,0
20241126,163500,35864375,3790,3790,3790,3790,0
20241126,163400,35864375,3790,3790,3790,3790,0
20241126,163300,35864375,3790,3790,3790,3790,0
20241126,163200,35864375,3790,3790,3790,3790,0
20241126,163100,35864375,3790,3790,3790,3790,0
20241126,163000,35864375,3790,3790,3790,3790,0
20241126,162900,35864375,3790,3790,3790,3790,0
20241126,162800,35864375,3790,3790,3790,3790,0
20241126,162700,35864375,3790,3790,3790,3790,0
20241126,162600,35864375,3790,3790,3790,3790,547
20241126,162500,35864375,3790,3790,3790,3790,0
20241126,162400,35864375,3790,3790,3790,3790,0
20241126,162300,35864375,3790,3790,3790,3790,0
20241126,162200,35864375,3790,3790,3790,3790,0
20241126,162100,35864375,3790,3790,3790,3790,0
20241126,162000,35864375,3790,3790,3790,3790,0
20241126,161900,35864375,3790,3790,3790,3790,0
20241126,161800,35864375,3790,3790,3790,3790,0
20241126,161700,35864375,3790,3790,3790,3790,0
20241126,161600,35864375,3790,3790,3790,3790,0
20241126,161500,35864375,3790,3790,3790,3790,0
20241126,161400,35864375,3790,3790,3790,3790,0
20241126,161300,35864375,3790,3790,3790,3790,0
20241126,161200,35864375,3790,3790,3790,3790,0
20241126,161100,35864375,3790,3790,3790,3790,0
20241126,161000,35864375,3790,3790,3790,3790,0
20241126,160900,35864375,3790,3790,3790,3790,0
20241126,160800,35864375,3790,3790,3790,3790,0
20241126,160700,35864375,3790,3790,3790,3790,0
20241126,160600,35864375,3790,3790,3790,3790,0
20241126,160500,35864375,3790,3790,3790,3790,0
20241126,160400,35864375,3790,3790,3790,3790,0
20241126,160300,35864375,3790,3790,3790,3790,0
20241126,160200,35864375,3790,3790,3790,3790,0
20241126,160100,35864375,3790,3790,3790,3790,0
20241126,160000,35864375,3790,3790,3790,3790,0
20241126,155900,35864375,3790,3790,3790,3790,0
20241126,155800,35864375,3790,3790,3790,3790,0
20241126,155700,35864375,3790,3790,3790,3790,0
20241126,155600,35864375,3790,3790,3790,3790,547
20241126,155500,35864375,3790,3790,3790,3790,0
20241126,155400,35864375,3790,3790,3790,3790,0
20241126,155300,35864375,3790,3790,3790,3790,0
20241126,155200,35864375,3790,3790,3790,3790,0
20241126,155100,35864375,3790,3790,3790,3790,0
20241126,155000,35864375,3790,3790,3790,3790,0
20241126,154900,35864375,3790,3790,3790,3790,0
20241126,154800,35864375,3790,3790,3790,3790,0
20241126,154700,35864375,3790,3790,3790,3790,0
20241126,154600,35864375,3790,3790,3790,3790,0
20241126,154500,35864375,3790,3790,3790,3790,0
20241126,154400,35864375,3790,3790,3790,3790,0
20241126,154300,35864375,3790,3790,3790,3790,0
20241126,154200,35864375,3790,3790,3790,3790,0
20241126,154100,35864375,3790,3790,3790,3790,0
20241126,154000,35864375,3790,3790,3790,3790,0
20241126,153900,35864375,3790,3790,3790,3790,0
20241126,153800,35864375,3790,3790,3790,3790,0
20241126,153700,35864375,3790,3790,3790,3790,0
20241126,153600,35864375,3790,3790,3790,3790,0
20241126,153500,35864375,3790,3790,3790,3790,0
20241126,153400,35864375,3790,3790,3790,3790,0
20241126,153300,35864375,3790,3790,3790,3790,0
20241126,153200,35864375,3790,3790,3790,3790,0
20241126,153100,35864375,3790,3790,3790,3790,0
20241126,153000,35864375,3790,3790,3790,3790,547
20241126,152900,33791245,3835,3835,3835,3835,0
20241126,152800,33791245,3835,3835,3835,3835,0
20241126,152700,33791245,3835,3835,3835,3835,0
20241126,152600,33791245,3835,3835,3835,3835,0
20241126,152500,33791245,3835,3835,3835,3835,0
20241126,152400,33791245,3835,3835,3835,3835,0
20241126,152300,33791245,3835,3835,3835,3835,0
20241126,152200,33791245,3835,3835,3835,3835,0
20241126,152100,33791245,3835,3835,3835,3835,0
20241126,152000,33791245,3835,3835,3835,3835,0
20241126,151900,33791245,3835,3835,3835,3835,0
20241126,151800,33791245,3835,3835,3835,3835,0
20241126,151700,33791245,3835,3835,3835,3835,0
20241126,151600,33791245,3835,3835,3835,3835,24
20241126,151500,33699205,3840,3840,3840,3840,1
20241126,151400,33695365,3835,3835,3835,3835,0
20241126,151300,33695365,3835,3840,3840,3835,56
20241126,151200,33480365,3850,3850,3850,3850,0
20241126,151100,33480365,3850,3850,3850,3850,0
20241126,151000,33480365,3850,3850,3850,3850,0
20241126,150900,33480365,3850,3850,3850,3850,0
20241126,150800,33480365,3850,3850,3850,3850,0
20241126,150700,33480365,3850,3850,3850,3850,0
20241126,150600,33480365,3850,3850,3850,3850,0
20241126,150500,33480365,3850,3850,3850,3850,0
20241126,150400,33480365,3850,3850,3850,3850,0
20241126,150300,33480365,3850,3850,3850,3850,0
20241126,150200,33480365,3850,3850,3850,3850,0
20241126,150100,33480365,3850,3850,3850,3850,0
20241126,150000,33480365,3850,3850,3850,3850,0
20241126,145900,33480365,3850,3850,3850,3850,4
20241126,145800,33464965,3855,3855,3855,3855,0
20241126,145700,33464965,3855,3855,3855,3855,0
20241126,145600,33464965,3855,3855,3855,3855,2
20241126,145500,33457255,3855,3855,3855,3855,2
20241126,145400,33449545,3855,3855,3855,3855,0
20241126,145300,33449545,3855,3855,3855,3855,0
20241126,145200,33449545,3855,3855,3855,3855,0
20241126,145100,33449545,3855,3855,3855,3855,0
20241126,145000,33449545,3855,3855,3855,3855,13
20241126,144900,33399430,3855,3855,3855,3855,0
20241126,144800,33399430,3855,3855,3855,3855,0
20241126,144700,33399430,3855,3855,3855,3855,0
20241126,144600,33399430,3855,3855,3855,3855,0
20241126,144500,33399430,3855,3855,3855,3855,0
20241126,144400,33399430,3855,3855,3855,3855,0
20241126,144300,33399430,3855,3855,3855,3855,0
20241126,144200,33399430,3855,3855,3855,3855,0
20241126,144100,33399430,3855,3855,3855,3855,0
20241126,144000,33399430,3855,3855,3855,3855,0
20241126,143900,33399430,3855,3855,3855,3855,0
20241126,143800,33399430,3855,3855,3855,3855,0
20241126,143700,33399430,3855,3855,3855,3855,0
20241126,143600,33399430,3855,3855,3855,3855,0
20241126,143500,33399430,3855,3855,3855,3855,0
20241126,143400,33399430,3855,3855,3855,3855,0
20241126,143300,33399430,3855,3850,3855,3850,13
20241126,143200,33349325,3855,3855,3855,3855,0
20241126,143100,33349325,3855,3855,3855,3855,0
20241126,143000,33349325,3855,3855,3855,3855,0
20241126,142900,33349325,3855,3855,3855,3855,0
20241126,142800,33349325,3855,3855,3855,3855,0
20241126,142700,33349325,3855,3855,3855,3855,0
20241126,142600,33349325,3855,3855,3855,3855,0
20241126,142500,33349325,3855,3855,3855,3855,0
20241126,142400,33349325,3855,3855,3855,3855,0
20241126,142300,33349325,3855,3855,3855,3855,0
20241126,142200,33349325,3855,3855,3855,3855,0
20241126,142100,33349325,3855,3855,3855,3855,0
20241126,142000,33349325,3855,3855,3855,3855,0
20241126,141900,33349325,3855,3855,3855,3855,0
20241126,141800,33349325,3855,3855,3855,3855,30
20241126,141700,33233675,3855,3855,3855,3855,5
20241126,141600,33214400,3855,3845,3855,3845,13
20241126,141500,33164335,3800,3800,3800,3800,0
20241126,141400,33164335,3800,3800,3800,3800,0
20241126,141300,33164335,3800,3800,3800,3800,0
20241126,141200,33164335,3800,3800,3800,3800,0
20241126,141100,33164335,3800,3800,3800,3800,0
20241126,141000,33164335,3800,3800,3800,3800,0
20241126,140900,33164335,3800,3800,3800,3800,0
20241126,140800,33164335,3800,3800,3800,3800,0
20241126,140700,33164335,3800,3800,3800,3800,0
20241126,140600,33164335,3800,3800,3800,3800,0
20241126,140500,33164335,3800,3800,3800,3800,0
20241126,140400,33164335,3800,3800,3800,3800,0
20241126,140300,33164335,3800,3800,3800,3800,0
20241126,140200,33164335,3800,3805,3805,3800,35
20241126,140100,33031205,3860,3855,3860,3855,385
20241126,140000,31546630,3855,3855,3855,3855,0
20241126,135900,31546630,3855,3855,3855,3855,13
20241126,135800,31496515,3855,3855,3855,3855,0
20241126,135700,31496515,3855,3855,3855,3855,0
20241126,135600,31496515,3855,3855,3855,3855,0
20241126,135500,31496515,3855,3855,3855,3855,0
20241126,135400,31496515,3855,3855,3855,3855,0
20241126,135300,31496515,3855,3855,3855,3855,0
20241126,135200,31496515,3855,3855,3855,3855,0
20241126,135100,31496515,3855,3855,3855,3855,0
20241126,135000,31496515,3855,3855,3855,3855,0
20241126,134900,31496515,3855,3855,3855,3855,0
20241126,134800,31496515,3855,3855,3855,3855,0
20241126,134700,31496515,3855,3855,3855,3855,0
20241126,134600,31496515,3855,3855,3855,3855,0
20241126,134500,31496515,3855,3855,3855,3855,0
20241126,134400,31496515,3855,3855,3855,3855,0
20241126,134300,31496515,3855,3855,3855,3855,0
20241126,134200,31496515,3855,3845,3855,3845,13
20241126,134100,31446460,3860,3860,3860,3860,0
20241126,134000,31446460,3860,3860,3860,3860,0
20241126,133900,31446460,3860,3860,3860,3860,0
20241126,133800,31446460,3860,3860,3860,3860,0
20241126,133700,31446460,3860,3860,3860,3860,0
20241126,133600,31446460,3860,3860,3860,3860,0
20241126,133500,31446460,3860,3860,3860,3860,0
20241126,133400,31446460,3860,3860,3860,3860,0
20241126,133300,31446460,3860,3860,3860,3860,0
20241126,133200,31446460,3860,3860,3860,3860,0
20241126,133100,31446460,3860,3860,3860,3860,0
20241126,133000,31446460,3860,3860,3860,3860,0
20241126,132900,31446460,3860,3860,3860,3860,0
20241126,132800,31446460,3860,3860,3860,3860,0
20241126,132700,31446460,3860,3860,3860,3860,0
20241126,132600,31446460,3860,3860,3860,3860,0
20241126,132500,31446460,3860,3845,3860,3845,13
20241126,132400,31396430,3795,3795,3795,3795,0
20241126,132300,31396430,3795,3795,3795,3795,0
20241126,132200,31396430,3795,3795,3795,3795,0
20241126,132100,31396430,3795,3795,3795,3795,0
20241126,132000,31396430,3795,3795,3795,3795,0
20241126,131900,31396430,3795,3795,3795,3795,0
20241126,131800,31396430,3795,3795,3795,3795,0
20241126,131700,31396430,3795,3795,3795,3795,0
20241126,131600,31396430,3795,3795,3795,3795,0
20241126,131500,31396430,3795,3835,3835,3795,244
20241126,131400,30465230,3835,3835,3835,3835,0
20241126,131300,30465230,3835,3835,3835,3835,0
20241126,131200,30465230,3835,3825,3835,3825,98
20241126,131100,30089500,3810,3810,3810,3810,0
20241126,131000,30089500,3810,3815,3815,3810,1000
20241126,130900,26279480,3835,3835,3835,3835,318
20241126,130800,25059950,3845,3845,3845,3845,13
20241126,130700,25009965,3835,3835,3835,3835,0
20241126,130600,25009965,3835,3835,3835,3835,18
20241126,130500,24940935,3845,3845,3845,3845,0
20241126,130400,24940935,3845,3845,3845,3845,0
20241126,130300,24940935,3845,3845,3845,3845,0
20241126,130200,24940935,3845,3845,3845,3845,0
20241126,130100,24940935,3845,3845,3845,3845,0
20241126,130000,24940935,3845,3845,3845,3845,0
20241126,125900,24940935,3845,3845,3845,3845,0
20241126,125800,24940935,3845,3845,3845,3845,0
20241126,125700,24940935,3845,3845,3845,3845,0
20241126,125600,24940935,3845,3845,3845,3845,0
20241126,125500,24940935,3845,3845,3845,3845,0
20241126,125400,24940935,3845,3845,3845,3845,0
20241126,125300,24940935,3845,3845,3845,3845,0
20241126,125200,24940935,3845,3845,3845,3845,0
20241126,125100,24940935,3845,3845,3845,3845,13
20241126,125000,24890950,3845,3845,3845,3845,0
20241126,124900,24890950,3845,3845,3845,3845,0
20241126,124800,24890950,3845,3845,3845,3845,0
20241126,124700,24890950,3845,3845,3845,3845,0
20241126,124600,24890950,3845,3845,3845,3845,0
20241126,124500,24890950,3845,3810,3845,3810,2
20241126,124400,24883295,3810,3810,3810,3810,24
20241126,124300,24791855,3810,3810,3810,3810,121
20241126,124200,24330845,3845,3845,3845,3845,0
20241126,124100,24330845,3845,3845,3845,3845,0
20241126,124000,24330845,3845,3845,3845,3845,5
20241126,123900,24311620,3845,3845,3845,3845,0
20241126,123800,24311620,3845,3845,3845,3845,0
20241126,123700,24311620,3845,3845,3845,3845,0
20241126,123600,24311620,3845,3845,3845,3845,0
20241126,123500,24311620,3845,3845,3845,3845,70
20241126,123400,24042470,3845,3845,3845,3845,13
20241126,123300,23992485,3815,3815,3815,3815,0
20241126,123200,23992485,3815,3815,3815,3815,0
20241126,123100,23992485,3815,3815,3815,3815,0
20241126,123000,23992485,3815,3815,3815,3815,0
20241126,122900,23992485,3815,3815,3815,3815,0
20241126,122800,23992485,3815,3815,3815,3815,0
20241126,122700,23992485,3815,3815,3815,3815,0
20241126,122600,23992485,3815,3815,3815,3815,0
20241126,122500,23992485,3815,3815,3815,3815,0
20241126,122400,23992485,3815,3815,3815,3815,2
20241126,122300,23984855,3845,3845,3845,3845,0
20241126,122200,23984855,3845,3845,3845,3845,0
20241126,122100,23984855,3845,3845,3845,3845,0
20241126,122000,23984855,3845,3845,3845,3845,0
20241126,121900,23984855,3845,3845,3845,3845,0
20241126,121800,23984855,3845,3845,3845,3845,0
20241126,121700,23984855,3845,3845,3845,3845,13
20241126,121600,23934870,3845,3845,3845,3845,0
20241126,121500,23934870,3845,3845,3845,3845,0
20241126,121400,23934870,3845,3845,3845,3845,0
20241126,121300,23934870,3845,3845,3845,3845,0
20241126,121200,23934870,3845,3845,3845,3845,0
20241126,121100,23934870,3845,3845,3845,3845,0
20241126,121000,23934870,3845,3845,3845,3845,0
20241126,120900,23934870,3845,3845,3845,3845,0
20241126,120800,23934870,3845,3845,3845,3845,0
20241126,120700,23934870,3845,3845,3845,3845,0
20241126,120600,23934870,3845,3845,3845,3845,0
20241126,120500,23934870,3845,3845,3845,3845,0
20241126,120400,23934870,3845,3845,3845,3845,0
20241126,120300,23934870,3845,3845,3845,3845,0
20241126,120200,23934870,3845,3845,3845,3845,0
20241126,120100,23934870,3845,3845,3845,3845,0
20241126,120000,23934870,3845,3845,3845,3845,44
20241126,115900,23765690,3845,3845,3845,3845,0
20241126,115800,23765690,3845,3845,3845,3845,2
20241126,115700,23758000,3845,3850,3850,3845,73
20241126,115600,23477310,3850,3850,3850,3850,0
20241126,115500,23477310,3850,3850,3850,3850,0
20241126,115400,23477310,3850,3850,3850,3850,0
20241126,115300,23477310,3850,3850,3850,3850,0
20241126,115200,23477310,3850,3850,3850,3850,0
20241126,115100,23477310,3850,3845,3850,3845,15
20241126,115000,23419630,3850,3850,3850,3850,0
20241126,114900,23419630,3850,3850,3850,3850,1
20241126,114800,23415780,3855,3855,3855,3855,0
20241126,114700,23415780,3855,3855,3855,3855,2
20241126,114600,23408070,3855,3855,3855,3855,0
20241126,114500,23408070,3855,3855,3855,3855,0
20241126,114400,23408070,3855,3855,3855,3855,129
20241126,114300,22910775,3855,3855,3855,3855,14
20241126,114200,22856805,3850,3850,3850,3850,0
20241126,114100,22856805,3850,3850,3850,3850,0
20241126,114000,22856805,3850,3850,3850,3850,0
20241126,113900,22856805,3850,3850,3850,3850,0
20241126,113800,22856805,3850,3850,3850,3850,0
20241126,113700,22856805,3850,3850,3850,3850,0
20241126,113600,22856805,3850,3850,3850,3850,0
20241126,113500,22856805,3850,3850,3850,3850,0
20241126,113400,22856805,3850,3850,3850,3850,0
20241126,113300,22856805,3850,3850,3850,3850,0
20241126,113200,22856805,3850,3830,3850,3830,430
20241126,113100,21201570,3815,3815,3815,3815,305
20241126,113000,20037995,3815,3815,3815,3815,0
20241126,112900,20037995,3815,3815,3815,3815,0
20241126,112800,20037995,3815,3815,3815,3815,0
20241126,112700,20037995,3815,3815,3815,3815,0
20241126,112600,20037995,3815,3820,3820,3815,1698
20241126,112500,13560115,3830,3830,3830,3830,0
20241126,112400,13560115,3830,3830,3830,3830,144
20241126,112300,13008595,3835,3845,3845,3835,237
20241126,112200,12098995,3850,3850,3850,3850,0
20241126,112100,12098995,3850,3850,3850,3850,0
20241126,112000,12098995,3850,3850,3850,3850,100
20241126,111900,11713995,3855,3855,3855,3855,0
20241126,111800,11713995,3855,3855,3855,3855,0
20241126,111700,11713995,3855,3855,3855,3855,6
20241126,111600,11690865,3855,3855,3855,3855,0
20241126,111500,11690865,3855,3855,3855,3855,0
20241126,111400,11690865,3855,3855,3855,3855,0
20241126,111300,11690865,3855,3855,3855,3855,0
20241126,111200,11690865,3855,3855,3855,3855,0
20241126,111100,11690865,3855,3855,3855,3855,200
20241126,111000,10919865,3855,3855,3855,3855,0
20241126,110900,10919865,3855,3855,3855,3855,14
20241126,110800,10865895,3855,3855,3855,3855,0
20241126,110700,10865895,3855,3855,3855,3855,3
20241126,110600,10854330,3855,3855,3855,3855,0
20241126,110500,10854330,3855,3855,3855,3855,11
20241126,110400,10811925,3855,3855,3855,3855,0
20241126,110300,10811925,3855,3855,3855,3855,0
20241126,110200,10811925,3855,3855,3855,3855,0
20241126,110100,10811925,3855,3855,3855,3855,3
20241126,110000,10800360,3855,3855,3855,3855,0
20241126,105900,10800360,3855,3855,3855,3855,0
20241126,105800,10800360,3855,3855,3855,3855,2
20241126,105700,10792650,3855,3855,3855,3855,0
20241126,105600,10792650,3855,3855,3855,3855,0
20241126,105500,10792650,3855,3855,3855,3855,0
20241126,105400,10792650,3855,3855,3855,3855,0
20241126,105300,10792650,3855,3855,3855,3855,0
20241126,105200,10792650,3855,3855,3855,3855,14
20241126,105100,10738680,3855,3855,3855,3855,2
20241126,105000,10730970,3855,3855,3855,3855,0
20241126,104900,10730970,3855,3855,3855,3855,0
20241126,104800,10730970,3855,3855,3855,3855,0
20241126,104700,10730970,3855,3855,3855,3855,87
20241126,104600,10395585,3860,3860,3860,3860,2
20241126,104500,10387865,3860,3860,3860,3860,0
20241126,104400,10387865,3860,3860,3860,3860,0
20241126,104300,10387865,3860,3860,3860,3860,2
20241126,104200,10380145,3860,3860,3860,3860,0
20241126,104100,10380145,3860,3860,3860,3860,0
20241126,104000,10380145,3860,3860,3860,3860,0
20241126,103900,10380145,3860,3860,3860,3860,0
20241126,103800,10380145,3860,3860,3860,3860,1
20241126,103700,10376285,3860,3860,3860,3860,2
20241126,103600,10368565,3860,3860,3860,3860,0
20241126,103500,10368565,3860,3860,3860,3860,14
20241126,103400,10314525,3860,3860,3860,3860,0
20241126,103300,10314525,3860,3860,3860,3860,0
20241126,103200,10314525,3860,3860,3860,3860,0
20241126,103100,10314525,3860,3860,3860,3860,0
20241126,103000,10314525,3860,3860,3860,3860,0
20241126,102900,10314525,3860,3860,3860,3860,0
20241126,102800,10314525,3860,3860,3860,3860,0
20241126,102700,10314525,3860,3860,3860,3860,0
20241126,102600,10314525,3860,3860,3860,3860,0
20241126,102500,10314525,3860,3860,3860,3860,0
20241126,102400,10314525,3860,3860,3860,3860,0
20241126,102300,10314525,3860,3860,3860,3860,0
20241126,102200,10314525,3860,3860,3860,3860,0
20241126,102100,10314525,3860,3860,3860,3860,0
20241126,102000,10314525,3860,3860,3860,3860,0
20241126,101900,10314525,3860,3860,3860,3860,0
20241126,101800,10314525,3860,3860,3860,3860,14
20241126,101700,10260485,3870,3870,3870,3870,0
20241126,101600,10260485,3870,3870,3870,3870,0
20241126,101500,10260485,3870,3870,3870,3870,0
20241126,101400,10260485,3870,3870,3870,3870,0
20241126,101300,10260485,3870,3875,3875,3870,127
20241126,101200,9768965,3875,3875,3875,3875,0
20241126,101100,9768965,3875,3875,3875,3875,0
20241126,101000,9768965,3875,3875,3875,3875,0
20241126,100900,9768965,3875,3875,3875,3875,0
20241126,100800,9768965,3875,3870,3875,3870,81
20241126,100700,9455475,3875,3875,3875,3875,0
20241126,100600,9455475,3875,3875,3875,3875,0
20241126,100500,9455475,3875,3875,3875,3875,0
20241126,100400,9455475,3875,3875,3875,3875,5
20241126,100300,9436100,3880,3880,3880,3880,3
20241126,100200,9424460,3880,3880,3880,3880,0
20241126,100100,9424460,3880,3880,3880,3880,14
20241126,100000,9370140,3880,3880,3880,3880,0
20241126,095900,9370140,3880,3880,3880,3880,0
20241126,095800,9370140,3880,3880,3880,3880,0
20241126,095700,9370140,3880,3880,3880,3880,0
20241126,095600,9370140,3880,3880,3880,3880,0
20241126,095500,9370140,3880,3880,3880,3880,0
20241126,095400,9370140,3880,3880,3880,3880,0
20241126,095300,9370140,3880,3880,3880,3880,4
20241126,095200,9354620,3880,3880,3880,3880,0
20241126,095100,9354620,3880,3880,3880,3880,0
20241126,095000,9354620,3880,3880,3880,3880,0
20241126,094900,9354620,3880,3880,3880,3880,0
20241126,094800,9354620,3880,3880,3880,3870,62
20241126,094700,9114470,3880,3880,3880,3880,0
20241126,094600,9114470,3880,3880,3880,3880,0
20241126,094500,9114470,3880,3880,3880,3880,0
20241126,094400,9114470,3880,3875,3880,3875,14
20241126,094300,9060210,3840,3840,3840,3840,0
20241126,094200,9060210,3840,3840,3840,3840,0
20241126,094100,9060210,3840,3840,3840,3840,0
20241126,094000,9060210,3840,3850,3850,3840,12
20241126,093900,9014110,3875,3875,3875,3875,0
20241126,093800,9014110,3875,3875,3875,3875,4
20241126,093700,8998610,3875,3850,3875,3850,170
20241126,093600,8344010,3850,3850,3850,3850,4
20241126,093500,8328610,3850,3850,3850,3850,804
20241126,093400,5233210,3850,3850,3850,3850,4
20241126,093300,5217810,3850,3850,3850,3850,4
20241126,093200,5202410,3850,3850,3850,3850,4
20241126,093100,5187010,3850,3850,3850,3850,4
20241126,093000,5171610,3850,3850,3850,3840,78
20241126,092900,4871530,3850,3850,3850,3850,4
20241126,092800,4856130,3850,3850,3850,3850,8
20241126,092700,4825330,3850,3850,3850,3850,0
20241126,092600,4825330,3850,3850,3850,3850,6
20241126,092500,4802230,3850,3850,3850,3850,8
20241126,092400,4771430,3850,3850,3850,3850,0
20241126,092300,4771430,3850,3850,3850,3850,4
20241126,092200,4756030,3850,3850,3850,3850,4
20241126,092100,4740630,3850,3850,3850,3850,4
20241126,092000,4725230,3850,3850,3850,3850,4
20241126,091900,4709830,3850,3850,3850,3845,134
20241126,091800,4194030,3860,3860,3860,3860,4
20241126,091700,4178590,3860,3860,3860,3860,4
20241126,091600,4163150,3860,3860,3860,3860,4
20241126,091500,4147710,3860,3860,3860,3860,4
20241126,091400,4132270,3860,3860,3860,3860,4
20241126,091300,4116830,3860,3860,3860,3860,0
20241126,091200,4116830,3860,3855,3860,3850,704
20241126,091100,1406055,3860,3860,3860,3860,4
20241126,091000,1390615,3860,3860,3860,3860,25
20241126,090900,1294115,3860,3875,3875,3860,9
20241126,090800,1259315,3875,3875,3875,3875,4
20241126,090700,1243815,3875,3875,3875,3875,4
20241126,090600,1228315,3875,3860,3875,3855,41
20241126,090500,1070140,3890,3890,3890,3890,6
20241126,090400,1046800,3895,3885,3895,3885,30
20241126,090300,930125,3890,3905,3905,3890,25
20241126,090200,832760,3905,3905,3905,3905,5
20241126,090100,813235,3905,3880,3905,3880,53
20241126,090000,607470,3905,3835,3905,3835,158