KissMeData/033200/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,191700,6741785,3030,3030,3030,3030,187
20241126,191600,6741785,3030,3030,3030,3030,0
20241126,191500,6741785,3030,3030,3030,3030,0
20241126,191400,6741785,3030,3030,3030,3030,0
20241126,191300,6741785,3030,3030,3030,3030,0
20241126,191200,6741785,3030,3030,3030,3030,0
20241126,191100,6741785,3030,3030,3030,3030,0
20241126,191000,6741785,3030,3030,3030,3030,0
20241126,190900,6741785,3030,3030,3030,3030,0
20241126,190800,6741785,3030,3030,3030,3030,0
20241126,190700,6741785,3030,3030,3030,3030,0
20241126,190600,6741785,3030,3030,3030,3030,0
20241126,190500,6741785,3030,3030,3030,3030,0
20241126,190400,6741785,3030,3030,3030,3030,0
20241126,190300,6741785,3030,3030,3030,3030,0
20241126,190200,6741785,3030,3030,3030,3030,0
20241126,190100,6741785,3030,3030,3030,3030,0
20241126,190000,6741785,3030,3030,3030,3030,0
20241126,185900,6741785,3030,3030,3030,3030,0
20241126,185800,6741785,3030,3030,3030,3030,0
20241126,185700,6741785,3030,3030,3030,3030,0
20241126,185600,6741785,3030,3030,3030,3030,0
20241126,185500,6741785,3030,3030,3030,3030,0
20241126,185400,6741785,3030,3030,3030,3030,0
20241126,185300,6741785,3030,3030,3030,3030,0
20241126,185200,6741785,3030,3030,3030,3030,0
20241126,185100,6741785,3030,3030,3030,3030,0
20241126,185000,6741785,3030,3030,3030,3030,0
20241126,184900,6741785,3030,3030,3030,3030,0
20241126,184800,6741785,3030,3030,3030,3030,0
20241126,184700,6741785,3030,3030,3030,3030,187
20241126,184600,6741785,3030,3030,3030,3030,0
20241126,184500,6741785,3030,3030,3030,3030,0
20241126,184400,6741785,3030,3030,3030,3030,0
20241126,184300,6741785,3030,3030,3030,3030,0
20241126,184200,6741785,3030,3030,3030,3030,0
20241126,184100,6741785,3030,3030,3030,3030,0
20241126,184000,6741785,3030,3030,3030,3030,0
20241126,183900,6741785,3030,3030,3030,3030,0
20241126,183800,6741785,3030,3030,3030,3030,0
20241126,183700,6741785,3030,3030,3030,3030,0
20241126,183600,6741785,3030,3030,3030,3030,0
20241126,183500,6741785,3030,3030,3030,3030,0
20241126,183400,6741785,3030,3030,3030,3030,0
20241126,183300,6741785,3030,3030,3030,3030,0
20241126,183200,6741785,3030,3030,3030,3030,0
20241126,183100,6741785,3030,3030,3030,3030,0
20241126,183000,6741785,3030,3030,3030,3030,0
20241126,182900,6741785,3030,3030,3030,3030,0
20241126,182800,6741785,3030,3030,3030,3030,0
20241126,182700,6741785,3030,3030,3030,3030,0
20241126,182600,6741785,3030,3030,3030,3030,0
20241126,182500,6741785,3030,3030,3030,3030,0
20241126,182400,6741785,3030,3030,3030,3030,0
20241126,182300,6741785,3030,3030,3030,3030,0
20241126,182200,6741785,3030,3030,3030,3030,0
20241126,182100,6741785,3030,3030,3030,3030,0
20241126,182000,6741785,3030,3030,3030,3030,0
20241126,181900,6741785,3030,3030,3030,3030,0
20241126,181800,6741785,3030,3030,3030,3030,0
20241126,181700,6741785,3030,3030,3030,3030,187
20241126,181600,6741785,3030,3030,3030,3030,0
20241126,181500,6741785,3030,3030,3030,3030,0
20241126,181400,6741785,3030,3030,3030,3030,0
20241126,181300,6741785,3030,3030,3030,3030,0
20241126,181200,6741785,3030,3030,3030,3030,0
20241126,181100,6741785,3030,3030,3030,3030,0
20241126,181000,6741785,3030,3030,3030,3030,0
20241126,180900,6741785,3030,3030,3030,3030,0
20241126,180800,6741785,3030,3030,3030,3030,0
20241126,180700,6741785,3030,3030,3030,3030,0
20241126,180600,6741785,3030,3030,3030,3030,0
20241126,180500,6741785,3030,3030,3030,3030,0
20241126,180400,6741785,3030,3030,3030,3030,0
20241126,180300,6741785,3030,3030,3030,3030,0
20241126,180200,6741785,3030,3030,3030,3030,0
20241126,180100,6741785,3030,3030,3030,3030,0
20241126,180000,6741785,3030,3030,3030,3030,0
20241126,175900,6741785,3030,3030,3030,3030,0
20241126,175800,6741785,3030,3030,3030,3030,0
20241126,175700,6741785,3030,3030,3030,3030,0
20241126,175600,6741785,3030,3030,3030,3030,0
20241126,175500,6741785,3030,3030,3030,3030,0
20241126,175400,6741785,3030,3030,3030,3030,0
20241126,175300,6741785,3030,3030,3030,3030,0
20241126,175200,6741785,3030,3030,3030,3030,0
20241126,175100,6741785,3030,3030,3030,3030,0
20241126,175000,6741785,3030,3030,3030,3030,0
20241126,174900,6741785,3030,3030,3030,3030,0
20241126,174800,6741785,3030,3030,3030,3030,0
20241126,174700,6741785,3030,3030,3030,3030,187
20241126,174600,6741785,3030,3030,3030,3030,0
20241126,174500,6741785,3030,3030,3030,3030,0
20241126,174400,6741785,3030,3030,3030,3030,0
20241126,174300,6741785,3030,3030,3030,3030,0
20241126,174200,6741785,3030,3030,3030,3030,0
20241126,174100,6741785,3030,3030,3030,3030,0
20241126,174000,6741785,3030,3030,3030,3030,0
20241126,173900,6741785,3030,3030,3030,3030,0
20241126,173800,6741785,3030,3030,3030,3030,0
20241126,173700,6741785,3030,3030,3030,3030,0
20241126,173600,6741785,3030,3030,3030,3030,0
20241126,173500,6741785,3030,3030,3030,3030,0
20241126,173400,6741785,3030,3030,3030,3030,0
20241126,173300,6741785,3030,3030,3030,3030,0
20241126,173200,6741785,3030,3030,3030,3030,0
20241126,173100,6741785,3030,3030,3030,3030,0
20241126,173000,6741785,3030,3030,3030,3030,0
20241126,172900,6741785,3030,3030,3030,3030,0
20241126,172800,6741785,3030,3030,3030,3030,0
20241126,172700,6741785,3030,3030,3030,3030,0
20241126,172600,6741785,3030,3030,3030,3030,0
20241126,172500,6741785,3030,3030,3030,3030,0
20241126,172400,6741785,3030,3030,3030,3030,0
20241126,172300,6741785,3030,3030,3030,3030,0
20241126,172200,6741785,3030,3030,3030,3030,0
20241126,172100,6741785,3030,3030,3030,3030,0
20241126,172000,6741785,3030,3030,3030,3030,0
20241126,171900,6741785,3030,3030,3030,3030,0
20241126,171800,6741785,3030,3030,3030,3030,0
20241126,171700,6741785,3030,3030,3030,3030,187
20241126,171600,6741785,3030,3030,3030,3030,0
20241126,171500,6741785,3030,3030,3030,3030,0
20241126,171400,6741785,3030,3030,3030,3030,0
20241126,171300,6741785,3030,3030,3030,3030,0
20241126,171200,6741785,3030,3030,3030,3030,0
20241126,171100,6741785,3030,3030,3030,3030,0
20241126,171000,6741785,3030,3030,3030,3030,0
20241126,170900,6741785,3030,3030,3030,3030,0
20241126,170800,6741785,3030,3030,3030,3030,0
20241126,170700,6741785,3030,3030,3030,3030,0
20241126,170600,6741785,3030,3030,3030,3030,0
20241126,170500,6741785,3030,3030,3030,3030,0
20241126,170400,6741785,3030,3030,3030,3030,0
20241126,170300,6741785,3030,3030,3030,3030,0
20241126,170200,6741785,3030,3030,3030,3030,0
20241126,170100,6741785,3030,3030,3030,3030,0
20241126,170000,6741785,3030,3030,3030,3030,0
20241126,165900,6741785,3030,3030,3030,3030,0
20241126,165800,6741785,3030,3030,3030,3030,0
20241126,165700,6741785,3030,3030,3030,3030,0
20241126,165600,6741785,3030,3030,3030,3030,0
20241126,165500,6741785,3030,3030,3030,3030,0
20241126,165400,6741785,3030,3030,3030,3030,0
20241126,165300,6741785,3030,3030,3030,3030,0
20241126,165200,6741785,3030,3030,3030,3030,0
20241126,165100,6741785,3030,3030,3030,3030,0
20241126,165000,6741785,3030,3030,3030,3030,0
20241126,164900,6741785,3030,3030,3030,3030,0
20241126,164800,6741785,3030,3030,3030,3030,0
20241126,164700,6741785,3030,3030,3030,3030,187
20241126,164600,6741785,3030,3030,3030,3030,0
20241126,164500,6741785,3030,3030,3030,3030,0
20241126,164400,6741785,3030,3030,3030,3030,0
20241126,164300,6741785,3030,3030,3030,3030,0
20241126,164200,6741785,3030,3030,3030,3030,0
20241126,164100,6741785,3030,3030,3030,3030,0
20241126,164000,6741785,3030,3030,3030,3030,0
20241126,163900,6741785,3030,3030,3030,3030,0
20241126,163800,6741785,3030,3030,3030,3030,0
20241126,163700,6741785,3030,3030,3030,3030,0
20241126,163600,6741785,3030,3030,3030,3030,0
20241126,163500,6741785,3030,3030,3030,3030,0
20241126,163400,6741785,3030,3030,3030,3030,0
20241126,163300,6741785,3030,3030,3030,3030,0
20241126,163200,6741785,3030,3030,3030,3030,0
20241126,163100,6741785,3030,3030,3030,3030,0
20241126,163000,6741785,3030,3030,3030,3030,0
20241126,162900,6741785,3030,3030,3030,3030,0
20241126,162800,6741785,3030,3030,3030,3030,0
20241126,162700,6741785,3030,3030,3030,3030,0
20241126,162600,6741785,3030,3030,3030,3030,0
20241126,162500,6741785,3030,3030,3030,3030,0
20241126,162400,6741785,3030,3030,3030,3030,0
20241126,162300,6741785,3030,3030,3030,3030,0
20241126,162200,6741785,3030,3030,3030,3030,0
20241126,162100,6741785,3030,3030,3030,3030,0
20241126,162000,6741785,3030,3030,3030,3030,0
20241126,161900,6741785,3030,3030,3030,3030,0
20241126,161800,6741785,3030,3030,3030,3030,0
20241126,161700,6741785,3030,3030,3030,3030,187
20241126,161600,6741785,3030,3030,3030,3030,0
20241126,161500,6741785,3030,3030,3030,3030,0
20241126,161400,6741785,3030,3030,3030,3030,0
20241126,161300,6741785,3030,3030,3030,3030,0
20241126,161200,6741785,3030,3030,3030,3030,0
20241126,161100,6741785,3030,3030,3030,3030,0
20241126,161000,6741785,3030,3030,3030,3030,0
20241126,160900,6741785,3030,3030,3030,3030,0
20241126,160800,6741785,3030,3030,3030,3030,0
20241126,160700,6741785,3030,3030,3030,3030,0
20241126,160600,6741785,3030,3030,3030,3030,0
20241126,160500,6741785,3030,3030,3030,3030,0
20241126,160400,6741785,3030,3030,3030,3030,0
20241126,160300,6741785,3030,3030,3030,3030,0
20241126,160200,6741785,3030,3030,3030,3030,0
20241126,160100,6741785,3030,3030,3030,3030,0
20241126,160000,6741785,3030,3030,3030,3030,0
20241126,155900,6741785,3030,3030,3030,3030,0
20241126,155800,6741785,3030,3030,3030,3030,0
20241126,155700,6741785,3030,3030,3030,3030,0
20241126,155600,6741785,3030,3030,3030,3030,0
20241126,155500,6741785,3030,3030,3030,3030,0
20241126,155400,6741785,3030,3030,3030,3030,0
20241126,155300,6741785,3030,3030,3030,3030,0
20241126,155200,6741785,3030,3030,3030,3030,0
20241126,155100,6741785,3030,3030,3030,3030,0
20241126,155000,6741785,3030,3030,3030,3030,0
20241126,154900,6741785,3030,3030,3030,3030,0
20241126,154800,6741785,3030,3030,3030,3030,0
20241126,154700,6741785,3030,3030,3030,3030,187
20241126,154600,6741785,3030,3030,3030,3030,0
20241126,154500,6741785,3030,3030,3030,3030,0
20241126,154400,6741785,3030,3030,3030,3030,0
20241126,154300,6741785,3030,3030,3030,3030,0
20241126,154200,6741785,3030,3030,3030,3030,0
20241126,154100,6741785,3030,3030,3030,3030,0
20241126,154000,6741785,3030,3030,3030,3030,0
20241126,153900,6741785,3030,3030,3030,3030,0
20241126,153800,6741785,3030,3030,3030,3030,0
20241126,153700,6741785,3030,3030,3030,3030,0
20241126,153600,6741785,3030,3030,3030,3030,0
20241126,153500,6741785,3030,3030,3030,3030,0
20241126,153400,6741785,3030,3030,3030,3030,0
20241126,153300,6741785,3030,3030,3030,3030,0
20241126,153200,6741785,3030,3030,3030,3030,0
20241126,153100,6741785,3030,3030,3030,3030,0
20241126,153000,6741785,3030,3030,3030,3030,187
20241126,152900,6175175,3055,3055,3055,3055,0
20241126,152800,6175175,3055,3055,3055,3055,0
20241126,152700,6175175,3055,3055,3055,3055,0
20241126,152600,6175175,3055,3055,3055,3055,0
20241126,152500,6175175,3055,3055,3055,3055,0
20241126,152400,6175175,3055,3055,3055,3055,0
20241126,152300,6175175,3055,3055,3055,3055,0
20241126,152200,6175175,3055,3055,3055,3055,0
20241126,152100,6175175,3055,3055,3055,3055,0
20241126,152000,6175175,3055,3055,3055,3055,0
20241126,151900,6175175,3055,3055,3055,3055,0
20241126,151800,6175175,3055,3055,3055,3055,1
20241126,151700,6172120,3055,3055,3055,3055,0
20241126,151600,6172120,3055,3055,3055,3055,0
20241126,151500,6172120,3055,3055,3055,3055,37
20241126,151400,6059085,3055,3055,3055,3055,0
20241126,151300,6059085,3055,3055,3055,3055,0
20241126,151200,6059085,3055,3055,3055,3055,0
20241126,151100,6059085,3055,3055,3055,3055,0
20241126,151000,6059085,3055,3055,3055,3055,0
20241126,150900,6059085,3055,3055,3055,3055,0
20241126,150800,6059085,3055,3055,3055,3055,0
20241126,150700,6059085,3055,3055,3055,3055,0
20241126,150600,6059085,3055,3055,3055,3055,333
20241126,150500,5041770,3055,3055,3055,3055,0
20241126,150400,5041770,3055,3055,3055,3055,0
20241126,150300,5041770,3055,3055,3055,3055,0
20241126,150200,5041770,3055,3055,3055,3055,0
20241126,150100,5041770,3055,3055,3055,3055,0
20241126,150000,5041770,3055,3055,3055,3055,0
20241126,145900,5041770,3055,3055,3055,3055,0
20241126,145800,5041770,3055,3055,3055,3055,0
20241126,145700,5041770,3055,3055,3055,3055,0
20241126,145600,5041770,3055,3055,3055,3055,0
20241126,145500,5041770,3055,3055,3055,3055,0
20241126,145400,5041770,3055,3055,3055,3055,0
20241126,145300,5041770,3055,3055,3055,3055,0
20241126,145200,5041770,3055,3055,3055,3055,0
20241126,145100,5041770,3055,3055,3055,3055,0
20241126,145000,5041770,3055,3055,3055,3055,0
20241126,144900,5041770,3055,3055,3055,3055,0
20241126,144800,5041770,3055,3055,3055,3055,0
20241126,144700,5041770,3055,3055,3055,3055,0
20241126,144600,5041770,3055,3055,3055,3055,0
20241126,144500,5041770,3055,3055,3055,3055,0
20241126,144400,5041770,3055,3055,3055,3055,0
20241126,144300,5041770,3055,3055,3055,3055,0
20241126,144200,5041770,3055,3055,3055,3055,0
20241126,144100,5041770,3055,3055,3055,3055,0
20241126,144000,5041770,3055,3055,3055,3055,0
20241126,143900,5041770,3055,3055,3055,3055,0
20241126,143800,5041770,3055,3055,3055,3055,0
20241126,143700,5041770,3055,3055,3055,3055,0
20241126,143600,5041770,3055,3055,3055,3055,0
20241126,143500,5041770,3055,3055,3055,3055,0
20241126,143400,5041770,3055,3055,3055,3055,0
20241126,143300,5041770,3055,3055,3055,3055,0
20241126,143200,5041770,3055,3055,3055,3055,0
20241126,143100,5041770,3055,3055,3055,3055,0
20241126,143000,5041770,3055,3055,3055,3055,0
20241126,142900,5041770,3055,3055,3055,3055,0
20241126,142800,5041770,3055,3055,3055,3055,0
20241126,142700,5041770,3055,3055,3055,3055,3
20241126,142600,5032605,3015,3045,3045,3015,960
20241126,142500,2127795,3050,3050,3050,3050,0
20241126,142400,2127795,3050,3050,3050,3050,1
20241126,142300,2124745,3060,3060,3060,3060,0
20241126,142200,2124745,3060,3060,3060,3060,0
20241126,142100,2124745,3060,3060,3060,3060,0
20241126,142000,2124745,3060,3060,3060,3060,0
20241126,141900,2124745,3060,3060,3060,3060,0
20241126,141800,2124745,3060,3060,3060,3060,0
20241126,141700,2124745,3060,3060,3060,3060,0
20241126,141600,2124745,3060,3060,3060,3060,0
20241126,141500,2124745,3060,3060,3060,3060,0
20241126,141400,2124745,3060,3060,3060,3060,0
20241126,141300,2124745,3060,3060,3060,3060,0
20241126,141200,2124745,3060,3060,3060,3060,0
20241126,141100,2124745,3060,3060,3060,3060,0
20241126,141000,2124745,3060,3060,3060,3060,0
20241126,140900,2124745,3060,3060,3060,3060,0
20241126,140800,2124745,3060,3060,3060,3060,0
20241126,140700,2124745,3060,3060,3060,3060,0
20241126,140600,2124745,3060,3060,3060,3060,0
20241126,140500,2124745,3060,3060,3060,3060,0
20241126,140400,2124745,3060,3060,3060,3060,0
20241126,140300,2124745,3060,3060,3060,3060,0
20241126,140200,2124745,3060,3060,3060,3060,0
20241126,140100,2124745,3060,3060,3060,3060,0
20241126,140000,2124745,3060,3060,3060,3060,0
20241126,135900,2124745,3060,3060,3060,3060,0
20241126,135800,2124745,3060,3060,3060,3060,0
20241126,135700,2124745,3060,3060,3060,3060,0
20241126,135600,2124745,3060,3060,3060,3060,0
20241126,135500,2124745,3060,3060,3060,3060,190
20241126,135400,1543345,3060,3060,3060,3060,0
20241126,135300,1543345,3060,3060,3060,3060,0
20241126,135200,1543345,3060,3060,3060,3060,0
20241126,135100,1543345,3060,3060,3060,3060,0
20241126,135000,1543345,3060,3060,3060,3060,0
20241126,134900,1543345,3060,3060,3060,3060,0
20241126,134800,1543345,3060,3060,3060,3060,0
20241126,134700,1543345,3060,3060,3060,3060,0
20241126,134600,1543345,3060,3060,3060,3060,0
20241126,134500,1543345,3060,3060,3060,3060,0
20241126,134400,1543345,3060,3060,3060,3060,0
20241126,134300,1543345,3060,3060,3060,3060,0
20241126,134200,1543345,3060,3060,3060,3060,0
20241126,134100,1543345,3060,3060,3060,3060,0
20241126,134000,1543345,3060,3060,3060,3060,0
20241126,133900,1543345,3060,3060,3060,3060,0
20241126,133800,1543345,3060,3060,3060,3060,0
20241126,133700,1543345,3060,3060,3060,3060,0
20241126,133600,1543345,3060,3060,3060,3060,0
20241126,133500,1543345,3060,3060,3060,3060,1
20241126,133400,1540285,3055,3055,3055,3055,0
20241126,133300,1540285,3055,3055,3055,3055,0
20241126,133200,1540285,3055,3055,3055,3055,0
20241126,133100,1540285,3055,3055,3055,3055,0
20241126,133000,1540285,3055,3055,3055,3055,0
20241126,132900,1540285,3055,3055,3055,3055,0
20241126,132800,1540285,3055,3055,3055,3055,0
20241126,132700,1540285,3055,3055,3055,3055,0
20241126,132600,1540285,3055,3055,3055,3055,0
20241126,132500,1540285,3055,3055,3055,3055,0
20241126,132400,1540285,3055,3055,3055,3055,0
20241126,132300,1540285,3055,3055,3055,3055,0
20241126,132200,1540285,3055,3055,3055,3055,0
20241126,132100,1540285,3055,3055,3055,3055,0
20241126,132000,1540285,3055,3055,3055,3055,0
20241126,131900,1540285,3055,3055,3055,3055,0
20241126,131800,1540285,3055,3055,3055,3055,3
20241126,131700,1531120,3055,3055,3055,3055,0
20241126,131600,1531120,3055,3055,3055,3055,0
20241126,131500,1531120,3055,3055,3055,3055,0
20241126,131400,1531120,3055,3055,3055,3055,0
20241126,131300,1531120,3055,3055,3055,3055,0
20241126,131200,1531120,3055,3055,3055,3055,0
20241126,131100,1531120,3055,3055,3055,3055,0
20241126,131000,1531120,3055,3055,3055,3055,0
20241126,130900,1531120,3055,3055,3055,3055,0
20241126,130800,1531120,3055,3055,3055,3055,0
20241126,130700,1531120,3055,3055,3055,3055,0
20241126,130600,1531120,3055,3055,3055,3055,0
20241126,130500,1531120,3055,3055,3055,3055,0
20241126,130400,1531120,3055,3055,3055,3055,5
20241126,130300,1515845,3050,3050,3050,3050,1
20241126,130200,1512795,3055,3055,3055,3055,0
20241126,130100,1512795,3055,3055,3055,3055,0
20241126,130000,1512795,3055,3055,3055,3055,0
20241126,125900,1512795,3055,3055,3055,3055,0
20241126,125800,1512795,3055,3055,3055,3055,0
20241126,125700,1512795,3055,3055,3055,3055,0
20241126,125600,1512795,3055,3055,3055,3055,0
20241126,125500,1512795,3055,3055,3055,3055,0
20241126,125400,1512795,3055,3055,3055,3055,0
20241126,125300,1512795,3055,3055,3055,3055,0
20241126,125200,1512795,3055,3055,3055,3055,0
20241126,125100,1512795,3055,3055,3055,3055,0
20241126,125000,1512795,3055,3055,3055,3055,0
20241126,124900,1512795,3055,3055,3055,3055,0
20241126,124800,1512795,3055,3055,3055,3055,0
20241126,124700,1512795,3055,3055,3055,3055,0
20241126,124600,1512795,3055,3055,3055,3055,0
20241126,124500,1512795,3055,3055,3055,3055,0
20241126,124400,1512795,3055,3055,3055,3055,0
20241126,124300,1512795,3055,3055,3055,3055,0
20241126,124200,1512795,3055,3055,3055,3055,0
20241126,124100,1512795,3055,3055,3055,3055,0
20241126,124000,1512795,3055,3055,3055,3055,0
20241126,123900,1512795,3055,3055,3055,3055,0
20241126,123800,1512795,3055,3055,3055,3055,0
20241126,123700,1512795,3055,3055,3055,3055,0
20241126,123600,1512795,3055,3055,3055,3055,0
20241126,123500,1512795,3055,3055,3055,3055,0
20241126,123400,1512795,3055,3055,3055,3055,0
20241126,123300,1512795,3055,3055,3055,3055,0
20241126,123200,1512795,3055,3055,3055,3055,1
20241126,123100,1509740,3065,3065,3065,3065,0
20241126,123000,1509740,3065,3065,3065,3065,0
20241126,122900,1509740,3065,3065,3065,3065,0
20241126,122800,1509740,3065,3065,3065,3065,0
20241126,122700,1509740,3065,3065,3065,3065,0
20241126,122600,1509740,3065,3065,3065,3065,0
20241126,122500,1509740,3065,3065,3065,3065,0
20241126,122400,1509740,3065,3065,3065,3065,0
20241126,122300,1509740,3065,3065,3065,3065,0
20241126,122200,1509740,3065,3065,3065,3065,0
20241126,122100,1509740,3065,3065,3065,3065,0
20241126,122000,1509740,3065,3065,3065,3065,0
20241126,121900,1509740,3065,3065,3065,3065,0
20241126,121800,1509740,3065,3065,3065,3065,0
20241126,121700,1509740,3065,3065,3065,3065,0
20241126,121600,1509740,3065,3065,3065,3065,0
20241126,121500,1509740,3065,3065,3065,3065,0
20241126,121400,1509740,3065,3065,3065,3065,0
20241126,121300,1509740,3065,3065,3065,3065,0
20241126,121200,1509740,3065,3065,3065,3065,0
20241126,121100,1509740,3065,3065,3065,3065,0
20241126,121000,1509740,3065,3065,3065,3065,0
20241126,120900,1509740,3065,3065,3065,3065,0
20241126,120800,1509740,3065,3065,3065,3065,0
20241126,120700,1509740,3065,3065,3065,3065,0
20241126,120600,1509740,3065,3065,3065,3065,0
20241126,120500,1509740,3065,3065,3065,3065,0
20241126,120400,1509740,3065,3065,3065,3065,0
20241126,120300,1509740,3065,3065,3065,3065,0
20241126,120200,1509740,3065,3065,3065,3065,0
20241126,120100,1509740,3065,3065,3065,3065,0
20241126,120000,1509740,3065,3065,3065,3065,0
20241126,115900,1509740,3065,3065,3065,3065,0
20241126,115800,1509740,3065,3065,3065,3065,0
20241126,115700,1509740,3065,3065,3065,3065,0
20241126,115600,1509740,3065,3060,3065,3060,5
20241126,115500,1494435,3040,3040,3040,3040,1
20241126,115400,1491395,3070,3070,3070,3070,0
20241126,115300,1491395,3070,3070,3070,3070,0
20241126,115200,1491395,3070,3070,3070,3070,0
20241126,115100,1491395,3070,3070,3070,3070,0
20241126,115000,1491395,3070,3070,3070,3070,0
20241126,114900,1491395,3070,3070,3070,3070,0
20241126,114800,1491395,3070,3070,3070,3070,0
20241126,114700,1491395,3070,3070,3070,3070,0
20241126,114600,1491395,3070,3070,3070,3070,0
20241126,114500,1491395,3070,3070,3070,3070,0
20241126,114400,1491395,3070,3070,3070,3070,0
20241126,114300,1491395,3070,3070,3070,3070,0
20241126,114200,1491395,3070,3070,3070,3070,0
20241126,114100,1491395,3070,3070,3070,3070,0
20241126,114000,1491395,3070,3070,3070,3070,0
20241126,113900,1491395,3070,3070,3070,3070,0
20241126,113800,1491395,3070,3070,3070,3070,0
20241126,113700,1491395,3070,3070,3070,3070,0
20241126,113600,1491395,3070,3070,3070,3070,0
20241126,113500,1491395,3070,3070,3070,3070,0
20241126,113400,1491395,3070,3065,3070,3065,2
20241126,113300,1485260,3040,3040,3040,3040,0
20241126,113200,1485260,3040,3040,3040,3040,1
20241126,113100,1482220,3070,3070,3070,3070,0
20241126,113000,1482220,3070,3070,3070,3070,0
20241126,112900,1482220,3070,3070,3070,3070,0
20241126,112800,1482220,3070,3070,3070,3070,0
20241126,112700,1482220,3070,3070,3070,3070,0
20241126,112600,1482220,3070,3070,3070,3070,0
20241126,112500,1482220,3070,3070,3070,3070,0
20241126,112400,1482220,3070,3070,3070,3070,0
20241126,112300,1482220,3070,3070,3070,3070,0
20241126,112200,1482220,3070,3070,3070,3070,0
20241126,112100,1482220,3070,3070,3070,3070,0
20241126,112000,1482220,3070,3070,3070,3070,0
20241126,111900,1482220,3070,3070,3070,3070,0
20241126,111800,1482220,3070,3070,3070,3070,0
20241126,111700,1482220,3070,3070,3070,3070,0
20241126,111600,1482220,3070,3070,3070,3070,1
20241126,111500,1479150,3075,3075,3075,3075,0
20241126,111400,1479150,3075,3075,3075,3075,0
20241126,111300,1479150,3075,3075,3075,3075,0
20241126,111200,1479150,3075,3075,3075,3075,0
20241126,111100,1479150,3075,3075,3075,3075,0
20241126,111000,1479150,3075,3075,3075,3075,0
20241126,110900,1479150,3075,3075,3075,3075,0
20241126,110800,1479150,3075,3075,3075,3075,0
20241126,110700,1479150,3075,3075,3075,3075,0
20241126,110600,1479150,3075,3065,3075,3065,5
20241126,110500,1463785,3075,3075,3075,3075,0
20241126,110400,1463785,3075,3075,3075,3075,0
20241126,110300,1463785,3075,3075,3075,3075,0
20241126,110200,1463785,3075,3075,3075,3075,0
20241126,110100,1463785,3075,3075,3075,3075,0
20241126,110000,1463785,3075,3075,3075,3075,0
20241126,105900,1463785,3075,3075,3075,3075,0
20241126,105800,1463785,3075,3075,3075,3075,0
20241126,105700,1463785,3075,3075,3075,3075,0
20241126,105600,1463785,3075,3075,3075,3075,0
20241126,105500,1463785,3075,3075,3075,3075,0
20241126,105400,1463785,3075,3075,3075,3075,0
20241126,105300,1463785,3075,3075,3075,3075,0
20241126,105200,1463785,3075,3075,3075,3075,0
20241126,105100,1463785,3075,3075,3075,3075,0
20241126,105000,1463785,3075,3075,3075,3075,0
20241126,104900,1463785,3075,3075,3075,3075,0
20241126,104800,1463785,3075,3075,3075,3075,0
20241126,104700,1463785,3075,3075,3075,3075,0
20241126,104600,1463785,3075,3075,3075,3075,0
20241126,104500,1463785,3075,3075,3075,3075,0
20241126,104400,1463785,3075,3075,3075,3075,0
20241126,104300,1463785,3075,3075,3075,3075,0
20241126,104200,1463785,3075,3075,3075,3075,0
20241126,104100,1463785,3075,3075,3075,3075,0
20241126,104000,1463785,3075,3075,3075,3075,0
20241126,103900,1463785,3075,3075,3075,3075,0
20241126,103800,1463785,3075,3075,3075,3075,0
20241126,103700,1463785,3075,3075,3075,3075,0
20241126,103600,1463785,3075,3075,3075,3075,0
20241126,103500,1463785,3075,3075,3075,3075,0
20241126,103400,1463785,3075,3075,3075,3075,0
20241126,103300,1463785,3075,3075,3075,3075,0
20241126,103200,1463785,3075,3075,3075,3075,0
20241126,103100,1463785,3075,3075,3075,3075,0
20241126,103000,1463785,3075,3075,3075,3075,0
20241126,102900,1463785,3075,3075,3075,3075,0
20241126,102800,1463785,3075,3075,3075,3075,0
20241126,102700,1463785,3075,3075,3075,3075,0
20241126,102600,1463785,3075,3075,3075,3075,0
20241126,102500,1463785,3075,3075,3075,3075,0
20241126,102400,1463785,3075,3075,3075,3075,0
20241126,102300,1463785,3075,3075,3075,3075,0
20241126,102200,1463785,3075,3065,3075,3065,5
20241126,102100,1448420,3075,3075,3075,3075,0
20241126,102000,1448420,3075,3075,3075,3075,0
20241126,101900,1448420,3075,3075,3075,3075,0
20241126,101800,1448420,3075,3075,3075,3075,0
20241126,101700,1448420,3075,3075,3075,3075,0
20241126,101600,1448420,3075,3070,3075,3070,100
20241126,101500,1140925,3090,3090,3090,3090,0
20241126,101400,1140925,3090,3090,3090,3090,0
20241126,101300,1140925,3090,3090,3090,3090,0
20241126,101200,1140925,3090,3090,3090,3090,0
20241126,101100,1140925,3090,3090,3090,3090,0
20241126,101000,1140925,3090,3090,3090,3090,0
20241126,100900,1140925,3090,3090,3090,3090,0
20241126,100800,1140925,3090,3090,3090,3090,0
20241126,100700,1140925,3090,3090,3090,3090,0
20241126,100600,1140925,3090,3090,3090,3090,0
20241126,100500,1140925,3090,3090,3090,3090,0
20241126,100400,1140925,3090,3090,3090,3090,0
20241126,100300,1140925,3090,3090,3090,3090,0
20241126,100200,1140925,3090,3075,3090,3075,2
20241126,100100,1134760,3050,3050,3050,3050,0
20241126,100000,1134760,3050,3050,3050,3050,0
20241126,095900,1134760,3050,3050,3050,3050,0
20241126,095800,1134760,3050,3050,3050,3050,0
20241126,095700,1134760,3050,3050,3050,3050,0
20241126,095600,1134760,3050,3050,3050,3050,0
20241126,095500,1134760,3050,3050,3050,3050,0
20241126,095400,1134760,3050,3050,3050,3050,0
20241126,095300,1134760,3050,3050,3050,3050,0
20241126,095200,1134760,3050,3050,3050,3050,0
20241126,095100,1134760,3050,3050,3050,3050,0
20241126,095000,1134760,3050,3050,3050,3050,10
20241126,094900,1104260,3050,3050,3050,3050,0
20241126,094800,1104260,3050,3050,3050,3050,0
20241126,094700,1104260,3050,3050,3050,3050,0
20241126,094600,1104260,3050,3050,3050,3050,0
20241126,094500,1104260,3050,3050,3050,3050,16
20241126,094400,1055460,3050,3050,3050,3050,0
20241126,094300,1055460,3050,3050,3050,3050,0
20241126,094200,1055460,3050,3050,3050,3050,0
20241126,094100,1055460,3050,3050,3050,3050,0
20241126,094000,1055460,3050,3050,3050,3050,0
20241126,093900,1055460,3050,3050,3050,3050,0
20241126,093800,1055460,3050,3050,3050,3050,95
20241126,093700,765710,3055,3055,3055,3055,0
20241126,093600,765710,3055,3055,3055,3055,0
20241126,093500,765710,3055,3055,3055,3055,0
20241126,093400,765710,3055,3055,3055,3055,0
20241126,093300,765710,3055,3055,3055,3055,0
20241126,093200,765710,3055,3055,3055,3055,0
20241126,093100,765710,3055,3055,3055,3055,0
20241126,093000,765710,3055,3055,3055,3055,0
20241126,092900,765710,3055,3055,3055,3055,0
20241126,092800,765710,3055,3055,3055,3055,0
20241126,092700,765710,3055,3055,3055,3055,0
20241126,092600,765710,3055,3055,3055,3055,0
20241126,092500,765710,3055,3055,3055,3055,0
20241126,092400,765710,3055,3055,3055,3055,0
20241126,092300,765710,3055,3055,3055,3055,0
20241126,092200,765710,3055,3055,3055,3055,0
20241126,092100,765710,3055,3055,3055,3055,0
20241126,092000,765710,3055,3055,3055,3055,128
20241126,091900,374670,3055,3055,3055,3055,35
20241126,091800,267745,3055,3055,3055,3055,0
20241126,091700,267745,3055,3055,3055,3055,20
20241126,091600,206645,3055,3055,3055,3055,0
20241126,091500,206645,3055,3055,3055,3055,0
20241126,091400,206645,3055,3055,3055,3055,50
20241126,091300,53895,3060,3060,3060,3060,0
20241126,091200,53895,3060,3060,3060,3060,0
20241126,091100,53895,3060,3060,3060,3060,0
20241126,091000,53895,3060,3060,3060,3060,0
20241126,090900,53895,3060,3060,3060,3060,0
20241126,090800,53895,3060,3060,3060,3060,0
20241126,090700,53895,3060,3060,3060,3060,0
20241126,090600,53895,3060,3060,3060,3060,0
20241126,090500,53895,3060,3060,3060,3060,0
20241126,090400,53895,3060,3060,3060,3060,0
20241126,090300,53895,3060,3060,3060,3060,0
20241126,090200,53895,3060,3055,3190,3055,4
20241126,090100,41535,3195,3195,3195,3195,3
20241126,090000,31950,3195,3195,3195,3195,10