KissMeData/087600/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,200100,57141050,6600,6600,6600,6600,116
20241126,200000,57141050,6600,6600,6600,6600,0
20241126,195900,57141050,6600,6600,6600,6600,0
20241126,195800,57141050,6600,6600,6600,6600,0
20241126,195700,57141050,6600,6600,6600,6600,0
20241126,195600,57141050,6600,6600,6600,6600,0
20241126,195500,57141050,6600,6600,6600,6600,0
20241126,195400,57141050,6600,6600,6600,6600,0
20241126,195300,57141050,6600,6600,6600,6600,0
20241126,195200,57141050,6600,6600,6600,6600,0
20241126,195100,57141050,6600,6600,6600,6600,0
20241126,195000,57141050,6600,6600,6600,6600,0
20241126,194900,57141050,6600,6600,6600,6600,0
20241126,194800,57141050,6600,6600,6600,6600,0
20241126,194700,57141050,6600,6600,6600,6600,0
20241126,194600,57141050,6600,6600,6600,6600,0
20241126,194500,57141050,6600,6600,6600,6600,0
20241126,194400,57141050,6600,6600,6600,6600,0
20241126,194300,57141050,6600,6600,6600,6600,0
20241126,194200,57141050,6600,6600,6600,6600,0
20241126,194100,57141050,6600,6600,6600,6600,0
20241126,194000,57141050,6600,6600,6600,6600,0
20241126,193900,57141050,6600,6600,6600,6600,0
20241126,193800,57141050,6600,6600,6600,6600,0
20241126,193700,57141050,6600,6600,6600,6600,0
20241126,193600,57141050,6600,6600,6600,6600,0
20241126,193500,57141050,6600,6600,6600,6600,0
20241126,193400,57141050,6600,6600,6600,6600,0
20241126,193300,57141050,6600,6600,6600,6600,0
20241126,193200,57141050,6600,6600,6600,6600,0
20241126,193100,57141050,6600,6600,6600,6600,116
20241126,193000,57141050,6600,6600,6600,6600,0
20241126,192900,57141050,6600,6600,6600,6600,0
20241126,192800,57141050,6600,6600,6600,6600,0
20241126,192700,57141050,6600,6600,6600,6600,0
20241126,192600,57141050,6600,6600,6600,6600,0
20241126,192500,57141050,6600,6600,6600,6600,0
20241126,192400,57141050,6600,6600,6600,6600,0
20241126,192300,57141050,6600,6600,6600,6600,0
20241126,192200,57141050,6600,6600,6600,6600,0
20241126,192100,57141050,6600,6600,6600,6600,0
20241126,192000,57141050,6600,6600,6600,6600,0
20241126,191900,57141050,6600,6600,6600,6600,0
20241126,191800,57141050,6600,6600,6600,6600,0
20241126,191700,57141050,6600,6600,6600,6600,0
20241126,191600,57141050,6600,6600,6600,6600,0
20241126,191500,57141050,6600,6600,6600,6600,0
20241126,191400,57141050,6600,6600,6600,6600,0
20241126,191300,57141050,6600,6600,6600,6600,0
20241126,191200,57141050,6600,6600,6600,6600,0
20241126,191100,57141050,6600,6600,6600,6600,0
20241126,191000,57141050,6600,6600,6600,6600,0
20241126,190900,57141050,6600,6600,6600,6600,0
20241126,190800,57141050,6600,6600,6600,6600,0
20241126,190700,57141050,6600,6600,6600,6600,0
20241126,190600,57141050,6600,6600,6600,6600,0
20241126,190500,57141050,6600,6600,6600,6600,0
20241126,190400,57141050,6600,6600,6600,6600,0
20241126,190300,57141050,6600,6600,6600,6600,0
20241126,190200,57141050,6600,6600,6600,6600,0
20241126,190100,57141050,6600,6600,6600,6600,116
20241126,190000,57141050,6600,6600,6600,6600,0
20241126,185900,57141050,6600,6600,6600,6600,0
20241126,185800,57141050,6600,6600,6600,6600,0
20241126,185700,57141050,6600,6600,6600,6600,0
20241126,185600,57141050,6600,6600,6600,6600,0
20241126,185500,57141050,6600,6600,6600,6600,0
20241126,185400,57141050,6600,6600,6600,6600,0
20241126,185300,57141050,6600,6600,6600,6600,0
20241126,185200,57141050,6600,6600,6600,6600,0
20241126,185100,57141050,6600,6600,6600,6600,0
20241126,185000,57141050,6600,6600,6600,6600,0
20241126,184900,57141050,6600,6600,6600,6600,0
20241126,184800,57141050,6600,6600,6600,6600,0
20241126,184700,57141050,6600,6600,6600,6600,0
20241126,184600,57141050,6600,6600,6600,6600,0
20241126,184500,57141050,6600,6600,6600,6600,0
20241126,184400,57141050,6600,6600,6600,6600,0
20241126,184300,57141050,6600,6600,6600,6600,0
20241126,184200,57141050,6600,6600,6600,6600,0
20241126,184100,57141050,6600,6600,6600,6600,0
20241126,184000,57141050,6600,6600,6600,6600,0
20241126,183900,57141050,6600,6600,6600,6600,0
20241126,183800,57141050,6600,6600,6600,6600,0
20241126,183700,57141050,6600,6600,6600,6600,0
20241126,183600,57141050,6600,6600,6600,6600,0
20241126,183500,57141050,6600,6600,6600,6600,0
20241126,183400,57141050,6600,6600,6600,6600,0
20241126,183300,57141050,6600,6600,6600,6600,0
20241126,183200,57141050,6600,6600,6600,6600,0
20241126,183100,57141050,6600,6600,6600,6600,116
20241126,183000,57141050,6600,6600,6600,6600,0
20241126,182900,57141050,6600,6600,6600,6600,0
20241126,182800,57141050,6600,6600,6600,6600,0
20241126,182700,57141050,6600,6600,6600,6600,0
20241126,182600,57141050,6600,6600,6600,6600,0
20241126,182500,57141050,6600,6600,6600,6600,0
20241126,182400,57141050,6600,6600,6600,6600,0
20241126,182300,57141050,6600,6600,6600,6600,0
20241126,182200,57141050,6600,6600,6600,6600,0
20241126,182100,57141050,6600,6600,6600,6600,0
20241126,182000,57141050,6600,6600,6600,6600,0
20241126,181900,57141050,6600,6600,6600,6600,0
20241126,181800,57141050,6600,6600,6600,6600,0
20241126,181700,57141050,6600,6600,6600,6600,0
20241126,181600,57141050,6600,6600,6600,6600,0
20241126,181500,57141050,6600,6600,6600,6600,0
20241126,181400,57141050,6600,6600,6600,6600,0
20241126,181300,57141050,6600,6600,6600,6600,0
20241126,181200,57141050,6600,6600,6600,6600,0
20241126,181100,57141050,6600,6600,6600,6600,0
20241126,181000,57141050,6600,6600,6600,6600,0
20241126,180900,57141050,6600,6600,6600,6600,0
20241126,180800,57141050,6600,6600,6600,6600,0
20241126,180700,57141050,6600,6600,6600,6600,0
20241126,180600,57141050,6600,6600,6600,6600,0
20241126,180500,57141050,6600,6600,6600,6600,0
20241126,180400,57141050,6600,6600,6600,6600,0
20241126,180300,57141050,6600,6600,6600,6600,0
20241126,180200,57141050,6600,6600,6600,6600,0
20241126,180100,57141050,6600,6600,6600,6600,116
20241126,180000,57141050,6600,6600,6600,6600,0
20241126,175900,57141050,6600,6600,6600,6600,0
20241126,175800,57141050,6600,6600,6600,6600,0
20241126,175700,57141050,6600,6600,6600,6600,0
20241126,175600,57141050,6600,6600,6600,6600,0
20241126,175500,57141050,6600,6600,6600,6600,0
20241126,175400,57141050,6600,6600,6600,6600,0
20241126,175300,57141050,6600,6600,6600,6600,0
20241126,175200,57141050,6600,6600,6600,6600,0
20241126,175100,57141050,6600,6600,6600,6600,0
20241126,175000,57141050,6600,6600,6600,6600,0
20241126,174900,57141050,6600,6600,6600,6600,0
20241126,174800,57141050,6600,6600,6600,6600,0
20241126,174700,57141050,6600,6600,6600,6600,0
20241126,174600,57141050,6600,6600,6600,6600,0
20241126,174500,57141050,6600,6600,6600,6600,0
20241126,174400,57141050,6600,6600,6600,6600,0
20241126,174300,57141050,6600,6600,6600,6600,0
20241126,174200,57141050,6600,6600,6600,6600,0
20241126,174100,57141050,6600,6600,6600,6600,0
20241126,174000,57141050,6600,6600,6600,6600,0
20241126,173900,57141050,6600,6600,6600,6600,0
20241126,173800,57141050,6600,6600,6600,6600,0
20241126,173700,57141050,6600,6600,6600,6600,0
20241126,173600,57141050,6600,6600,6600,6600,0
20241126,173500,57141050,6600,6600,6600,6600,0
20241126,173400,57141050,6600,6600,6600,6600,0
20241126,173300,57141050,6600,6600,6600,6600,0
20241126,173200,57141050,6600,6600,6600,6600,0
20241126,173100,57141050,6600,6600,6600,6600,116
20241126,173000,57141050,6600,6600,6600,6600,0
20241126,172900,57141050,6600,6600,6600,6600,0
20241126,172800,57141050,6600,6600,6600,6600,0
20241126,172700,57141050,6600,6600,6600,6600,0
20241126,172600,57141050,6600,6600,6600,6600,0
20241126,172500,57141050,6600,6600,6600,6600,0
20241126,172400,57141050,6600,6600,6600,6600,0
20241126,172300,57141050,6600,6600,6600,6600,0
20241126,172200,57141050,6600,6600,6600,6600,0
20241126,172100,57141050,6600,6600,6600,6600,0
20241126,172000,57141050,6600,6600,6600,6600,0
20241126,171900,57141050,6600,6600,6600,6600,0
20241126,171800,57141050,6600,6600,6600,6600,0
20241126,171700,57141050,6600,6600,6600,6600,0
20241126,171600,57141050,6600,6600,6600,6600,0
20241126,171500,57141050,6600,6600,6600,6600,0
20241126,171400,57141050,6600,6600,6600,6600,0
20241126,171300,57141050,6600,6600,6600,6600,0
20241126,171200,57141050,6600,6600,6600,6600,0
20241126,171100,57141050,6600,6600,6600,6600,0
20241126,171000,57141050,6600,6600,6600,6600,0
20241126,170900,57141050,6600,6600,6600,6600,0
20241126,170800,57141050,6600,6600,6600,6600,0
20241126,170700,57141050,6600,6600,6600,6600,0
20241126,170600,57141050,6600,6600,6600,6600,0
20241126,170500,57141050,6600,6600,6600,6600,0
20241126,170400,57141050,6600,6600,6600,6600,0
20241126,170300,57141050,6600,6600,6600,6600,0
20241126,170200,57141050,6600,6600,6600,6600,0
20241126,170100,57141050,6600,6600,6600,6600,116
20241126,170000,57141050,6600,6600,6600,6600,0
20241126,165900,57141050,6600,6600,6600,6600,0
20241126,165800,57141050,6600,6600,6600,6600,0
20241126,165700,57141050,6600,6600,6600,6600,0
20241126,165600,57141050,6600,6600,6600,6600,0
20241126,165500,57141050,6600,6600,6600,6600,0
20241126,165400,57141050,6600,6600,6600,6600,0
20241126,165300,57141050,6600,6600,6600,6600,0
20241126,165200,57141050,6600,6600,6600,6600,0
20241126,165100,57141050,6600,6600,6600,6600,0
20241126,165000,57141050,6600,6600,6600,6600,0
20241126,164900,57141050,6600,6600,6600,6600,0
20241126,164800,57141050,6600,6600,6600,6600,0
20241126,164700,57141050,6600,6600,6600,6600,0
20241126,164600,57141050,6600,6600,6600,6600,0
20241126,164500,57141050,6600,6600,6600,6600,0
20241126,164400,57141050,6600,6600,6600,6600,0
20241126,164300,57141050,6600,6600,6600,6600,0
20241126,164200,57141050,6600,6600,6600,6600,0
20241126,164100,57141050,6600,6600,6600,6600,0
20241126,164000,57141050,6600,6600,6600,6600,0
20241126,163900,57141050,6600,6600,6600,6600,0
20241126,163800,57141050,6600,6600,6600,6600,0
20241126,163700,57141050,6600,6600,6600,6600,0
20241126,163600,57141050,6600,6600,6600,6600,0
20241126,163500,57141050,6600,6600,6600,6600,0
20241126,163400,57141050,6600,6600,6600,6600,0
20241126,163300,57141050,6600,6600,6600,6600,0
20241126,163200,57141050,6600,6600,6600,6600,0
20241126,163100,57141050,6600,6600,6600,6600,116
20241126,163000,57141050,6600,6600,6600,6600,0
20241126,162900,57141050,6600,6600,6600,6600,0
20241126,162800,57141050,6600,6600,6600,6600,0
20241126,162700,57141050,6600,6600,6600,6600,0
20241126,162600,57141050,6600,6600,6600,6600,0
20241126,162500,57141050,6600,6600,6600,6600,0
20241126,162400,57141050,6600,6600,6600,6600,0
20241126,162300,57141050,6600,6600,6600,6600,0
20241126,162200,57141050,6600,6600,6600,6600,0
20241126,162100,57141050,6600,6600,6600,6600,0
20241126,162000,57141050,6600,6600,6600,6600,0
20241126,161900,57141050,6600,6600,6600,6600,0
20241126,161800,57141050,6600,6600,6600,6600,0
20241126,161700,57141050,6600,6600,6600,6600,0
20241126,161600,57141050,6600,6600,6600,6600,0
20241126,161500,57141050,6600,6600,6600,6600,0
20241126,161400,57141050,6600,6600,6600,6600,0
20241126,161300,57141050,6600,6600,6600,6600,0
20241126,161200,57141050,6600,6600,6600,6600,0
20241126,161100,57141050,6600,6600,6600,6600,0
20241126,161000,57141050,6600,6600,6600,6600,0
20241126,160900,57141050,6600,6600,6600,6600,0
20241126,160800,57141050,6600,6600,6600,6600,0
20241126,160700,57141050,6600,6600,6600,6600,0
20241126,160600,57141050,6600,6600,6600,6600,0
20241126,160500,57141050,6600,6600,6600,6600,0
20241126,160400,57141050,6600,6600,6600,6600,0
20241126,160300,57141050,6600,6600,6600,6600,0
20241126,160200,57141050,6600,6600,6600,6600,0
20241126,160100,57141050,6600,6600,6600,6600,116
20241126,160000,57141050,6600,6600,6600,6600,0
20241126,155900,57141050,6600,6600,6600,6600,0
20241126,155800,57141050,6600,6600,6600,6600,0
20241126,155700,57141050,6600,6600,6600,6600,0
20241126,155600,57141050,6600,6600,6600,6600,0
20241126,155500,57141050,6600,6600,6600,6600,0
20241126,155400,57141050,6600,6600,6600,6600,0
20241126,155300,57141050,6600,6600,6600,6600,0
20241126,155200,57141050,6600,6600,6600,6600,0
20241126,155100,57141050,6600,6600,6600,6600,0
20241126,155000,57141050,6600,6600,6600,6600,0
20241126,154900,57141050,6600,6600,6600,6600,0
20241126,154800,57141050,6600,6600,6600,6600,0
20241126,154700,57141050,6600,6600,6600,6600,0
20241126,154600,57141050,6600,6600,6600,6600,0
20241126,154500,57141050,6600,6600,6600,6600,0
20241126,154400,57141050,6600,6600,6600,6600,0
20241126,154300,57141050,6600,6600,6600,6600,0
20241126,154200,57141050,6600,6600,6600,6600,0
20241126,154100,57141050,6600,6600,6600,6600,0
20241126,154000,57141050,6600,6600,6600,6600,0
20241126,153900,57141050,6600,6600,6600,6600,0
20241126,153800,57141050,6600,6600,6600,6600,0
20241126,153700,57141050,6600,6600,6600,6600,0
20241126,153600,57141050,6600,6600,6600,6600,0
20241126,153500,57141050,6600,6600,6600,6600,0
20241126,153400,57141050,6600,6600,6600,6600,0
20241126,153300,57141050,6600,6600,6600,6600,0
20241126,153200,57141050,6600,6600,6600,6600,0
20241126,153100,57141050,6600,6600,6600,6600,116
20241126,153000,57141050,6600,6600,6600,6600,116
20241126,152900,56375450,6600,6600,6600,6600,0
20241126,152800,56375450,6600,6600,6600,6600,0
20241126,152700,56375450,6600,6600,6600,6600,0
20241126,152600,56375450,6600,6600,6600,6600,0
20241126,152500,56375450,6600,6600,6600,6600,0
20241126,152400,56375450,6600,6600,6600,6600,0
20241126,152300,56375450,6600,6600,6600,6600,0
20241126,152200,56375450,6600,6600,6600,6600,0
20241126,152100,56375450,6600,6600,6600,6600,0
20241126,152000,56375450,6600,6600,6600,6600,0
20241126,151900,56375450,6600,6600,6600,6600,0
20241126,151800,56375450,6600,6600,6600,6600,0
20241126,151700,56375450,6600,6600,6600,6600,0
20241126,151600,56375450,6600,6600,6600,6600,0
20241126,151500,56375450,6600,6600,6600,6600,0
20241126,151400,56375450,6600,6600,6600,6600,0
20241126,151300,56375450,6600,6600,6600,6600,0
20241126,151200,56375450,6600,6600,6600,6600,0
20241126,151100,56375450,6600,6600,6600,6600,0
20241126,151000,56375450,6600,6600,6600,6600,0
20241126,150900,56375450,6600,6550,6600,6550,69
20241126,150800,55923400,6540,6540,6540,6540,0
20241126,150700,55923400,6540,6540,6540,6540,0
20241126,150600,55923400,6540,6540,6540,6540,2
20241126,150500,55910320,6550,6550,6550,6550,0
20241126,150400,55910320,6550,6550,6550,6550,0
20241126,150300,55910320,6550,6550,6550,6550,0
20241126,150200,55910320,6550,6550,6550,6550,0
20241126,150100,55910320,6550,6550,6550,6550,0
20241126,150000,55910320,6550,6540,6550,6540,11
20241126,145900,55838370,6550,6550,6550,6550,43
20241126,145800,55556720,6560,6560,6560,6560,0
20241126,145700,55556720,6560,6560,6560,6560,0
20241126,145600,55556720,6560,6560,6560,6560,0
20241126,145500,55556720,6560,6560,6560,6560,0
20241126,145400,55556720,6560,6560,6560,6560,0
20241126,145300,55556720,6560,6560,6560,6560,0
20241126,145200,55556720,6560,6560,6560,6560,0
20241126,145100,55556720,6560,6560,6560,6560,0
20241126,145000,55556720,6560,6560,6560,6560,0
20241126,144900,55556720,6560,6560,6560,6560,0
20241126,144800,55556720,6560,6560,6560,6560,0
20241126,144700,55556720,6560,6560,6560,6560,0
20241126,144600,55556720,6560,6560,6560,6560,0
20241126,144500,55556720,6560,6560,6560,6560,0
20241126,144400,55556720,6560,6560,6560,6560,0
20241126,144300,55556720,6560,6560,6560,6560,0
20241126,144200,55556720,6560,6560,6560,6560,0
20241126,144100,55556720,6560,6560,6560,6560,0
20241126,144000,55556720,6560,6560,6560,6560,0
20241126,143900,55556720,6560,6560,6560,6560,0
20241126,143800,55556720,6560,6560,6560,6560,0
20241126,143700,55556720,6560,6560,6560,6560,0
20241126,143600,55556720,6560,6560,6560,6560,0
20241126,143500,55556720,6560,6560,6560,6560,0
20241126,143400,55556720,6560,6560,6560,6560,0
20241126,143300,55556720,6560,6560,6560,6560,0
20241126,143200,55556720,6560,6560,6560,6560,0
20241126,143100,55556720,6560,6560,6560,6560,0
20241126,143000,55556720,6560,6560,6560,6560,0
20241126,142900,55556720,6560,6550,6560,6550,17
20241126,142800,55445240,6540,6540,6540,6540,0
20241126,142700,55445240,6540,6540,6540,6540,16
20241126,142600,55340600,6540,6540,6540,6540,0
20241126,142500,55340600,6540,6540,6540,6540,0
20241126,142400,55340600,6540,6540,6540,6540,86
20241126,142300,54778160,6540,6520,6540,6520,10
20241126,142200,54712780,6530,6530,6530,6530,0
20241126,142100,54712780,6530,6530,6530,6530,0
20241126,142000,54712780,6530,6530,6530,6530,0
20241126,141900,54712780,6530,6530,6530,6530,5
20241126,141800,54680130,6540,6540,6540,6540,0
20241126,141700,54680130,6540,6520,6540,6520,10
20241126,141600,54614750,6540,6540,6540,6540,0
20241126,141500,54614750,6540,6540,6540,6540,0
20241126,141400,54614750,6540,6540,6540,6540,0
20241126,141300,54614750,6540,6540,6540,6540,0
20241126,141200,54614750,6540,6540,6540,6540,0
20241126,141100,54614750,6540,6540,6540,6540,0
20241126,141000,54614750,6540,6510,6540,6510,20
20241126,140900,54483990,6450,6450,6450,6450,0
20241126,140800,54483990,6450,6450,6450,6450,0
20241126,140700,54483990,6450,6450,6450,6450,0
20241126,140600,54483990,6450,6450,6450,6450,0
20241126,140500,54483990,6450,6460,6460,6440,492
20241126,140400,51310600,6480,6500,6500,6450,73
20241126,140300,50838230,6510,6510,6510,6510,0
20241126,140200,50838230,6510,6510,6510,6510,0
20241126,140100,50838230,6510,6510,6510,6510,0
20241126,140000,50838230,6510,6510,6510,6510,0
20241126,135900,50838230,6510,6510,6510,6510,0
20241126,135800,50838230,6510,6510,6510,6510,0
20241126,135700,50838230,6510,6510,6510,6510,0
20241126,135600,50838230,6510,6510,6510,6510,0
20241126,135500,50838230,6510,6510,6510,6510,0
20241126,135400,50838230,6510,6510,6510,6510,5
20241126,135300,50805680,6510,6510,6510,6510,0
20241126,135200,50805680,6510,6510,6510,6510,0
20241126,135100,50805680,6510,6510,6510,6510,0
20241126,135000,50805680,6510,6510,6510,6510,0
20241126,134900,50805680,6510,6510,6510,6510,0
20241126,134800,50805680,6510,6510,6510,6510,0
20241126,134700,50805680,6510,6510,6510,6510,0
20241126,134600,50805680,6510,6510,6510,6510,0
20241126,134500,50805680,6510,6510,6510,6510,0
20241126,134400,50805680,6510,6510,6510,6510,0
20241126,134300,50805680,6510,6510,6510,6510,0
20241126,134200,50805680,6510,6510,6510,6510,0
20241126,134100,50805680,6510,6510,6510,6510,3
20241126,134000,50786150,6510,6510,6510,6510,0
20241126,133900,50786150,6510,6510,6510,6510,0
20241126,133800,50786150,6510,6510,6510,6510,8
20241126,133700,50734070,6510,6510,6510,6510,20
20241126,133600,50603870,6510,6510,6510,6510,0
20241126,133500,50603870,6510,6510,6510,6510,0
20241126,133400,50603870,6510,6510,6510,6510,0
20241126,133300,50603870,6510,6510,6510,6510,0
20241126,133200,50603870,6510,6510,6510,6510,0
20241126,133100,50603870,6510,6510,6510,6510,0
20241126,133000,50603870,6510,6510,6510,6510,0
20241126,132900,50603870,6510,6510,6510,6510,0
20241126,132800,50603870,6510,6510,6510,6510,0
20241126,132700,50603870,6510,6510,6510,6510,0
20241126,132600,50603870,6510,6510,6510,6510,0
20241126,132500,50603870,6510,6510,6510,6510,0
20241126,132400,50603870,6510,6510,6510,6510,0
20241126,132300,50603870,6510,6510,6510,6510,0
20241126,132200,50603870,6510,6510,6510,6510,0
20241126,132100,50603870,6510,6510,6510,6510,0
20241126,132000,50603870,6510,6510,6510,6510,0
20241126,131900,50603870,6510,6520,6520,6500,1165
20241126,131800,43027690,6550,6550,6550,6550,0
20241126,131700,43027690,6550,6550,6550,6550,0
20241126,131600,43027690,6550,6550,6550,6550,0
20241126,131500,43027690,6550,6550,6550,6550,0
20241126,131400,43027690,6550,6550,6550,6550,0
20241126,131300,43027690,6550,6550,6550,6550,0
20241126,131200,43027690,6550,6550,6550,6550,0
20241126,131100,43027690,6550,6550,6550,6550,20
20241126,131000,42896690,6530,6530,6530,6530,0
20241126,130900,42896690,6530,6530,6530,6530,0
20241126,130800,42896690,6530,6530,6530,6530,0
20241126,130700,42896690,6530,6530,6530,6530,0
20241126,130600,42896690,6530,6530,6530,6530,0
20241126,130500,42896690,6530,6530,6530,6530,0
20241126,130400,42896690,6530,6530,6530,6530,0
20241126,130300,42896690,6530,6530,6530,6530,0
20241126,130200,42896690,6530,6530,6530,6530,0
20241126,130100,42896690,6530,6530,6530,6530,0
20241126,130000,42896690,6530,6530,6530,6530,0
20241126,125900,42896690,6530,6530,6530,6530,62
20241126,125800,42491830,6500,6500,6500,6500,0
20241126,125700,42491830,6500,6500,6500,6500,432
20241126,125600,39683830,6480,6480,6480,6480,0
20241126,125500,39683830,6480,6480,6480,6480,0
20241126,125400,39683830,6480,6480,6480,6480,0
20241126,125300,39683830,6480,6480,6480,6480,0
20241126,125200,39683830,6480,6480,6480,6480,0
20241126,125100,39683830,6480,6480,6480,6480,0
20241126,125000,39683830,6480,6480,6480,6480,0
20241126,124900,39683830,6480,6480,6480,6480,4
20241126,124800,39657910,6500,6500,6500,6500,31
20241126,124700,39456410,6480,6480,6480,6480,0
20241126,124600,39456410,6480,6480,6480,6480,0
20241126,124500,39456410,6480,6480,6480,6480,0
20241126,124400,39456410,6480,6490,6490,6480,28
20241126,124300,39274820,6500,6500,6500,6500,0
20241126,124200,39274820,6500,6500,6500,6500,0
20241126,124100,39274820,6500,6500,6500,6500,0
20241126,124000,39274820,6500,6500,6500,6500,0
20241126,123900,39274820,6500,6500,6500,6500,0
20241126,123800,39274820,6500,6500,6500,6500,0
20241126,123700,39274820,6500,6500,6500,6500,0
20241126,123600,39274820,6500,6500,6500,6500,0
20241126,123500,39274820,6500,6500,6500,6500,0
20241126,123400,39274820,6500,6500,6500,6500,0
20241126,123300,39274820,6500,6500,6500,6500,0
20241126,123200,39274820,6500,6500,6500,6500,0
20241126,123100,39274820,6500,6500,6500,6500,0
20241126,123000,39274820,6500,6500,6500,6500,0
20241126,122900,39274820,6500,6500,6500,6500,0
20241126,122800,39274820,6500,6500,6500,6500,0
20241126,122700,39274820,6500,6500,6500,6500,0
20241126,122600,39274820,6500,6500,6500,6500,0
20241126,122500,39274820,6500,6500,6500,6500,0
20241126,122400,39274820,6500,6500,6500,6500,0
20241126,122300,39274820,6500,6500,6500,6500,0
20241126,122200,39274820,6500,6500,6500,6500,0
20241126,122100,39274820,6500,6500,6500,6500,0
20241126,122000,39274820,6500,6500,6500,6500,0
20241126,121900,39274820,6500,6500,6500,6500,0
20241126,121800,39274820,6500,6500,6500,6500,0
20241126,121700,39274820,6500,6500,6500,6500,0
20241126,121600,39274820,6500,6500,6500,6500,0
20241126,121500,39274820,6500,6500,6500,6500,0
20241126,121400,39274820,6500,6500,6500,6500,0
20241126,121300,39274820,6500,6500,6500,6500,0
20241126,121200,39274820,6500,6500,6500,6500,0
20241126,121100,39274820,6500,6500,6500,6500,0
20241126,121000,39274820,6500,6500,6500,6500,0
20241126,120900,39274820,6500,6500,6500,6500,0
20241126,120800,39274820,6500,6500,6500,6500,0
20241126,120700,39274820,6500,6500,6500,6500,10
20241126,120600,39209820,6530,6530,6530,6530,0
20241126,120500,39209820,6530,6530,6530,6530,0
20241126,120400,39209820,6530,6530,6530,6530,0
20241126,120300,39209820,6530,6530,6530,6530,0
20241126,120200,39209820,6530,6530,6530,6530,0
20241126,120100,39209820,6530,6530,6530,6530,0
20241126,120000,39209820,6530,6530,6530,6530,0
20241126,115900,39209820,6530,6530,6530,6530,10
20241126,115800,39144520,6460,6460,6460,6460,0
20241126,115700,39144520,6460,6460,6460,6460,0
20241126,115600,39144520,6460,6460,6460,6460,0
20241126,115500,39144520,6460,6460,6460,6460,0
20241126,115400,39144520,6460,6460,6460,6460,0
20241126,115300,39144520,6460,6460,6460,6460,0
20241126,115200,39144520,6460,6460,6460,6460,0
20241126,115100,39144520,6460,6460,6460,6460,0
20241126,115000,39144520,6460,6460,6460,6460,15
20241126,114900,39047620,6440,6440,6440,6440,0
20241126,114800,39047620,6440,6440,6440,6440,0
20241126,114700,39047620,6440,6440,6440,6440,0
20241126,114600,39047620,6440,6440,6440,6440,0
20241126,114500,39047620,6440,6440,6440,6440,0
20241126,114400,39047620,6440,6480,6480,6440,136
20241126,114300,38170360,6540,6540,6540,6540,21
20241126,114200,38033020,6540,6540,6540,6540,0
20241126,114100,38033020,6540,6540,6540,6540,0
20241126,114000,38033020,6540,6540,6540,6540,0
20241126,113900,38033020,6540,6540,6540,6540,0
20241126,113800,38033020,6540,6550,6550,6540,24
20241126,113700,37875860,6550,6550,6550,6550,0
20241126,113600,37875860,6550,6550,6550,6550,0
20241126,113500,37875860,6550,6550,6550,6550,0
20241126,113400,37875860,6550,6550,6550,6550,0
20241126,113300,37875860,6550,6550,6550,6550,0
20241126,113200,37875860,6550,6550,6550,6550,0
20241126,113100,37875860,6550,6550,6550,6550,0
20241126,113000,37875860,6550,6550,6550,6550,0
20241126,112900,37875860,6550,6550,6550,6550,0
20241126,112800,37875860,6550,6550,6550,6550,0
20241126,112700,37875860,6550,6550,6550,6550,1
20241126,112600,37869310,6540,6550,6550,6540,22
20241126,112500,37725230,6550,6550,6550,6550,0
20241126,112400,37725230,6550,6550,6550,6550,0
20241126,112300,37725230,6550,6550,6550,6550,0
20241126,112200,37725230,6550,6550,6550,6550,0
20241126,112100,37725230,6550,6550,6550,6550,1
20241126,112000,37718680,6480,6480,6480,6480,0
20241126,111900,37718680,6480,6480,6480,6480,0
20241126,111800,37718680,6480,6480,6480,6480,0
20241126,111700,37718680,6480,6480,6480,6480,0
20241126,111600,37718680,6480,6480,6480,6480,0
20241126,111500,37718680,6480,6480,6480,6480,0
20241126,111400,37718680,6480,6540,6540,6480,6
20241126,111300,37679620,6540,6540,6540,6540,0
20241126,111200,37679620,6540,6540,6540,6540,0
20241126,111100,37679620,6540,6540,6540,6540,0
20241126,111000,37679620,6540,6540,6540,6540,0
20241126,110900,37679620,6540,6540,6540,6540,0
20241126,110800,37679620,6540,6540,6540,6540,30
20241126,110700,37483420,6540,6540,6540,6540,0
20241126,110600,37483420,6540,6540,6540,6540,0
20241126,110500,37483420,6540,6540,6540,6540,0
20241126,110400,37483420,6540,6540,6540,6540,50
20241126,110300,37156420,6550,6550,6550,6550,0
20241126,110200,37156420,6550,6550,6550,6550,0
20241126,110100,37156420,6550,6550,6550,6550,0
20241126,110000,37156420,6550,6550,6550,6550,0
20241126,105900,37156420,6550,6550,6550,6550,0
20241126,105800,37156420,6550,6550,6550,6550,0
20241126,105700,37156420,6550,6550,6550,6550,5
20241126,105600,37123670,6550,6550,6550,6550,0
20241126,105500,37123670,6550,6550,6550,6550,0
20241126,105400,37123670,6550,6550,6550,6550,0
20241126,105300,37123670,6550,6550,6550,6550,0
20241126,105200,37123670,6550,6550,6550,6550,0
20241126,105100,37123670,6550,6550,6550,6550,0
20241126,105000,37123670,6550,6550,6550,6550,20
20241126,104900,36992670,6550,6550,6550,6550,0
20241126,104800,36992670,6550,6550,6550,6550,0
20241126,104700,36992670,6550,6550,6550,6550,0
20241126,104600,36992670,6550,6550,6550,6550,0
20241126,104500,36992670,6550,6550,6550,6550,0
20241126,104400,36992670,6550,6550,6550,6550,0
20241126,104300,36992670,6550,6550,6550,6550,0
20241126,104200,36992670,6550,6550,6550,6550,0
20241126,104100,36992670,6550,6550,6550,6550,0
20241126,104000,36992670,6550,6550,6550,6550,0
20241126,103900,36992670,6550,6550,6550,6550,0
20241126,103800,36992670,6550,6550,6550,6550,0
20241126,103700,36992670,6550,6550,6550,6550,0
20241126,103600,36992670,6550,6550,6550,6550,0
20241126,103500,36992670,6550,6550,6550,6550,0
20241126,103400,36992670,6550,6550,6550,6550,0
20241126,103300,36992670,6550,6550,6550,6550,20
20241126,103200,36861670,6470,6470,6470,6470,0
20241126,103100,36861670,6470,6470,6470,6470,1
20241126,103000,36855200,6550,6550,6550,6550,0
20241126,102900,36855200,6550,6550,6550,6550,0
20241126,102800,36855200,6550,6550,6550,6550,0
20241126,102700,36855200,6550,6550,6550,6550,0
20241126,102600,36855200,6550,6550,6550,6550,0
20241126,102500,36855200,6550,6550,6550,6550,0
20241126,102400,36855200,6550,6550,6550,6550,0
20241126,102300,36855200,6550,6550,6550,6550,0
20241126,102200,36855200,6550,6530,6550,6530,100
20241126,102100,36200280,6550,6550,6550,6550,0
20241126,102000,36200280,6550,6550,6550,6550,0
20241126,101900,36200280,6550,6550,6550,6550,0
20241126,101800,36200280,6550,6550,6550,6550,0
20241126,101700,36200280,6550,6550,6550,6550,0
20241126,101600,36200280,6550,6550,6550,6550,0
20241126,101500,36200280,6550,6550,6550,6550,0
20241126,101400,36200280,6550,6550,6550,6550,0
20241126,101300,36200280,6550,6550,6550,6550,0
20241126,101200,36200280,6550,6550,6550,6550,0
20241126,101100,36200280,6550,6550,6550,6550,0
20241126,101000,36200280,6550,6550,6550,6550,0
20241126,100900,36200280,6550,6550,6550,6550,0
20241126,100800,36200280,6550,6550,6550,6550,0
20241126,100700,36200280,6550,6550,6550,6550,0
20241126,100600,36200280,6550,6550,6550,6550,0
20241126,100500,36200280,6550,6550,6550,6550,0
20241126,100400,36200280,6550,6550,6550,6550,0
20241126,100300,36200280,6550,6550,6550,6550,0
20241126,100200,36200280,6550,6550,6550,6550,40
20241126,100100,35938280,6550,6550,6550,6550,10
20241126,100000,35872780,6550,6550,6550,6550,0
20241126,095900,35872780,6550,6550,6550,6550,0
20241126,095800,35872780,6550,6550,6550,6550,0
20241126,095700,35872780,6550,6550,6550,6550,0
20241126,095600,35872780,6550,6550,6550,6550,0
20241126,095500,35872780,6550,6550,6550,6550,0
20241126,095400,35872780,6550,6550,6550,6550,0
20241126,095300,35872780,6550,6550,6550,6550,1
20241126,095200,35866230,6470,6470,6470,6470,0
20241126,095100,35866230,6470,6470,6470,6470,1
20241126,095000,35859760,6460,6460,6460,6460,0
20241126,094900,35859760,6460,6460,6460,6460,0
20241126,094800,35859760,6460,6460,6460,6460,1185
20241126,094700,28204660,6460,6460,6460,6460,50
20241126,094600,27881660,6460,6460,6460,6460,0
20241126,094500,27881660,6460,6460,6460,6460,0
20241126,094400,27881660,6460,6460,6460,6460,1
20241126,094300,27875200,6460,6460,6460,6460,1415
20241126,094200,18734300,6460,6460,6460,6460,967
20241126,094100,12487480,6460,6460,6460,6460,0
20241126,094000,12487480,6460,6460,6460,6460,200
20241126,093900,11195480,6460,6460,6460,6460,0
20241126,093800,11195480,6460,6460,6460,6460,0
20241126,093700,11195480,6460,6460,6460,6460,0
20241126,093600,11195480,6460,6460,6460,6460,3
20241126,093500,11176100,6440,6440,6440,6440,0
20241126,093400,11176100,6440,6440,6440,6440,0
20241126,093300,11176100,6440,6440,6440,6440,0
20241126,093200,11176100,6440,6440,6440,6440,0
20241126,093100,11176100,6440,6440,6440,6440,0
20241126,093000,11176100,6440,6440,6440,6440,0
20241126,092900,11176100,6440,6440,6440,6440,3
20241126,092800,11156780,6460,6460,6460,6460,0
20241126,092700,11156780,6460,6420,6460,6420,1129
20241126,092600,3880780,6420,6430,6430,6420,70
20241126,092500,3430690,6430,6430,6430,6430,76
20241126,092400,2942010,6430,6430,6430,6430,1
20241126,092300,2935580,6450,6450,6450,6450,100
20241126,092200,2290580,6450,6450,6450,6450,0
20241126,092100,2290580,6450,6450,6450,6450,0
20241126,092000,2290580,6450,6450,6450,6450,85
20241126,091900,1742330,6460,6460,6460,6460,0
20241126,091800,1742330,6460,6480,6480,6460,118
20241126,091700,979010,6460,6460,6460,6460,0
20241126,091600,979010,6460,6460,6460,6460,0
20241126,091500,979010,6460,6460,6460,6460,0
20241126,091400,979010,6460,6460,6460,6460,0
20241126,091300,979010,6460,6460,6460,6460,0
20241126,091200,979010,6460,6460,6460,6460,0
20241126,091100,979010,6460,6460,6460,6460,40
20241126,091000,720610,6460,6460,6460,6460,0
20241126,090900,720610,6460,6460,6460,6460,0
20241126,090800,720610,6460,6460,6460,6460,36
20241126,090700,488050,6500,6500,6500,6500,0
20241126,090600,488050,6500,6500,6500,6490,62
20241126,090500,85150,6550,6550,6550,6550,0
20241126,090400,85150,6550,6550,6550,6550,0
20241126,090300,85150,6550,6550,6550,6550,10
20241126,090200,19650,6550,6550,6550,6550,0
20241126,090100,19650,6550,6550,6550,6550,0
20241126,090000,19650,6550,6550,6550,6550,3