KissMeData/217880/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,204800,41324850,2695,2695,2695,2695,100
20241126,204700,41324850,2695,2695,2695,2695,0
20241126,204600,41324850,2695,2695,2695,2695,0
20241126,204500,41324850,2695,2695,2695,2695,0
20241126,204400,41324850,2695,2695,2695,2695,0
20241126,204300,41324850,2695,2695,2695,2695,0
20241126,204200,41324850,2695,2695,2695,2695,0
20241126,204100,41324850,2695,2695,2695,2695,0
20241126,204000,41324850,2695,2695,2695,2695,0
20241126,203900,41324850,2695,2695,2695,2695,0
20241126,203800,41324850,2695,2695,2695,2695,0
20241126,203700,41324850,2695,2695,2695,2695,0
20241126,203600,41324850,2695,2695,2695,2695,0
20241126,203500,41324850,2695,2695,2695,2695,0
20241126,203400,41324850,2695,2695,2695,2695,0
20241126,203300,41324850,2695,2695,2695,2695,0
20241126,203200,41324850,2695,2695,2695,2695,0
20241126,203100,41324850,2695,2695,2695,2695,0
20241126,203000,41324850,2695,2695,2695,2695,0
20241126,202900,41324850,2695,2695,2695,2695,0
20241126,202800,41324850,2695,2695,2695,2695,0
20241126,202700,41324850,2695,2695,2695,2695,0
20241126,202600,41324850,2695,2695,2695,2695,0
20241126,202500,41324850,2695,2695,2695,2695,0
20241126,202400,41324850,2695,2695,2695,2695,0
20241126,202300,41324850,2695,2695,2695,2695,0
20241126,202200,41324850,2695,2695,2695,2695,0
20241126,202100,41324850,2695,2695,2695,2695,0
20241126,202000,41324850,2695,2695,2695,2695,0
20241126,201900,41324850,2695,2695,2695,2695,0
20241126,201800,41324850,2695,2695,2695,2695,100
20241126,201700,41324850,2695,2695,2695,2695,0
20241126,201600,41324850,2695,2695,2695,2695,0
20241126,201500,41324850,2695,2695,2695,2695,0
20241126,201400,41324850,2695,2695,2695,2695,0
20241126,201300,41324850,2695,2695,2695,2695,0
20241126,201200,41324850,2695,2695,2695,2695,0
20241126,201100,41324850,2695,2695,2695,2695,0
20241126,201000,41324850,2695,2695,2695,2695,0
20241126,200900,41324850,2695,2695,2695,2695,0
20241126,200800,41324850,2695,2695,2695,2695,0
20241126,200700,41324850,2695,2695,2695,2695,0
20241126,200600,41324850,2695,2695,2695,2695,0
20241126,200500,41324850,2695,2695,2695,2695,0
20241126,200400,41324850,2695,2695,2695,2695,0
20241126,200300,41324850,2695,2695,2695,2695,0
20241126,200200,41324850,2695,2695,2695,2695,0
20241126,200100,41324850,2695,2695,2695,2695,0
20241126,200000,41324850,2695,2695,2695,2695,0
20241126,195900,41324850,2695,2695,2695,2695,0
20241126,195800,41324850,2695,2695,2695,2695,0
20241126,195700,41324850,2695,2695,2695,2695,0
20241126,195600,41324850,2695,2695,2695,2695,0
20241126,195500,41324850,2695,2695,2695,2695,0
20241126,195400,41324850,2695,2695,2695,2695,0
20241126,195300,41324850,2695,2695,2695,2695,0
20241126,195200,41324850,2695,2695,2695,2695,0
20241126,195100,41324850,2695,2695,2695,2695,0
20241126,195000,41324850,2695,2695,2695,2695,0
20241126,194900,41324850,2695,2695,2695,2695,0
20241126,194800,41324850,2695,2695,2695,2695,100
20241126,194700,41324850,2695,2695,2695,2695,0
20241126,194600,41324850,2695,2695,2695,2695,0
20241126,194500,41324850,2695,2695,2695,2695,0
20241126,194400,41324850,2695,2695,2695,2695,0
20241126,194300,41324850,2695,2695,2695,2695,0
20241126,194200,41324850,2695,2695,2695,2695,0
20241126,194100,41324850,2695,2695,2695,2695,0
20241126,194000,41324850,2695,2695,2695,2695,0
20241126,193900,41324850,2695,2695,2695,2695,0
20241126,193800,41324850,2695,2695,2695,2695,0
20241126,193700,41324850,2695,2695,2695,2695,0
20241126,193600,41324850,2695,2695,2695,2695,0
20241126,193500,41324850,2695,2695,2695,2695,0
20241126,193400,41324850,2695,2695,2695,2695,0
20241126,193300,41324850,2695,2695,2695,2695,0
20241126,193200,41324850,2695,2695,2695,2695,0
20241126,193100,41324850,2695,2695,2695,2695,0
20241126,193000,41324850,2695,2695,2695,2695,0
20241126,192900,41324850,2695,2695,2695,2695,0
20241126,192800,41324850,2695,2695,2695,2695,0
20241126,192700,41324850,2695,2695,2695,2695,0
20241126,192600,41324850,2695,2695,2695,2695,0
20241126,192500,41324850,2695,2695,2695,2695,0
20241126,192400,41324850,2695,2695,2695,2695,0
20241126,192300,41324850,2695,2695,2695,2695,0
20241126,192200,41324850,2695,2695,2695,2695,0
20241126,192100,41324850,2695,2695,2695,2695,0
20241126,192000,41324850,2695,2695,2695,2695,0
20241126,191900,41324850,2695,2695,2695,2695,0
20241126,191800,41324850,2695,2695,2695,2695,100
20241126,191700,41324850,2695,2695,2695,2695,0
20241126,191600,41324850,2695,2695,2695,2695,0
20241126,191500,41324850,2695,2695,2695,2695,0
20241126,191400,41324850,2695,2695,2695,2695,0
20241126,191300,41324850,2695,2695,2695,2695,0
20241126,191200,41324850,2695,2695,2695,2695,0
20241126,191100,41324850,2695,2695,2695,2695,0
20241126,191000,41324850,2695,2695,2695,2695,0
20241126,190900,41324850,2695,2695,2695,2695,0
20241126,190800,41324850,2695,2695,2695,2695,0
20241126,190700,41324850,2695,2695,2695,2695,0
20241126,190600,41324850,2695,2695,2695,2695,0
20241126,190500,41324850,2695,2695,2695,2695,0
20241126,190400,41324850,2695,2695,2695,2695,0
20241126,190300,41324850,2695,2695,2695,2695,0
20241126,190200,41324850,2695,2695,2695,2695,0
20241126,190100,41324850,2695,2695,2695,2695,0
20241126,190000,41324850,2695,2695,2695,2695,0
20241126,185900,41324850,2695,2695,2695,2695,0
20241126,185800,41324850,2695,2695,2695,2695,0
20241126,185700,41324850,2695,2695,2695,2695,0
20241126,185600,41324850,2695,2695,2695,2695,0
20241126,185500,41324850,2695,2695,2695,2695,0
20241126,185400,41324850,2695,2695,2695,2695,0
20241126,185300,41324850,2695,2695,2695,2695,0
20241126,185200,41324850,2695,2695,2695,2695,0
20241126,185100,41324850,2695,2695,2695,2695,0
20241126,185000,41324850,2695,2695,2695,2695,0
20241126,184900,41324850,2695,2695,2695,2695,0
20241126,184800,41324850,2695,2695,2695,2695,100
20241126,184700,41324850,2695,2695,2695,2695,0
20241126,184600,41324850,2695,2695,2695,2695,0
20241126,184500,41324850,2695,2695,2695,2695,0
20241126,184400,41324850,2695,2695,2695,2695,0
20241126,184300,41324850,2695,2695,2695,2695,0
20241126,184200,41324850,2695,2695,2695,2695,0
20241126,184100,41324850,2695,2695,2695,2695,0
20241126,184000,41324850,2695,2695,2695,2695,0
20241126,183900,41324850,2695,2695,2695,2695,0
20241126,183800,41324850,2695,2695,2695,2695,0
20241126,183700,41324850,2695,2695,2695,2695,0
20241126,183600,41324850,2695,2695,2695,2695,0
20241126,183500,41324850,2695,2695,2695,2695,0
20241126,183400,41324850,2695,2695,2695,2695,0
20241126,183300,41324850,2695,2695,2695,2695,0
20241126,183200,41324850,2695,2695,2695,2695,0
20241126,183100,41324850,2695,2695,2695,2695,0
20241126,183000,41324850,2695,2695,2695,2695,0
20241126,182900,41324850,2695,2695,2695,2695,0
20241126,182800,41324850,2695,2695,2695,2695,0
20241126,182700,41324850,2695,2695,2695,2695,0
20241126,182600,41324850,2695,2695,2695,2695,0
20241126,182500,41324850,2695,2695,2695,2695,0
20241126,182400,41324850,2695,2695,2695,2695,0
20241126,182300,41324850,2695,2695,2695,2695,0
20241126,182200,41324850,2695,2695,2695,2695,0
20241126,182100,41324850,2695,2695,2695,2695,0
20241126,182000,41324850,2695,2695,2695,2695,0
20241126,181900,41324850,2695,2695,2695,2695,0
20241126,181800,41324850,2695,2695,2695,2695,100
20241126,181700,41324850,2695,2695,2695,2695,0
20241126,181600,41324850,2695,2695,2695,2695,0
20241126,181500,41324850,2695,2695,2695,2695,0
20241126,181400,41324850,2695,2695,2695,2695,0
20241126,181300,41324850,2695,2695,2695,2695,0
20241126,181200,41324850,2695,2695,2695,2695,0
20241126,181100,41324850,2695,2695,2695,2695,0
20241126,181000,41324850,2695,2695,2695,2695,0
20241126,180900,41324850,2695,2695,2695,2695,0
20241126,180800,41324850,2695,2695,2695,2695,0
20241126,180700,41324850,2695,2695,2695,2695,0
20241126,180600,41324850,2695,2695,2695,2695,0
20241126,180500,41324850,2695,2695,2695,2695,0
20241126,180400,41324850,2695,2695,2695,2695,0
20241126,180300,41324850,2695,2695,2695,2695,0
20241126,180200,41324850,2695,2695,2695,2695,0
20241126,180100,41324850,2695,2695,2695,2695,0
20241126,180000,41324850,2695,2695,2695,2695,0
20241126,175900,41324850,2695,2695,2695,2695,0
20241126,175800,41324850,2695,2695,2695,2695,0
20241126,175700,41324850,2695,2695,2695,2695,0
20241126,175600,41324850,2695,2695,2695,2695,0
20241126,175500,41324850,2695,2695,2695,2695,0
20241126,175400,41324850,2695,2695,2695,2695,0
20241126,175300,41324850,2695,2695,2695,2695,0
20241126,175200,41324850,2695,2695,2695,2695,0
20241126,175100,41324850,2695,2695,2695,2695,0
20241126,175000,41324850,2695,2695,2695,2695,0
20241126,174900,41324850,2695,2695,2695,2695,0
20241126,174800,41324850,2695,2695,2695,2695,100
20241126,174700,41324850,2695,2695,2695,2695,0
20241126,174600,41324850,2695,2695,2695,2695,0
20241126,174500,41324850,2695,2695,2695,2695,0
20241126,174400,41324850,2695,2695,2695,2695,0
20241126,174300,41324850,2695,2695,2695,2695,0
20241126,174200,41324850,2695,2695,2695,2695,0
20241126,174100,41324850,2695,2695,2695,2695,0
20241126,174000,41324850,2695,2695,2695,2695,0
20241126,173900,41324850,2695,2695,2695,2695,0
20241126,173800,41324850,2695,2695,2695,2695,0
20241126,173700,41324850,2695,2695,2695,2695,0
20241126,173600,41324850,2695,2695,2695,2695,0
20241126,173500,41324850,2695,2695,2695,2695,0
20241126,173400,41324850,2695,2695,2695,2695,0
20241126,173300,41324850,2695,2695,2695,2695,0
20241126,173200,41324850,2695,2695,2695,2695,0
20241126,173100,41324850,2695,2695,2695,2695,0
20241126,173000,41324850,2695,2695,2695,2695,0
20241126,172900,41324850,2695,2695,2695,2695,0
20241126,172800,41324850,2695,2695,2695,2695,0
20241126,172700,41324850,2695,2695,2695,2695,0
20241126,172600,41324850,2695,2695,2695,2695,0
20241126,172500,41324850,2695,2695,2695,2695,0
20241126,172400,41324850,2695,2695,2695,2695,0
20241126,172300,41324850,2695,2695,2695,2695,0
20241126,172200,41324850,2695,2695,2695,2695,0
20241126,172100,41324850,2695,2695,2695,2695,0
20241126,172000,41324850,2695,2695,2695,2695,0
20241126,171900,41324850,2695,2695,2695,2695,0
20241126,171800,41324850,2695,2695,2695,2695,100
20241126,171700,41324850,2695,2695,2695,2695,0
20241126,171600,41324850,2695,2695,2695,2695,0
20241126,171500,41324850,2695,2695,2695,2695,0
20241126,171400,41324850,2695,2695,2695,2695,0
20241126,171300,41324850,2695,2695,2695,2695,0
20241126,171200,41324850,2695,2695,2695,2695,0
20241126,171100,41324850,2695,2695,2695,2695,0
20241126,171000,41324850,2695,2695,2695,2695,0
20241126,170900,41324850,2695,2695,2695,2695,0
20241126,170800,41324850,2695,2695,2695,2695,0
20241126,170700,41324850,2695,2695,2695,2695,0
20241126,170600,41324850,2695,2695,2695,2695,0
20241126,170500,41324850,2695,2695,2695,2695,0
20241126,170400,41324850,2695,2695,2695,2695,0
20241126,170300,41324850,2695,2695,2695,2695,0
20241126,170200,41324850,2695,2695,2695,2695,0
20241126,170100,41324850,2695,2695,2695,2695,0
20241126,170000,41324850,2695,2695,2695,2695,0
20241126,165900,41324850,2695,2695,2695,2695,0
20241126,165800,41324850,2695,2695,2695,2695,0
20241126,165700,41324850,2695,2695,2695,2695,0
20241126,165600,41324850,2695,2695,2695,2695,0
20241126,165500,41324850,2695,2695,2695,2695,0
20241126,165400,41324850,2695,2695,2695,2695,0
20241126,165300,41324850,2695,2695,2695,2695,0
20241126,165200,41324850,2695,2695,2695,2695,0
20241126,165100,41324850,2695,2695,2695,2695,0
20241126,165000,41324850,2695,2695,2695,2695,0
20241126,164900,41324850,2695,2695,2695,2695,0
20241126,164800,41324850,2695,2695,2695,2695,100
20241126,164700,41324850,2695,2695,2695,2695,0
20241126,164600,41324850,2695,2695,2695,2695,0
20241126,164500,41324850,2695,2695,2695,2695,0
20241126,164400,41324850,2695,2695,2695,2695,0
20241126,164300,41324850,2695,2695,2695,2695,0
20241126,164200,41324850,2695,2695,2695,2695,0
20241126,164100,41324850,2695,2695,2695,2695,0
20241126,164000,41324850,2695,2695,2695,2695,0
20241126,163900,41324850,2695,2695,2695,2695,0
20241126,163800,41324850,2695,2695,2695,2695,0
20241126,163700,41324850,2695,2695,2695,2695,0
20241126,163600,41324850,2695,2695,2695,2695,0
20241126,163500,41324850,2695,2695,2695,2695,0
20241126,163400,41324850,2695,2695,2695,2695,0
20241126,163300,41324850,2695,2695,2695,2695,0
20241126,163200,41324850,2695,2695,2695,2695,0
20241126,163100,41324850,2695,2695,2695,2695,0
20241126,163000,41324850,2695,2695,2695,2695,0
20241126,162900,41324850,2695,2695,2695,2695,0
20241126,162800,41324850,2695,2695,2695,2695,0
20241126,162700,41324850,2695,2695,2695,2695,0
20241126,162600,41324850,2695,2695,2695,2695,0
20241126,162500,41324850,2695,2695,2695,2695,0
20241126,162400,41324850,2695,2695,2695,2695,0
20241126,162300,41324850,2695,2695,2695,2695,0
20241126,162200,41324850,2695,2695,2695,2695,0
20241126,162100,41324850,2695,2695,2695,2695,0
20241126,162000,41324850,2695,2695,2695,2695,0
20241126,161900,41324850,2695,2695,2695,2695,0
20241126,161800,41324850,2695,2695,2695,2695,100
20241126,161700,41324850,2695,2695,2695,2695,0
20241126,161600,41324850,2695,2695,2695,2695,0
20241126,161500,41324850,2695,2695,2695,2695,0
20241126,161400,41324850,2695,2695,2695,2695,0
20241126,161300,41324850,2695,2695,2695,2695,0
20241126,161200,41324850,2695,2695,2695,2695,0
20241126,161100,41324850,2695,2695,2695,2695,0
20241126,161000,41324850,2695,2695,2695,2695,0
20241126,160900,41324850,2695,2695,2695,2695,0
20241126,160800,41324850,2695,2695,2695,2695,0
20241126,160700,41324850,2695,2695,2695,2695,0
20241126,160600,41324850,2695,2695,2695,2695,0
20241126,160500,41324850,2695,2695,2695,2695,0
20241126,160400,41324850,2695,2695,2695,2695,0
20241126,160300,41324850,2695,2695,2695,2695,0
20241126,160200,41324850,2695,2695,2695,2695,0
20241126,160100,41324850,2695,2695,2695,2695,0
20241126,160000,41324850,2695,2695,2695,2695,0
20241126,155900,41324850,2695,2695,2695,2695,0
20241126,155800,41324850,2695,2695,2695,2695,0
20241126,155700,41324850,2695,2695,2695,2695,0
20241126,155600,41324850,2695,2695,2695,2695,0
20241126,155500,41324850,2695,2695,2695,2695,0
20241126,155400,41324850,2695,2695,2695,2695,0
20241126,155300,41324850,2695,2695,2695,2695,0
20241126,155200,41324850,2695,2695,2695,2695,0
20241126,155100,41324850,2695,2695,2695,2695,0
20241126,155000,41324850,2695,2695,2695,2695,0
20241126,154900,41324850,2695,2695,2695,2695,0
20241126,154800,41324850,2695,2695,2695,2695,100
20241126,154700,41324850,2695,2695,2695,2695,0
20241126,154600,41324850,2695,2695,2695,2695,0
20241126,154500,41324850,2695,2695,2695,2695,0
20241126,154400,41324850,2695,2695,2695,2695,0
20241126,154300,41324850,2695,2695,2695,2695,0
20241126,154200,41324850,2695,2695,2695,2695,0
20241126,154100,41324850,2695,2695,2695,2695,0
20241126,154000,41324850,2695,2695,2695,2695,0
20241126,153900,41324850,2695,2695,2695,2695,0
20241126,153800,41324850,2695,2695,2695,2695,0
20241126,153700,41324850,2695,2695,2695,2695,0
20241126,153600,41324850,2695,2695,2695,2695,0
20241126,153500,41324850,2695,2695,2695,2695,0
20241126,153400,41324850,2695,2695,2695,2695,0
20241126,153300,41324850,2695,2695,2695,2695,0
20241126,153200,41324850,2695,2695,2695,2695,0
20241126,153100,41324850,2695,2695,2695,2695,0
20241126,153000,41324850,2695,2695,2695,2695,100
20241126,152900,41055350,2745,2745,2745,2745,0
20241126,152800,41055350,2745,2745,2745,2745,0
20241126,152700,41055350,2745,2745,2745,2745,0
20241126,152600,41055350,2745,2745,2745,2745,0
20241126,152500,41055350,2745,2745,2745,2745,0
20241126,152400,41055350,2745,2745,2745,2745,0
20241126,152300,41055350,2745,2745,2745,2745,0
20241126,152200,41055350,2745,2745,2745,2745,0
20241126,152100,41055350,2745,2745,2745,2745,0
20241126,152000,41055350,2745,2745,2745,2745,0
20241126,151900,41055350,2745,2745,2745,2745,1
20241126,151800,41052605,2695,2695,2695,2695,0
20241126,151700,41052605,2695,2695,2695,2695,0
20241126,151600,41052605,2695,2695,2695,2695,0
20241126,151500,41052605,2695,2695,2695,2695,0
20241126,151400,41052605,2695,2695,2695,2695,0
20241126,151300,41052605,2695,2695,2695,2695,697
20241126,151200,39174190,2695,2695,2695,2695,0
20241126,151100,39174190,2695,2695,2695,2695,0
20241126,151000,39174190,2695,2695,2695,2695,0
20241126,150900,39174190,2695,2695,2695,2695,0
20241126,150800,39174190,2695,2695,2695,2695,0
20241126,150700,39174190,2695,2695,2695,2695,0
20241126,150600,39174190,2695,2695,2695,2695,0
20241126,150500,39174190,2695,2695,2695,2695,0
20241126,150400,39174190,2695,2695,2695,2695,0
20241126,150300,39174190,2695,2695,2695,2695,0
20241126,150200,39174190,2695,2695,2695,2695,0
20241126,150100,39174190,2695,2695,2695,2695,0
20241126,150000,39174190,2695,2695,2695,2695,0
20241126,145900,39174190,2695,2695,2695,2695,0
20241126,145800,39174190,2695,2695,2695,2695,0
20241126,145700,39174190,2695,2695,2695,2695,0
20241126,145600,39174190,2695,2695,2695,2695,0
20241126,145500,39174190,2695,2695,2695,2695,0
20241126,145400,39174190,2695,2695,2695,2695,0
20241126,145300,39174190,2695,2695,2695,2695,0
20241126,145200,39174190,2695,2695,2695,2695,0
20241126,145100,39174190,2695,2695,2695,2695,0
20241126,145000,39174190,2695,2695,2695,2695,0
20241126,144900,39174190,2695,2695,2695,2695,0
20241126,144800,39174190,2695,2695,2695,2695,0
20241126,144700,39174190,2695,2695,2695,2695,0
20241126,144600,39174190,2695,2695,2695,2695,738
20241126,144500,37185280,2550,2550,2550,2550,0
20241126,144400,37185280,2550,2550,2550,2550,0
20241126,144300,37185280,2550,2550,2550,2550,0
20241126,144200,37185280,2550,2550,2550,2550,0
20241126,144100,37185280,2550,2550,2550,2550,0
20241126,144000,37185280,2550,2550,2550,2550,0
20241126,143900,37185280,2550,2550,2550,2550,0
20241126,143800,37185280,2550,2550,2550,2550,0
20241126,143700,37185280,2550,2550,2550,2550,0
20241126,143600,37185280,2550,2550,2550,2550,0
20241126,143500,37185280,2550,2550,2550,2550,0
20241126,143400,37185280,2550,2550,2550,2550,0
20241126,143300,37185280,2550,2550,2550,2550,0
20241126,143200,37185280,2550,2550,2550,2550,0
20241126,143100,37185280,2550,2560,2560,2550,2000
20241126,143000,32078280,2750,2750,2750,2750,0
20241126,142900,32078280,2750,2750,2750,2750,0
20241126,142800,32078280,2750,2750,2750,2750,0
20241126,142700,32078280,2750,2750,2750,2750,0
20241126,142600,32078280,2750,2750,2750,2750,0
20241126,142500,32078280,2750,2750,2750,2750,0
20241126,142400,32078280,2750,2750,2750,2750,1
20241126,142300,32075530,2550,2750,2750,2550,2008
20241126,142200,26845210,2750,2750,2750,2750,0
20241126,142100,26845210,2750,2750,2750,2750,0
20241126,142000,26845210,2750,2750,2750,2750,0
20241126,141900,26845210,2750,2750,2750,2750,0
20241126,141800,26845210,2750,2750,2750,2750,0
20241126,141700,26845210,2750,2750,2750,2750,0
20241126,141600,26845210,2750,2750,2750,2750,0
20241126,141500,26845210,2750,2750,2750,2750,0
20241126,141400,26845210,2750,2750,2750,2750,0
20241126,141300,26845210,2750,2755,2755,2750,517
20241126,141200,25422375,2755,2790,2790,2755,500
20241126,141100,24034710,2790,2790,2790,2790,0
20241126,141000,24034710,2790,2790,2790,2790,268
20241126,140900,23286990,2790,2790,2790,2790,100
20241126,140800,23007990,2790,2810,2810,2790,274
20241126,140700,22238520,2850,2850,2850,2850,0
20241126,140600,22238520,2850,2850,2850,2850,0
20241126,140500,22238520,2850,2850,2850,2850,0
20241126,140400,22238520,2850,2850,2850,2850,0
20241126,140300,22238520,2850,2850,2850,2850,0
20241126,140200,22238520,2850,2850,2850,2850,0
20241126,140100,22238520,2850,2845,2850,2845,348
20241126,140000,21248270,2850,2850,2850,2850,0
20241126,135900,21248270,2850,2850,2850,2850,0
20241126,135800,21248270,2850,2845,2850,2845,100
20241126,135700,20963700,2875,2875,2875,2875,0
20241126,135600,20963700,2875,2875,2875,2875,0
20241126,135500,20963700,2875,2875,2875,2875,0
20241126,135400,20963700,2875,2875,2875,2875,0
20241126,135300,20963700,2875,2875,2875,2875,0
20241126,135200,20963700,2875,2875,2875,2875,0
20241126,135100,20963700,2875,2875,2875,2875,0
20241126,135000,20963700,2875,2875,2875,2875,0
20241126,134900,20963700,2875,2875,2875,2875,0
20241126,134800,20963700,2875,2875,2875,2875,0
20241126,134700,20963700,2875,2875,2875,2875,0
20241126,134600,20963700,2875,2875,2875,2875,0
20241126,134500,20963700,2875,2875,2875,2875,0
20241126,134400,20963700,2875,2875,2875,2875,0
20241126,134300,20963700,2875,2875,2875,2875,0
20241126,134200,20963700,2875,2875,2875,2875,0
20241126,134100,20963700,2875,2875,2875,2875,0
20241126,134000,20963700,2875,2875,2875,2875,0
20241126,133900,20963700,2875,2875,2875,2875,0
20241126,133800,20963700,2875,2875,2875,2875,0
20241126,133700,20963700,2875,2875,2875,2875,0
20241126,133600,20963700,2875,2875,2875,2875,0
20241126,133500,20963700,2875,2875,2875,2875,0
20241126,133400,20963700,2875,2875,2875,2875,0
20241126,133300,20963700,2875,2875,2875,2875,0
20241126,133200,20963700,2875,2875,2875,2875,0
20241126,133100,20963700,2875,2875,2875,2875,0
20241126,133000,20963700,2875,2875,2875,2875,0
20241126,132900,20963700,2875,2875,2875,2875,0
20241126,132800,20963700,2875,2875,2875,2875,0
20241126,132700,20963700,2875,2875,2875,2875,0
20241126,132600,20963700,2875,2875,2875,2875,0
20241126,132500,20963700,2875,2875,2875,2875,0
20241126,132400,20963700,2875,2875,2875,2875,0
20241126,132300,20963700,2875,2875,2875,2875,0
20241126,132200,20963700,2875,2875,2875,2875,0
20241126,132100,20963700,2875,2875,2875,2875,0
20241126,132000,20963700,2875,2875,2875,2875,0
20241126,131900,20963700,2875,2875,2875,2875,0
20241126,131800,20963700,2875,2875,2875,2875,0
20241126,131700,20963700,2875,2875,2875,2875,0
20241126,131600,20963700,2875,2875,2875,2875,0
20241126,131500,20963700,2875,2875,2875,2875,0
20241126,131400,20963700,2875,2875,2875,2875,0
20241126,131300,20963700,2875,2875,2875,2875,0
20241126,131200,20963700,2875,2875,2875,2875,0
20241126,131100,20963700,2875,2875,2875,2875,0
20241126,131000,20963700,2875,2875,2875,2875,0
20241126,130900,20963700,2875,2875,2875,2875,0
20241126,130800,20963700,2875,2875,2875,2875,0
20241126,130700,20963700,2875,2875,2875,2875,0
20241126,130600,20963700,2875,2875,2875,2875,0
20241126,130500,20963700,2875,2875,2875,2875,0
20241126,130400,20963700,2875,2875,2875,2875,0
20241126,130300,20963700,2875,2875,2875,2875,0
20241126,130200,20963700,2875,2875,2875,2875,10
20241126,130100,20934950,2885,2885,2885,2885,0
20241126,130000,20934950,2885,2885,2885,2885,0
20241126,125900,20934950,2885,2885,2885,2885,0
20241126,125800,20934950,2885,2885,2885,2885,0
20241126,125700,20934950,2885,2885,2885,2885,0
20241126,125600,20934950,2885,2885,2885,2885,0
20241126,125500,20934950,2885,2885,2885,2885,0
20241126,125400,20934950,2885,2885,2885,2885,0
20241126,125300,20934950,2885,2885,2885,2885,0
20241126,125200,20934950,2885,2885,2885,2885,0
20241126,125100,20934950,2885,2885,2885,2885,0
20241126,125000,20934950,2885,2885,2885,2885,0
20241126,124900,20934950,2885,2885,2885,2885,0
20241126,124800,20934950,2885,2885,2885,2885,0
20241126,124700,20934950,2885,2885,2885,2885,0
20241126,124600,20934950,2885,2885,2885,2885,0
20241126,124500,20934950,2885,2885,2885,2885,0
20241126,124400,20934950,2885,2885,2885,2885,0
20241126,124300,20934950,2885,2885,2885,2885,0
20241126,124200,20934950,2885,2885,2885,2885,0
20241126,124100,20934950,2885,2885,2885,2885,0
20241126,124000,20934950,2885,2885,2885,2885,0
20241126,123900,20934950,2885,2885,2885,2885,0
20241126,123800,20934950,2885,2885,2885,2885,0
20241126,123700,20934950,2885,2885,2885,2885,0
20241126,123600,20934950,2885,2885,2885,2885,0
20241126,123500,20934950,2885,2885,2885,2885,0
20241126,123400,20934950,2885,2885,2885,2885,0
20241126,123300,20934950,2885,2885,2885,2885,0
20241126,123200,20934950,2885,2885,2885,2885,1
20241126,123100,20932065,2885,2885,2885,2885,1
20241126,123000,20929180,2810,2810,2810,2810,10
20241126,122900,20901080,2895,2895,2895,2895,0
20241126,122800,20901080,2895,2895,2895,2895,0
20241126,122700,20901080,2895,2895,2895,2895,0
20241126,122600,20901080,2895,2895,2895,2895,0
20241126,122500,20901080,2895,2895,2895,2895,0
20241126,122400,20901080,2895,2895,2895,2895,0
20241126,122300,20901080,2895,2895,2895,2895,0
20241126,122200,20901080,2895,2895,2895,2895,0
20241126,122100,20901080,2895,2895,2895,2895,0
20241126,122000,20901080,2895,2895,2895,2895,0
20241126,121900,20901080,2895,2895,2895,2895,0
20241126,121800,20901080,2895,2895,2895,2895,0
20241126,121700,20901080,2895,2895,2895,2895,0
20241126,121600,20901080,2895,2895,2895,2895,0
20241126,121500,20901080,2895,2895,2895,2895,0
20241126,121400,20901080,2895,2895,2895,2895,0
20241126,121300,20901080,2895,2895,2895,2895,0
20241126,121200,20901080,2895,2895,2895,2895,0
20241126,121100,20901080,2895,2895,2895,2895,0
20241126,121000,20901080,2895,2895,2895,2895,0
20241126,120900,20901080,2895,2895,2895,2895,0
20241126,120800,20901080,2895,2895,2895,2895,0
20241126,120700,20901080,2895,2895,2895,2895,0
20241126,120600,20901080,2895,2895,2895,2895,1
20241126,120500,20898185,2810,2810,2810,2810,0
20241126,120400,20898185,2810,2810,2810,2810,0
20241126,120300,20898185,2810,2810,2810,2810,0
20241126,120200,20898185,2810,2810,2810,2810,0
20241126,120100,20898185,2810,2810,2810,2810,0
20241126,120000,20898185,2810,2810,2810,2810,0
20241126,115900,20898185,2810,2810,2810,2810,0
20241126,115800,20898185,2810,2810,2810,2810,0
20241126,115700,20898185,2810,2810,2810,2810,0
20241126,115600,20898185,2810,2810,2810,2810,0
20241126,115500,20898185,2810,2810,2810,2810,0
20241126,115400,20898185,2810,2810,2810,2810,0
20241126,115300,20898185,2810,2810,2810,2810,0
20241126,115200,20898185,2810,2810,2810,2810,0
20241126,115100,20898185,2810,2810,2810,2810,0
20241126,115000,20898185,2810,2810,2810,2810,0
20241126,114900,20898185,2810,2810,2810,2810,0
20241126,114800,20898185,2810,2810,2810,2810,0
20241126,114700,20898185,2810,2810,2810,2810,0
20241126,114600,20898185,2810,2810,2810,2810,0
20241126,114500,20898185,2810,2810,2810,2810,0
20241126,114400,20898185,2810,2810,2810,2810,0
20241126,114300,20898185,2810,2810,2810,2810,0
20241126,114200,20898185,2810,2810,2810,2810,0
20241126,114100,20898185,2810,2810,2810,2810,0
20241126,114000,20898185,2810,2810,2810,2810,0
20241126,113900,20898185,2810,2810,2810,2810,0
20241126,113800,20898185,2810,2810,2810,2810,0
20241126,113700,20898185,2810,2810,2810,2810,0
20241126,113600,20898185,2810,2810,2810,2810,0
20241126,113500,20898185,2810,2810,2810,2810,0
20241126,113400,20898185,2810,2810,2810,2810,0
20241126,113300,20898185,2810,2810,2810,2810,0
20241126,113200,20898185,2810,2810,2810,2810,0
20241126,113100,20898185,2810,2810,2810,2810,0
20241126,113000,20898185,2810,2810,2810,2810,0
20241126,112900,20898185,2810,2810,2810,2810,0
20241126,112800,20898185,2810,2810,2810,2810,0
20241126,112700,20898185,2810,2810,2810,2810,0
20241126,112600,20898185,2810,2810,2810,2810,0
20241126,112500,20898185,2810,2810,2810,2810,329
20241126,112400,19973695,2810,2810,2810,2810,0
20241126,112300,19973695,2810,2810,2810,2810,0
20241126,112200,19973695,2810,2810,2810,2810,0
20241126,112100,19973695,2810,2810,2810,2810,0
20241126,112000,19973695,2810,2810,2810,2810,0
20241126,111900,19973695,2810,2810,2810,2810,0
20241126,111800,19973695,2810,2810,2810,2810,0
20241126,111700,19973695,2810,2810,2810,2810,0
20241126,111600,19973695,2810,2810,2810,2810,0
20241126,111500,19973695,2810,2810,2810,2810,0
20241126,111400,19973695,2810,2810,2810,2810,0
20241126,111300,19973695,2810,2810,2810,2810,0
20241126,111200,19973695,2810,2810,2810,2810,4
20241126,111100,19962455,2940,2940,2940,2940,0
20241126,111000,19962455,2940,2940,2940,2940,0
20241126,110900,19962455,2940,2940,2940,2940,11
20241126,110800,19930115,2940,2940,2940,2940,1
20241126,110700,19927175,2945,2945,2945,2945,0
20241126,110600,19927175,2945,2945,2945,2945,1
20241126,110500,19924230,2810,2810,2810,2810,3000
20241126,110400,11494230,2810,2810,2810,2810,0
20241126,110300,11494230,2810,2810,2810,2810,0
20241126,110200,11494230,2810,2810,2810,2810,0
20241126,110100,11494230,2810,2810,2810,2810,0
20241126,110000,11494230,2810,2810,2810,2810,0
20241126,105900,11494230,2810,2840,2955,2810,112
20241126,105800,11176065,2820,2820,2820,2820,192
20241126,105700,10634625,2820,2820,2820,2820,10
20241126,105600,10606425,2820,2820,2820,2820,90
20241126,105500,10352625,2820,2820,2820,2820,0
20241126,105400,10352625,2820,2820,2820,2820,0
20241126,105300,10352625,2820,2820,2820,2820,100
20241126,105200,10070625,2820,2820,2820,2820,0
20241126,105100,10070625,2820,2820,2820,2820,12
20241126,105000,10036785,2820,2820,2820,2820,0
20241126,104900,10036785,2820,2820,2820,2820,0
20241126,104800,10036785,2820,2820,2820,2820,0
20241126,104700,10036785,2820,2820,2820,2820,0
20241126,104600,10036785,2820,2820,2820,2820,15
20241126,104500,9994485,2820,2820,2820,2820,21
20241126,104400,9935265,2820,2820,2820,2820,0
20241126,104300,9935265,2820,2820,2820,2820,35
20241126,104200,9836565,2820,2820,2820,2820,0
20241126,104100,9836565,2820,2820,2820,2820,6
20241126,104000,9819645,2820,2820,2820,2820,0
20241126,103900,9819645,2820,2820,2820,2820,0
20241126,103800,9819645,2820,2820,2820,2820,10
20241126,103700,9791445,2830,2830,2830,2830,0
20241126,103600,9791445,2830,2830,2830,2830,0
20241126,103500,9791445,2830,2830,2830,2830,0
20241126,103400,9791445,2830,2830,2830,2830,0
20241126,103300,9791445,2830,2830,2830,2830,0
20241126,103200,9791445,2830,2830,2830,2830,0
20241126,103100,9791445,2830,2830,2830,2830,6
20241126,103000,9774465,2830,2830,2830,2830,0
20241126,102900,9774465,2830,2830,2830,2830,0
20241126,102800,9774465,2830,2830,2830,2830,0
20241126,102700,9774465,2830,2830,2830,2830,0
20241126,102600,9774465,2830,2830,2830,2830,0
20241126,102500,9774465,2830,2830,2830,2830,0
20241126,102400,9774465,2830,2830,2830,2830,0
20241126,102300,9774465,2830,2830,2830,2830,4
20241126,102200,9763145,2830,2830,2830,2830,0
20241126,102100,9763145,2830,2830,2830,2830,0
20241126,102000,9763145,2830,2830,2830,2830,0
20241126,101900,9763145,2830,2830,2830,2830,0
20241126,101800,9763145,2830,2830,2830,2830,0
20241126,101700,9763145,2830,2830,2830,2830,0
20241126,101600,9763145,2830,2830,2830,2830,0
20241126,101500,9763145,2830,2830,2830,2830,0
20241126,101400,9763145,2830,2830,2830,2830,0
20241126,101300,9763145,2830,2830,2830,2830,0
20241126,101200,9763145,2830,2830,2830,2830,0
20241126,101100,9763145,2830,2830,2830,2830,0
20241126,101000,9763145,2830,2845,2845,2830,500
20241126,100900,8342705,2985,2985,2985,2985,0
20241126,100800,8342705,2985,2985,2985,2985,0
20241126,100700,8342705,2985,2985,2985,2985,0
20241126,100600,8342705,2985,2985,2985,2985,0
20241126,100500,8342705,2985,2985,2985,2985,0
20241126,100400,8342705,2985,2985,2985,2985,0
20241126,100300,8342705,2985,2985,2985,2985,0
20241126,100200,8342705,2985,2985,2985,2985,0
20241126,100100,8342705,2985,2985,2985,2985,0
20241126,100000,8342705,2985,2985,2985,2985,0
20241126,095900,8342705,2985,2985,2985,2985,0
20241126,095800,8342705,2985,2985,2985,2985,0
20241126,095700,8342705,2985,2985,2985,2985,0
20241126,095600,8342705,2985,2985,2985,2985,0
20241126,095500,8342705,2985,2985,2985,2985,0
20241126,095400,8342705,2985,2985,2985,2985,0
20241126,095300,8342705,2985,2985,2985,2985,47
20241126,095200,8202410,2985,2985,2985,2985,0
20241126,095100,8202410,2985,2985,2985,2985,0
20241126,095000,8202410,2985,2985,2985,2985,0
20241126,094900,8202410,2985,2985,2985,2985,0
20241126,094800,8202410,2985,2985,2985,2985,0
20241126,094700,8202410,2985,2985,2985,2985,8
20241126,094600,8178530,2985,2985,2985,2985,0
20241126,094500,8178530,2985,2895,2985,2895,5
20241126,094400,8163965,2895,2895,2895,2895,0
20241126,094300,8163965,2895,2895,2895,2895,0
20241126,094200,8163965,2895,2895,2895,2895,0
20241126,094100,8163965,2895,2895,2895,2895,0
20241126,094000,8163965,2895,2895,2895,2895,36
20241126,093900,8059745,2895,2895,2895,2895,0
20241126,093800,8059745,2895,2895,2895,2895,0
20241126,093700,8059745,2895,2895,2895,2895,0
20241126,093600,8059745,2895,2895,2895,2895,30
20241126,093500,7972895,2895,2895,2895,2895,22
20241126,093400,7909205,2895,2895,2895,2895,0
20241126,093300,7909205,2895,2895,2895,2895,0
20241126,093200,7909205,2895,2895,2895,2895,0
20241126,093100,7909205,2895,2895,2895,2895,0
20241126,093000,7909205,2895,2895,2895,2895,0
20241126,092900,7909205,2895,2895,2895,2895,500
20241126,092800,6461705,2895,2895,2895,2895,0
20241126,092700,6461705,2895,2895,2895,2895,988
20241126,092600,3601445,2895,2895,2895,2895,0
20241126,092500,3601445,2895,2895,2895,2895,0
20241126,092400,3601445,2895,2895,2895,2895,0
20241126,092300,3601445,2895,2895,2895,2895,0
20241126,092200,3601445,2895,2895,2895,2895,0
20241126,092100,3601445,2895,2895,2895,2895,9
20241126,092000,3575390,2895,2895,2895,2895,500
20241126,091900,2127890,2895,2895,2895,2895,0
20241126,091800,2127890,2895,2895,2895,2895,0
20241126,091700,2127890,2895,2895,2895,2895,0
20241126,091600,2127890,2895,2895,2895,2895,0
20241126,091500,2127890,2895,2895,2895,2895,0
20241126,091400,2127890,2895,2895,2895,2895,82
20241126,091300,1890500,2990,2990,2990,2990,71
20241126,091200,1678210,2990,2990,2990,2990,3
20241126,091100,1669240,2990,2990,2990,2990,0
20241126,091000,1669240,2990,2990,2990,2990,0
20241126,090900,1669240,2990,2990,2990,2990,0
20241126,090800,1669240,2990,2990,2990,2990,1
20241126,090700,1666250,2995,2995,2995,2995,350
20241126,090600,618000,3000,3000,3000,3000,0
20241126,090500,618000,3000,3000,3000,3000,0
20241126,090400,618000,3000,3000,3000,3000,0
20241126,090300,618000,3000,3000,3000,3000,0
20241126,090200,618000,3000,3000,3000,3000,0
20241126,090100,618000,3000,3000,3000,3000,0
20241126,090000,618000,3000,3000,3000,3000,206