KissMeData/036670/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192100,50899660,6730,6730,6730,6730,291
20241126,192000,50899660,6730,6730,6730,6730,0
20241126,191900,50899660,6730,6730,6730,6730,0
20241126,191800,50899660,6730,6730,6730,6730,0
20241126,191700,50899660,6730,6730,6730,6730,0
20241126,191600,50899660,6730,6730,6730,6730,0
20241126,191500,50899660,6730,6730,6730,6730,0
20241126,191400,50899660,6730,6730,6730,6730,0
20241126,191300,50899660,6730,6730,6730,6730,0
20241126,191200,50899660,6730,6730,6730,6730,0
20241126,191100,50899660,6730,6730,6730,6730,0
20241126,191000,50899660,6730,6730,6730,6730,0
20241126,190900,50899660,6730,6730,6730,6730,0
20241126,190800,50899660,6730,6730,6730,6730,0
20241126,190700,50899660,6730,6730,6730,6730,0
20241126,190600,50899660,6730,6730,6730,6730,0
20241126,190500,50899660,6730,6730,6730,6730,0
20241126,190400,50899660,6730,6730,6730,6730,0
20241126,190300,50899660,6730,6730,6730,6730,0
20241126,190200,50899660,6730,6730,6730,6730,0
20241126,190100,50899660,6730,6730,6730,6730,0
20241126,190000,50899660,6730,6730,6730,6730,0
20241126,185900,50899660,6730,6730,6730,6730,0
20241126,185800,50899660,6730,6730,6730,6730,0
20241126,185700,50899660,6730,6730,6730,6730,0
20241126,185600,50899660,6730,6730,6730,6730,0
20241126,185500,50899660,6730,6730,6730,6730,0
20241126,185400,50899660,6730,6730,6730,6730,0
20241126,185300,50899660,6730,6730,6730,6730,0
20241126,185200,50899660,6730,6730,6730,6730,0
20241126,185100,50899660,6730,6730,6730,6730,291
20241126,185000,50899660,6730,6730,6730,6730,0
20241126,184900,50899660,6730,6730,6730,6730,0
20241126,184800,50899660,6730,6730,6730,6730,0
20241126,184700,50899660,6730,6730,6730,6730,0
20241126,184600,50899660,6730,6730,6730,6730,0
20241126,184500,50899660,6730,6730,6730,6730,0
20241126,184400,50899660,6730,6730,6730,6730,0
20241126,184300,50899660,6730,6730,6730,6730,0
20241126,184200,50899660,6730,6730,6730,6730,0
20241126,184100,50899660,6730,6730,6730,6730,0
20241126,184000,50899660,6730,6730,6730,6730,0
20241126,183900,50899660,6730,6730,6730,6730,0
20241126,183800,50899660,6730,6730,6730,6730,0
20241126,183700,50899660,6730,6730,6730,6730,0
20241126,183600,50899660,6730,6730,6730,6730,0
20241126,183500,50899660,6730,6730,6730,6730,0
20241126,183400,50899660,6730,6730,6730,6730,0
20241126,183300,50899660,6730,6730,6730,6730,0
20241126,183200,50899660,6730,6730,6730,6730,0
20241126,183100,50899660,6730,6730,6730,6730,0
20241126,183000,50899660,6730,6730,6730,6730,0
20241126,182900,50899660,6730,6730,6730,6730,0
20241126,182800,50899660,6730,6730,6730,6730,0
20241126,182700,50899660,6730,6730,6730,6730,0
20241126,182600,50899660,6730,6730,6730,6730,0
20241126,182500,50899660,6730,6730,6730,6730,0
20241126,182400,50899660,6730,6730,6730,6730,0
20241126,182300,50899660,6730,6730,6730,6730,0
20241126,182200,50899660,6730,6730,6730,6730,0
20241126,182100,50899660,6730,6730,6730,6730,291
20241126,182000,50899660,6730,6730,6730,6730,0
20241126,181900,50899660,6730,6730,6730,6730,0
20241126,181800,50899660,6730,6730,6730,6730,0
20241126,181700,50899660,6730,6730,6730,6730,0
20241126,181600,50899660,6730,6730,6730,6730,0
20241126,181500,50899660,6730,6730,6730,6730,0
20241126,181400,50899660,6730,6730,6730,6730,0
20241126,181300,50899660,6730,6730,6730,6730,0
20241126,181200,50899660,6730,6730,6730,6730,0
20241126,181100,50899660,6730,6730,6730,6730,0
20241126,181000,50899660,6730,6730,6730,6730,0
20241126,180900,50899660,6730,6730,6730,6730,0
20241126,180800,50899660,6730,6730,6730,6730,0
20241126,180700,50899660,6730,6730,6730,6730,0
20241126,180600,50899660,6730,6730,6730,6730,0
20241126,180500,50899660,6730,6730,6730,6730,0
20241126,180400,50899660,6730,6730,6730,6730,0
20241126,180300,50899660,6730,6730,6730,6730,0
20241126,180200,50899660,6730,6730,6730,6730,0
20241126,180100,50899660,6730,6730,6730,6730,0
20241126,180000,50899660,6730,6730,6730,6730,0
20241126,175900,50899660,6730,6730,6730,6730,0
20241126,175800,50899660,6730,6730,6730,6730,0
20241126,175700,50899660,6730,6730,6730,6730,0
20241126,175600,50899660,6730,6730,6730,6730,0
20241126,175500,50899660,6730,6730,6730,6730,0
20241126,175400,50899660,6730,6730,6730,6730,0
20241126,175300,50899660,6730,6730,6730,6730,0
20241126,175200,50899660,6730,6730,6730,6730,0
20241126,175100,50899660,6730,6730,6730,6730,291
20241126,175000,50899660,6730,6730,6730,6730,0
20241126,174900,50899660,6730,6730,6730,6730,0
20241126,174800,50899660,6730,6730,6730,6730,0
20241126,174700,50899660,6730,6730,6730,6730,0
20241126,174600,50899660,6730,6730,6730,6730,0
20241126,174500,50899660,6730,6730,6730,6730,0
20241126,174400,50899660,6730,6730,6730,6730,0
20241126,174300,50899660,6730,6730,6730,6730,0
20241126,174200,50899660,6730,6730,6730,6730,0
20241126,174100,50899660,6730,6730,6730,6730,0
20241126,174000,50899660,6730,6730,6730,6730,0
20241126,173900,50899660,6730,6730,6730,6730,0
20241126,173800,50899660,6730,6730,6730,6730,0
20241126,173700,50899660,6730,6730,6730,6730,0
20241126,173600,50899660,6730,6730,6730,6730,0
20241126,173500,50899660,6730,6730,6730,6730,0
20241126,173400,50899660,6730,6730,6730,6730,0
20241126,173300,50899660,6730,6730,6730,6730,0
20241126,173200,50899660,6730,6730,6730,6730,0
20241126,173100,50899660,6730,6730,6730,6730,0
20241126,173000,50899660,6730,6730,6730,6730,0
20241126,172900,50899660,6730,6730,6730,6730,0
20241126,172800,50899660,6730,6730,6730,6730,0
20241126,172700,50899660,6730,6730,6730,6730,0
20241126,172600,50899660,6730,6730,6730,6730,0
20241126,172500,50899660,6730,6730,6730,6730,0
20241126,172400,50899660,6730,6730,6730,6730,0
20241126,172300,50899660,6730,6730,6730,6730,0
20241126,172200,50899660,6730,6730,6730,6730,0
20241126,172100,50899660,6730,6730,6730,6730,291
20241126,172000,50899660,6730,6730,6730,6730,0
20241126,171900,50899660,6730,6730,6730,6730,0
20241126,171800,50899660,6730,6730,6730,6730,0
20241126,171700,50899660,6730,6730,6730,6730,0
20241126,171600,50899660,6730,6730,6730,6730,0
20241126,171500,50899660,6730,6730,6730,6730,0
20241126,171400,50899660,6730,6730,6730,6730,0
20241126,171300,50899660,6730,6730,6730,6730,0
20241126,171200,50899660,6730,6730,6730,6730,0
20241126,171100,50899660,6730,6730,6730,6730,0
20241126,171000,50899660,6730,6730,6730,6730,0
20241126,170900,50899660,6730,6730,6730,6730,0
20241126,170800,50899660,6730,6730,6730,6730,0
20241126,170700,50899660,6730,6730,6730,6730,0
20241126,170600,50899660,6730,6730,6730,6730,0
20241126,170500,50899660,6730,6730,6730,6730,0
20241126,170400,50899660,6730,6730,6730,6730,0
20241126,170300,50899660,6730,6730,6730,6730,0
20241126,170200,50899660,6730,6730,6730,6730,0
20241126,170100,50899660,6730,6730,6730,6730,0
20241126,170000,50899660,6730,6730,6730,6730,0
20241126,165900,50899660,6730,6730,6730,6730,0
20241126,165800,50899660,6730,6730,6730,6730,0
20241126,165700,50899660,6730,6730,6730,6730,0
20241126,165600,50899660,6730,6730,6730,6730,0
20241126,165500,50899660,6730,6730,6730,6730,0
20241126,165400,50899660,6730,6730,6730,6730,0
20241126,165300,50899660,6730,6730,6730,6730,0
20241126,165200,50899660,6730,6730,6730,6730,0
20241126,165100,50899660,6730,6730,6730,6730,291
20241126,165000,50899660,6730,6730,6730,6730,0
20241126,164900,50899660,6730,6730,6730,6730,0
20241126,164800,50899660,6730,6730,6730,6730,0
20241126,164700,50899660,6730,6730,6730,6730,0
20241126,164600,50899660,6730,6730,6730,6730,0
20241126,164500,50899660,6730,6730,6730,6730,0
20241126,164400,50899660,6730,6730,6730,6730,0
20241126,164300,50899660,6730,6730,6730,6730,0
20241126,164200,50899660,6730,6730,6730,6730,0
20241126,164100,50899660,6730,6730,6730,6730,0
20241126,164000,50899660,6730,6730,6730,6730,0
20241126,163900,50899660,6730,6730,6730,6730,0
20241126,163800,50899660,6730,6730,6730,6730,0
20241126,163700,50899660,6730,6730,6730,6730,0
20241126,163600,50899660,6730,6730,6730,6730,0
20241126,163500,50899660,6730,6730,6730,6730,0
20241126,163400,50899660,6730,6730,6730,6730,0
20241126,163300,50899660,6730,6730,6730,6730,0
20241126,163200,50899660,6730,6730,6730,6730,0
20241126,163100,50899660,6730,6730,6730,6730,0
20241126,163000,50899660,6730,6730,6730,6730,0
20241126,162900,50899660,6730,6730,6730,6730,0
20241126,162800,50899660,6730,6730,6730,6730,0
20241126,162700,50899660,6730,6730,6730,6730,0
20241126,162600,50899660,6730,6730,6730,6730,0
20241126,162500,50899660,6730,6730,6730,6730,0
20241126,162400,50899660,6730,6730,6730,6730,0
20241126,162300,50899660,6730,6730,6730,6730,0
20241126,162200,50899660,6730,6730,6730,6730,0
20241126,162100,50899660,6730,6730,6730,6730,291
20241126,162000,50899660,6730,6730,6730,6730,0
20241126,161900,50899660,6730,6730,6730,6730,0
20241126,161800,50899660,6730,6730,6730,6730,0
20241126,161700,50899660,6730,6730,6730,6730,0
20241126,161600,50899660,6730,6730,6730,6730,0
20241126,161500,50899660,6730,6730,6730,6730,0
20241126,161400,50899660,6730,6730,6730,6730,0
20241126,161300,50899660,6730,6730,6730,6730,0
20241126,161200,50899660,6730,6730,6730,6730,0
20241126,161100,50899660,6730,6730,6730,6730,0
20241126,161000,50899660,6730,6730,6730,6730,0
20241126,160900,50899660,6730,6730,6730,6730,0
20241126,160800,50899660,6730,6730,6730,6730,0
20241126,160700,50899660,6730,6730,6730,6730,0
20241126,160600,50899660,6730,6730,6730,6730,0
20241126,160500,50899660,6730,6730,6730,6730,0
20241126,160400,50899660,6730,6730,6730,6730,0
20241126,160300,50899660,6730,6730,6730,6730,0
20241126,160200,50899660,6730,6730,6730,6730,0
20241126,160100,50899660,6730,6730,6730,6730,0
20241126,160000,50899660,6730,6730,6730,6730,0
20241126,155900,50899660,6730,6730,6730,6730,0
20241126,155800,50899660,6730,6730,6730,6730,0
20241126,155700,50899660,6730,6730,6730,6730,0
20241126,155600,50899660,6730,6730,6730,6730,0
20241126,155500,50899660,6730,6730,6730,6730,0
20241126,155400,50899660,6730,6730,6730,6730,0
20241126,155300,50899660,6730,6730,6730,6730,0
20241126,155200,50899660,6730,6730,6730,6730,0
20241126,155100,50899660,6730,6730,6730,6730,291
20241126,155000,50899660,6730,6730,6730,6730,0
20241126,154900,50899660,6730,6730,6730,6730,0
20241126,154800,50899660,6730,6730,6730,6730,0
20241126,154700,50899660,6730,6730,6730,6730,0
20241126,154600,50899660,6730,6730,6730,6730,0
20241126,154500,50899660,6730,6730,6730,6730,0
20241126,154400,50899660,6730,6730,6730,6730,0
20241126,154300,50899660,6730,6730,6730,6730,0
20241126,154200,50899660,6730,6730,6730,6730,0
20241126,154100,50899660,6730,6730,6730,6730,0
20241126,154000,50899660,6730,6730,6730,6730,0
20241126,153900,50899660,6730,6730,6730,6730,0
20241126,153800,50899660,6730,6730,6730,6730,0
20241126,153700,50899660,6730,6730,6730,6730,0
20241126,153600,50899660,6730,6730,6730,6730,0
20241126,153500,50899660,6730,6730,6730,6730,0
20241126,153400,50899660,6730,6730,6730,6730,0
20241126,153300,50899660,6730,6730,6730,6730,0
20241126,153200,50899660,6730,6730,6730,6730,0
20241126,153100,50899660,6730,6730,6730,6730,0
20241126,153000,50899660,6730,6730,6730,6730,291
20241126,152900,48941230,6730,6730,6730,6730,0
20241126,152800,48941230,6730,6730,6730,6730,0
20241126,152700,48941230,6730,6730,6730,6730,0
20241126,152600,48941230,6730,6730,6730,6730,0
20241126,152500,48941230,6730,6730,6730,6730,0
20241126,152400,48941230,6730,6730,6730,6730,0
20241126,152300,48941230,6730,6730,6730,6730,0
20241126,152200,48941230,6730,6730,6730,6730,0
20241126,152100,48941230,6730,6730,6730,6730,0
20241126,152000,48941230,6730,6730,6730,6730,0
20241126,151900,48941230,6730,6690,6730,6690,310
20241126,151800,46865610,6730,6730,6730,6730,9
20241126,151700,46805040,6730,6730,6730,6730,0
20241126,151600,46805040,6730,6730,6730,6730,0
20241126,151500,46805040,6730,6730,6730,6730,44
20241126,151400,46508920,6690,6690,6690,6690,178
20241126,151300,45318100,6730,6730,6730,6730,0
20241126,151200,45318100,6730,6730,6730,6730,0
20241126,151100,45318100,6730,6730,6730,6730,0
20241126,151000,45318100,6730,6730,6730,6730,0
20241126,150900,45318100,6730,6730,6730,6730,14
20241126,150800,45223880,6730,6730,6730,6730,0
20241126,150700,45223880,6730,6730,6730,6730,0
20241126,150600,45223880,6730,6730,6730,6730,0
20241126,150500,45223880,6730,6730,6730,6730,0
20241126,150400,45223880,6730,6730,6730,6730,0
20241126,150300,45223880,6730,6730,6730,6730,0
20241126,150200,45223880,6730,6730,6730,6730,0
20241126,150100,45223880,6730,6730,6730,6730,9
20241126,150000,45163310,6730,6730,6730,6730,0
20241126,145900,45163310,6730,6670,6730,6670,44
20241126,145800,44869290,6730,6730,6730,6730,0
20241126,145700,44869290,6730,6730,6730,6730,0
20241126,145600,44869290,6730,6730,6730,6730,0
20241126,145500,44869290,6730,6730,6730,6730,25
20241126,145400,44701040,6720,6720,6720,6720,0
20241126,145300,44701040,6720,6720,6720,6720,0
20241126,145200,44701040,6720,6720,6720,6720,0
20241126,145100,44701040,6720,6720,6720,6720,0
20241126,145000,44701040,6720,6710,6720,6710,3
20241126,144900,44680900,6730,6730,6730,6730,0
20241126,144800,44680900,6730,6730,6730,6730,0
20241126,144700,44680900,6730,6670,6730,6670,34
20241126,144600,44453700,6730,6730,6730,6730,0
20241126,144500,44453700,6730,6730,6730,6730,0
20241126,144400,44453700,6730,6730,6730,6730,0
20241126,144300,44453700,6730,6700,6730,6700,250
20241126,144200,42776420,6700,6700,6700,6700,0
20241126,144100,42776420,6700,6700,6700,6700,16
20241126,144000,42669220,6700,6700,6700,6700,0
20241126,143900,42669220,6700,6700,6700,6700,0
20241126,143800,42669220,6700,6690,6700,6690,85
20241126,143700,42100390,6690,6670,6690,6670,34
20241126,143600,41873470,6690,6690,6690,6690,0
20241126,143500,41873470,6690,6690,6690,6690,0
20241126,143400,41873470,6690,6690,6690,6690,0
20241126,143300,41873470,6690,6690,6690,6690,0
20241126,143200,41873470,6690,6690,6690,6690,0
20241126,143100,41873470,6690,6690,6690,6690,0
20241126,143000,41873470,6690,6690,6690,6690,0
20241126,142900,41873470,6690,6690,6690,6690,0
20241126,142800,41873470,6690,6690,6690,6690,0
20241126,142700,41873470,6690,6660,6690,6650,653
20241126,142600,37520140,6660,6660,6660,6660,0
20241126,142500,37520140,6660,6660,6660,6660,125
20241126,142400,36687640,6660,6650,6660,6640,296
20241126,142300,34719670,6660,6660,6660,6660,0
20241126,142200,34719670,6660,6660,6660,6660,0
20241126,142100,34719670,6660,6660,6660,6660,0
20241126,142000,34719670,6660,6660,6660,6660,0
20241126,141900,34719670,6660,6660,6660,6660,0
20241126,141800,34719670,6660,6660,6660,6660,32
20241126,141700,34506550,6660,6650,6660,6650,54
20241126,141600,34147180,6660,6660,6660,6660,0
20241126,141500,34147180,6660,6660,6660,6660,0
20241126,141400,34147180,6660,6660,6660,6660,0
20241126,141300,34147180,6660,6660,6660,6660,0
20241126,141200,34147180,6660,6660,6660,6660,0
20241126,141100,34147180,6660,6660,6660,6660,0
20241126,141000,34147180,6660,6660,6660,6660,0
20241126,140900,34147180,6660,6660,6660,6660,0
20241126,140800,34147180,6660,6660,6660,6660,0
20241126,140700,34147180,6660,6650,6660,6650,35
20241126,140600,33914360,6660,6660,6660,6660,0
20241126,140500,33914360,6660,6660,6660,6660,0
20241126,140400,33914360,6660,6660,6660,6650,190
20241126,140300,32650470,6660,6650,6660,6650,29
20241126,140200,32457550,6660,6650,6660,6650,5
20241126,140100,32424270,6660,6660,6660,6660,0
20241126,140000,32424270,6660,6670,6670,6660,455
20241126,135900,29393840,6670,6670,6670,6670,159
20241126,135800,28333310,6670,6670,6670,6670,0
20241126,135700,28333310,6670,6670,6690,6670,36
20241126,135600,28093050,6690,6670,6690,6670,5
20241126,135500,28059680,6690,6690,6690,6690,0
20241126,135400,28059680,6690,6690,6690,6690,0
20241126,135300,28059680,6690,6690,6690,6690,0
20241126,135200,28059680,6690,6670,6690,6670,12
20241126,135100,27979600,6690,6690,6690,6690,0
20241126,135000,27979600,6690,6690,6690,6690,0
20241126,134900,27979600,6690,6690,6690,6690,0
20241126,134800,27979600,6690,6690,6690,6690,0
20241126,134700,27979600,6690,6670,6690,6670,35
20241126,134600,27746010,6690,6690,6690,6690,0
20241126,134500,27746010,6690,6690,6690,6690,0
20241126,134400,27746010,6690,6670,6690,6670,1048
20241126,134300,20753340,6690,6690,6690,6690,0
20241126,134200,20753340,6690,6690,6690,6690,0
20241126,134100,20753340,6690,6690,6690,6690,0
20241126,134000,20753340,6690,6690,6690,6690,0
20241126,133900,20753340,6690,6690,6690,6690,0
20241126,133800,20753340,6690,6690,6690,6690,0
20241126,133700,20753340,6690,6670,6690,6670,35
20241126,133600,20519750,6680,6680,6680,6680,0
20241126,133500,20519750,6680,6680,6680,6680,0
20241126,133400,20519750,6680,6690,6690,6680,2
20241126,133300,20506380,6690,6690,6690,6690,0
20241126,133200,20506380,6690,6690,6690,6690,0
20241126,133100,20506380,6690,6690,6690,6690,0
20241126,133000,20506380,6690,6690,6690,6690,0
20241126,132900,20506380,6690,6690,6690,6690,0
20241126,132800,20506380,6690,6690,6690,6690,0
20241126,132700,20506380,6690,6670,6690,6670,35
20241126,132600,20272790,6690,6670,6690,6670,4
20241126,132500,20246090,6690,6690,6690,6690,0
20241126,132400,20246090,6690,6690,6690,6690,0
20241126,132300,20246090,6690,6690,6690,6690,0
20241126,132200,20246090,6690,6690,6690,6690,0
20241126,132100,20246090,6690,6690,6690,6690,0
20241126,132000,20246090,6690,6690,6690,6690,0
20241126,131900,20246090,6690,6690,6690,6690,0
20241126,131800,20246090,6690,6690,6690,6690,0
20241126,131700,20246090,6690,6670,6690,6670,33
20241126,131600,20025880,6690,6690,6690,6690,0
20241126,131500,20025880,6690,6690,6690,6690,0
20241126,131400,20025880,6690,6690,6690,6690,0
20241126,131300,20025880,6690,6690,6690,6690,0
20241126,131200,20025880,6690,6690,6690,6690,62
20241126,131100,19611100,6690,6690,6690,6690,0
20241126,131000,19611100,6690,6690,6690,6690,0
20241126,130900,19611100,6690,6690,6690,6690,0
20241126,130800,19611100,6690,6690,6690,6690,0
20241126,130700,19611100,6690,6690,6690,6690,0
20241126,130600,19611100,6690,6690,6690,6690,0
20241126,130500,19611100,6690,6690,6690,6690,0
20241126,130400,19611100,6690,6690,6690,6690,0
20241126,130300,19611100,6690,6690,6690,6690,0
20241126,130200,19611100,6690,6690,6690,6690,0
20241126,130100,19611100,6690,6690,6690,6690,0
20241126,130000,19611100,6690,6690,6690,6690,0
20241126,125900,19611100,6690,6690,6690,6690,0
20241126,125800,19611100,6690,6690,6690,6690,0
20241126,125700,19611100,6690,6690,6690,6690,0
20241126,125600,19611100,6690,6680,6690,6680,13
20241126,125500,19524230,6680,6680,6680,6680,0
20241126,125400,19524230,6680,6680,6680,6680,0
20241126,125300,19524230,6680,6680,6680,6680,0
20241126,125200,19524230,6680,6680,6680,6680,1
20241126,125100,19517550,6690,6690,6690,6690,0
20241126,125000,19517550,6690,6690,6690,6690,0
20241126,124900,19517550,6690,6690,6690,6690,0
20241126,124800,19517550,6690,6690,6690,6690,0
20241126,124700,19517550,6690,6690,6690,6690,0
20241126,124600,19517550,6690,6690,6690,6690,0
20241126,124500,19517550,6690,6690,6690,6690,0
20241126,124400,19517550,6690,6690,6690,6690,0
20241126,124300,19517550,6690,6690,6690,6690,0
20241126,124200,19517550,6690,6690,6690,6690,0
20241126,124100,19517550,6690,6690,6690,6690,0
20241126,124000,19517550,6690,6690,6690,6690,0
20241126,123900,19517550,6690,6690,6690,6690,0
20241126,123800,19517550,6690,6680,6690,6670,37
20241126,123700,19270190,6690,6690,6690,6690,0
20241126,123600,19270190,6690,6690,6690,6690,0
20241126,123500,19270190,6690,6690,6690,6690,0
20241126,123400,19270190,6690,6690,6690,6690,0
20241126,123300,19270190,6690,6690,6690,6690,0
20241126,123200,19270190,6690,6690,6690,6690,0
20241126,123100,19270190,6690,6690,6690,6690,0
20241126,123000,19270190,6690,6690,6690,6690,0
20241126,122900,19270190,6690,6690,6690,6690,0
20241126,122800,19270190,6690,6690,6690,6690,3
20241126,122700,19250120,6690,6690,6690,6690,0
20241126,122600,19250120,6690,6690,6690,6690,2
20241126,122500,19236740,6690,6690,6690,6690,0
20241126,122400,19236740,6690,6690,6690,6690,3
20241126,122300,19216670,6690,6690,6690,6690,0
20241126,122200,19216670,6690,6690,6690,6690,0
20241126,122100,19216670,6690,6690,6690,6690,0
20241126,122000,19216670,6690,6690,6690,6690,0
20241126,121900,19216670,6690,6690,6690,6690,0
20241126,121800,19216670,6690,6690,6690,6690,0
20241126,121700,19216670,6690,6690,6690,6690,0
20241126,121600,19216670,6690,6690,6690,6690,0
20241126,121500,19216670,6690,6690,6690,6690,0
20241126,121400,19216670,6690,6690,6690,6690,0
20241126,121300,19216670,6690,6690,6690,6690,0
20241126,121200,19216670,6690,6690,6690,6690,0
20241126,121100,19216670,6690,6690,6690,6690,0
20241126,121000,19216670,6690,6690,6690,6690,0
20241126,120900,19216670,6690,6690,6690,6690,0
20241126,120800,19216670,6690,6680,6690,6680,16
20241126,120700,19109680,6680,6680,6680,6680,0
20241126,120600,19109680,6680,6680,6680,6680,1
20241126,120500,19103000,6700,6700,6700,6700,0
20241126,120400,19103000,6700,6700,6700,6700,0
20241126,120300,19103000,6700,6700,6700,6700,0
20241126,120200,19103000,6700,6700,6700,6700,0
20241126,120100,19103000,6700,6700,6700,6700,0
20241126,120000,19103000,6700,6700,6700,6700,0
20241126,115900,19103000,6700,6700,6700,6700,0
20241126,115800,19103000,6700,6700,6700,6700,0
20241126,115700,19103000,6700,6700,6700,6700,0
20241126,115600,19103000,6700,6700,6700,6700,0
20241126,115500,19103000,6700,6700,6700,6700,0
20241126,115400,19103000,6700,6700,6700,6700,0
20241126,115300,19103000,6700,6700,6700,6700,0
20241126,115200,19103000,6700,6700,6700,6700,0
20241126,115100,19103000,6700,6700,6700,6700,0
20241126,115000,19103000,6700,6700,6700,6700,0
20241126,114900,19103000,6700,6700,6700,6700,0
20241126,114800,19103000,6700,6700,6700,6700,0
20241126,114700,19103000,6700,6700,6700,6700,0
20241126,114600,19103000,6700,6700,6700,6700,0
20241126,114500,19103000,6700,6700,6700,6700,0
20241126,114400,19103000,6700,6700,6700,6700,0
20241126,114300,19103000,6700,6700,6700,6700,0
20241126,114200,19103000,6700,6700,6700,6700,0
20241126,114100,19103000,6700,6700,6700,6700,47
20241126,114000,18788100,6710,6710,6710,6710,0
20241126,113900,18788100,6710,6710,6710,6710,0
20241126,113800,18788100,6710,6680,6710,6680,5
20241126,113700,18754670,6680,6680,6680,6680,0
20241126,113600,18754670,6680,6680,6680,6680,0
20241126,113500,18754670,6680,6680,6680,6680,0
20241126,113400,18754670,6680,6680,6680,6670,46
20241126,113300,18447440,6680,6680,6680,6680,0
20241126,113200,18447440,6680,6680,6680,6680,0
20241126,113100,18447440,6680,6680,6680,6680,2
20241126,113000,18434080,6710,6710,6710,6710,0
20241126,112900,18434080,6710,6710,6710,6710,0
20241126,112800,18434080,6710,6710,6710,6710,0
20241126,112700,18434080,6710,6710,6710,6710,0
20241126,112600,18434080,6710,6710,6710,6710,0
20241126,112500,18434080,6710,6710,6710,6710,0
20241126,112400,18434080,6710,6710,6710,6710,0
20241126,112300,18434080,6710,6710,6710,6710,0
20241126,112200,18434080,6710,6710,6710,6710,0
20241126,112100,18434080,6710,6710,6710,6710,0
20241126,112000,18434080,6710,6710,6710,6710,0
20241126,111900,18434080,6710,6710,6710,6710,0
20241126,111800,18434080,6710,6710,6710,6710,0
20241126,111700,18434080,6710,6710,6710,6710,0
20241126,111600,18434080,6710,6710,6710,6710,2
20241126,111500,18420660,6690,6690,6690,6690,0
20241126,111400,18420660,6690,6690,6690,6690,6
20241126,111300,18380520,6740,6740,6740,6740,0
20241126,111200,18380520,6740,6740,6740,6740,0
20241126,111100,18380520,6740,6740,6740,6740,0
20241126,111000,18380520,6740,6740,6740,6740,0
20241126,110900,18380520,6740,6740,6740,6740,0
20241126,110800,18380520,6740,6740,6740,6740,0
20241126,110700,18380520,6740,6740,6740,6740,0
20241126,110600,18380520,6740,6740,6740,6740,0
20241126,110500,18380520,6740,6740,6740,6740,0
20241126,110400,18380520,6740,6740,6740,6740,0
20241126,110300,18380520,6740,6740,6740,6740,0
20241126,110200,18380520,6740,6740,6740,6740,0
20241126,110100,18380520,6740,6740,6740,6740,0
20241126,110000,18380520,6740,6740,6740,6740,0
20241126,105900,18380520,6740,6740,6740,6740,0
20241126,105800,18380520,6740,6740,6740,6740,0
20241126,105700,18380520,6740,6740,6740,6740,0
20241126,105600,18380520,6740,6740,6740,6740,0
20241126,105500,18380520,6740,6740,6740,6740,0
20241126,105400,18380520,6740,6740,6740,6740,0
20241126,105300,18380520,6740,6740,6740,6740,0
20241126,105200,18380520,6740,6740,6740,6740,0
20241126,105100,18380520,6740,6740,6740,6740,0
20241126,105000,18380520,6740,6740,6740,6740,0
20241126,104900,18380520,6740,6740,6740,6740,0
20241126,104800,18380520,6740,6740,6740,6740,0
20241126,104700,18380520,6740,6740,6740,6740,0
20241126,104600,18380520,6740,6740,6740,6740,0
20241126,104500,18380520,6740,6740,6740,6740,0
20241126,104400,18380520,6740,6690,6740,6690,500
20241126,104300,15031880,6690,6690,6690,6690,0
20241126,104200,15031880,6690,6690,6690,6690,0
20241126,104100,15031880,6690,6690,6690,6690,0
20241126,104000,15031880,6690,6690,6690,6690,0
20241126,103900,15031880,6690,6690,6690,6690,92
20241126,103800,14416400,6690,6680,6690,6680,35
20241126,103700,14182520,6680,6680,6680,6680,0
20241126,103600,14182520,6680,6680,6680,6680,0
20241126,103500,14182520,6680,6680,6680,6620,225
20241126,103400,12689260,6680,6680,6680,6680,0
20241126,103300,12689260,6680,6660,6680,6650,197
20241126,103200,11377230,6680,6680,6680,6680,0
20241126,103100,11377230,6680,6660,6680,6660,500
20241126,103000,8045230,6680,6670,6680,6670,68
20241126,102900,7591370,6660,6660,6660,6660,150
20241126,102800,6592370,6670,6670,6670,6670,0
20241126,102700,6592370,6670,6670,6670,6670,0
20241126,102600,6592370,6670,6670,6670,6670,0
20241126,102500,6592370,6670,6670,6670,6670,0
20241126,102400,6592370,6670,6670,6670,6670,0
20241126,102300,6592370,6670,6670,6670,6670,0
20241126,102200,6592370,6670,6670,6670,6670,0
20241126,102100,6592370,6670,6670,6670,6670,0
20241126,102000,6592370,6670,6670,6670,6670,13
20241126,101900,6505660,6670,6670,6670,6670,0
20241126,101800,6505660,6670,6670,6690,6670,164
20241126,101700,5411760,6690,6690,6690,6690,0
20241126,101600,5411760,6690,6690,6690,6690,0
20241126,101500,5411760,6690,6680,6690,6680,36
20241126,101400,5171210,6690,6690,6690,6690,0
20241126,101300,5171210,6690,6690,6690,6690,0
20241126,101200,5171210,6690,6690,6690,6690,0
20241126,101100,5171210,6690,6690,6690,6690,0
20241126,101000,5171210,6690,6690,6690,6690,0
20241126,100900,5171210,6690,6690,6690,6690,0
20241126,100800,5171210,6690,6690,6690,6690,0
20241126,100700,5171210,6690,6690,6690,6690,0
20241126,100600,5171210,6690,6690,6690,6690,0
20241126,100500,5171210,6690,6690,6690,6690,0
20241126,100400,5171210,6690,6690,6690,6690,0
20241126,100300,5171210,6690,6680,6690,6680,6
20241126,100200,5131120,6710,6710,6710,6710,0
20241126,100100,5131120,6710,6710,6710,6710,0
20241126,100000,5131120,6710,6710,6710,6710,0
20241126,095900,5131120,6710,6710,6710,6710,0
20241126,095800,5131120,6710,6710,6710,6710,0
20241126,095700,5131120,6710,6710,6710,6710,0
20241126,095600,5131120,6710,6710,6710,6710,0
20241126,095500,5131120,6710,6710,6710,6710,0
20241126,095400,5131120,6710,6710,6710,6710,0
20241126,095300,5131120,6710,6710,6710,6710,0
20241126,095200,5131120,6710,6710,6710,6710,0
20241126,095100,5131120,6710,6710,6710,6700,9
20241126,095000,5070740,6710,6710,6710,6710,0
20241126,094900,5070740,6710,6710,6710,6710,0
20241126,094800,5070740,6710,6710,6710,6710,0
20241126,094700,5070740,6710,6710,6710,6710,0
20241126,094600,5070740,6710,6710,6710,6710,0
20241126,094500,5070740,6710,6710,6710,6710,0
20241126,094400,5070740,6710,6710,6710,6710,0
20241126,094300,5070740,6710,6710,6710,6710,0
20241126,094200,5070740,6710,6710,6710,6700,12
20241126,094100,4990230,6710,6710,6710,6710,0
20241126,094000,4990230,6710,6710,6710,6710,0
20241126,093900,4990230,6710,6710,6710,6710,0
20241126,093800,4990230,6710,6710,6710,6710,0
20241126,093700,4990230,6710,6710,6710,6710,0
20241126,093600,4990230,6710,6710,6710,6710,0
20241126,093500,4990230,6710,6710,6710,6710,0
20241126,093400,4990230,6710,6710,6710,6710,3
20241126,093300,4970100,6710,6710,6710,6710,62
20241126,093200,4554080,6720,6720,6720,6720,0
20241126,093100,4554080,6720,6720,6720,6720,0
20241126,093000,4554080,6720,6720,6720,6720,0
20241126,092900,4554080,6720,6720,6720,6720,0
20241126,092800,4554080,6720,6680,6720,6660,114
20241126,092700,3792490,6740,6740,6740,6740,0
20241126,092600,3792490,6740,6740,6740,6740,0
20241126,092500,3792490,6740,6740,6740,6740,0
20241126,092400,3792490,6740,6740,6740,6740,0
20241126,092300,3792490,6740,6740,6740,6740,0
20241126,092200,3792490,6740,6740,6740,6740,0
20241126,092100,3792490,6740,6740,6740,6740,0
20241126,092000,3792490,6740,6710,6740,6690,269
20241126,091900,1990300,6740,6740,6740,6740,0
20241126,091800,1990300,6740,6740,6740,6740,0
20241126,091700,1990300,6740,6740,6740,6740,0
20241126,091600,1990300,6740,6740,6740,6740,0
20241126,091500,1990300,6740,6740,6740,6740,0
20241126,091400,1990300,6740,6740,6740,6740,0
20241126,091300,1990300,6740,6740,6740,6740,1
20241126,091200,1983560,6720,6720,6720,6720,26
20241126,091100,1808840,6720,6720,6720,6720,0
20241126,091000,1808840,6720,6760,6760,6720,7
20241126,090900,1761720,6730,6750,6780,6730,155
20241126,090800,713010,6710,6710,6710,6710,0
20241126,090700,713010,6710,6710,6710,6710,0
20241126,090600,713010,6710,6710,6710,6710,37
20241126,090500,464740,6740,6740,6740,6740,1
20241126,090400,458000,6730,6730,6730,6730,0
20241126,090300,458000,6730,6730,6730,6730,0
20241126,090200,458000,6730,6730,6730,6730,0
20241126,090100,458000,6730,6730,6730,6730,0
20241126,090000,458000,6730,6750,6750,6730,68