KissMeData/000430/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,183100,148724460,3910,3910,3910,3910,971
20241126,183000,148724460,3910,3910,3910,3910,0
20241126,182900,148724460,3910,3910,3910,3910,0
20241126,182800,148724460,3910,3910,3910,3910,0
20241126,182700,148724460,3910,3910,3910,3910,0
20241126,182600,148724460,3910,3910,3910,3910,0
20241126,182500,148724460,3910,3910,3910,3910,0
20241126,182400,148724460,3910,3910,3910,3910,0
20241126,182300,148724460,3910,3910,3910,3910,0
20241126,182200,148724460,3910,3910,3910,3910,0
20241126,182100,148724460,3910,3910,3910,3910,0
20241126,182000,148724460,3910,3910,3910,3910,0
20241126,181900,148724460,3910,3910,3910,3910,0
20241126,181800,148724460,3910,3910,3910,3910,0
20241126,181700,148724460,3910,3910,3910,3910,0
20241126,181600,148724460,3910,3910,3910,3910,0
20241126,181500,148724460,3910,3910,3910,3910,0
20241126,181400,148724460,3910,3910,3910,3910,0
20241126,181300,148724460,3910,3910,3910,3910,0
20241126,181200,148724460,3910,3910,3910,3910,0
20241126,181100,148724460,3910,3910,3910,3910,0
20241126,181000,148724460,3910,3910,3910,3910,0
20241126,180900,148724460,3910,3910,3910,3910,0
20241126,180800,148724460,3910,3910,3910,3910,0
20241126,180700,148724460,3910,3910,3910,3910,0
20241126,180600,148724460,3910,3910,3910,3910,0
20241126,180500,148724460,3910,3910,3910,3910,0
20241126,180400,148724460,3910,3910,3910,3910,0
20241126,180300,148724460,3910,3910,3910,3910,0
20241126,180200,148724460,3910,3910,3910,3910,0
20241126,180100,148724460,3910,3910,3910,3910,971
20241126,180000,148724460,3910,3910,3910,3910,0
20241126,175900,148724460,3910,3910,3910,3910,0
20241126,175800,148724460,3910,3910,3910,3910,0
20241126,175700,148724460,3910,3910,3910,3910,0
20241126,175600,148724460,3910,3910,3910,3910,0
20241126,175500,148724460,3910,3910,3910,3910,0
20241126,175400,148724460,3910,3910,3910,3910,0
20241126,175300,148724460,3910,3910,3910,3910,0
20241126,175200,148724460,3910,3910,3910,3910,0
20241126,175100,148724460,3910,3910,3910,3910,0
20241126,175000,148724460,3910,3910,3910,3910,0
20241126,174900,148724460,3910,3910,3910,3910,0
20241126,174800,148724460,3910,3910,3910,3910,0
20241126,174700,148724460,3910,3910,3910,3910,0
20241126,174600,148724460,3910,3910,3910,3910,0
20241126,174500,148724460,3910,3910,3910,3910,0
20241126,174400,148724460,3910,3910,3910,3910,0
20241126,174300,148724460,3910,3910,3910,3910,0
20241126,174200,148724460,3910,3910,3910,3910,0
20241126,174100,148724460,3910,3910,3910,3910,0
20241126,174000,148724460,3910,3910,3910,3910,0
20241126,173900,148724460,3910,3910,3910,3910,0
20241126,173800,148724460,3910,3910,3910,3910,0
20241126,173700,148724460,3910,3910,3910,3910,0
20241126,173600,148724460,3910,3910,3910,3910,0
20241126,173500,148724460,3910,3910,3910,3910,0
20241126,173400,148724460,3910,3910,3910,3910,0
20241126,173300,148724460,3910,3910,3910,3910,0
20241126,173200,148724460,3910,3910,3910,3910,0
20241126,173100,148724460,3910,3910,3910,3910,971
20241126,173000,148724460,3910,3910,3910,3910,0
20241126,172900,148724460,3910,3910,3910,3910,0
20241126,172800,148724460,3910,3910,3910,3910,0
20241126,172700,148724460,3910,3910,3910,3910,0
20241126,172600,148724460,3910,3910,3910,3910,0
20241126,172500,148724460,3910,3910,3910,3910,0
20241126,172400,148724460,3910,3910,3910,3910,0
20241126,172300,148724460,3910,3910,3910,3910,0
20241126,172200,148724460,3910,3910,3910,3910,0
20241126,172100,148724460,3910,3910,3910,3910,0
20241126,172000,148724460,3910,3910,3910,3910,0
20241126,171900,148724460,3910,3910,3910,3910,0
20241126,171800,148724460,3910,3910,3910,3910,0
20241126,171700,148724460,3910,3910,3910,3910,0
20241126,171600,148724460,3910,3910,3910,3910,0
20241126,171500,148724460,3910,3910,3910,3910,0
20241126,171400,148724460,3910,3910,3910,3910,0
20241126,171300,148724460,3910,3910,3910,3910,0
20241126,171200,148724460,3910,3910,3910,3910,0
20241126,171100,148724460,3910,3910,3910,3910,0
20241126,171000,148724460,3910,3910,3910,3910,0
20241126,170900,148724460,3910,3910,3910,3910,0
20241126,170800,148724460,3910,3910,3910,3910,0
20241126,170700,148724460,3910,3910,3910,3910,0
20241126,170600,148724460,3910,3910,3910,3910,0
20241126,170500,148724460,3910,3910,3910,3910,0
20241126,170400,148724460,3910,3910,3910,3910,0
20241126,170300,148724460,3910,3910,3910,3910,0
20241126,170200,148724460,3910,3910,3910,3910,0
20241126,170100,148724460,3910,3910,3910,3910,971
20241126,170000,148724460,3910,3910,3910,3910,0
20241126,165900,148724460,3910,3910,3910,3910,0
20241126,165800,148724460,3910,3910,3910,3910,0
20241126,165700,148724460,3910,3910,3910,3910,0
20241126,165600,148724460,3910,3910,3910,3910,0
20241126,165500,148724460,3910,3910,3910,3910,0
20241126,165400,148724460,3910,3910,3910,3910,0
20241126,165300,148724460,3910,3910,3910,3910,0
20241126,165200,148724460,3910,3910,3910,3910,0
20241126,165100,148724460,3910,3910,3910,3910,0
20241126,165000,148724460,3910,3910,3910,3910,0
20241126,164900,148724460,3910,3910,3910,3910,0
20241126,164800,148724460,3910,3910,3910,3910,0
20241126,164700,148724460,3910,3910,3910,3910,0
20241126,164600,148724460,3910,3910,3910,3910,0
20241126,164500,148724460,3910,3910,3910,3910,0
20241126,164400,148724460,3910,3910,3910,3910,0
20241126,164300,148724460,3910,3910,3910,3910,0
20241126,164200,148724460,3910,3910,3910,3910,0
20241126,164100,148724460,3910,3910,3910,3910,0
20241126,164000,148724460,3910,3910,3910,3910,0
20241126,163900,148724460,3910,3910,3910,3910,0
20241126,163800,148724460,3910,3910,3910,3910,0
20241126,163700,148724460,3910,3910,3910,3910,0
20241126,163600,148724460,3910,3910,3910,3910,0
20241126,163500,148724460,3910,3910,3910,3910,0
20241126,163400,148724460,3910,3910,3910,3910,0
20241126,163300,148724460,3910,3910,3910,3910,0
20241126,163200,148724460,3910,3910,3910,3910,0
20241126,163100,148724460,3910,3910,3910,3910,971
20241126,163000,148724460,3910,3910,3910,3910,0
20241126,162900,148724460,3910,3910,3910,3910,0
20241126,162800,148724460,3910,3910,3910,3910,0
20241126,162700,148724460,3910,3910,3910,3910,0
20241126,162600,148724460,3910,3910,3910,3910,0
20241126,162500,148724460,3910,3910,3910,3910,0
20241126,162400,148724460,3910,3910,3910,3910,0
20241126,162300,148724460,3910,3910,3910,3910,0
20241126,162200,148724460,3910,3910,3910,3910,0
20241126,162100,148724460,3910,3910,3910,3910,0
20241126,162000,148724460,3910,3910,3910,3910,0
20241126,161900,148724460,3910,3910,3910,3910,0
20241126,161800,148724460,3910,3910,3910,3910,0
20241126,161700,148724460,3910,3910,3910,3910,0
20241126,161600,148724460,3910,3910,3910,3910,0
20241126,161500,148724460,3910,3910,3910,3910,0
20241126,161400,148724460,3910,3910,3910,3910,0
20241126,161300,148724460,3910,3910,3910,3910,0
20241126,161200,148724460,3910,3910,3910,3910,0
20241126,161100,148724460,3910,3910,3910,3910,0
20241126,161000,148724460,3910,3910,3910,3910,0
20241126,160900,148724460,3910,3910,3910,3910,0
20241126,160800,148724460,3910,3910,3910,3910,0
20241126,160700,148724460,3910,3910,3910,3910,0
20241126,160600,148724460,3910,3910,3910,3910,0
20241126,160500,148724460,3910,3910,3910,3910,0
20241126,160400,148724460,3910,3910,3910,3910,0
20241126,160300,148724460,3910,3910,3910,3910,0
20241126,160200,148724460,3910,3910,3910,3910,0
20241126,160100,148724460,3910,3910,3910,3910,971
20241126,160000,148724460,3910,3910,3910,3910,0
20241126,155900,148724460,3910,3910,3910,3910,0
20241126,155800,148724460,3910,3910,3910,3910,0
20241126,155700,148724460,3910,3910,3910,3910,0
20241126,155600,148724460,3910,3910,3910,3910,0
20241126,155500,148724460,3910,3910,3910,3910,0
20241126,155400,148724460,3910,3910,3910,3910,0
20241126,155300,148724460,3910,3910,3910,3910,0
20241126,155200,148724460,3910,3910,3910,3910,0
20241126,155100,148724460,3910,3910,3910,3910,0
20241126,155000,148724460,3910,3910,3910,3910,0
20241126,154900,148724460,3910,3910,3910,3910,0
20241126,154800,148724460,3910,3910,3910,3910,0
20241126,154700,148724460,3910,3910,3910,3910,0
20241126,154600,148724460,3910,3910,3910,3910,0
20241126,154500,148724460,3910,3910,3910,3910,0
20241126,154400,148724460,3910,3910,3910,3910,0
20241126,154300,148724460,3910,3910,3910,3910,0
20241126,154200,148724460,3910,3910,3910,3910,0
20241126,154100,148724460,3910,3910,3910,3910,0
20241126,154000,148724460,3910,3910,3910,3910,0
20241126,153900,148724460,3910,3910,3910,3910,0
20241126,153800,148724460,3910,3910,3910,3910,0
20241126,153700,148724460,3910,3910,3910,3910,0
20241126,153600,148724460,3910,3910,3910,3910,0
20241126,153500,148724460,3910,3910,3910,3910,0
20241126,153400,148724460,3910,3910,3910,3910,0
20241126,153300,148724460,3910,3910,3910,3910,0
20241126,153200,148724460,3910,3910,3910,3910,0
20241126,153100,148724460,3910,3910,3910,3910,971
20241126,153000,148724460,3910,3910,3910,3910,971
20241126,152900,144927850,3920,3920,3920,3920,0
20241126,152800,144927850,3920,3920,3920,3920,0
20241126,152700,144927850,3920,3920,3920,3920,0
20241126,152600,144927850,3920,3920,3920,3920,0
20241126,152500,144927850,3920,3920,3920,3920,0
20241126,152400,144927850,3920,3920,3920,3920,0
20241126,152300,144927850,3920,3920,3920,3920,0
20241126,152200,144927850,3920,3920,3920,3920,0
20241126,152100,144927850,3920,3920,3920,3920,0
20241126,152000,144927850,3920,3920,3920,3920,0
20241126,151900,144927850,3920,3890,3920,3890,676
20241126,151800,142281465,3915,3915,3920,3885,516
20241126,151700,140263100,3915,3890,3920,3885,213
20241126,151600,139431720,3890,3885,3920,3885,334
20241126,151500,138124725,3915,3905,3915,3875,337
20241126,151400,136807450,3880,3875,3910,3875,412
20241126,151300,135200070,3905,3875,3910,3875,61
20241126,151200,134962125,3910,3905,3910,3875,153
20241126,151100,134364695,3880,3880,3910,3875,25
20241126,151000,134267180,3910,3875,3910,3875,128
20241126,150900,133767625,3900,3885,3900,3885,330
20241126,150800,132482250,3885,3885,3885,3885,2
20241126,150700,132474480,3895,3875,3895,3875,61
20241126,150600,132237485,3875,3880,3895,3875,15
20241126,150500,132179250,3875,3875,3875,3875,4
20241126,150400,132163750,3875,3875,3875,3875,0
20241126,150300,132163750,3875,3880,3895,3875,25
20241126,150200,132066575,3880,3880,3880,3880,290
20241126,150100,130941375,3880,3880,3880,3880,1
20241126,150000,130937495,3880,3875,3880,3875,298
20241126,145900,129781280,3875,3875,3875,3875,0
20241126,145800,129781280,3875,3875,3875,3875,1
20241126,145700,129777405,3875,3875,3875,3875,0
20241126,145600,129777405,3875,3875,3875,3875,5
20241126,145500,129758030,3880,3880,3880,3880,0
20241126,145400,129758030,3880,3880,3880,3880,0
20241126,145300,129758030,3880,3880,3880,3880,5
20241126,145200,129738630,3895,3895,3895,3895,0
20241126,145100,129738630,3895,3895,3895,3895,0
20241126,145000,129738630,3895,3880,3895,3880,25
20241126,144900,129641330,3895,3895,3895,3895,0
20241126,144800,129641330,3895,3890,3895,3890,320
20241126,144700,128396480,3895,3895,3895,3895,20
20241126,144600,128318580,3875,3875,3875,3875,6
20241126,144500,128295330,3895,3895,3895,3895,0
20241126,144400,128295330,3895,3880,3895,3880,11
20241126,144300,128252500,3880,3880,3880,3880,5
20241126,144200,128233100,3895,3895,3895,3895,10
20241126,144100,128194150,3875,3875,3875,3875,0
20241126,144000,128194150,3875,3880,3880,3875,3074
20241126,143900,116279485,3895,3895,3895,3895,0
20241126,143800,116279485,3895,3895,3895,3895,0
20241126,143700,116279485,3895,3895,3895,3895,10
20241126,143600,116240535,3880,3880,3880,3880,5
20241126,143500,116221135,3895,3895,3895,3895,0
20241126,143400,116221135,3895,3895,3895,3895,10
20241126,143300,116182185,3880,3880,3880,3880,5
20241126,143200,116162785,3895,3895,3895,3895,0
20241126,143100,116162785,3895,3895,3895,3895,10
20241126,143000,116123835,3880,3880,3880,3880,5
20241126,142900,116104435,3895,3895,3895,3895,0
20241126,142800,116104435,3895,3895,3895,3895,0
20241126,142700,116104435,3895,3895,3895,3895,0
20241126,142600,116104435,3895,3880,3895,3880,325
20241126,142500,114840195,3895,3895,3895,3895,0
20241126,142400,114840195,3895,3895,3895,3895,10
20241126,142300,114801245,3880,3880,3880,3880,5
20241126,142200,114781845,3895,3890,3895,3885,609
20241126,142100,112414150,3875,3875,3875,3875,0
20241126,142000,112414150,3875,3890,3890,3875,7
20241126,141900,112387010,3875,3875,3875,3875,0
20241126,141800,112387010,3875,3885,3885,3875,5930
20241126,141700,89359855,3885,3885,3885,3885,349
20241126,141600,88003990,3885,3885,3885,3885,5
20241126,141500,87984565,3895,3895,3895,3895,0
20241126,141400,87984565,3895,3895,3895,3895,10
20241126,141300,87945615,3885,3885,3885,3885,5
20241126,141200,87926190,3885,3885,3885,3885,0
20241126,141100,87926190,3885,3885,3885,3885,0
20241126,141000,87926190,3885,3885,3885,3885,5
20241126,140900,87906765,3885,3885,3885,3885,0
20241126,140800,87906765,3885,3885,3885,3885,0
20241126,140700,87906765,3885,3885,3885,3885,0
20241126,140600,87906765,3885,3885,3885,3885,5
20241126,140500,87887340,3885,3885,3885,3885,0
20241126,140400,87887340,3885,3885,3885,3885,0
20241126,140300,87887340,3885,3885,3885,3885,5
20241126,140200,87867915,3885,3885,3885,3885,0
20241126,140100,87867915,3885,3885,3885,3885,0
20241126,140000,87867915,3885,3885,3885,3885,5
20241126,135900,87848490,3895,3895,3895,3895,0
20241126,135800,87848490,3895,3895,3895,3895,6
20241126,135700,87825120,3885,3885,3885,3885,0
20241126,135600,87825120,3885,3885,3885,3885,5
20241126,135500,87805695,3895,3895,3895,3895,5
20241126,135400,87786220,3895,3895,3895,3895,10
20241126,135300,87747270,3895,3885,3895,3885,86
20241126,135200,87412360,3895,3895,3895,3895,0
20241126,135100,87412360,3895,3895,3895,3895,5
20241126,135000,87392885,3890,3890,3890,3890,71
20241126,134900,87116695,3895,3895,3895,3895,6
20241126,134800,87093325,3895,3895,3895,3895,0
20241126,134700,87093325,3895,3895,3895,3895,8
20241126,134600,87062165,3890,3890,3890,3890,5
20241126,134500,87042715,3895,3895,3895,3895,5
20241126,134400,87023240,3890,3890,3890,3890,0
20241126,134300,87023240,3890,3890,3890,3890,5
20241126,134200,87003790,3895,3895,3895,3895,5
20241126,134100,86984315,3895,3895,3895,3895,3
20241126,134000,86972630,3895,3890,3895,3890,11
20241126,133900,86929810,3895,3895,3895,3895,0
20241126,133800,86929810,3895,3895,3895,3895,5
20241126,133700,86910335,3890,3890,3890,3890,0
20241126,133600,86910335,3890,3895,3895,3890,46
20241126,133500,86731360,3895,3895,3895,3895,0
20241126,133400,86731360,3895,3890,3895,3890,15
20241126,133300,86672985,3890,3890,3890,3890,5
20241126,133200,86653535,3895,3895,3895,3895,6
20241126,133100,86630165,3890,3890,3890,3890,0
20241126,133000,86630165,3890,3890,3890,3890,5
20241126,132900,86610715,3895,3895,3895,3895,5
20241126,132800,86591240,3895,3895,3895,3895,0
20241126,132700,86591240,3895,3895,3895,3895,5
20241126,132600,86571765,3890,3890,3890,3890,5
20241126,132500,86552315,3895,3895,3895,3895,5
20241126,132400,86532840,3895,3895,3895,3895,0
20241126,132300,86532840,3895,3890,3895,3890,12
20241126,132200,86486130,3895,3895,3895,3895,0
20241126,132100,86486130,3895,3895,3895,3895,5
20241126,132000,86466655,3890,3890,3890,3890,0
20241126,131900,86466655,3890,3895,3895,3890,10
20241126,131800,86427730,3890,3895,3895,3890,35
20241126,131700,86291575,3895,3895,3895,3895,5
20241126,131600,86272100,3895,3890,3895,3890,6
20241126,131500,86248755,3895,3895,3895,3895,1
20241126,131400,86244860,3895,3895,3895,3895,6
20241126,131300,86221490,3895,3895,3895,3895,1
20241126,131200,86217595,3900,3900,3900,3900,5
20241126,131100,86198095,3900,3900,3900,3900,0
20241126,131000,86198095,3900,3900,3900,3900,5
20241126,130900,86178595,3895,3895,3895,3895,5
20241126,130800,86159120,3900,3900,3900,3900,5
20241126,130700,86139620,3895,3895,3895,3895,0
20241126,130600,86139620,3895,3895,3895,3895,5
20241126,130500,86120145,3890,3890,3890,3890,0
20241126,130400,86120145,3890,3890,3890,3890,0
20241126,130300,86120145,3890,3890,3890,3890,5
20241126,130200,86100695,3900,3900,3900,3900,0
20241126,130100,86100695,3900,3900,3900,3900,5
20241126,130000,86081195,3900,3900,3900,3900,9
20241126,125900,86046095,3895,3900,3900,3895,11
20241126,125800,86003220,3900,3900,3900,3900,0
20241126,125700,86003220,3900,3900,3900,3900,12
20241126,125600,85956420,3895,3895,3895,3895,6
20241126,125500,85933050,3890,3890,3890,3890,0
20241126,125400,85933050,3890,3890,3890,3890,0
20241126,125300,85933050,3890,3890,3890,3890,5
20241126,125200,85913600,3900,3900,3900,3900,0
20241126,125100,85913600,3900,3905,3905,3900,1447
20241126,125000,80270275,3905,3905,3905,3905,0
20241126,124900,80270275,3905,3910,3910,3905,9
20241126,124800,80235105,3910,3910,3910,3905,12
20241126,124700,80188210,3900,3900,3900,3900,0
20241126,124600,80188210,3900,3900,3900,3900,25
20241126,124500,80090710,3910,3910,3910,3910,14
20241126,124400,80035970,3890,3890,3890,3890,6
20241126,124300,80012630,3890,3890,3890,3890,5
20241126,124200,79993180,3910,3910,3910,3910,11
20241126,124100,79950170,3910,3910,3910,3910,0
20241126,124000,79950170,3910,3910,3910,3910,6
20241126,123900,79926710,3905,3905,3905,3905,400
20241126,123800,78364710,3910,3910,3910,3910,6
20241126,123700,78341250,3905,3905,3905,3905,0
20241126,123600,78341250,3905,3910,3910,3905,10
20241126,123500,78302175,3910,3910,3910,3910,0
20241126,123400,78302175,3910,3910,3910,3910,0
20241126,123300,78302175,3910,3905,3910,3905,10
20241126,123200,78263100,3910,3910,3910,3910,0
20241126,123100,78263100,3910,3910,3910,3910,5
20241126,123000,78243550,3905,3905,3905,3905,0
20241126,122900,78243550,3905,3915,3915,3905,12
20241126,122800,78196630,3915,3915,3915,3915,0
20241126,122700,78196630,3915,3915,3915,3915,5
20241126,122600,78177055,3910,3910,3910,3910,5
20241126,122500,78157505,3905,3905,3905,3905,0
20241126,122400,78157505,3905,3905,3905,3905,0
20241126,122300,78157505,3905,3915,3915,3905,10
20241126,122200,78118405,3910,3910,3910,3910,0
20241126,122100,78118405,3910,3910,3910,3910,6
20241126,122000,78094945,3905,3905,3905,3905,0
20241126,121900,78094945,3905,3905,3905,3905,5
20241126,121800,78075420,3915,3915,3915,3915,5
20241126,121700,78055845,3910,3910,3910,3910,0
20241126,121600,78055845,3910,3910,3910,3910,310
20241126,121500,76843745,3910,3910,3910,3910,0
20241126,121400,76843745,3910,3910,3910,3910,5
20241126,121300,76824195,3905,3905,3905,3905,5
20241126,121200,76804670,3910,3910,3910,3910,6
20241126,121100,76781210,3905,3905,3905,3905,0
20241126,121000,76781210,3905,3915,3915,3905,56
20241126,120900,76562350,3910,3910,3910,3910,5
20241126,120800,76542800,3915,3915,3915,3915,5
20241126,120700,76523225,3910,3910,3910,3910,0
20241126,120600,76523225,3910,3910,3910,3910,5
20241126,120500,76503675,3915,3915,3915,3915,5
20241126,120400,76484100,3915,3915,3915,3915,0
20241126,120300,76484100,3915,3910,3915,3910,12
20241126,120200,76437150,3915,3915,3915,3915,0
20241126,120100,76437150,3915,3915,3915,3915,40
20241126,120000,76280550,3910,3910,3910,3910,0
20241126,115900,76280550,3910,3915,3915,3910,51
20241126,115800,76080910,3915,3915,3915,3915,0
20241126,115700,76080910,3915,3915,3915,3915,5
20241126,115600,76061335,3910,3910,3910,3910,5
20241126,115500,76041785,3905,3905,3905,3905,0
20241126,115400,76041785,3905,3905,3905,3905,0
20241126,115300,76041785,3905,3905,3905,3905,5
20241126,115200,76022260,3915,3915,3915,3915,5
20241126,115100,76002685,3915,3915,3915,3915,8
20241126,115000,75971365,3915,3915,3915,3915,5
20241126,114900,75951790,3915,3905,3915,3905,12
20241126,114800,75904860,3915,3915,3915,3915,12
20241126,114700,75857880,3915,3915,3915,3915,7
20241126,114600,75830475,3915,3900,3915,3900,13
20241126,114500,75779655,3915,3915,3915,3915,7
20241126,114400,75752250,3915,3915,3915,3915,12
20241126,114300,75705270,3915,3900,3915,3900,12
20241126,114200,75658365,3915,3915,3915,3915,5
20241126,114100,75638790,3915,3915,3915,3915,11
20241126,114000,75595725,3915,3915,3915,3915,7
20241126,113900,75568320,3915,3900,3915,3900,17
20241126,113800,75501840,3915,3915,3915,3915,8
20241126,113700,75470520,3915,3915,3915,3915,13
20241126,113600,75419625,3900,3915,3915,3900,13
20241126,113500,75368820,3915,3915,3915,3915,12
20241126,113400,75321840,3915,3915,3915,3915,9
20241126,113300,75286605,3915,3915,3915,3915,25
20241126,113200,75188730,3900,3915,3915,3900,12
20241126,113100,75141825,3915,3915,3915,3915,12
20241126,113000,75094845,3915,3915,3915,3915,8
20241126,112900,75063525,3900,3915,3915,3900,18
20241126,112800,74993130,3915,3915,3915,3915,7
20241126,112700,74965725,3915,3915,3915,3915,7
20241126,112600,74938320,3895,3920,3920,3895,13
20241126,112500,74887485,3920,3920,3920,3920,7
20241126,112400,74860045,3920,3920,3920,3920,5
20241126,112300,74840445,3920,3920,3920,3920,7
20241126,112200,74813005,3910,3920,3920,3910,18
20241126,112100,74742495,3920,3910,3920,3910,14
20241126,112000,74687685,3920,3920,3920,3920,13
20241126,111900,74636725,3910,3920,3920,3910,12
20241126,111800,74589735,3920,3920,3920,3920,13
20241126,111700,74538775,3910,3920,3920,3910,262
20241126,111600,73514285,3915,3915,3915,3910,191
20241126,111500,72766545,3915,3915,3915,3915,7
20241126,111400,72739140,3915,3915,3915,3910,226
20241126,111300,71855415,3915,3915,3915,3915,7
20241126,111200,71828010,3900,3920,3920,3900,12
20241126,111100,71781070,3920,3920,3920,3920,13
20241126,111000,71730110,3920,3920,3920,3920,8
20241126,110900,71698750,3920,3920,3920,3900,79
20241126,110800,71389190,3920,3920,3920,3920,7
20241126,110700,71361750,3920,3910,3920,3910,3522
20241126,110600,57590140,3910,3895,3910,3895,13
20241126,110500,57539385,3910,3910,3910,3910,12
20241126,110400,57492465,3910,3910,3910,3910,8
20241126,110300,57461185,3910,3910,3910,3910,7
20241126,110200,57433815,3890,3910,3910,3890,13
20241126,110100,57383085,3910,3910,3910,3910,13
20241126,110000,57332255,3910,3910,3910,3910,7
20241126,105900,57304885,3890,3910,3910,3890,13
20241126,105800,57254155,3910,3910,3910,3910,5
20241126,105700,57234605,3910,3910,3910,3910,12
20241126,105600,57187685,3910,3890,3910,3890,17
20241126,105500,57121315,3910,3910,3910,3910,8
20241126,105400,57090035,3910,3910,3910,3910,13
20241126,105300,57039205,3910,3910,3910,3910,1
20241126,105200,57035295,3890,3910,3910,3890,31
20241126,105100,56914185,3910,3910,3910,3910,0
20241126,105000,56914185,3910,3910,3910,3910,12
20241126,104900,56867265,3910,3890,3910,3890,13
20241126,104800,56816535,3910,3910,3910,3910,12
20241126,104700,56769615,3910,3910,3910,3910,7
20241126,104600,56742245,3905,3905,3905,3885,341
20241126,104500,55410740,3880,3900,3900,3880,901
20241126,104400,51910305,3910,3910,3910,3910,8
20241126,104300,51879025,3910,3910,3910,3910,13
20241126,104200,51828195,3900,3910,3910,3900,12
20241126,104100,51781325,3910,3910,3910,3905,18
20241126,104000,51710970,3910,3910,3910,3910,7
20241126,103900,51683600,3900,3900,3900,3900,6
20241126,103800,51660200,3910,3910,3910,3910,7
20241126,103700,51632830,3910,3910,3910,3910,12
20241126,103600,51585910,3910,3900,3910,3900,13
20241126,103500,51535130,3910,3910,3910,3910,14
20241126,103400,51480390,3910,3910,3910,3910,7
20241126,103300,51453020,3910,3915,3915,3910,239
20241126,103200,50517360,3915,3900,3915,3900,285
20241126,103100,49402620,3910,3910,3910,3910,7
20241126,103000,49375250,3910,3910,3910,3910,12
20241126,102900,49328330,3900,3910,3910,3900,12
20241126,102800,49281460,3910,3905,3910,3905,205
20241126,102700,48480910,3910,3905,3910,3905,208
20241126,102600,47668630,3905,3890,3905,3890,230
20241126,102500,46770555,3905,3905,3905,3905,188
20241126,102400,46036415,3910,3890,3910,3890,18
20241126,102300,45966135,3910,3910,3910,3910,33
20241126,102200,45837105,3910,3905,3910,3890,535
20241126,102100,43747855,3905,3905,3905,3905,7
20241126,102000,43720520,3905,3905,3905,3885,221
20241126,101900,42861695,3905,3885,3905,3885,13
20241126,101800,42811030,3900,3900,3900,3900,185
20241126,101700,42089530,3900,3900,3900,3900,7
20241126,101600,42062230,3885,3885,3885,3885,5
20241126,101500,42042805,3900,3900,3900,3900,14
20241126,101400,41988205,3900,3900,3900,3900,7
20241126,101300,41960905,3900,3900,3900,3900,12
20241126,101200,41914105,3885,3900,3900,3885,13
20241126,101100,41863495,3900,3900,3900,3900,13
20241126,101000,41812795,3900,3900,3900,3900,0
20241126,100900,41812795,3900,3900,3900,3885,18
20241126,100800,41742670,3900,3900,3900,3900,10
20241126,100700,41703670,3900,3900,3900,3900,13
20241126,100600,41652970,3900,3885,3900,3885,12
20241126,100500,41606245,3900,3900,3900,3900,5
20241126,100400,41586745,3900,3900,3900,3900,15
20241126,100300,41528245,3900,3890,3900,3885,628
20241126,100200,39082670,3890,3890,3890,3880,14
20241126,100100,39028260,3890,3890,3890,3890,238
20241126,100000,38102440,3890,3890,3890,3890,13
20241126,095900,38051870,3880,3880,3880,3880,5
20241126,095800,38032470,3890,3890,3890,3890,13
20241126,095700,37981900,3890,3890,3890,3890,7
20241126,095600,37954670,3890,3890,3890,3885,55
20241126,095500,37740925,3900,3900,3900,3900,7
20241126,095400,37713625,3900,3900,3900,3900,13
20241126,095300,37662925,3900,3900,3900,3900,15
20241126,095200,37604425,3890,3900,3900,3890,11
20241126,095100,37561575,3900,3900,3900,3900,0
20241126,095000,37561575,3900,3900,3900,3900,1
20241126,094900,37557675,3890,3895,3895,3890,23
20241126,094800,37468180,3890,3890,3890,3890,0
20241126,094700,37468180,3890,3890,3890,3890,300
20241126,094600,36301180,3880,3880,3880,3880,6
20241126,094500,36277900,3885,3885,3885,3885,10
20241126,094400,36239050,3885,3885,3885,3885,0
20241126,094300,36239050,3885,3885,3885,3885,0
20241126,094200,36239050,3885,3885,3885,3885,46
20241126,094100,36060340,3890,3890,3890,3890,6
20241126,094000,36037000,3890,3890,3890,3890,0
20241126,093900,36037000,3890,3890,3890,3890,5
20241126,093800,36017550,3890,3890,3890,3885,65
20241126,093700,35764745,3905,3905,3905,3905,0
20241126,093600,35764745,3905,3905,3905,3905,1
20241126,093500,35760840,3905,3905,3905,3905,1
20241126,093400,35756935,3905,3905,3905,3905,1
20241126,093300,35753030,3880,3880,3880,3880,30
20241126,093200,35636630,3885,3900,3900,3885,2688
20241126,093100,25192595,3905,3905,3905,3905,3
20241126,093000,25180880,3905,3905,3905,3905,2
20241126,092900,25173070,3905,3905,3905,3905,0
20241126,092800,25173070,3905,3905,3905,3905,0
20241126,092700,25173070,3905,3905,3905,3905,25
20241126,092600,25075445,3905,3905,3905,3905,0
20241126,092500,25075445,3905,3905,3905,3905,6
20241126,092400,25052015,3905,3905,3905,3905,0
20241126,092300,25052015,3905,3905,3905,3905,0
20241126,092200,25052015,3905,3905,3905,3905,0
20241126,092100,25052015,3905,3905,3905,3905,0
20241126,092000,25052015,3905,3905,3905,3905,0
20241126,091900,25052015,3905,3905,3905,3905,10
20241126,091800,25012965,3920,3920,3920,3920,0
20241126,091700,25012965,3920,3920,3920,3920,0
20241126,091600,25012965,3920,3920,3920,3920,1
20241126,091500,25009045,3920,3920,3920,3920,16
20241126,091400,24946325,3920,3920,3920,3920,250
20241126,091300,23966325,3920,3915,3920,3915,4934
20241126,091200,4629895,3915,3915,3915,3915,0
20241126,091100,4629895,3915,3915,3915,3915,0
20241126,091000,4629895,3915,3915,3915,3915,1
20241126,090900,4625980,3920,3920,3920,3920,0
20241126,090800,4625980,3920,3920,3920,3920,0
20241126,090700,4625980,3920,3920,3920,3920,10
20241126,090600,4586780,3920,3920,3920,3920,1
20241126,090500,4582860,3880,3910,3910,3880,898
20241126,090400,1073085,3885,3885,3885,3885,0
20241126,090300,1073085,3885,3885,3885,3885,0
20241126,090200,1073085,3885,3885,3885,3885,0
20241126,090100,1073085,3885,3885,3885,3885,4
20241126,090000,1057545,3890,3910,3910,3890,271