KissMeData/002290/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,183700,71604650,3160,3160,3160,3160,309
20241126,183600,71604650,3160,3160,3160,3160,0
20241126,183500,71604650,3160,3160,3160,3160,0
20241126,183400,71604650,3160,3160,3160,3160,0
20241126,183300,71604650,3160,3160,3160,3160,0
20241126,183200,71604650,3160,3160,3160,3160,0
20241126,183100,71604650,3160,3160,3160,3160,0
20241126,183000,71604650,3160,3160,3160,3160,0
20241126,182900,71604650,3160,3160,3160,3160,0
20241126,182800,71604650,3160,3160,3160,3160,0
20241126,182700,71604650,3160,3160,3160,3160,0
20241126,182600,71604650,3160,3160,3160,3160,0
20241126,182500,71604650,3160,3160,3160,3160,0
20241126,182400,71604650,3160,3160,3160,3160,0
20241126,182300,71604650,3160,3160,3160,3160,0
20241126,182200,71604650,3160,3160,3160,3160,0
20241126,182100,71604650,3160,3160,3160,3160,0
20241126,182000,71604650,3160,3160,3160,3160,0
20241126,181900,71604650,3160,3160,3160,3160,0
20241126,181800,71604650,3160,3160,3160,3160,0
20241126,181700,71604650,3160,3160,3160,3160,0
20241126,181600,71604650,3160,3160,3160,3160,0
20241126,181500,71604650,3160,3160,3160,3160,0
20241126,181400,71604650,3160,3160,3160,3160,0
20241126,181300,71604650,3160,3160,3160,3160,0
20241126,181200,71604650,3160,3160,3160,3160,0
20241126,181100,71604650,3160,3160,3160,3160,0
20241126,181000,71604650,3160,3160,3160,3160,0
20241126,180900,71604650,3160,3160,3160,3160,0
20241126,180800,71604650,3160,3160,3160,3160,0
20241126,180700,71604650,3160,3160,3160,3160,309
20241126,180600,71604650,3160,3160,3160,3160,0
20241126,180500,71604650,3160,3160,3160,3160,0
20241126,180400,71604650,3160,3160,3160,3160,0
20241126,180300,71604650,3160,3160,3160,3160,0
20241126,180200,71604650,3160,3160,3160,3160,0
20241126,180100,71604650,3160,3160,3160,3160,0
20241126,180000,71604650,3160,3160,3160,3160,0
20241126,175900,71604650,3160,3160,3160,3160,0
20241126,175800,71604650,3160,3160,3160,3160,0
20241126,175700,71604650,3160,3160,3160,3160,0
20241126,175600,71604650,3160,3160,3160,3160,0
20241126,175500,71604650,3160,3160,3160,3160,0
20241126,175400,71604650,3160,3160,3160,3160,0
20241126,175300,71604650,3160,3160,3160,3160,0
20241126,175200,71604650,3160,3160,3160,3160,0
20241126,175100,71604650,3160,3160,3160,3160,0
20241126,175000,71604650,3160,3160,3160,3160,0
20241126,174900,71604650,3160,3160,3160,3160,0
20241126,174800,71604650,3160,3160,3160,3160,0
20241126,174700,71604650,3160,3160,3160,3160,0
20241126,174600,71604650,3160,3160,3160,3160,0
20241126,174500,71604650,3160,3160,3160,3160,0
20241126,174400,71604650,3160,3160,3160,3160,0
20241126,174300,71604650,3160,3160,3160,3160,0
20241126,174200,71604650,3160,3160,3160,3160,0
20241126,174100,71604650,3160,3160,3160,3160,0
20241126,174000,71604650,3160,3160,3160,3160,0
20241126,173900,71604650,3160,3160,3160,3160,0
20241126,173800,71604650,3160,3160,3160,3160,0
20241126,173700,71604650,3160,3160,3160,3160,309
20241126,173600,71604650,3160,3160,3160,3160,0
20241126,173500,71604650,3160,3160,3160,3160,0
20241126,173400,71604650,3160,3160,3160,3160,0
20241126,173300,71604650,3160,3160,3160,3160,0
20241126,173200,71604650,3160,3160,3160,3160,0
20241126,173100,71604650,3160,3160,3160,3160,0
20241126,173000,71604650,3160,3160,3160,3160,0
20241126,172900,71604650,3160,3160,3160,3160,0
20241126,172800,71604650,3160,3160,3160,3160,0
20241126,172700,71604650,3160,3160,3160,3160,0
20241126,172600,71604650,3160,3160,3160,3160,0
20241126,172500,71604650,3160,3160,3160,3160,0
20241126,172400,71604650,3160,3160,3160,3160,0
20241126,172300,71604650,3160,3160,3160,3160,0
20241126,172200,71604650,3160,3160,3160,3160,0
20241126,172100,71604650,3160,3160,3160,3160,0
20241126,172000,71604650,3160,3160,3160,3160,0
20241126,171900,71604650,3160,3160,3160,3160,0
20241126,171800,71604650,3160,3160,3160,3160,0
20241126,171700,71604650,3160,3160,3160,3160,0
20241126,171600,71604650,3160,3160,3160,3160,0
20241126,171500,71604650,3160,3160,3160,3160,0
20241126,171400,71604650,3160,3160,3160,3160,0
20241126,171300,71604650,3160,3160,3160,3160,0
20241126,171200,71604650,3160,3160,3160,3160,0
20241126,171100,71604650,3160,3160,3160,3160,0
20241126,171000,71604650,3160,3160,3160,3160,0
20241126,170900,71604650,3160,3160,3160,3160,0
20241126,170800,71604650,3160,3160,3160,3160,0
20241126,170700,71604650,3160,3160,3160,3160,309
20241126,170600,71604650,3160,3160,3160,3160,0
20241126,170500,71604650,3160,3160,3160,3160,0
20241126,170400,71604650,3160,3160,3160,3160,0
20241126,170300,71604650,3160,3160,3160,3160,0
20241126,170200,71604650,3160,3160,3160,3160,0
20241126,170100,71604650,3160,3160,3160,3160,0
20241126,170000,71604650,3160,3160,3160,3160,0
20241126,165900,71604650,3160,3160,3160,3160,0
20241126,165800,71604650,3160,3160,3160,3160,0
20241126,165700,71604650,3160,3160,3160,3160,0
20241126,165600,71604650,3160,3160,3160,3160,0
20241126,165500,71604650,3160,3160,3160,3160,0
20241126,165400,71604650,3160,3160,3160,3160,0
20241126,165300,71604650,3160,3160,3160,3160,0
20241126,165200,71604650,3160,3160,3160,3160,0
20241126,165100,71604650,3160,3160,3160,3160,0
20241126,165000,71604650,3160,3160,3160,3160,0
20241126,164900,71604650,3160,3160,3160,3160,0
20241126,164800,71604650,3160,3160,3160,3160,0
20241126,164700,71604650,3160,3160,3160,3160,0
20241126,164600,71604650,3160,3160,3160,3160,0
20241126,164500,71604650,3160,3160,3160,3160,0
20241126,164400,71604650,3160,3160,3160,3160,0
20241126,164300,71604650,3160,3160,3160,3160,0
20241126,164200,71604650,3160,3160,3160,3160,0
20241126,164100,71604650,3160,3160,3160,3160,0
20241126,164000,71604650,3160,3160,3160,3160,0
20241126,163900,71604650,3160,3160,3160,3160,0
20241126,163800,71604650,3160,3160,3160,3160,0
20241126,163700,71604650,3160,3160,3160,3160,309
20241126,163600,71604650,3160,3160,3160,3160,0
20241126,163500,71604650,3160,3160,3160,3160,0
20241126,163400,71604650,3160,3160,3160,3160,0
20241126,163300,71604650,3160,3160,3160,3160,0
20241126,163200,71604650,3160,3160,3160,3160,0
20241126,163100,71604650,3160,3160,3160,3160,0
20241126,163000,71604650,3160,3160,3160,3160,0
20241126,162900,71604650,3160,3160,3160,3160,0
20241126,162800,71604650,3160,3160,3160,3160,0
20241126,162700,71604650,3160,3160,3160,3160,0
20241126,162600,71604650,3160,3160,3160,3160,0
20241126,162500,71604650,3160,3160,3160,3160,0
20241126,162400,71604650,3160,3160,3160,3160,0
20241126,162300,71604650,3160,3160,3160,3160,0
20241126,162200,71604650,3160,3160,3160,3160,0
20241126,162100,71604650,3160,3160,3160,3160,0
20241126,162000,71604650,3160,3160,3160,3160,0
20241126,161900,71604650,3160,3160,3160,3160,0
20241126,161800,71604650,3160,3160,3160,3160,0
20241126,161700,71604650,3160,3160,3160,3160,0
20241126,161600,71604650,3160,3160,3160,3160,0
20241126,161500,71604650,3160,3160,3160,3160,0
20241126,161400,71604650,3160,3160,3160,3160,0
20241126,161300,71604650,3160,3160,3160,3160,0
20241126,161200,71604650,3160,3160,3160,3160,0
20241126,161100,71604650,3160,3160,3160,3160,0
20241126,161000,71604650,3160,3160,3160,3160,0
20241126,160900,71604650,3160,3160,3160,3160,0
20241126,160800,71604650,3160,3160,3160,3160,0
20241126,160700,71604650,3160,3160,3160,3160,309
20241126,160600,71604650,3160,3160,3160,3160,0
20241126,160500,71604650,3160,3160,3160,3160,0
20241126,160400,71604650,3160,3160,3160,3160,0
20241126,160300,71604650,3160,3160,3160,3160,0
20241126,160200,71604650,3160,3160,3160,3160,0
20241126,160100,71604650,3160,3160,3160,3160,0
20241126,160000,71604650,3160,3160,3160,3160,0
20241126,155900,71604650,3160,3160,3160,3160,0
20241126,155800,71604650,3160,3160,3160,3160,0
20241126,155700,71604650,3160,3160,3160,3160,0
20241126,155600,71604650,3160,3160,3160,3160,0
20241126,155500,71604650,3160,3160,3160,3160,0
20241126,155400,71604650,3160,3160,3160,3160,0
20241126,155300,71604650,3160,3160,3160,3160,0
20241126,155200,71604650,3160,3160,3160,3160,0
20241126,155100,71604650,3160,3160,3160,3160,0
20241126,155000,71604650,3160,3160,3160,3160,0
20241126,154900,71604650,3160,3160,3160,3160,0
20241126,154800,71604650,3160,3160,3160,3160,0
20241126,154700,71604650,3160,3160,3160,3160,0
20241126,154600,71604650,3160,3160,3160,3160,0
20241126,154500,71604650,3160,3160,3160,3160,0
20241126,154400,71604650,3160,3160,3160,3160,0
20241126,154300,71604650,3160,3160,3160,3160,0
20241126,154200,71604650,3160,3160,3160,3160,0
20241126,154100,71604650,3160,3160,3160,3160,0
20241126,154000,71604650,3160,3160,3160,3160,0
20241126,153900,71604650,3160,3160,3160,3160,0
20241126,153800,71604650,3160,3160,3160,3160,0
20241126,153700,71604650,3160,3160,3160,3160,309
20241126,153600,71604650,3160,3160,3160,3160,0
20241126,153500,71604650,3160,3160,3160,3160,0
20241126,153400,71604650,3160,3160,3160,3160,0
20241126,153300,71604650,3160,3160,3160,3160,0
20241126,153200,71604650,3160,3160,3160,3160,0
20241126,153100,71604650,3160,3160,3160,3160,0
20241126,153000,71604650,3160,3160,3160,3160,309
20241126,152900,70628210,3155,3155,3155,3155,0
20241126,152800,70628210,3155,3155,3155,3155,0
20241126,152700,70628210,3155,3155,3155,3155,0
20241126,152600,70628210,3155,3155,3155,3155,0
20241126,152500,70628210,3155,3155,3155,3155,0
20241126,152400,70628210,3155,3155,3155,3155,0
20241126,152300,70628210,3155,3155,3155,3155,0
20241126,152200,70628210,3155,3155,3155,3155,0
20241126,152100,70628210,3155,3155,3155,3155,0
20241126,152000,70628210,3155,3155,3155,3155,0
20241126,151900,70628210,3155,3155,3155,3155,0
20241126,151800,70628210,3155,3155,3155,3155,12
20241126,151700,70590350,3140,3140,3140,3140,0
20241126,151600,70590350,3140,3140,3140,3140,0
20241126,151500,70590350,3140,3140,3140,3140,259
20241126,151400,69777090,3145,3145,3145,3145,0
20241126,151300,69777090,3145,3145,3145,3140,935
20241126,151200,66838765,3150,3155,3155,3150,125
20241126,151100,66444890,3155,3155,3155,3155,25
20241126,151000,66366015,3150,3150,3150,3150,0
20241126,150900,66366015,3150,3150,3150,3150,0
20241126,150800,66366015,3150,3150,3150,3150,0
20241126,150700,66366015,3150,3150,3150,3150,0
20241126,150600,66366015,3150,3150,3150,3150,0
20241126,150500,66366015,3150,3150,3150,3150,100
20241126,150400,66051015,3150,3150,3150,3150,0
20241126,150300,66051015,3150,3150,3150,3150,0
20241126,150200,66051015,3150,3150,3150,3150,0
20241126,150100,66051015,3150,3150,3150,3150,0
20241126,150000,66051015,3150,3150,3150,3150,7
20241126,145900,66028965,3150,3150,3150,3150,0
20241126,145800,66028965,3150,3150,3150,3150,0
20241126,145700,66028965,3150,3150,3150,3150,0
20241126,145600,66028965,3150,3150,3150,3150,0
20241126,145500,66028965,3150,3150,3150,3150,775
20241126,145400,63587715,3155,3155,3155,3155,0
20241126,145300,63587715,3155,3155,3155,3155,0
20241126,145200,63587715,3155,3155,3155,3155,0
20241126,145100,63587715,3155,3155,3155,3155,0
20241126,145000,63587715,3155,3155,3155,3155,0
20241126,144900,63587715,3155,3155,3155,3155,0
20241126,144800,63587715,3155,3155,3155,3155,0
20241126,144700,63587715,3155,3155,3155,3155,0
20241126,144600,63587715,3155,3155,3155,3155,0
20241126,144500,63587715,3155,3155,3155,3155,0
20241126,144400,63587715,3155,3155,3155,3155,0
20241126,144300,63587715,3155,3155,3155,3155,0
20241126,144200,63587715,3155,3155,3155,3155,639
20241126,144100,61571670,3160,3160,3160,3160,0
20241126,144000,61571670,3160,3160,3160,3160,0
20241126,143900,61571670,3160,3160,3160,3160,450
20241126,143800,60149670,3160,3160,3160,3160,1331
20241126,143700,55943710,3160,3160,3160,3160,45
20241126,143600,55801510,3165,3165,3165,3165,0
20241126,143500,55801510,3165,3165,3165,3165,0
20241126,143400,55801510,3165,3165,3165,3165,8
20241126,143300,55776190,3165,3165,3165,3165,0
20241126,143200,55776190,3165,3165,3165,3165,65
20241126,143100,55570465,3165,3165,3165,3165,0
20241126,143000,55570465,3165,3165,3165,3165,135
20241126,142900,55143190,3165,3165,3165,3165,30
20241126,142800,55048240,3165,3165,3165,3165,0
20241126,142700,55048240,3165,3165,3165,3165,0
20241126,142600,55048240,3165,3165,3165,3165,0
20241126,142500,55048240,3165,3165,3165,3165,0
20241126,142400,55048240,3165,3165,3165,3165,2
20241126,142300,55041910,3165,3165,3165,3165,0
20241126,142200,55041910,3165,3165,3165,3165,0
20241126,142100,55041910,3165,3165,3165,3165,0
20241126,142000,55041910,3165,3165,3165,3165,0
20241126,141900,55041910,3165,3165,3165,3165,0
20241126,141800,55041910,3165,3165,3165,3165,2
20241126,141700,55035580,3165,3165,3165,3165,1208
20241126,141600,51212260,3170,3170,3170,3170,0
20241126,141500,51212260,3170,3170,3170,3170,0
20241126,141400,51212260,3170,3170,3170,3170,0
20241126,141300,51212260,3170,3170,3170,3170,0
20241126,141200,51212260,3170,3170,3170,3170,2
20241126,141100,51205920,3170,3170,3170,3170,0
20241126,141000,51205920,3170,3170,3170,3170,0
20241126,140900,51205920,3170,3170,3170,3170,0
20241126,140800,51205920,3170,3170,3170,3170,0
20241126,140700,51205920,3170,3170,3170,3170,0
20241126,140600,51205920,3170,3170,3170,3170,1
20241126,140500,51202750,3170,3170,3170,3170,0
20241126,140400,51202750,3170,3170,3170,3170,0
20241126,140300,51202750,3170,3170,3170,3170,0
20241126,140200,51202750,3170,3170,3170,3170,0
20241126,140100,51202750,3170,3170,3170,3170,0
20241126,140000,51202750,3170,3170,3170,3170,1
20241126,135900,51199580,3170,3170,3170,3170,0
20241126,135800,51199580,3170,3170,3170,3170,0
20241126,135700,51199580,3170,3170,3170,3170,0
20241126,135600,51199580,3170,3170,3170,3170,0
20241126,135500,51199580,3170,3170,3170,3170,0
20241126,135400,51199580,3170,3170,3170,3170,1
20241126,135300,51196410,3165,3165,3165,3165,2
20241126,135200,51190080,3170,3170,3170,3170,0
20241126,135100,51190080,3170,3170,3170,3170,0
20241126,135000,51190080,3170,3170,3170,3170,0
20241126,134900,51190080,3170,3170,3170,3170,8
20241126,134800,51164720,3170,3170,3170,3170,158
20241126,134700,50663860,3170,3170,3170,3170,0
20241126,134600,50663860,3170,3170,3170,3170,0
20241126,134500,50663860,3170,3170,3170,3170,157
20241126,134400,50166170,3175,3175,3175,3175,0
20241126,134300,50166170,3175,3175,3175,3175,0
20241126,134200,50166170,3175,3175,3175,3175,1
20241126,134100,50162995,3175,3175,3175,3175,0
20241126,134000,50162995,3175,3175,3175,3175,1
20241126,133900,50159820,3175,3175,3175,3175,0
20241126,133800,50159820,3175,3175,3175,3175,0
20241126,133700,50159820,3175,3175,3175,3175,0
20241126,133600,50159820,3175,3175,3175,3175,1
20241126,133500,50156645,3175,3175,3175,3175,0
20241126,133400,50156645,3175,3175,3175,3175,0
20241126,133300,50156645,3175,3175,3175,3175,0
20241126,133200,50156645,3175,3175,3175,3175,3
20241126,133100,50147120,3175,3175,3175,3175,0
20241126,133000,50147120,3175,3175,3175,3175,1
20241126,132900,50143945,3175,3175,3175,3175,0
20241126,132800,50143945,3175,3175,3175,3175,0
20241126,132700,50143945,3175,3175,3175,3175,0
20241126,132600,50143945,3175,3175,3175,3175,0
20241126,132500,50143945,3175,3175,3175,3175,294
20241126,132400,49210495,3175,3180,3180,3175,113
20241126,132300,48851715,3175,3175,3175,3175,27
20241126,132200,48765990,3175,3175,3175,3175,0
20241126,132100,48765990,3175,3175,3175,3175,0
20241126,132000,48765990,3175,3175,3175,3175,0
20241126,131900,48765990,3175,3175,3175,3175,0
20241126,131800,48765990,3175,3175,3175,3175,1
20241126,131700,48762815,3165,3165,3165,3165,5
20241126,131600,48746990,3175,3175,3175,3175,0
20241126,131500,48746990,3175,3175,3175,3175,7
20241126,131400,48724765,3175,3175,3175,3175,0
20241126,131300,48724765,3175,3175,3175,3175,0
20241126,131200,48724765,3175,3175,3175,3175,1
20241126,131100,48721590,3165,3165,3165,3165,0
20241126,131000,48721590,3165,3165,3165,3165,6
20241126,130900,48702600,3175,3175,3175,3175,0
20241126,130800,48702600,3175,3175,3175,3175,0
20241126,130700,48702600,3175,3175,3175,3175,8
20241126,130600,48677200,3170,3170,3170,3170,0
20241126,130500,48677200,3170,3170,3170,3170,0
20241126,130400,48677200,3170,3170,3170,3170,0
20241126,130300,48677200,3170,3170,3170,3170,0
20241126,130200,48677200,3170,3170,3170,3170,0
20241126,130100,48677200,3170,3170,3170,3170,0
20241126,130000,48677200,3170,3170,3170,3170,1
20241126,125900,48674030,3175,3175,3175,3175,0
20241126,125800,48674030,3175,3175,3175,3175,8
20241126,125700,48648630,3175,3175,3175,3175,0
20241126,125600,48648630,3175,3175,3175,3175,0
20241126,125500,48648630,3175,3175,3175,3175,0
20241126,125400,48648630,3175,3175,3175,3175,1
20241126,125300,48645455,3175,3175,3175,3175,0
20241126,125200,48645455,3175,3175,3175,3175,0
20241126,125100,48645455,3175,3175,3175,3175,0
20241126,125000,48645455,3175,3175,3175,3175,0
20241126,124900,48645455,3175,3175,3175,3175,0
20241126,124800,48645455,3175,3175,3175,3175,1
20241126,124700,48642280,3180,3180,3180,3180,0
20241126,124600,48642280,3180,3180,3180,3180,0
20241126,124500,48642280,3180,3180,3180,3180,0
20241126,124400,48642280,3180,3180,3180,3180,0
20241126,124300,48642280,3180,3180,3180,3180,0
20241126,124200,48642280,3180,3180,3180,3180,1
20241126,124100,48639100,3180,3180,3180,3180,0
20241126,124000,48639100,3180,3180,3180,3180,0
20241126,123900,48639100,3180,3185,3185,3180,2
20241126,123800,48632735,3180,3180,3180,3180,0
20241126,123700,48632735,3180,3180,3180,3180,99
20241126,123600,48317915,3185,3180,3185,3180,207
20241126,123500,47659630,3185,3180,3185,3180,14
20241126,123400,47615070,3170,3180,3185,3170,502
20241126,123300,46023705,3185,3180,3185,3180,10
20241126,123200,45991885,3185,3185,3185,3170,51
20241126,123100,45829705,3185,3180,3185,3180,56
20241126,123000,45651615,3180,3180,3180,3180,2
20241126,122900,45645255,3180,3180,3180,3180,0
20241126,122800,45645255,3180,3180,3180,3180,0
20241126,122700,45645255,3180,3180,3180,3180,0
20241126,122600,45645255,3180,3180,3180,3180,0
20241126,122500,45645255,3180,3180,3180,3180,0
20241126,122400,45645255,3180,3180,3180,3180,1
20241126,122300,45642075,3180,3180,3180,3180,0
20241126,122200,45642075,3180,3180,3180,3180,0
20241126,122100,45642075,3180,3180,3180,3180,0
20241126,122000,45642075,3180,3180,3180,3180,0
20241126,121900,45642075,3180,3180,3180,3180,20
20241126,121800,45578475,3180,3180,3180,3170,28
20241126,121700,45489455,3180,3180,3180,3180,0
20241126,121600,45489455,3180,3180,3180,3180,0
20241126,121500,45489455,3180,3180,3180,3180,0
20241126,121400,45489455,3180,3180,3180,3180,0
20241126,121300,45489455,3180,3180,3180,3180,0
20241126,121200,45489455,3180,3180,3180,3180,1
20241126,121100,45486275,3180,3180,3180,3180,0
20241126,121000,45486275,3180,3180,3180,3180,0
20241126,120900,45486275,3180,3180,3180,3180,0
20241126,120800,45486275,3180,3180,3180,3180,0
20241126,120700,45486275,3180,3180,3180,3180,0
20241126,120600,45486275,3180,3180,3180,3180,1
20241126,120500,45483095,3180,3180,3180,3180,0
20241126,120400,45483095,3180,3180,3180,3180,0
20241126,120300,45483095,3180,3180,3180,3180,0
20241126,120200,45483095,3180,3180,3180,3180,0
20241126,120100,45483095,3180,3180,3180,3180,0
20241126,120000,45483095,3180,3180,3180,3180,1
20241126,115900,45479915,3185,3185,3185,3185,0
20241126,115800,45479915,3185,3185,3185,3185,0
20241126,115700,45479915,3185,3185,3185,3185,0
20241126,115600,45479915,3185,3180,3185,3180,14
20241126,115500,45435375,3180,3180,3180,3180,0
20241126,115400,45435375,3180,3170,3180,3170,2
20241126,115300,45429025,3180,3180,3180,3180,0
20241126,115200,45429025,3180,3180,3180,3180,0
20241126,115100,45429025,3180,3180,3180,3180,1
20241126,115000,45425845,3185,3185,3185,3185,0
20241126,114900,45425845,3185,3185,3185,3185,0
20241126,114800,45425845,3185,3185,3185,3185,1
20241126,114700,45422660,3185,3185,3185,3185,0
20241126,114600,45422660,3185,3185,3185,3185,0
20241126,114500,45422660,3185,3185,3185,3185,0
20241126,114400,45422660,3185,3185,3185,3185,0
20241126,114300,45422660,3185,3185,3185,3185,0
20241126,114200,45422660,3185,3185,3185,3185,1
20241126,114100,45419475,3185,3180,3185,3180,3
20241126,114000,45409925,3170,3170,3170,3170,30
20241126,113900,45314825,3170,3170,3170,3170,200
20241126,113800,44680825,3190,3190,3190,3190,0
20241126,113700,44680825,3190,3190,3190,3190,0
20241126,113600,44680825,3190,3185,3190,3185,13
20241126,113500,44639390,3185,3180,3185,3180,3
20241126,113400,44629840,3190,3170,3190,3170,711
20241126,113300,42369720,3175,3175,3175,3175,9
20241126,113200,42341145,3170,3170,3170,3170,0
20241126,113100,42341145,3170,3170,3170,3170,189
20241126,113000,41742015,3170,3170,3170,3170,11
20241126,112900,41707145,3165,3165,3165,3165,500
20241126,112800,40124645,3165,3165,3165,3165,2
20241126,112700,40118315,3170,3170,3170,3170,0
20241126,112600,40118315,3170,3170,3170,3170,0
20241126,112500,40118315,3170,3170,3170,3170,0
20241126,112400,40118315,3170,3170,3170,3170,0
20241126,112300,40118315,3170,3170,3170,3170,0
20241126,112200,40118315,3170,3170,3170,3170,0
20241126,112100,40118315,3170,3170,3170,3170,0
20241126,112000,40118315,3170,3170,3170,3170,0
20241126,111900,40118315,3170,3170,3170,3170,0
20241126,111800,40118315,3170,3170,3170,3170,0
20241126,111700,40118315,3170,3170,3170,3170,0
20241126,111600,40118315,3170,3170,3170,3170,0
20241126,111500,40118315,3170,3170,3170,3170,0
20241126,111400,40118315,3170,3170,3170,3170,0
20241126,111300,40118315,3170,3170,3170,3170,0
20241126,111200,40118315,3170,3170,3170,3170,0
20241126,111100,40118315,3170,3170,3170,3170,0
20241126,111000,40118315,3170,3170,3170,3170,0
20241126,110900,40118315,3170,3170,3170,3170,0
20241126,110800,40118315,3170,3170,3170,3170,0
20241126,110700,40118315,3170,3170,3170,3170,0
20241126,110600,40118315,3170,3170,3170,3170,0
20241126,110500,40118315,3170,3170,3170,3170,0
20241126,110400,40118315,3170,3165,3170,3165,38
20241126,110300,39997860,3165,3165,3165,3165,0
20241126,110200,39997860,3165,3165,3165,3165,0
20241126,110100,39997860,3165,3165,3165,3165,0
20241126,110000,39997860,3165,3165,3165,3165,0
20241126,105900,39997860,3165,3165,3165,3165,0
20241126,105800,39997860,3165,3165,3165,3165,0
20241126,105700,39997860,3165,3165,3165,3165,0
20241126,105600,39997860,3165,3165,3165,3165,0
20241126,105500,39997860,3165,3165,3165,3165,44
20241126,105400,39858600,3165,3165,3165,3165,0
20241126,105300,39858600,3165,3165,3165,3165,0
20241126,105200,39858600,3165,3165,3165,3165,0
20241126,105100,39858600,3165,3165,3165,3165,0
20241126,105000,39858600,3165,3165,3165,3165,0
20241126,104900,39858600,3165,3165,3165,3165,1000
20241126,104800,36693600,3170,3170,3170,3170,0
20241126,104700,36693600,3170,3170,3170,3170,78
20241126,104600,36446340,3170,3170,3170,3170,0
20241126,104500,36446340,3170,3170,3170,3170,0
20241126,104400,36446340,3170,3170,3170,3170,0
20241126,104300,36446340,3170,3170,3170,3170,7
20241126,104200,36424150,3170,3170,3170,3170,0
20241126,104100,36424150,3170,3170,3170,3170,10
20241126,104000,36392450,3170,3170,3170,3170,0
20241126,103900,36392450,3170,3170,3170,3170,0
20241126,103800,36392450,3170,3170,3170,3170,0
20241126,103700,36392450,3170,3170,3170,3170,0
20241126,103600,36392450,3170,3170,3170,3170,0
20241126,103500,36392450,3170,3170,3170,3170,0
20241126,103400,36392450,3170,3170,3170,3170,0
20241126,103300,36392450,3170,3170,3170,3170,50
20241126,103200,36233950,3165,3165,3165,3165,0
20241126,103100,36233950,3165,3165,3165,3165,0
20241126,103000,36233950,3165,3165,3165,3165,0
20241126,102900,36233950,3165,3165,3165,3165,0
20241126,102800,36233950,3165,3165,3165,3165,0
20241126,102700,36233950,3165,3165,3165,3165,0
20241126,102600,36233950,3165,3165,3165,3165,0
20241126,102500,36233950,3165,3165,3165,3165,9
20241126,102400,36205465,3165,3165,3165,3165,0
20241126,102300,36205465,3165,3165,3165,3165,0
20241126,102200,36205465,3165,3165,3165,3165,0
20241126,102100,36205465,3165,3165,3165,3165,30
20241126,102000,36110515,3165,3165,3165,3165,0
20241126,101900,36110515,3165,3165,3165,3165,0
20241126,101800,36110515,3165,3165,3165,3165,355
20241126,101700,34986940,3165,3165,3165,3165,373
20241126,101600,33806395,3165,3165,3165,3165,0
20241126,101500,33806395,3165,3165,3165,3165,0
20241126,101400,33806395,3165,3165,3165,3165,10
20241126,101300,33774745,3165,3165,3165,3165,0
20241126,101200,33774745,3165,3165,3165,3165,0
20241126,101100,33774745,3165,3165,3165,3165,0
20241126,101000,33774745,3165,3165,3165,3165,0
20241126,100900,33774745,3165,3165,3165,3165,0
20241126,100800,33774745,3165,3165,3165,3165,0
20241126,100700,33774745,3165,3165,3165,3165,0
20241126,100600,33774745,3165,3165,3165,3165,0
20241126,100500,33774745,3165,3165,3165,3165,0
20241126,100400,33774745,3165,3165,3165,3165,0
20241126,100300,33774745,3165,3165,3165,3165,68
20241126,100200,33559525,3170,3170,3170,3170,5
20241126,100100,33543675,3170,3170,3170,3170,0
20241126,100000,33543675,3170,3170,3170,3170,0
20241126,095900,33543675,3170,3170,3170,3170,0
20241126,095800,33543675,3170,3170,3170,3170,1
20241126,095700,33540505,3170,3170,3170,3170,17
20241126,095600,33486615,3170,3170,3170,3170,2
20241126,095500,33480275,3170,3170,3170,3170,17
20241126,095400,33426385,3170,3170,3170,3170,174
20241126,095300,32874805,3165,3165,3165,3165,0
20241126,095200,32874805,3165,3165,3165,3165,0
20241126,095100,32874805,3165,3165,3165,3165,201
20241126,095000,32238640,3165,3165,3165,3165,0
20241126,094900,32238640,3165,3165,3165,3165,966
20241126,094800,29181250,3165,3165,3165,3165,0
20241126,094700,29181250,3165,3165,3165,3165,0
20241126,094600,29181250,3165,3165,3165,3165,0
20241126,094500,29181250,3165,3165,3165,3165,0
20241126,094400,29181250,3165,3165,3165,3165,0
20241126,094300,29181250,3165,3165,3165,3165,1
20241126,094200,29178085,3165,3165,3165,3165,22
20241126,094100,29108455,3165,3165,3165,3165,2
20241126,094000,29102125,3165,3165,3165,3165,100
20241126,093900,28785625,3155,3160,3160,3155,726
20241126,093800,26494300,3155,3155,3155,3155,0
20241126,093700,26494300,3155,3155,3155,3155,11
20241126,093600,26459595,3165,3165,3165,3165,1
20241126,093500,26456430,3165,3165,3165,3165,2
20241126,093400,26450100,3165,3165,3165,3165,0
20241126,093300,26450100,3165,3165,3165,3165,1
20241126,093200,26446935,3160,3160,3160,3160,0
20241126,093100,26446935,3160,3160,3160,3160,0
20241126,093000,26446935,3160,3160,3160,3160,0
20241126,092900,26446935,3160,3160,3160,3160,0
20241126,092800,26446935,3160,3160,3160,3160,0
20241126,092700,26446935,3160,3160,3160,3160,1
20241126,092600,26443775,3170,3170,3170,3170,0
20241126,092500,26443775,3170,3170,3170,3170,0
20241126,092400,26443775,3170,3170,3170,3170,0
20241126,092300,26443775,3170,3170,3170,3170,0
20241126,092200,26443775,3170,3170,3170,3170,0
20241126,092100,26443775,3170,3160,3170,3160,1354
20241126,092000,22165125,3160,3160,3160,3160,633
20241126,091900,20164845,3155,3155,3155,3155,1
20241126,091800,20161690,3150,3160,3160,3150,715
20241126,091700,17904440,3160,3160,3160,3160,0
20241126,091600,17904440,3160,3160,3160,3160,0
20241126,091500,17904440,3160,3165,3165,3160,1514
20241126,091400,13117045,3165,3165,3165,3165,593
20241126,091300,11240200,3160,3160,3160,3160,1
20241126,091200,11237040,3160,3160,3160,3160,1
20241126,091100,11233880,3165,3165,3165,3165,0
20241126,091000,11233880,3165,3165,3165,3165,0
20241126,090900,11233880,3165,3175,3175,3165,3437
20241126,090800,345530,3170,3170,3170,3170,2
20241126,090700,339190,3170,3170,3170,3170,0
20241126,090600,339190,3170,3170,3170,3170,0
20241126,090500,339190,3170,3170,3170,3170,0
20241126,090400,339190,3170,3170,3170,3170,0
20241126,090300,339190,3170,3170,3170,3170,0
20241126,090200,339190,3170,3170,3170,3170,0
20241126,090100,339190,3170,3170,3170,3170,0
20241126,090000,339190,3170,3170,3170,3170,107