KissMeData/048430/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,192800,56313310,6360,6360,6360,6360,50
20241120,192700,56313310,6360,6360,6360,6360,0
20241120,192600,56313310,6360,6360,6360,6360,0
20241120,192500,56313310,6360,6360,6360,6360,0
20241120,192400,56313310,6360,6360,6360,6360,0
20241120,192300,56313310,6360,6360,6360,6360,0
20241120,192200,56313310,6360,6360,6360,6360,0
20241120,192100,56313310,6360,6360,6360,6360,0
20241120,192000,56313310,6360,6360,6360,6360,0
20241120,191900,56313310,6360,6360,6360,6360,0
20241120,191800,56313310,6360,6360,6360,6360,0
20241120,191700,56313310,6360,6360,6360,6360,0
20241120,191600,56313310,6360,6360,6360,6360,0
20241120,191500,56313310,6360,6360,6360,6360,0
20241120,191400,56313310,6360,6360,6360,6360,0
20241120,191300,56313310,6360,6360,6360,6360,0
20241120,191200,56313310,6360,6360,6360,6360,0
20241120,191100,56313310,6360,6360,6360,6360,0
20241120,191000,56313310,6360,6360,6360,6360,0
20241120,190900,56313310,6360,6360,6360,6360,0
20241120,190800,56313310,6360,6360,6360,6360,0
20241120,190700,56313310,6360,6360,6360,6360,0
20241120,190600,56313310,6360,6360,6360,6360,0
20241120,190500,56313310,6360,6360,6360,6360,0
20241120,190400,56313310,6360,6360,6360,6360,0
20241120,190300,56313310,6360,6360,6360,6360,0
20241120,190200,56313310,6360,6360,6360,6360,0
20241120,190100,56313310,6360,6360,6360,6360,0
20241120,190000,56313310,6360,6360,6360,6360,0
20241120,185900,56313310,6360,6360,6360,6360,0
20241120,185800,56313310,6360,6360,6360,6360,50
20241120,185700,56313310,6360,6360,6360,6360,0
20241120,185600,56313310,6360,6360,6360,6360,0
20241120,185500,56313310,6360,6360,6360,6360,0
20241120,185400,56313310,6360,6360,6360,6360,0
20241120,185300,56313310,6360,6360,6360,6360,0
20241120,185200,56313310,6360,6360,6360,6360,0
20241120,185100,56313310,6360,6360,6360,6360,0
20241120,185000,56313310,6360,6360,6360,6360,0
20241120,184900,56313310,6360,6360,6360,6360,0
20241120,184800,56313310,6360,6360,6360,6360,0
20241120,184700,56313310,6360,6360,6360,6360,0
20241120,184600,56313310,6360,6360,6360,6360,0
20241120,184500,56313310,6360,6360,6360,6360,0
20241120,184400,56313310,6360,6360,6360,6360,0
20241120,184300,56313310,6360,6360,6360,6360,0
20241120,184200,56313310,6360,6360,6360,6360,0
20241120,184100,56313310,6360,6360,6360,6360,0
20241120,184000,56313310,6360,6360,6360,6360,0
20241120,183900,56313310,6360,6360,6360,6360,0
20241120,183800,56313310,6360,6360,6360,6360,0
20241120,183700,56313310,6360,6360,6360,6360,0
20241120,183600,56313310,6360,6360,6360,6360,0
20241120,183500,56313310,6360,6360,6360,6360,0
20241120,183400,56313310,6360,6360,6360,6360,0
20241120,183300,56313310,6360,6360,6360,6360,0
20241120,183200,56313310,6360,6360,6360,6360,0
20241120,183100,56313310,6360,6360,6360,6360,0
20241120,183000,56313310,6360,6360,6360,6360,0
20241120,182900,56313310,6360,6360,6360,6360,0
20241120,182800,56313310,6360,6360,6360,6360,50
20241120,182700,56313310,6360,6360,6360,6360,0
20241120,182600,56313310,6360,6360,6360,6360,0
20241120,182500,56313310,6360,6360,6360,6360,0
20241120,182400,56313310,6360,6360,6360,6360,0
20241120,182300,56313310,6360,6360,6360,6360,0
20241120,182200,56313310,6360,6360,6360,6360,0
20241120,182100,56313310,6360,6360,6360,6360,0
20241120,182000,56313310,6360,6360,6360,6360,0
20241120,181900,56313310,6360,6360,6360,6360,0
20241120,181800,56313310,6360,6360,6360,6360,0
20241120,181700,56313310,6360,6360,6360,6360,0
20241120,181600,56313310,6360,6360,6360,6360,0
20241120,181500,56313310,6360,6360,6360,6360,0
20241120,181400,56313310,6360,6360,6360,6360,0
20241120,181300,56313310,6360,6360,6360,6360,0
20241120,181200,56313310,6360,6360,6360,6360,0
20241120,181100,56313310,6360,6360,6360,6360,0
20241120,181000,56313310,6360,6360,6360,6360,0
20241120,180900,56313310,6360,6360,6360,6360,0
20241120,180800,56313310,6360,6360,6360,6360,0
20241120,180700,56313310,6360,6360,6360,6360,0
20241120,180600,56313310,6360,6360,6360,6360,0
20241120,180500,56313310,6360,6360,6360,6360,0
20241120,180400,56313310,6360,6360,6360,6360,0
20241120,180300,56313310,6360,6360,6360,6360,0
20241120,180200,56313310,6360,6360,6360,6360,0
20241120,180100,56313310,6360,6360,6360,6360,0
20241120,180000,56313310,6360,6360,6360,6360,0
20241120,175900,56313310,6360,6360,6360,6360,0
20241120,175800,56313310,6360,6360,6360,6360,50
20241120,175700,56313310,6360,6360,6360,6360,0
20241120,175600,56313310,6360,6360,6360,6360,0
20241120,175500,56313310,6360,6360,6360,6360,0
20241120,175400,56313310,6360,6360,6360,6360,0
20241120,175300,56313310,6360,6360,6360,6360,0
20241120,175200,56313310,6360,6360,6360,6360,0
20241120,175100,56313310,6360,6360,6360,6360,0
20241120,175000,56313310,6360,6360,6360,6360,0
20241120,174900,56313310,6360,6360,6360,6360,0
20241120,174800,56313310,6360,6360,6360,6360,0
20241120,174700,56313310,6360,6360,6360,6360,0
20241120,174600,56313310,6360,6360,6360,6360,0
20241120,174500,56313310,6360,6360,6360,6360,0
20241120,174400,56313310,6360,6360,6360,6360,0
20241120,174300,56313310,6360,6360,6360,6360,0
20241120,174200,56313310,6360,6360,6360,6360,0
20241120,174100,56313310,6360,6360,6360,6360,0
20241120,174000,56313310,6360,6360,6360,6360,0
20241120,173900,56313310,6360,6360,6360,6360,0
20241120,173800,56313310,6360,6360,6360,6360,0
20241120,173700,56313310,6360,6360,6360,6360,0
20241120,173600,56313310,6360,6360,6360,6360,0
20241120,173500,56313310,6360,6360,6360,6360,0
20241120,173400,56313310,6360,6360,6360,6360,0
20241120,173300,56313310,6360,6360,6360,6360,0
20241120,173200,56313310,6360,6360,6360,6360,0
20241120,173100,56313310,6360,6360,6360,6360,0
20241120,173000,56313310,6360,6360,6360,6360,0
20241120,172900,56313310,6360,6360,6360,6360,0
20241120,172800,56313310,6360,6360,6360,6360,50
20241120,172700,56313310,6360,6360,6360,6360,0
20241120,172600,56313310,6360,6360,6360,6360,0
20241120,172500,56313310,6360,6360,6360,6360,0
20241120,172400,56313310,6360,6360,6360,6360,0
20241120,172300,56313310,6360,6360,6360,6360,0
20241120,172200,56313310,6360,6360,6360,6360,0
20241120,172100,56313310,6360,6360,6360,6360,0
20241120,172000,56313310,6360,6360,6360,6360,0
20241120,171900,56313310,6360,6360,6360,6360,0
20241120,171800,56313310,6360,6360,6360,6360,0
20241120,171700,56313310,6360,6360,6360,6360,0
20241120,171600,56313310,6360,6360,6360,6360,0
20241120,171500,56313310,6360,6360,6360,6360,0
20241120,171400,56313310,6360,6360,6360,6360,0
20241120,171300,56313310,6360,6360,6360,6360,0
20241120,171200,56313310,6360,6360,6360,6360,0
20241120,171100,56313310,6360,6360,6360,6360,0
20241120,171000,56313310,6360,6360,6360,6360,0
20241120,170900,56313310,6360,6360,6360,6360,0
20241120,170800,56313310,6360,6360,6360,6360,0
20241120,170700,56313310,6360,6360,6360,6360,0
20241120,170600,56313310,6360,6360,6360,6360,0
20241120,170500,56313310,6360,6360,6360,6360,0
20241120,170400,56313310,6360,6360,6360,6360,0
20241120,170300,56313310,6360,6360,6360,6360,0
20241120,170200,56313310,6360,6360,6360,6360,0
20241120,170100,56313310,6360,6360,6360,6360,0
20241120,170000,56313310,6360,6360,6360,6360,0
20241120,165900,56313310,6360,6360,6360,6360,0
20241120,165800,56313310,6360,6360,6360,6360,50
20241120,165700,56313310,6360,6360,6360,6360,0
20241120,165600,56313310,6360,6360,6360,6360,0
20241120,165500,56313310,6360,6360,6360,6360,0
20241120,165400,56313310,6360,6360,6360,6360,0
20241120,165300,56313310,6360,6360,6360,6360,0
20241120,165200,56313310,6360,6360,6360,6360,0
20241120,165100,56313310,6360,6360,6360,6360,0
20241120,165000,56313310,6360,6360,6360,6360,0
20241120,164900,56313310,6360,6360,6360,6360,0
20241120,164800,56313310,6360,6360,6360,6360,0
20241120,164700,56313310,6360,6360,6360,6360,0
20241120,164600,56313310,6360,6360,6360,6360,0
20241120,164500,56313310,6360,6360,6360,6360,0
20241120,164400,56313310,6360,6360,6360,6360,0
20241120,164300,56313310,6360,6360,6360,6360,0
20241120,164200,56313310,6360,6360,6360,6360,0
20241120,164100,56313310,6360,6360,6360,6360,0
20241120,164000,56313310,6360,6360,6360,6360,0
20241120,163900,56313310,6360,6360,6360,6360,0
20241120,163800,56313310,6360,6360,6360,6360,0
20241120,163700,56313310,6360,6360,6360,6360,0
20241120,163600,56313310,6360,6360,6360,6360,0
20241120,163500,56313310,6360,6360,6360,6360,0
20241120,163400,56313310,6360,6360,6360,6360,0
20241120,163300,56313310,6360,6360,6360,6360,0
20241120,163200,56313310,6360,6360,6360,6360,0
20241120,163100,56313310,6360,6360,6360,6360,0
20241120,163000,56313310,6360,6360,6360,6360,0
20241120,162900,56313310,6360,6360,6360,6360,0
20241120,162800,56313310,6360,6360,6360,6360,50
20241120,162700,56313310,6360,6360,6360,6360,0
20241120,162600,56313310,6360,6360,6360,6360,0
20241120,162500,56313310,6360,6360,6360,6360,0
20241120,162400,56313310,6360,6360,6360,6360,0
20241120,162300,56313310,6360,6360,6360,6360,0
20241120,162200,56313310,6360,6360,6360,6360,0
20241120,162100,56313310,6360,6360,6360,6360,0
20241120,162000,56313310,6360,6360,6360,6360,0
20241120,161900,56313310,6360,6360,6360,6360,0
20241120,161800,56313310,6360,6360,6360,6360,0
20241120,161700,56313310,6360,6360,6360,6360,0
20241120,161600,56313310,6360,6360,6360,6360,0
20241120,161500,56313310,6360,6360,6360,6360,0
20241120,161400,56313310,6360,6360,6360,6360,0
20241120,161300,56313310,6360,6360,6360,6360,0
20241120,161200,56313310,6360,6360,6360,6360,0
20241120,161100,56313310,6360,6360,6360,6360,0
20241120,161000,56313310,6360,6360,6360,6360,0
20241120,160900,56313310,6360,6360,6360,6360,0
20241120,160800,56313310,6360,6360,6360,6360,0
20241120,160700,56313310,6360,6360,6360,6360,0
20241120,160600,56313310,6360,6360,6360,6360,0
20241120,160500,56313310,6360,6360,6360,6360,0
20241120,160400,56313310,6360,6360,6360,6360,0
20241120,160300,56313310,6360,6360,6360,6360,0
20241120,160200,56313310,6360,6360,6360,6360,0
20241120,160100,56313310,6360,6360,6360,6360,0
20241120,160000,56313310,6360,6360,6360,6360,0
20241120,155900,56313310,6360,6360,6360,6360,0
20241120,155800,56313310,6360,6360,6360,6360,50
20241120,155700,56313310,6360,6360,6360,6360,0
20241120,155600,56313310,6360,6360,6360,6360,0
20241120,155500,56313310,6360,6360,6360,6360,0
20241120,155400,56313310,6360,6360,6360,6360,0
20241120,155300,56313310,6360,6360,6360,6360,0
20241120,155200,56313310,6360,6360,6360,6360,0
20241120,155100,56313310,6360,6360,6360,6360,0
20241120,155000,56313310,6360,6360,6360,6360,0
20241120,154900,56313310,6360,6360,6360,6360,0
20241120,154800,56313310,6360,6360,6360,6360,0
20241120,154700,56313310,6360,6360,6360,6360,0
20241120,154600,56313310,6360,6360,6360,6360,0
20241120,154500,56313310,6360,6360,6360,6360,0
20241120,154400,56313310,6360,6360,6360,6360,0
20241120,154300,56313310,6360,6360,6360,6360,0
20241120,154200,56313310,6360,6360,6360,6360,0
20241120,154100,56313310,6360,6360,6360,6360,0
20241120,154000,56313310,6360,6360,6360,6360,0
20241120,153900,56313310,6360,6360,6360,6360,0
20241120,153800,56313310,6360,6360,6360,6360,0
20241120,153700,56313310,6360,6360,6360,6360,0
20241120,153600,56313310,6360,6360,6360,6360,0
20241120,153500,56313310,6360,6360,6360,6360,0
20241120,153400,56313310,6360,6360,6360,6360,0
20241120,153300,56313310,6360,6360,6360,6360,0
20241120,153200,56313310,6360,6360,6360,6360,0
20241120,153100,56313310,6360,6360,6360,6360,0
20241120,153000,56313310,6360,6360,6360,6360,50
20241120,152900,55995310,6320,6320,6320,6320,0
20241120,152800,55995310,6320,6320,6320,6320,0
20241120,152700,55995310,6320,6320,6320,6320,0
20241120,152600,55995310,6320,6320,6320,6320,0
20241120,152500,55995310,6320,6320,6320,6320,0
20241120,152400,55995310,6320,6320,6320,6320,0
20241120,152300,55995310,6320,6320,6320,6320,0
20241120,152200,55995310,6320,6320,6320,6320,0
20241120,152100,55995310,6320,6320,6320,6320,0
20241120,152000,55995310,6320,6320,6320,6320,0
20241120,151900,55995310,6320,6330,6330,6320,314
20241120,151800,54007710,6340,6340,6340,6340,1
20241120,151700,54001370,6340,6340,6340,6340,0
20241120,151600,54001370,6340,6340,6340,6340,10
20241120,151500,53937970,6340,6340,6340,6340,0
20241120,151400,53937970,6340,6340,6340,6340,0
20241120,151300,53937970,6340,6340,6340,6340,0
20241120,151200,53937970,6340,6340,6340,6340,0
20241120,151100,53937970,6340,6340,6340,6340,124
20241120,151000,53151810,6360,6360,6360,6360,0
20241120,150900,53151810,6360,6360,6360,6360,1
20241120,150800,53145450,6340,6340,6340,6340,177
20241120,150700,52023270,6390,6390,6390,6390,0
20241120,150600,52023270,6390,6390,6390,6390,0
20241120,150500,52023270,6390,6390,6390,6390,0
20241120,150400,52023270,6390,6390,6390,6390,0
20241120,150300,52023270,6390,6390,6390,6390,0
20241120,150200,52023270,6390,6390,6390,6390,0
20241120,150100,52023270,6390,6390,6390,6390,0
20241120,150000,52023270,6390,6390,6390,6390,0
20241120,145900,52023270,6390,6390,6390,6390,0
20241120,145800,52023270,6390,6370,6390,6370,5
20241120,145700,51991360,6360,6360,6360,6360,0
20241120,145600,51991360,6360,6360,6360,6360,0
20241120,145500,51991360,6360,6360,6360,6360,0
20241120,145400,51991360,6360,6360,6360,6360,0
20241120,145300,51991360,6360,6360,6360,6360,0
20241120,145200,51991360,6360,6360,6360,6360,68
20241120,145100,51558880,6360,6360,6360,6360,0
20241120,145000,51558880,6360,6360,6360,6360,0
20241120,144900,51558880,6360,6360,6370,6360,285
20241120,144800,49746010,6360,6360,6360,6360,0
20241120,144700,49746010,6360,6360,6360,6360,0
20241120,144600,49746010,6360,6360,6360,6360,1
20241120,144500,49739650,6360,6360,6360,6360,0
20241120,144400,49739650,6360,6360,6360,6360,0
20241120,144300,49739650,6360,6360,6360,6360,0
20241120,144200,49739650,6360,6360,6360,6360,0
20241120,144100,49739650,6360,6360,6360,6360,0
20241120,144000,49739650,6360,6360,6360,6360,0
20241120,143900,49739650,6360,6360,6360,6360,0
20241120,143800,49739650,6360,6360,6360,6360,0
20241120,143700,49739650,6360,6360,6360,6360,0
20241120,143600,49739650,6360,6360,6360,6360,3
20241120,143500,49720570,6360,6360,6360,6360,0
20241120,143400,49720570,6360,6360,6360,6360,3
20241120,143300,49701490,6360,6360,6360,6360,0
20241120,143200,49701490,6360,6360,6360,6360,0
20241120,143100,49701490,6360,6360,6360,6360,0
20241120,143000,49701490,6360,6360,6360,6360,0
20241120,142900,49701490,6360,6360,6360,6360,0
20241120,142800,49701490,6360,6360,6360,6360,0
20241120,142700,49701490,6360,6360,6360,6360,1
20241120,142600,49695130,6330,6330,6330,6330,0
20241120,142500,49695130,6330,6330,6330,6330,0
20241120,142400,49695130,6330,6330,6330,6330,6
20241120,142300,49657150,6360,6360,6360,6360,0
20241120,142200,49657150,6360,6360,6360,6360,0
20241120,142100,49657150,6360,6360,6360,6360,0
20241120,142000,49657150,6360,6360,6360,6360,0
20241120,141900,49657150,6360,6360,6360,6360,0
20241120,141800,49657150,6360,6360,6360,6360,0
20241120,141700,49657150,6360,6360,6360,6360,0
20241120,141600,49657150,6360,6360,6360,6360,0
20241120,141500,49657150,6360,6340,6360,6340,80
20241120,141400,49149930,6340,6340,6340,6340,0
20241120,141300,49149930,6340,6340,6340,6340,4
20241120,141200,49124570,6370,6370,6370,6370,0
20241120,141100,49124570,6370,6370,6370,6370,0
20241120,141000,49124570,6370,6390,6390,6370,22
20241120,140900,48984010,6390,6390,6390,6390,0
20241120,140800,48984010,6390,6390,6390,6390,0
20241120,140700,48984010,6390,6390,6390,6390,0
20241120,140600,48984010,6390,6390,6390,6390,0
20241120,140500,48984010,6390,6390,6390,6390,0
20241120,140400,48984010,6390,6370,6390,6370,700
20241120,140300,44519150,6320,6320,6320,6320,0
20241120,140200,44519150,6320,6320,6320,6320,165
20241120,140100,43476350,6320,6320,6320,6320,0
20241120,140000,43476350,6320,6370,6370,6320,13
20241120,135900,43393590,6370,6340,6370,6340,300
20241120,135800,41485990,6320,6320,6320,6320,0
20241120,135700,41485990,6320,6320,6320,6320,0
20241120,135600,41485990,6320,6320,6320,6320,0
20241120,135500,41485990,6320,6320,6320,6320,0
20241120,135400,41485990,6320,6320,6320,6320,0
20241120,135300,41485990,6320,6320,6320,6320,0
20241120,135200,41485990,6320,6320,6320,6320,14
20241120,135100,41397510,6320,6320,6320,6320,573
20241120,135000,37776150,6340,6340,6340,6340,0
20241120,134900,37776150,6340,6340,6340,6340,0
20241120,134800,37776150,6340,6340,6340,6340,0
20241120,134700,37776150,6340,6340,6340,6340,0
20241120,134600,37776150,6340,6340,6340,6340,0
20241120,134500,37776150,6340,6340,6340,6340,0
20241120,134400,37776150,6340,6340,6340,6340,0
20241120,134300,37776150,6340,6340,6340,6340,0
20241120,134200,37776150,6340,6340,6340,6340,0
20241120,134100,37776150,6340,6340,6340,6340,5
20241120,134000,37744450,6340,6340,6340,6340,0
20241120,133900,37744450,6340,6340,6340,6340,0
20241120,133800,37744450,6340,6340,6340,6340,0
20241120,133700,37744450,6340,6340,6340,6340,0
20241120,133600,37744450,6340,6340,6340,6340,0
20241120,133500,37744450,6340,6340,6340,6340,0
20241120,133400,37744450,6340,6340,6340,6340,0
20241120,133300,37744450,6340,6340,6340,6340,0
20241120,133200,37744450,6340,6340,6340,6340,0
20241120,133100,37744450,6340,6340,6340,6340,0
20241120,133000,37744450,6340,6340,6340,6340,0
20241120,132900,37744450,6340,6340,6340,6340,1800
20241120,132800,26332450,6330,6330,6330,6330,2
20241120,132700,26319790,6320,6320,6320,6320,0
20241120,132600,26319790,6320,6320,6320,6320,0
20241120,132500,26319790,6320,6320,6320,6320,0
20241120,132400,26319790,6320,6320,6320,6320,0
20241120,132300,26319790,6320,6320,6320,6320,0
20241120,132200,26319790,6320,6320,6320,6320,0
20241120,132100,26319790,6320,6320,6320,6320,0
20241120,132000,26319790,6320,6320,6320,6320,0
20241120,131900,26319790,6320,6320,6320,6320,0
20241120,131800,26319790,6320,6320,6320,6320,0
20241120,131700,26319790,6320,6320,6320,6320,0
20241120,131600,26319790,6320,6320,6320,6320,0
20241120,131500,26319790,6320,6320,6320,6320,0
20241120,131400,26319790,6320,6320,6320,6320,0
20241120,131300,26319790,6320,6320,6320,6320,0
20241120,131200,26319790,6320,6320,6320,6320,24
20241120,131100,26168110,6340,6340,6340,6340,3
20241120,131000,26149090,6320,6320,6320,6320,0
20241120,130900,26149090,6320,6320,6320,6320,113
20241120,130800,25434930,6320,6320,6320,6320,0
20241120,130700,25434930,6320,6320,6320,6320,0
20241120,130600,25434930,6320,6320,6320,6320,0
20241120,130500,25434930,6320,6320,6320,6320,0
20241120,130400,25434930,6320,6320,6320,6320,0
20241120,130300,25434930,6320,6320,6320,6320,0
20241120,130200,25434930,6320,6320,6320,6320,0
20241120,130100,25434930,6320,6320,6320,6320,0
20241120,130000,25434930,6320,6320,6320,6320,0
20241120,125900,25434930,6320,6320,6320,6320,0
20241120,125800,25434930,6320,6320,6320,6320,0
20241120,125700,25434930,6320,6320,6320,6320,0
20241120,125600,25434930,6320,6320,6320,6320,0
20241120,125500,25434930,6320,6320,6320,6320,0
20241120,125400,25434930,6320,6320,6320,6320,0
20241120,125300,25434930,6320,6320,6320,6320,0
20241120,125200,25434930,6320,6320,6320,6320,0
20241120,125100,25434930,6320,6320,6320,6320,0
20241120,125000,25434930,6320,6320,6320,6320,0
20241120,124900,25434930,6320,6320,6320,6320,10
20241120,124800,25371730,6320,6320,6320,6320,10
20241120,124700,25308530,6320,6320,6320,6320,0
20241120,124600,25308530,6320,6320,6320,6320,0
20241120,124500,25308530,6320,6320,6320,6320,0
20241120,124400,25308530,6320,6320,6320,6320,0
20241120,124300,25308530,6320,6320,6320,6320,0
20241120,124200,25308530,6320,6320,6320,6320,0
20241120,124100,25308530,6320,6320,6320,6320,0
20241120,124000,25308530,6320,6320,6320,6320,0
20241120,123900,25308530,6320,6320,6320,6320,0
20241120,123800,25308530,6320,6320,6320,6320,0
20241120,123700,25308530,6320,6320,6320,6320,0
20241120,123600,25308530,6320,6320,6320,6320,1
20241120,123500,25302210,6310,6310,6310,6310,0
20241120,123400,25302210,6310,6310,6310,6310,0
20241120,123300,25302210,6310,6310,6310,6310,41
20241120,123200,25043500,6320,6320,6320,6320,0
20241120,123100,25043500,6320,6320,6320,6320,0
20241120,123000,25043500,6320,6320,6320,6320,0
20241120,122900,25043500,6320,6320,6320,6320,2
20241120,122800,25030860,6320,6320,6320,6320,0
20241120,122700,25030860,6320,6320,6320,6320,0
20241120,122600,25030860,6320,6320,6320,6320,10
20241120,122500,24967660,6320,6320,6320,6320,0
20241120,122400,24967660,6320,6320,6320,6320,0
20241120,122300,24967660,6320,6320,6320,6320,0
20241120,122200,24967660,6320,6320,6320,6320,0
20241120,122100,24967660,6320,6320,6320,6320,0
20241120,122000,24967660,6320,6320,6320,6320,0
20241120,121900,24967660,6320,6320,6320,6320,0
20241120,121800,24967660,6320,6320,6320,6320,0
20241120,121700,24967660,6320,6320,6320,6320,0
20241120,121600,24967660,6320,6320,6320,6320,0
20241120,121500,24967660,6320,6320,6320,6320,20
20241120,121400,24841260,6320,6320,6320,6320,0
20241120,121300,24841260,6320,6320,6320,6320,0
20241120,121200,24841260,6320,6320,6320,6320,0
20241120,121100,24841260,6320,6320,6320,6320,0
20241120,121000,24841260,6320,6320,6320,6320,0
20241120,120900,24841260,6320,6320,6320,6320,47
20241120,120800,24544220,6320,6320,6320,6320,10
20241120,120700,24481020,6320,6320,6320,6320,0
20241120,120600,24481020,6320,6320,6320,6320,0
20241120,120500,24481020,6320,6320,6320,6320,0
20241120,120400,24481020,6320,6320,6320,6320,0
20241120,120300,24481020,6320,6310,6320,6290,51
20241120,120200,24160010,6320,6320,6320,6320,0
20241120,120100,24160010,6320,6320,6320,6320,0
20241120,120000,24160010,6320,6320,6320,6320,0
20241120,115900,24160010,6320,6320,6320,6320,0
20241120,115800,24160010,6320,6320,6320,6320,0
20241120,115700,24160010,6320,6320,6320,6320,0
20241120,115600,24160010,6320,6320,6320,6320,0
20241120,115500,24160010,6320,6320,6320,6320,0
20241120,115400,24160010,6320,6320,6320,6320,0
20241120,115300,24160010,6320,6320,6320,6320,0
20241120,115200,24160010,6320,6320,6320,6320,50
20241120,115100,23844010,6320,6320,6320,6320,0
20241120,115000,23844010,6320,6320,6320,6320,0
20241120,114900,23844010,6320,6320,6320,6320,0
20241120,114800,23844010,6320,6320,6320,6320,0
20241120,114700,23844010,6320,6320,6320,6320,0
20241120,114600,23844010,6320,6320,6320,6320,0
20241120,114500,23844010,6320,6310,6320,6310,20
20241120,114400,23717800,6310,6310,6310,6310,0
20241120,114300,23717800,6310,6310,6310,6310,0
20241120,114200,23717800,6310,6310,6310,6310,0
20241120,114100,23717800,6310,6310,6310,6310,0
20241120,114000,23717800,6310,6310,6310,6310,0
20241120,113900,23717800,6310,6310,6310,6310,0
20241120,113800,23717800,6310,6310,6310,6310,0
20241120,113700,23717800,6310,6310,6310,6310,0
20241120,113600,23717800,6310,6310,6310,6310,0
20241120,113500,23717800,6310,6310,6310,6310,0
20241120,113400,23717800,6310,6310,6310,6310,0
20241120,113300,23717800,6310,6310,6310,6310,81
20241120,113200,23206690,6310,6310,6310,6310,0
20241120,113100,23206690,6310,6310,6310,6310,5
20241120,113000,23175140,6310,6310,6310,6310,0
20241120,112900,23175140,6310,6310,6310,6310,0
20241120,112800,23175140,6310,6310,6310,6310,0
20241120,112700,23175140,6310,6310,6310,6310,0
20241120,112600,23175140,6310,6310,6310,6310,0
20241120,112500,23175140,6310,6310,6310,6310,0
20241120,112400,23175140,6310,6310,6310,6310,22
20241120,112300,23036320,6310,6310,6310,6310,0
20241120,112200,23036320,6310,6310,6310,6310,1
20241120,112100,23030010,6310,6310,6310,6310,0
20241120,112000,23030010,6310,6310,6310,6310,0
20241120,111900,23030010,6310,6310,6310,6310,0
20241120,111800,23030010,6310,6310,6310,6310,0
20241120,111700,23030010,6310,6310,6310,6310,5
20241120,111600,22998460,6340,6340,6340,6340,0
20241120,111500,22998460,6340,6340,6340,6340,0
20241120,111400,22998460,6340,6340,6340,6340,0
20241120,111300,22998460,6340,6340,6340,6340,0
20241120,111200,22998460,6340,6340,6340,6340,0
20241120,111100,22998460,6340,6340,6340,6340,0
20241120,111000,22998460,6340,6340,6340,6340,0
20241120,110900,22998460,6340,6340,6340,6340,1
20241120,110800,22992120,6340,6340,6340,6340,0
20241120,110700,22992120,6340,6340,6340,6340,0
20241120,110600,22992120,6340,6340,6340,6340,0
20241120,110500,22992120,6340,6340,6340,6340,1
20241120,110400,22985780,6290,6290,6290,6290,0
20241120,110300,22985780,6290,6300,6300,6290,147
20241120,110200,22059850,6330,6330,6330,6330,0
20241120,110100,22059850,6330,6330,6330,6330,0
20241120,110000,22059850,6330,6330,6330,6330,0
20241120,105900,22059850,6330,6330,6330,6330,1
20241120,105800,22053520,6300,6300,6300,6300,0
20241120,105700,22053520,6300,6300,6300,6300,0
20241120,105600,22053520,6300,6300,6300,6300,12
20241120,105500,21977920,6300,6300,6300,6300,0
20241120,105400,21977920,6300,6300,6300,6300,0
20241120,105300,21977920,6300,6290,6300,6290,102
20241120,105200,21336330,6300,6300,6300,6300,1
20241120,105100,21330030,6300,6300,6300,6300,0
20241120,105000,21330030,6300,6300,6300,6300,98
20241120,104900,20712630,6300,6310,6310,6300,105
20241120,104800,20051040,6310,6310,6310,6310,1
20241120,104700,20044730,6350,6350,6350,6350,0
20241120,104600,20044730,6350,6350,6350,6350,0
20241120,104500,20044730,6350,6350,6350,6350,0
20241120,104400,20044730,6350,6350,6350,6350,1
20241120,104300,20038380,6290,6290,6290,6290,0
20241120,104200,20038380,6290,6290,6290,6290,2
20241120,104100,20025800,6310,6310,6310,6310,0
20241120,104000,20025800,6310,6310,6310,6310,1
20241120,103900,20019490,6290,6290,6290,6290,0
20241120,103800,20019490,6290,6290,6290,6290,0
20241120,103700,20019490,6290,6290,6290,6290,0
20241120,103600,20019490,6290,6290,6290,6290,0
20241120,103500,20019490,6290,6290,6290,6290,0
20241120,103400,20019490,6290,6290,6290,6290,0
20241120,103300,20019490,6290,6290,6290,6290,0
20241120,103200,20019490,6290,6290,6290,6290,0
20241120,103100,20019490,6290,6290,6290,6290,120
20241120,103000,19264690,6290,6290,6290,6290,0
20241120,102900,19264690,6290,6290,6290,6290,0
20241120,102800,19264690,6290,6290,6290,6290,1
20241120,102700,19258400,6310,6310,6310,6310,48
20241120,102600,18955520,6310,6310,6310,6310,0
20241120,102500,18955520,6310,6300,6310,6300,278
20241120,102400,17201640,6280,6280,6280,6280,0
20241120,102300,17201640,6280,6280,6280,6280,0
20241120,102200,17201640,6280,6280,6280,6280,0
20241120,102100,17201640,6280,6280,6280,6280,0
20241120,102000,17201640,6280,6280,6280,6280,0
20241120,101900,17201640,6280,6280,6280,6280,1
20241120,101800,17195360,6300,6300,6300,6300,0
20241120,101700,17195360,6300,6300,6300,6300,0
20241120,101600,17195360,6300,6300,6300,6300,0
20241120,101500,17195360,6300,6300,6300,6300,0
20241120,101400,17195360,6300,6300,6300,6300,1
20241120,101300,17189060,6300,6300,6300,6300,0
20241120,101200,17189060,6300,6300,6300,6300,0
20241120,101100,17189060,6300,6300,6300,6300,0
20241120,101000,17189060,6300,6300,6300,6300,0
20241120,100900,17189060,6300,6300,6300,6300,0
20241120,100800,17189060,6300,6300,6300,6300,3
20241120,100700,17170160,6300,6300,6300,6300,16
20241120,100600,17069360,6300,6300,6300,6300,0
20241120,100500,17069360,6300,6300,6300,6300,0
20241120,100400,17069360,6300,6300,6300,6300,0
20241120,100300,17069360,6300,6300,6300,6300,0
20241120,100200,17069360,6300,6300,6300,6300,0
20241120,100100,17069360,6300,6300,6300,6300,0
20241120,100000,17069360,6300,6300,6300,6300,1
20241120,095900,17063060,6300,6300,6300,6300,0
20241120,095800,17063060,6300,6300,6300,6300,0
20241120,095700,17063060,6300,6300,6300,6300,0
20241120,095600,17063060,6300,6300,6300,6300,0
20241120,095500,17063060,6300,6300,6300,6300,0
20241120,095400,17063060,6300,6300,6300,6300,0
20241120,095300,17063060,6300,6300,6300,6300,0
20241120,095200,17063060,6300,6300,6300,6300,148
20241120,095100,16130660,6300,6300,6300,6300,0
20241120,095000,16130660,6300,6300,6300,6300,50
20241120,094900,15815660,6300,6300,6300,6300,0
20241120,094800,15815660,6300,6300,6300,6300,0
20241120,094700,15815660,6300,6300,6300,6300,22
20241120,094600,15677060,6300,6300,6300,6300,0
20241120,094500,15677060,6300,6300,6300,6300,36
20241120,094400,15450260,6300,6300,6300,6300,1
20241120,094300,15443960,6300,6290,6300,6290,93
20241120,094200,14858980,6290,6290,6290,6290,2
20241120,094100,14846400,6290,6290,6290,6290,0
20241120,094000,14846400,6290,6290,6290,6290,0
20241120,093900,14846400,6290,6290,6290,6290,0
20241120,093800,14846400,6290,6290,6290,6290,6
20241120,093700,14808660,6290,6290,6290,6290,0
20241120,093600,14808660,6290,6290,6290,6290,0
20241120,093500,14808660,6290,6290,6290,6290,1
20241120,093400,14802370,6300,6300,6300,6300,1
20241120,093300,14796070,6290,6290,6290,6290,0
20241120,093200,14796070,6290,6290,6290,6290,0
20241120,093100,14796070,6290,6290,6290,6290,0
20241120,093000,14796070,6290,6290,6290,6290,112
20241120,092900,14091590,6300,6300,6300,6300,2
20241120,092800,14078990,6290,6290,6290,6290,0
20241120,092700,14078990,6290,6290,6290,6290,0
20241120,092600,14078990,6290,6290,6290,6290,0
20241120,092500,14078990,6290,6290,6290,6290,5
20241120,092400,14047540,6290,6290,6290,6290,18
20241120,092300,13934320,6300,6300,6300,6300,0
20241120,092200,13934320,6300,6300,6300,6300,0
20241120,092100,13934320,6300,6300,6300,6300,0
20241120,092000,13934320,6300,6300,6300,6300,73
20241120,091900,13474420,6310,6310,6310,6310,0
20241120,091800,13474420,6310,6310,6310,6300,285
20241120,091700,11676580,6280,6290,6290,6280,20
20241120,091600,11550940,6280,6280,6280,6280,257
20241120,091500,9936980,6310,6310,6310,6310,0
20241120,091400,9936980,6310,6310,6310,6310,0
20241120,091300,9936980,6310,6310,6310,6310,1
20241120,091200,9930670,6280,6290,6290,6280,135
20241120,091100,9082470,6320,6320,6320,6320,0
20241120,091000,9082470,6320,6320,6320,6320,0
20241120,090900,9082470,6320,6320,6320,6320,4
20241120,090800,9057190,6320,6320,6320,6320,4
20241120,090700,9031910,6320,6320,6320,6320,0
20241120,090600,9031910,6320,6300,6320,6290,18
20241120,090500,8918430,6300,6300,6300,6300,0
20241120,090400,8918430,6300,6290,6300,6290,2
20241120,090300,8905840,6290,6290,6290,6290,0
20241120,090200,8905840,6290,6290,6290,6290,0
20241120,090100,8905840,6290,6270,6290,6260,1353
20241120,090000,434000,6280,6280,6280,6280,52