KissMeData/048430/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,193100,49331220,6360,6360,6360,6360,117
20241126,193000,49331220,6360,6360,6360,6360,0
20241126,192900,49331220,6360,6360,6360,6360,0
20241126,192800,49331220,6360,6360,6360,6360,0
20241126,192700,49331220,6360,6360,6360,6360,0
20241126,192600,49331220,6360,6360,6360,6360,0
20241126,192500,49331220,6360,6360,6360,6360,0
20241126,192400,49331220,6360,6360,6360,6360,0
20241126,192300,49331220,6360,6360,6360,6360,0
20241126,192200,49331220,6360,6360,6360,6360,0
20241126,192100,49331220,6360,6360,6360,6360,0
20241126,192000,49331220,6360,6360,6360,6360,0
20241126,191900,49331220,6360,6360,6360,6360,0
20241126,191800,49331220,6360,6360,6360,6360,0
20241126,191700,49331220,6360,6360,6360,6360,0
20241126,191600,49331220,6360,6360,6360,6360,0
20241126,191500,49331220,6360,6360,6360,6360,0
20241126,191400,49331220,6360,6360,6360,6360,0
20241126,191300,49331220,6360,6360,6360,6360,0
20241126,191200,49331220,6360,6360,6360,6360,0
20241126,191100,49331220,6360,6360,6360,6360,0
20241126,191000,49331220,6360,6360,6360,6360,0
20241126,190900,49331220,6360,6360,6360,6360,0
20241126,190800,49331220,6360,6360,6360,6360,0
20241126,190700,49331220,6360,6360,6360,6360,0
20241126,190600,49331220,6360,6360,6360,6360,0
20241126,190500,49331220,6360,6360,6360,6360,0
20241126,190400,49331220,6360,6360,6360,6360,0
20241126,190300,49331220,6360,6360,6360,6360,0
20241126,190200,49331220,6360,6360,6360,6360,0
20241126,190100,49331220,6360,6360,6360,6360,117
20241126,190000,49331220,6360,6360,6360,6360,0
20241126,185900,49331220,6360,6360,6360,6360,0
20241126,185800,49331220,6360,6360,6360,6360,0
20241126,185700,49331220,6360,6360,6360,6360,0
20241126,185600,49331220,6360,6360,6360,6360,0
20241126,185500,49331220,6360,6360,6360,6360,0
20241126,185400,49331220,6360,6360,6360,6360,0
20241126,185300,49331220,6360,6360,6360,6360,0
20241126,185200,49331220,6360,6360,6360,6360,0
20241126,185100,49331220,6360,6360,6360,6360,0
20241126,185000,49331220,6360,6360,6360,6360,0
20241126,184900,49331220,6360,6360,6360,6360,0
20241126,184800,49331220,6360,6360,6360,6360,0
20241126,184700,49331220,6360,6360,6360,6360,0
20241126,184600,49331220,6360,6360,6360,6360,0
20241126,184500,49331220,6360,6360,6360,6360,0
20241126,184400,49331220,6360,6360,6360,6360,0
20241126,184300,49331220,6360,6360,6360,6360,0
20241126,184200,49331220,6360,6360,6360,6360,0
20241126,184100,49331220,6360,6360,6360,6360,0
20241126,184000,49331220,6360,6360,6360,6360,0
20241126,183900,49331220,6360,6360,6360,6360,0
20241126,183800,49331220,6360,6360,6360,6360,0
20241126,183700,49331220,6360,6360,6360,6360,0
20241126,183600,49331220,6360,6360,6360,6360,0
20241126,183500,49331220,6360,6360,6360,6360,0
20241126,183400,49331220,6360,6360,6360,6360,0
20241126,183300,49331220,6360,6360,6360,6360,0
20241126,183200,49331220,6360,6360,6360,6360,0
20241126,183100,49331220,6360,6360,6360,6360,117
20241126,183000,49331220,6360,6360,6360,6360,0
20241126,182900,49331220,6360,6360,6360,6360,0
20241126,182800,49331220,6360,6360,6360,6360,0
20241126,182700,49331220,6360,6360,6360,6360,0
20241126,182600,49331220,6360,6360,6360,6360,0
20241126,182500,49331220,6360,6360,6360,6360,0
20241126,182400,49331220,6360,6360,6360,6360,0
20241126,182300,49331220,6360,6360,6360,6360,0
20241126,182200,49331220,6360,6360,6360,6360,0
20241126,182100,49331220,6360,6360,6360,6360,0
20241126,182000,49331220,6360,6360,6360,6360,0
20241126,181900,49331220,6360,6360,6360,6360,0
20241126,181800,49331220,6360,6360,6360,6360,0
20241126,181700,49331220,6360,6360,6360,6360,0
20241126,181600,49331220,6360,6360,6360,6360,0
20241126,181500,49331220,6360,6360,6360,6360,0
20241126,181400,49331220,6360,6360,6360,6360,0
20241126,181300,49331220,6360,6360,6360,6360,0
20241126,181200,49331220,6360,6360,6360,6360,0
20241126,181100,49331220,6360,6360,6360,6360,0
20241126,181000,49331220,6360,6360,6360,6360,0
20241126,180900,49331220,6360,6360,6360,6360,0
20241126,180800,49331220,6360,6360,6360,6360,0
20241126,180700,49331220,6360,6360,6360,6360,0
20241126,180600,49331220,6360,6360,6360,6360,0
20241126,180500,49331220,6360,6360,6360,6360,0
20241126,180400,49331220,6360,6360,6360,6360,0
20241126,180300,49331220,6360,6360,6360,6360,0
20241126,180200,49331220,6360,6360,6360,6360,0
20241126,180100,49331220,6360,6360,6360,6360,117
20241126,180000,49331220,6360,6360,6360,6360,0
20241126,175900,49331220,6360,6360,6360,6360,0
20241126,175800,49331220,6360,6360,6360,6360,0
20241126,175700,49331220,6360,6360,6360,6360,0
20241126,175600,49331220,6360,6360,6360,6360,0
20241126,175500,49331220,6360,6360,6360,6360,0
20241126,175400,49331220,6360,6360,6360,6360,0
20241126,175300,49331220,6360,6360,6360,6360,0
20241126,175200,49331220,6360,6360,6360,6360,0
20241126,175100,49331220,6360,6360,6360,6360,0
20241126,175000,49331220,6360,6360,6360,6360,0
20241126,174900,49331220,6360,6360,6360,6360,0
20241126,174800,49331220,6360,6360,6360,6360,0
20241126,174700,49331220,6360,6360,6360,6360,0
20241126,174600,49331220,6360,6360,6360,6360,0
20241126,174500,49331220,6360,6360,6360,6360,0
20241126,174400,49331220,6360,6360,6360,6360,0
20241126,174300,49331220,6360,6360,6360,6360,0
20241126,174200,49331220,6360,6360,6360,6360,0
20241126,174100,49331220,6360,6360,6360,6360,0
20241126,174000,49331220,6360,6360,6360,6360,0
20241126,173900,49331220,6360,6360,6360,6360,0
20241126,173800,49331220,6360,6360,6360,6360,0
20241126,173700,49331220,6360,6360,6360,6360,0
20241126,173600,49331220,6360,6360,6360,6360,0
20241126,173500,49331220,6360,6360,6360,6360,0
20241126,173400,49331220,6360,6360,6360,6360,0
20241126,173300,49331220,6360,6360,6360,6360,0
20241126,173200,49331220,6360,6360,6360,6360,0
20241126,173100,49331220,6360,6360,6360,6360,117
20241126,173000,49331220,6360,6360,6360,6360,0
20241126,172900,49331220,6360,6360,6360,6360,0
20241126,172800,49331220,6360,6360,6360,6360,0
20241126,172700,49331220,6360,6360,6360,6360,0
20241126,172600,49331220,6360,6360,6360,6360,0
20241126,172500,49331220,6360,6360,6360,6360,0
20241126,172400,49331220,6360,6360,6360,6360,0
20241126,172300,49331220,6360,6360,6360,6360,0
20241126,172200,49331220,6360,6360,6360,6360,0
20241126,172100,49331220,6360,6360,6360,6360,0
20241126,172000,49331220,6360,6360,6360,6360,0
20241126,171900,49331220,6360,6360,6360,6360,0
20241126,171800,49331220,6360,6360,6360,6360,0
20241126,171700,49331220,6360,6360,6360,6360,0
20241126,171600,49331220,6360,6360,6360,6360,0
20241126,171500,49331220,6360,6360,6360,6360,0
20241126,171400,49331220,6360,6360,6360,6360,0
20241126,171300,49331220,6360,6360,6360,6360,0
20241126,171200,49331220,6360,6360,6360,6360,0
20241126,171100,49331220,6360,6360,6360,6360,0
20241126,171000,49331220,6360,6360,6360,6360,0
20241126,170900,49331220,6360,6360,6360,6360,0
20241126,170800,49331220,6360,6360,6360,6360,0
20241126,170700,49331220,6360,6360,6360,6360,0
20241126,170600,49331220,6360,6360,6360,6360,0
20241126,170500,49331220,6360,6360,6360,6360,0
20241126,170400,49331220,6360,6360,6360,6360,0
20241126,170300,49331220,6360,6360,6360,6360,0
20241126,170200,49331220,6360,6360,6360,6360,0
20241126,170100,49331220,6360,6360,6360,6360,117
20241126,170000,49331220,6360,6360,6360,6360,0
20241126,165900,49331220,6360,6360,6360,6360,0
20241126,165800,49331220,6360,6360,6360,6360,0
20241126,165700,49331220,6360,6360,6360,6360,0
20241126,165600,49331220,6360,6360,6360,6360,0
20241126,165500,49331220,6360,6360,6360,6360,0
20241126,165400,49331220,6360,6360,6360,6360,0
20241126,165300,49331220,6360,6360,6360,6360,0
20241126,165200,49331220,6360,6360,6360,6360,0
20241126,165100,49331220,6360,6360,6360,6360,0
20241126,165000,49331220,6360,6360,6360,6360,0
20241126,164900,49331220,6360,6360,6360,6360,0
20241126,164800,49331220,6360,6360,6360,6360,0
20241126,164700,49331220,6360,6360,6360,6360,0
20241126,164600,49331220,6360,6360,6360,6360,0
20241126,164500,49331220,6360,6360,6360,6360,0
20241126,164400,49331220,6360,6360,6360,6360,0
20241126,164300,49331220,6360,6360,6360,6360,0
20241126,164200,49331220,6360,6360,6360,6360,0
20241126,164100,49331220,6360,6360,6360,6360,0
20241126,164000,49331220,6360,6360,6360,6360,0
20241126,163900,49331220,6360,6360,6360,6360,0
20241126,163800,49331220,6360,6360,6360,6360,0
20241126,163700,49331220,6360,6360,6360,6360,0
20241126,163600,49331220,6360,6360,6360,6360,0
20241126,163500,49331220,6360,6360,6360,6360,0
20241126,163400,49331220,6360,6360,6360,6360,0
20241126,163300,49331220,6360,6360,6360,6360,0
20241126,163200,49331220,6360,6360,6360,6360,0
20241126,163100,49331220,6360,6360,6360,6360,117
20241126,163000,49331220,6360,6360,6360,6360,0
20241126,162900,49331220,6360,6360,6360,6360,0
20241126,162800,49331220,6360,6360,6360,6360,0
20241126,162700,49331220,6360,6360,6360,6360,0
20241126,162600,49331220,6360,6360,6360,6360,0
20241126,162500,49331220,6360,6360,6360,6360,0
20241126,162400,49331220,6360,6360,6360,6360,0
20241126,162300,49331220,6360,6360,6360,6360,0
20241126,162200,49331220,6360,6360,6360,6360,0
20241126,162100,49331220,6360,6360,6360,6360,0
20241126,162000,49331220,6360,6360,6360,6360,0
20241126,161900,49331220,6360,6360,6360,6360,0
20241126,161800,49331220,6360,6360,6360,6360,0
20241126,161700,49331220,6360,6360,6360,6360,0
20241126,161600,49331220,6360,6360,6360,6360,0
20241126,161500,49331220,6360,6360,6360,6360,0
20241126,161400,49331220,6360,6360,6360,6360,0
20241126,161300,49331220,6360,6360,6360,6360,0
20241126,161200,49331220,6360,6360,6360,6360,0
20241126,161100,49331220,6360,6360,6360,6360,0
20241126,161000,49331220,6360,6360,6360,6360,0
20241126,160900,49331220,6360,6360,6360,6360,0
20241126,160800,49331220,6360,6360,6360,6360,0
20241126,160700,49331220,6360,6360,6360,6360,0
20241126,160600,49331220,6360,6360,6360,6360,0
20241126,160500,49331220,6360,6360,6360,6360,0
20241126,160400,49331220,6360,6360,6360,6360,0
20241126,160300,49331220,6360,6360,6360,6360,0
20241126,160200,49331220,6360,6360,6360,6360,0
20241126,160100,49331220,6360,6360,6360,6360,117
20241126,160000,49331220,6360,6360,6360,6360,0
20241126,155900,49331220,6360,6360,6360,6360,0
20241126,155800,49331220,6360,6360,6360,6360,0
20241126,155700,49331220,6360,6360,6360,6360,0
20241126,155600,49331220,6360,6360,6360,6360,0
20241126,155500,49331220,6360,6360,6360,6360,0
20241126,155400,49331220,6360,6360,6360,6360,0
20241126,155300,49331220,6360,6360,6360,6360,0
20241126,155200,49331220,6360,6360,6360,6360,0
20241126,155100,49331220,6360,6360,6360,6360,0
20241126,155000,49331220,6360,6360,6360,6360,0
20241126,154900,49331220,6360,6360,6360,6360,0
20241126,154800,49331220,6360,6360,6360,6360,0
20241126,154700,49331220,6360,6360,6360,6360,0
20241126,154600,49331220,6360,6360,6360,6360,0
20241126,154500,49331220,6360,6360,6360,6360,0
20241126,154400,49331220,6360,6360,6360,6360,0
20241126,154300,49331220,6360,6360,6360,6360,0
20241126,154200,49331220,6360,6360,6360,6360,0
20241126,154100,49331220,6360,6360,6360,6360,0
20241126,154000,49331220,6360,6360,6360,6360,0
20241126,153900,49331220,6360,6360,6360,6360,0
20241126,153800,49331220,6360,6360,6360,6360,0
20241126,153700,49331220,6360,6360,6360,6360,0
20241126,153600,49331220,6360,6360,6360,6360,0
20241126,153500,49331220,6360,6360,6360,6360,0
20241126,153400,49331220,6360,6360,6360,6360,0
20241126,153300,49331220,6360,6360,6360,6360,0
20241126,153200,49331220,6360,6360,6360,6360,0
20241126,153100,49331220,6360,6360,6360,6360,117
20241126,153000,49331220,6360,6360,6360,6360,117
20241126,152900,48587100,6360,6360,6360,6360,0
20241126,152800,48587100,6360,6360,6360,6360,0
20241126,152700,48587100,6360,6360,6360,6360,0
20241126,152600,48587100,6360,6360,6360,6360,0
20241126,152500,48587100,6360,6360,6360,6360,0
20241126,152400,48587100,6360,6360,6360,6360,0
20241126,152300,48587100,6360,6360,6360,6360,0
20241126,152200,48587100,6360,6360,6360,6360,0
20241126,152100,48587100,6360,6360,6360,6360,0
20241126,152000,48587100,6360,6360,6360,6360,0
20241126,151900,48587100,6360,6330,6360,6330,513
20241126,151800,45339750,6330,6330,6330,6330,0
20241126,151700,45339750,6330,6330,6330,6330,544
20241126,151600,41896230,6330,6330,6330,6330,0
20241126,151500,41896230,6330,6330,6330,6330,0
20241126,151400,41896230,6330,6330,6330,6330,0
20241126,151300,41896230,6330,6330,6330,6330,0
20241126,151200,41896230,6330,6330,6330,6330,15
20241126,151100,41801280,6330,6330,6330,6330,0
20241126,151000,41801280,6330,6330,6330,6330,34
20241126,150900,41586060,6330,6330,6330,6330,0
20241126,150800,41586060,6330,6330,6330,6330,0
20241126,150700,41586060,6330,6330,6330,6330,0
20241126,150600,41586060,6330,6330,6330,6330,1
20241126,150500,41579730,6320,6320,6320,6320,0
20241126,150400,41579730,6320,6320,6320,6320,0
20241126,150300,41579730,6320,6320,6320,6320,0
20241126,150200,41579730,6320,6320,6320,6320,0
20241126,150100,41579730,6320,6320,6320,6320,103
20241126,150000,40928770,6330,6330,6330,6330,0
20241126,145900,40928770,6330,6330,6330,6330,0
20241126,145800,40928770,6330,6330,6330,6330,0
20241126,145700,40928770,6330,6330,6330,6330,0
20241126,145600,40928770,6330,6330,6330,6330,0
20241126,145500,40928770,6330,6330,6330,6330,0
20241126,145400,40928770,6330,6330,6330,6330,0
20241126,145300,40928770,6330,6330,6330,6330,1
20241126,145200,40922440,6320,6320,6320,6320,0
20241126,145100,40922440,6320,6320,6320,6320,0
20241126,145000,40922440,6320,6320,6320,6320,0
20241126,144900,40922440,6320,6320,6320,6320,0
20241126,144800,40922440,6320,6320,6320,6320,11
20241126,144700,40852920,6330,6330,6330,6330,11
20241126,144600,40783290,6330,6330,6330,6330,0
20241126,144500,40783290,6330,6330,6330,6330,0
20241126,144400,40783290,6330,6330,6330,6330,0
20241126,144300,40783290,6330,6330,6330,6330,0
20241126,144200,40783290,6330,6330,6330,6330,2
20241126,144100,40770630,6330,6330,6330,6330,0
20241126,144000,40770630,6330,6330,6330,6330,10
20241126,143900,40707330,6330,6330,6330,6330,0
20241126,143800,40707330,6330,6330,6330,6330,0
20241126,143700,40707330,6330,6330,6330,6330,0
20241126,143600,40707330,6330,6330,6330,6330,0
20241126,143500,40707330,6330,6330,6330,6330,0
20241126,143400,40707330,6330,6330,6330,6330,0
20241126,143300,40707330,6330,6330,6330,6330,0
20241126,143200,40707330,6330,6330,6330,6330,50
20241126,143100,40390830,6330,6320,6330,6310,154
20241126,143000,39417770,6330,6330,6330,6330,3
20241126,142900,39398780,6330,6330,6330,6330,0
20241126,142800,39398780,6330,6330,6330,6330,0
20241126,142700,39398780,6330,6330,6330,6330,3
20241126,142600,39379790,6330,6330,6330,6330,0
20241126,142500,39379790,6330,6330,6330,6330,2
20241126,142400,39367130,6320,6320,6320,6320,0
20241126,142300,39367130,6320,6320,6320,6320,4
20241126,142200,39341850,6320,6320,6320,6320,0
20241126,142100,39341850,6320,6320,6320,6320,0
20241126,142000,39341850,6320,6310,6320,6310,163
20241126,141900,38312690,6320,6320,6320,6320,33
20241126,141800,38104130,6320,6320,6320,6320,100
20241126,141700,37472130,6330,6330,6330,6330,0
20241126,141600,37472130,6330,6330,6330,6330,0
20241126,141500,37472130,6330,6340,6340,6330,62
20241126,141400,37079660,6360,6360,6360,6360,0
20241126,141300,37079660,6360,6360,6360,6360,0
20241126,141200,37079660,6360,6360,6360,6360,0
20241126,141100,37079660,6360,6360,6360,6360,0
20241126,141000,37079660,6360,6360,6360,6360,0
20241126,140900,37079660,6360,6360,6360,6360,0
20241126,140800,37079660,6360,6360,6360,6360,0
20241126,140700,37079660,6360,6360,6360,6360,0
20241126,140600,37079660,6360,6360,6360,6360,0
20241126,140500,37079660,6360,6360,6360,6360,0
20241126,140400,37079660,6360,6360,6360,6360,0
20241126,140300,37079660,6360,6360,6360,6360,0
20241126,140200,37079660,6360,6360,6360,6360,0
20241126,140100,37079660,6360,6360,6360,6360,0
20241126,140000,37079660,6360,6360,6360,6360,0
20241126,135900,37079660,6360,6360,6360,6360,0
20241126,135800,37079660,6360,6360,6360,6360,0
20241126,135700,37079660,6360,6360,6360,6360,0
20241126,135600,37079660,6360,6360,6360,6360,0
20241126,135500,37079660,6360,6330,6360,6330,51
20241126,135400,36756800,6360,6360,6360,6360,0
20241126,135300,36756800,6360,6360,6360,6360,0
20241126,135200,36756800,6360,6360,6360,6360,0
20241126,135100,36756800,6360,6360,6360,6360,0
20241126,135000,36756800,6360,6360,6360,6360,0
20241126,134900,36756800,6360,6360,6360,6360,0
20241126,134800,36756800,6360,6360,6360,6360,0
20241126,134700,36756800,6360,6360,6360,6360,0
20241126,134600,36756800,6360,6360,6360,6360,0
20241126,134500,36756800,6360,6360,6360,6360,0
20241126,134400,36756800,6360,6360,6360,6360,0
20241126,134300,36756800,6360,6360,6360,6360,0
20241126,134200,36756800,6360,6360,6360,6360,0
20241126,134100,36756800,6360,6360,6360,6360,0
20241126,134000,36756800,6360,6360,6360,6360,0
20241126,133900,36756800,6360,6360,6360,6360,0
20241126,133800,36756800,6360,6360,6360,6360,0
20241126,133700,36756800,6360,6360,6360,6360,0
20241126,133600,36756800,6360,6360,6360,6360,0
20241126,133500,36756800,6360,6360,6360,6360,0
20241126,133400,36756800,6360,6360,6360,6360,1
20241126,133300,36750440,6360,6360,6360,6360,0
20241126,133200,36750440,6360,6360,6360,6360,0
20241126,133100,36750440,6360,6360,6360,6360,0
20241126,133000,36750440,6360,6360,6360,6360,0
20241126,132900,36750440,6360,6360,6360,6360,0
20241126,132800,36750440,6360,6360,6360,6360,0
20241126,132700,36750440,6360,6360,6360,6360,0
20241126,132600,36750440,6360,6360,6360,6360,0
20241126,132500,36750440,6360,6360,6360,6360,0
20241126,132400,36750440,6360,6360,6360,6360,0
20241126,132300,36750440,6360,6360,6360,6360,0
20241126,132200,36750440,6360,6360,6360,6360,0
20241126,132100,36750440,6360,6360,6360,6360,0
20241126,132000,36750440,6360,6360,6360,6360,0
20241126,131900,36750440,6360,6360,6360,6360,0
20241126,131800,36750440,6360,6360,6360,6360,0
20241126,131700,36750440,6360,6360,6360,6360,0
20241126,131600,36750440,6360,6360,6360,6360,0
20241126,131500,36750440,6360,6360,6360,6360,0
20241126,131400,36750440,6360,6360,6360,6360,0
20241126,131300,36750440,6360,6360,6360,6360,5
20241126,131200,36718640,6360,6360,6360,6360,0
20241126,131100,36718640,6360,6360,6360,6360,0
20241126,131000,36718640,6360,6360,6360,6360,0
20241126,130900,36718640,6360,6360,6360,6360,0
20241126,130800,36718640,6360,6360,6360,6360,0
20241126,130700,36718640,6360,6360,6360,6360,1
20241126,130600,36712280,6360,6360,6360,6360,0
20241126,130500,36712280,6360,6320,6360,6320,15
20241126,130400,36617000,6320,6320,6320,6320,93
20241126,130300,36029240,6320,6320,6320,6320,3
20241126,130200,36010280,6330,6330,6330,6330,0
20241126,130100,36010280,6330,6330,6330,6330,0
20241126,130000,36010280,6330,6330,6330,6330,1
20241126,125900,36003950,6360,6360,6360,6360,0
20241126,125800,36003950,6360,6360,6360,6360,0
20241126,125700,36003950,6360,6360,6360,6360,0
20241126,125600,36003950,6360,6360,6360,6360,1
20241126,125500,35997590,6310,6310,6310,6310,100
20241126,125400,35366590,6360,6360,6360,6360,0
20241126,125300,35366590,6360,6360,6360,6360,1
20241126,125200,35360230,6360,6320,6360,6320,101
20241126,125100,34721870,6360,6320,6360,6320,173
20241126,125000,33626470,6320,6320,6320,6320,152
20241126,124900,32665830,6360,6360,6360,6360,0
20241126,124800,32665830,6360,6360,6360,6360,0
20241126,124700,32665830,6360,6360,6360,6360,0
20241126,124600,32665830,6360,6360,6360,6360,160
20241126,124500,31648230,6360,6360,6360,6360,0
20241126,124400,31648230,6360,6360,6360,6360,100
20241126,124300,31012230,6360,6360,6360,6360,10
20241126,124200,30948630,6320,6320,6320,6320,779
20241126,124100,26025350,6320,6320,6320,6320,0
20241126,124000,26025350,6320,6320,6320,6320,621
20241126,123900,22100630,6320,6320,6320,6320,77
20241126,123800,21613990,6320,6320,6320,6320,0
20241126,123700,21613990,6320,6320,6320,6320,0
20241126,123600,21613990,6320,6320,6320,6320,0
20241126,123500,21613990,6320,6320,6320,6320,0
20241126,123400,21613990,6320,6320,6320,6320,0
20241126,123300,21613990,6320,6320,6320,6320,0
20241126,123200,21613990,6320,6320,6320,6320,0
20241126,123100,21613990,6320,6320,6320,6320,0
20241126,123000,21613990,6320,6320,6320,6320,0
20241126,122900,21613990,6320,6320,6320,6320,0
20241126,122800,21613990,6320,6320,6320,6320,0
20241126,122700,21613990,6320,6330,6330,6320,2
20241126,122600,21601340,6330,6330,6330,6330,0
20241126,122500,21601340,6330,6330,6330,6330,0
20241126,122400,21601340,6330,6330,6330,6330,0
20241126,122300,21601340,6330,6330,6330,6330,4
20241126,122200,21576020,6320,6320,6320,6320,0
20241126,122100,21576020,6320,6320,6320,6320,0
20241126,122000,21576020,6320,6320,6320,6320,0
20241126,121900,21576020,6320,6320,6320,6320,0
20241126,121800,21576020,6320,6320,6320,6320,0
20241126,121700,21576020,6320,6320,6320,6320,0
20241126,121600,21576020,6320,6320,6320,6320,0
20241126,121500,21576020,6320,6320,6320,6320,1
20241126,121400,21569700,6360,6360,6360,6360,11
20241126,121300,21499740,6320,6320,6320,6320,0
20241126,121200,21499740,6320,6320,6320,6320,0
20241126,121100,21499740,6320,6320,6320,6320,69
20241126,121000,21063660,6320,6320,6320,6320,0
20241126,120900,21063660,6320,6320,6320,6320,0
20241126,120800,21063660,6320,6320,6320,6320,0
20241126,120700,21063660,6320,6320,6320,6320,0
20241126,120600,21063660,6320,6320,6320,6320,0
20241126,120500,21063660,6320,6320,6320,6320,0
20241126,120400,21063660,6320,6320,6320,6320,0
20241126,120300,21063660,6320,6320,6320,6320,0
20241126,120200,21063660,6320,6320,6320,6320,0
20241126,120100,21063660,6320,6320,6320,6320,0
20241126,120000,21063660,6320,6320,6320,6320,0
20241126,115900,21063660,6320,6320,6320,6320,0
20241126,115800,21063660,6320,6320,6320,6320,0
20241126,115700,21063660,6320,6320,6320,6320,0
20241126,115600,21063660,6320,6320,6320,6320,0
20241126,115500,21063660,6320,6320,6320,6320,0
20241126,115400,21063660,6320,6320,6320,6320,0
20241126,115300,21063660,6320,6320,6320,6320,0
20241126,115200,21063660,6320,6320,6320,6320,0
20241126,115100,21063660,6320,6320,6320,6320,0
20241126,115000,21063660,6320,6330,6330,6320,213
20241126,114900,19715380,6350,6350,6350,6350,0
20241126,114800,19715380,6350,6350,6350,6350,0
20241126,114700,19715380,6350,6350,6350,6350,0
20241126,114600,19715380,6350,6350,6350,6350,0
20241126,114500,19715380,6350,6350,6350,6350,30
20241126,114400,19524880,6350,6350,6350,6350,0
20241126,114300,19524880,6350,6350,6350,6350,0
20241126,114200,19524880,6350,6350,6350,6350,0
20241126,114100,19524880,6350,6350,6350,6350,0
20241126,114000,19524880,6350,6350,6350,6350,0
20241126,113900,19524880,6350,6350,6350,6350,0
20241126,113800,19524880,6350,6350,6350,6350,1
20241126,113700,19518530,6330,6330,6330,6330,0
20241126,113600,19518530,6330,6330,6330,6330,0
20241126,113500,19518530,6330,6330,6330,6330,0
20241126,113400,19518530,6330,6330,6330,6330,0
20241126,113300,19518530,6330,6330,6330,6330,0
20241126,113200,19518530,6330,6330,6330,6330,0
20241126,113100,19518530,6330,6330,6330,6330,0
20241126,113000,19518530,6330,6330,6330,6330,0
20241126,112900,19518530,6330,6330,6330,6330,0
20241126,112800,19518530,6330,6330,6330,6330,0
20241126,112700,19518530,6330,6330,6330,6330,0
20241126,112600,19518530,6330,6330,6330,6330,0
20241126,112500,19518530,6330,6330,6330,6330,0
20241126,112400,19518530,6330,6330,6330,6330,0
20241126,112300,19518530,6330,6330,6330,6330,0
20241126,112200,19518530,6330,6330,6330,6330,0
20241126,112100,19518530,6330,6330,6330,6330,300
20241126,112000,17619530,6330,6330,6330,6330,1
20241126,111900,17613200,6340,6340,6340,6340,49
20241126,111800,17302540,6340,6340,6340,6340,0
20241126,111700,17302540,6340,6340,6340,6340,0
20241126,111600,17302540,6340,6340,6340,6340,0
20241126,111500,17302540,6340,6340,6340,6340,45
20241126,111400,17017240,6340,6340,6340,6340,2
20241126,111300,17004560,6340,6340,6340,6340,0
20241126,111200,17004560,6340,6340,6340,6340,0
20241126,111100,17004560,6340,6340,6340,6340,0
20241126,111000,17004560,6340,6340,6340,6340,133
20241126,110900,16161340,6350,6350,6350,6350,0
20241126,110800,16161340,6350,6350,6350,6350,0
20241126,110700,16161340,6350,6350,6350,6350,0
20241126,110600,16161340,6350,6350,6350,6350,0
20241126,110500,16161340,6350,6350,6350,6350,0
20241126,110400,16161340,6350,6350,6350,6350,0
20241126,110300,16161340,6350,6350,6350,6350,0
20241126,110200,16161340,6350,6350,6350,6350,0
20241126,110100,16161340,6350,6350,6350,6350,0
20241126,110000,16161340,6350,6350,6350,6350,0
20241126,105900,16161340,6350,6350,6350,6350,0
20241126,105800,16161340,6350,6350,6350,6350,7
20241126,105700,16116890,6360,6360,6360,6360,0
20241126,105600,16116890,6360,6360,6360,6360,0
20241126,105500,16116890,6360,6360,6360,6360,0
20241126,105400,16116890,6360,6360,6360,6360,0
20241126,105300,16116890,6360,6360,6360,6360,0
20241126,105200,16116890,6360,6360,6360,6360,0
20241126,105100,16116890,6360,6360,6360,6360,0
20241126,105000,16116890,6360,6360,6360,6360,0
20241126,104900,16116890,6360,6360,6360,6360,0
20241126,104800,16116890,6360,6360,6360,6360,0
20241126,104700,16116890,6360,6360,6360,6360,0
20241126,104600,16116890,6360,6360,6360,6360,0
20241126,104500,16116890,6360,6360,6360,6360,87
20241126,104400,15563570,6360,6360,6360,6360,0
20241126,104300,15563570,6360,6360,6360,6360,0
20241126,104200,15563570,6360,6360,6360,6360,0
20241126,104100,15563570,6360,6360,6360,6360,0
20241126,104000,15563570,6360,6360,6360,6360,0
20241126,103900,15563570,6360,6360,6360,6360,0
20241126,103800,15563570,6360,6360,6360,6360,0
20241126,103700,15563570,6360,6360,6360,6360,0
20241126,103600,15563570,6360,6360,6360,6360,0
20241126,103500,15563570,6360,6360,6360,6360,0
20241126,103400,15563570,6360,6360,6360,6360,0
20241126,103300,15563570,6360,6360,6360,6360,0
20241126,103200,15563570,6360,6360,6360,6360,0
20241126,103100,15563570,6360,6360,6360,6360,503
20241126,103000,12364490,6360,6360,6360,6360,0
20241126,102900,12364490,6360,6360,6360,6360,0
20241126,102800,12364490,6360,6360,6360,6360,0
20241126,102700,12364490,6360,6360,6360,6360,0
20241126,102600,12364490,6360,6360,6360,6360,0
20241126,102500,12364490,6360,6360,6360,6360,0
20241126,102400,12364490,6360,6360,6360,6360,0
20241126,102300,12364490,6360,6360,6360,6360,0
20241126,102200,12364490,6360,6360,6360,6360,0
20241126,102100,12364490,6360,6360,6360,6360,0
20241126,102000,12364490,6360,6360,6360,6360,0
20241126,101900,12364490,6360,6350,6360,6350,100
20241126,101800,11729480,6360,6360,6360,6360,0
20241126,101700,11729480,6360,6360,6360,6360,0
20241126,101600,11729480,6360,6360,6360,6360,1
20241126,101500,11723120,6360,6360,6360,6360,0
20241126,101400,11723120,6360,6360,6360,6360,0
20241126,101300,11723120,6360,6350,6360,6350,101
20241126,101200,11081760,6350,6350,6350,6350,60
20241126,101100,10700760,6360,6360,6360,6360,0
20241126,101000,10700760,6360,6360,6360,6360,0
20241126,100900,10700760,6360,6360,6360,6360,0
20241126,100800,10700760,6360,6360,6360,6360,0
20241126,100700,10700760,6360,6360,6360,6360,0
20241126,100600,10700760,6360,6360,6360,6360,0
20241126,100500,10700760,6360,6360,6360,6360,1
20241126,100400,10694400,6340,6340,6340,6340,0
20241126,100300,10694400,6340,6340,6340,6340,0
20241126,100200,10694400,6340,6340,6340,6340,0
20241126,100100,10694400,6340,6340,6340,6340,3
20241126,100000,10675380,6360,6360,6360,6360,0
20241126,095900,10675380,6360,6360,6360,6360,0
20241126,095800,10675380,6360,6360,6360,6360,0
20241126,095700,10675380,6360,6360,6360,6360,0
20241126,095600,10675380,6360,6360,6360,6360,1
20241126,095500,10669020,6340,6340,6340,6340,0
20241126,095400,10669020,6340,6340,6340,6340,0
20241126,095300,10669020,6340,6360,6360,6340,70
20241126,095200,10224920,6340,6340,6340,6340,0
20241126,095100,10224920,6340,6340,6340,6340,38
20241126,095000,9984000,6340,6340,6340,6340,0
20241126,094900,9984000,6340,6340,6340,6340,0
20241126,094800,9984000,6340,6340,6340,6340,0
20241126,094700,9984000,6340,6340,6340,6340,0
20241126,094600,9984000,6340,6340,6340,6340,0
20241126,094500,9984000,6340,6340,6340,6340,0
20241126,094400,9984000,6340,6340,6340,6340,0
20241126,094300,9984000,6340,6340,6340,6340,1
20241126,094200,9977660,6340,6340,6340,6340,61
20241126,094100,9590920,6360,6360,6360,6360,2
20241126,094000,9578200,6360,6360,6360,6360,0
20241126,093900,9578200,6360,6360,6360,6360,0
20241126,093800,9578200,6360,6360,6360,6360,0
20241126,093700,9578200,6360,6360,6360,6360,0
20241126,093600,9578200,6360,6360,6360,6360,107
20241126,093500,8897680,6360,6360,6360,6360,0
20241126,093400,8897680,6360,6360,6360,6360,0
20241126,093300,8897680,6360,6360,6360,6360,0
20241126,093200,8897680,6360,6360,6360,6360,0
20241126,093100,8897680,6360,6360,6360,6360,0
20241126,093000,8897680,6360,6360,6360,6360,0
20241126,092900,8897680,6360,6360,6360,6360,0
20241126,092800,8897680,6360,6360,6360,6360,0
20241126,092700,8897680,6360,6350,6360,6350,6
20241126,092600,8859570,6360,6360,6360,6360,0
20241126,092500,8859570,6360,6360,6360,6360,0
20241126,092400,8859570,6360,6360,6360,6360,0
20241126,092300,8859570,6360,6360,6360,6360,0
20241126,092200,8859570,6360,6360,6360,6360,0
20241126,092100,8859570,6360,6360,6360,6360,478
20241126,092000,5819490,6380,6380,6380,6380,0
20241126,091900,5819490,6380,6380,6380,6380,0
20241126,091800,5819490,6380,6360,6380,6360,300
20241126,091700,3911470,6360,6360,6360,6360,0
20241126,091600,3911470,6360,6360,6360,6360,0
20241126,091500,3911470,6360,6360,6360,6360,0
20241126,091400,3911470,6360,6360,6360,6360,0
20241126,091300,3911470,6360,6350,6360,6350,117
20241126,091200,3168510,6350,6340,6350,6340,8
20241126,091100,3117780,6360,6360,6360,6360,78
20241126,091000,2621700,6360,6360,6360,6360,0
20241126,090900,2621700,6360,6360,6360,6360,0
20241126,090800,2621700,6360,6360,6360,6360,0
20241126,090700,2621700,6360,6360,6360,6360,49
20241126,090600,2310060,6320,6320,6320,6320,50
20241126,090500,1994060,6360,6360,6360,6360,0
20241126,090400,1994060,6360,6360,6360,6360,1
20241126,090300,1987700,6310,6310,6310,6310,0
20241126,090200,1987700,6310,6310,6310,6310,0
20241126,090100,1987700,6310,6360,6360,6310,38
20241126,090000,1747870,6310,6310,6310,6310,277