KissMeData/053620/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,193300,23707490,6200,6200,6200,6200,49
20241112,193200,23707490,6200,6200,6200,6200,0
20241112,193100,23707490,6200,6200,6200,6200,0
20241112,193000,23707490,6200,6200,6200,6200,0
20241112,192900,23707490,6200,6200,6200,6200,0
20241112,192800,23707490,6200,6200,6200,6200,0
20241112,192700,23707490,6200,6200,6200,6200,0
20241112,192600,23707490,6200,6200,6200,6200,0
20241112,192500,23707490,6200,6200,6200,6200,0
20241112,192400,23707490,6200,6200,6200,6200,0
20241112,192300,23707490,6200,6200,6200,6200,0
20241112,192200,23707490,6200,6200,6200,6200,0
20241112,192100,23707490,6200,6200,6200,6200,0
20241112,192000,23707490,6200,6200,6200,6200,0
20241112,191900,23707490,6200,6200,6200,6200,0
20241112,191800,23707490,6200,6200,6200,6200,0
20241112,191700,23707490,6200,6200,6200,6200,0
20241112,191600,23707490,6200,6200,6200,6200,0
20241112,191500,23707490,6200,6200,6200,6200,0
20241112,191400,23707490,6200,6200,6200,6200,0
20241112,191300,23707490,6200,6200,6200,6200,0
20241112,191200,23707490,6200,6200,6200,6200,0
20241112,191100,23707490,6200,6200,6200,6200,0
20241112,191000,23707490,6200,6200,6200,6200,0
20241112,190900,23707490,6200,6200,6200,6200,0
20241112,190800,23707490,6200,6200,6200,6200,0
20241112,190700,23707490,6200,6200,6200,6200,0
20241112,190600,23707490,6200,6200,6200,6200,0
20241112,190500,23707490,6200,6200,6200,6200,0
20241112,190400,23707490,6200,6200,6200,6200,0
20241112,190300,23707490,6200,6200,6200,6200,49
20241112,190200,23707490,6200,6200,6200,6200,0
20241112,190100,23707490,6200,6200,6200,6200,0
20241112,190000,23707490,6200,6200,6200,6200,0
20241112,185900,23707490,6200,6200,6200,6200,0
20241112,185800,23707490,6200,6200,6200,6200,0
20241112,185700,23707490,6200,6200,6200,6200,0
20241112,185600,23707490,6200,6200,6200,6200,0
20241112,185500,23707490,6200,6200,6200,6200,0
20241112,185400,23707490,6200,6200,6200,6200,0
20241112,185300,23707490,6200,6200,6200,6200,0
20241112,185200,23707490,6200,6200,6200,6200,0
20241112,185100,23707490,6200,6200,6200,6200,0
20241112,185000,23707490,6200,6200,6200,6200,0
20241112,184900,23707490,6200,6200,6200,6200,0
20241112,184800,23707490,6200,6200,6200,6200,0
20241112,184700,23707490,6200,6200,6200,6200,0
20241112,184600,23707490,6200,6200,6200,6200,0
20241112,184500,23707490,6200,6200,6200,6200,0
20241112,184400,23707490,6200,6200,6200,6200,0
20241112,184300,23707490,6200,6200,6200,6200,0
20241112,184200,23707490,6200,6200,6200,6200,0
20241112,184100,23707490,6200,6200,6200,6200,0
20241112,184000,23707490,6200,6200,6200,6200,0
20241112,183900,23707490,6200,6200,6200,6200,0
20241112,183800,23707490,6200,6200,6200,6200,0
20241112,183700,23707490,6200,6200,6200,6200,0
20241112,183600,23707490,6200,6200,6200,6200,0
20241112,183500,23707490,6200,6200,6200,6200,0
20241112,183400,23707490,6200,6200,6200,6200,0
20241112,183300,23707490,6200,6200,6200,6200,49
20241112,183200,23707490,6200,6200,6200,6200,0
20241112,183100,23707490,6200,6200,6200,6200,0
20241112,183000,23707490,6200,6200,6200,6200,0
20241112,182900,23707490,6200,6200,6200,6200,0
20241112,182800,23707490,6200,6200,6200,6200,0
20241112,182700,23707490,6200,6200,6200,6200,0
20241112,182600,23707490,6200,6200,6200,6200,0
20241112,182500,23707490,6200,6200,6200,6200,0
20241112,182400,23707490,6200,6200,6200,6200,0
20241112,182300,23707490,6200,6200,6200,6200,0
20241112,182200,23707490,6200,6200,6200,6200,0
20241112,182100,23707490,6200,6200,6200,6200,0
20241112,182000,23707490,6200,6200,6200,6200,0
20241112,181900,23707490,6200,6200,6200,6200,0
20241112,181800,23707490,6200,6200,6200,6200,0
20241112,181700,23707490,6200,6200,6200,6200,0
20241112,181600,23707490,6200,6200,6200,6200,0
20241112,181500,23707490,6200,6200,6200,6200,0
20241112,181400,23707490,6200,6200,6200,6200,0
20241112,181300,23707490,6200,6200,6200,6200,0
20241112,181200,23707490,6200,6200,6200,6200,0
20241112,181100,23707490,6200,6200,6200,6200,0
20241112,181000,23707490,6200,6200,6200,6200,0
20241112,180900,23707490,6200,6200,6200,6200,0
20241112,180800,23707490,6200,6200,6200,6200,0
20241112,180700,23707490,6200,6200,6200,6200,0
20241112,180600,23707490,6200,6200,6200,6200,0
20241112,180500,23707490,6200,6200,6200,6200,0
20241112,180400,23707490,6200,6200,6200,6200,0
20241112,180300,23707490,6200,6200,6200,6200,49
20241112,180200,23707490,6200,6200,6200,6200,0
20241112,180100,23707490,6200,6200,6200,6200,0
20241112,180000,23707490,6200,6200,6200,6200,0
20241112,175900,23707490,6200,6200,6200,6200,0
20241112,175800,23707490,6200,6200,6200,6200,0
20241112,175700,23707490,6200,6200,6200,6200,0
20241112,175600,23707490,6200,6200,6200,6200,0
20241112,175500,23707490,6200,6200,6200,6200,0
20241112,175400,23707490,6200,6200,6200,6200,0
20241112,175300,23707490,6200,6200,6200,6200,0
20241112,175200,23707490,6200,6200,6200,6200,0
20241112,175100,23707490,6200,6200,6200,6200,0
20241112,175000,23707490,6200,6200,6200,6200,0
20241112,174900,23707490,6200,6200,6200,6200,0
20241112,174800,23707490,6200,6200,6200,6200,0
20241112,174700,23707490,6200,6200,6200,6200,0
20241112,174600,23707490,6200,6200,6200,6200,0
20241112,174500,23707490,6200,6200,6200,6200,0
20241112,174400,23707490,6200,6200,6200,6200,0
20241112,174300,23707490,6200,6200,6200,6200,0
20241112,174200,23707490,6200,6200,6200,6200,0
20241112,174100,23707490,6200,6200,6200,6200,0
20241112,174000,23707490,6200,6200,6200,6200,0
20241112,173900,23707490,6200,6200,6200,6200,0
20241112,173800,23707490,6200,6200,6200,6200,0
20241112,173700,23707490,6200,6200,6200,6200,0
20241112,173600,23707490,6200,6200,6200,6200,0
20241112,173500,23707490,6200,6200,6200,6200,0
20241112,173400,23707490,6200,6200,6200,6200,0
20241112,173300,23707490,6200,6200,6200,6200,49
20241112,173200,23707490,6200,6200,6200,6200,0
20241112,173100,23707490,6200,6200,6200,6200,0
20241112,173000,23707490,6200,6200,6200,6200,0
20241112,172900,23707490,6200,6200,6200,6200,0
20241112,172800,23707490,6200,6200,6200,6200,0
20241112,172700,23707490,6200,6200,6200,6200,0
20241112,172600,23707490,6200,6200,6200,6200,0
20241112,172500,23707490,6200,6200,6200,6200,0
20241112,172400,23707490,6200,6200,6200,6200,0
20241112,172300,23707490,6200,6200,6200,6200,0
20241112,172200,23707490,6200,6200,6200,6200,0
20241112,172100,23707490,6200,6200,6200,6200,0
20241112,172000,23707490,6200,6200,6200,6200,0
20241112,171900,23707490,6200,6200,6200,6200,0
20241112,171800,23707490,6200,6200,6200,6200,0
20241112,171700,23707490,6200,6200,6200,6200,0
20241112,171600,23707490,6200,6200,6200,6200,0
20241112,171500,23707490,6200,6200,6200,6200,0
20241112,171400,23707490,6200,6200,6200,6200,0
20241112,171300,23707490,6200,6200,6200,6200,0
20241112,171200,23707490,6200,6200,6200,6200,0
20241112,171100,23707490,6200,6200,6200,6200,0
20241112,171000,23707490,6200,6200,6200,6200,0
20241112,170900,23707490,6200,6200,6200,6200,0
20241112,170800,23707490,6200,6200,6200,6200,0
20241112,170700,23707490,6200,6200,6200,6200,0
20241112,170600,23707490,6200,6200,6200,6200,0
20241112,170500,23707490,6200,6200,6200,6200,0
20241112,170400,23707490,6200,6200,6200,6200,0
20241112,170300,23707490,6200,6200,6200,6200,49
20241112,170200,23707490,6200,6200,6200,6200,0
20241112,170100,23707490,6200,6200,6200,6200,0
20241112,170000,23707490,6200,6200,6200,6200,0
20241112,165900,23707490,6200,6200,6200,6200,0
20241112,165800,23707490,6200,6200,6200,6200,0
20241112,165700,23707490,6200,6200,6200,6200,0
20241112,165600,23707490,6200,6200,6200,6200,0
20241112,165500,23707490,6200,6200,6200,6200,0
20241112,165400,23707490,6200,6200,6200,6200,0
20241112,165300,23707490,6200,6200,6200,6200,0
20241112,165200,23707490,6200,6200,6200,6200,0
20241112,165100,23707490,6200,6200,6200,6200,0
20241112,165000,23707490,6200,6200,6200,6200,0
20241112,164900,23707490,6200,6200,6200,6200,0
20241112,164800,23707490,6200,6200,6200,6200,0
20241112,164700,23707490,6200,6200,6200,6200,0
20241112,164600,23707490,6200,6200,6200,6200,0
20241112,164500,23707490,6200,6200,6200,6200,0
20241112,164400,23707490,6200,6200,6200,6200,0
20241112,164300,23707490,6200,6200,6200,6200,0
20241112,164200,23707490,6200,6200,6200,6200,0
20241112,164100,23707490,6200,6200,6200,6200,0
20241112,164000,23707490,6200,6200,6200,6200,0
20241112,163900,23707490,6200,6200,6200,6200,0
20241112,163800,23707490,6200,6200,6200,6200,0
20241112,163700,23707490,6200,6200,6200,6200,0
20241112,163600,23707490,6200,6200,6200,6200,0
20241112,163500,23707490,6200,6200,6200,6200,0
20241112,163400,23707490,6200,6200,6200,6200,0
20241112,163300,23707490,6200,6200,6200,6200,49
20241112,163200,23707490,6200,6200,6200,6200,0
20241112,163100,23707490,6200,6200,6200,6200,0
20241112,163000,23707490,6200,6200,6200,6200,0
20241112,162900,23707490,6200,6200,6200,6200,0
20241112,162800,23707490,6200,6200,6200,6200,0
20241112,162700,23707490,6200,6200,6200,6200,0
20241112,162600,23707490,6200,6200,6200,6200,0
20241112,162500,23707490,6200,6200,6200,6200,0
20241112,162400,23707490,6200,6200,6200,6200,0
20241112,162300,23707490,6200,6200,6200,6200,0
20241112,162200,23707490,6200,6200,6200,6200,0
20241112,162100,23707490,6200,6200,6200,6200,0
20241112,162000,23707490,6200,6200,6200,6200,0
20241112,161900,23707490,6200,6200,6200,6200,0
20241112,161800,23707490,6200,6200,6200,6200,0
20241112,161700,23707490,6200,6200,6200,6200,0
20241112,161600,23707490,6200,6200,6200,6200,0
20241112,161500,23707490,6200,6200,6200,6200,0
20241112,161400,23707490,6200,6200,6200,6200,0
20241112,161300,23707490,6200,6200,6200,6200,0
20241112,161200,23707490,6200,6200,6200,6200,0
20241112,161100,23707490,6200,6200,6200,6200,0
20241112,161000,23707490,6200,6200,6200,6200,0
20241112,160900,23707490,6200,6200,6200,6200,0
20241112,160800,23707490,6200,6200,6200,6200,0
20241112,160700,23707490,6200,6200,6200,6200,0
20241112,160600,23707490,6200,6200,6200,6200,0
20241112,160500,23707490,6200,6200,6200,6200,0
20241112,160400,23707490,6200,6200,6200,6200,0
20241112,160300,23707490,6200,6200,6200,6200,49
20241112,160200,23707490,6200,6200,6200,6200,0
20241112,160100,23707490,6200,6200,6200,6200,0
20241112,160000,23707490,6200,6200,6200,6200,0
20241112,155900,23707490,6200,6200,6200,6200,0
20241112,155800,23707490,6200,6200,6200,6200,0
20241112,155700,23707490,6200,6200,6200,6200,0
20241112,155600,23707490,6200,6200,6200,6200,0
20241112,155500,23707490,6200,6200,6200,6200,0
20241112,155400,23707490,6200,6200,6200,6200,0
20241112,155300,23707490,6200,6200,6200,6200,0
20241112,155200,23707490,6200,6200,6200,6200,0
20241112,155100,23707490,6200,6200,6200,6200,0
20241112,155000,23707490,6200,6200,6200,6200,0
20241112,154900,23707490,6200,6200,6200,6200,0
20241112,154800,23707490,6200,6200,6200,6200,0
20241112,154700,23707490,6200,6200,6200,6200,0
20241112,154600,23707490,6200,6200,6200,6200,0
20241112,154500,23707490,6200,6200,6200,6200,0
20241112,154400,23707490,6200,6200,6200,6200,0
20241112,154300,23707490,6200,6200,6200,6200,0
20241112,154200,23707490,6200,6200,6200,6200,0
20241112,154100,23707490,6200,6200,6200,6200,0
20241112,154000,23707490,6200,6200,6200,6200,0
20241112,153900,23707490,6200,6200,6200,6200,0
20241112,153800,23707490,6200,6200,6200,6200,0
20241112,153700,23707490,6200,6200,6200,6200,0
20241112,153600,23707490,6200,6200,6200,6200,0
20241112,153500,23707490,6200,6200,6200,6200,0
20241112,153400,23707490,6200,6200,6200,6200,0
20241112,153300,23707490,6200,6200,6200,6200,49
20241112,153200,23707490,6200,6200,6200,6200,0
20241112,153100,23707490,6200,6200,6200,6200,0
20241112,153000,23707490,6200,6200,6200,6200,49
20241112,152900,23403690,6220,6220,6220,6220,0
20241112,152800,23403690,6220,6220,6220,6220,0
20241112,152700,23403690,6220,6220,6220,6220,0
20241112,152600,23403690,6220,6220,6220,6220,0
20241112,152500,23403690,6220,6220,6220,6220,0
20241112,152400,23403690,6220,6220,6220,6220,0
20241112,152300,23403690,6220,6220,6220,6220,0
20241112,152200,23403690,6220,6220,6220,6220,0
20241112,152100,23403690,6220,6220,6220,6220,0
20241112,152000,23403690,6220,6220,6220,6220,0
20241112,151900,23403690,6220,6210,6220,6200,17
20241112,151800,23298170,6200,6200,6200,6200,0
20241112,151700,23298170,6200,6200,6200,6200,0
20241112,151600,23298170,6200,6200,6200,6200,0
20241112,151500,23298170,6200,6200,6200,6200,0
20241112,151400,23298170,6200,6200,6200,6200,0
20241112,151300,23298170,6200,6200,6200,6200,0
20241112,151200,23298170,6200,6200,6200,6200,0
20241112,151100,23298170,6200,6200,6200,6200,0
20241112,151000,23298170,6200,6200,6200,6200,0
20241112,150900,23298170,6200,6200,6200,6200,0
20241112,150800,23298170,6200,6200,6200,6200,0
20241112,150700,23298170,6200,6200,6200,6200,0
20241112,150600,23298170,6200,6200,6200,6200,0
20241112,150500,23298170,6200,6200,6200,6200,0
20241112,150400,23298170,6200,6200,6200,6200,0
20241112,150300,23298170,6200,6200,6200,6200,0
20241112,150200,23298170,6200,6200,6200,6200,0
20241112,150100,23298170,6200,6200,6200,6200,0
20241112,150000,23298170,6200,6200,6200,6200,0
20241112,145900,23298170,6200,6200,6200,6200,0
20241112,145800,23298170,6200,6200,6200,6200,0
20241112,145700,23298170,6200,6200,6200,6200,0
20241112,145600,23298170,6200,6200,6200,6200,0
20241112,145500,23298170,6200,6200,6200,6200,0
20241112,145400,23298170,6200,6200,6200,6200,0
20241112,145300,23298170,6200,6200,6200,6200,0
20241112,145200,23298170,6200,6200,6200,6200,1
20241112,145100,23291970,6210,6210,6210,6210,0
20241112,145000,23291970,6210,6210,6210,6210,0
20241112,144900,23291970,6210,6210,6210,6210,0
20241112,144800,23291970,6210,6210,6210,6210,0
20241112,144700,23291970,6210,6210,6210,6210,2
20241112,144600,23279550,6200,6200,6200,6200,0
20241112,144500,23279550,6200,6200,6200,6200,0
20241112,144400,23279550,6200,6200,6200,6200,0
20241112,144300,23279550,6200,6200,6200,6200,0
20241112,144200,23279550,6200,6200,6200,6200,0
20241112,144100,23279550,6200,6200,6200,6200,0
20241112,144000,23279550,6200,6200,6200,6200,0
20241112,143900,23279550,6200,6200,6200,6200,0
20241112,143800,23279550,6200,6200,6200,6200,0
20241112,143700,23279550,6200,6200,6200,6200,0
20241112,143600,23279550,6200,6200,6200,6200,0
20241112,143500,23279550,6200,6200,6200,6200,0
20241112,143400,23279550,6200,6200,6200,6200,0
20241112,143300,23279550,6200,6200,6200,6200,0
20241112,143200,23279550,6200,6200,6200,6200,0
20241112,143100,23279550,6200,6200,6200,6200,0
20241112,143000,23279550,6200,6200,6200,6200,0
20241112,142900,23279550,6200,6200,6200,6200,0
20241112,142800,23279550,6200,6200,6200,6200,0
20241112,142700,23279550,6200,6200,6200,6200,278
20241112,142600,21555950,6210,6210,6210,6210,0
20241112,142500,21555950,6210,6210,6210,6210,0
20241112,142400,21555950,6210,6210,6210,6210,0
20241112,142300,21555950,6210,6210,6210,6210,79
20241112,142200,21065360,6210,6210,6210,6210,0
20241112,142100,21065360,6210,6210,6210,6210,0
20241112,142000,21065360,6210,6210,6210,6210,0
20241112,141900,21065360,6210,6210,6210,6210,0
20241112,141800,21065360,6210,6210,6210,6210,0
20241112,141700,21065360,6210,6210,6210,6210,0
20241112,141600,21065360,6210,6210,6210,6210,0
20241112,141500,21065360,6210,6210,6210,6210,0
20241112,141400,21065360,6210,6210,6210,6210,0
20241112,141300,21065360,6210,6210,6210,6210,0
20241112,141200,21065360,6210,6210,6210,6210,16
20241112,141100,20966000,6210,6210,6210,6210,0
20241112,141000,20966000,6210,6210,6210,6210,10
20241112,140900,20903900,6220,6220,6220,6220,0
20241112,140800,20903900,6220,6220,6220,6220,0
20241112,140700,20903900,6220,6220,6220,6220,0
20241112,140600,20903900,6220,6220,6220,6220,10
20241112,140500,20841700,6200,6200,6200,6200,0
20241112,140400,20841700,6200,6200,6200,6200,0
20241112,140300,20841700,6200,6200,6200,6200,0
20241112,140200,20841700,6200,6200,6200,6200,0
20241112,140100,20841700,6200,6200,6200,6200,0
20241112,140000,20841700,6200,6210,6210,6200,8
20241112,135900,20792090,6210,6210,6210,6210,49
20241112,135800,20487800,6210,6210,6210,6210,50
20241112,135700,20177300,6210,6210,6210,6210,0
20241112,135600,20177300,6210,6210,6210,6210,0
20241112,135500,20177300,6210,6210,6210,6210,0
20241112,135400,20177300,6210,6210,6210,6210,0
20241112,135300,20177300,6210,6210,6210,6210,0
20241112,135200,20177300,6210,6210,6210,6210,0
20241112,135100,20177300,6210,6210,6210,6210,0
20241112,135000,20177300,6210,6210,6210,6210,0
20241112,134900,20177300,6210,6210,6210,6210,0
20241112,134800,20177300,6210,6210,6210,6210,0
20241112,134700,20177300,6210,6210,6210,6210,0
20241112,134600,20177300,6210,6210,6210,6210,0
20241112,134500,20177300,6210,6210,6210,6210,0
20241112,134400,20177300,6210,6210,6210,6210,0
20241112,134300,20177300,6210,6210,6210,6210,99
20241112,134200,19562510,6200,6200,6200,6200,16
20241112,134100,19463310,6210,6210,6210,6210,25
20241112,134000,19308060,6220,6220,6220,6220,0
20241112,133900,19308060,6220,6220,6220,6220,0
20241112,133800,19308060,6220,6220,6220,6220,0
20241112,133700,19308060,6220,6220,6220,6220,0
20241112,133600,19308060,6220,6220,6220,6220,3
20241112,133500,19289400,6220,6220,6220,6220,0
20241112,133400,19289400,6220,6220,6220,6220,0
20241112,133300,19289400,6220,6220,6220,6220,0
20241112,133200,19289400,6220,6220,6220,6220,1
20241112,133100,19283180,6220,6220,6220,6220,0
20241112,133000,19283180,6220,6220,6220,6220,0
20241112,132900,19283180,6220,6220,6220,6220,0
20241112,132800,19283180,6220,6220,6220,6220,0
20241112,132700,19283180,6220,6220,6220,6220,0
20241112,132600,19283180,6220,6220,6220,6220,0
20241112,132500,19283180,6220,6220,6220,6220,0
20241112,132400,19283180,6220,6220,6220,6220,0
20241112,132300,19283180,6220,6220,6220,6220,0
20241112,132200,19283180,6220,6220,6220,6220,0
20241112,132100,19283180,6220,6220,6220,6220,0
20241112,132000,19283180,6220,6220,6220,6220,0
20241112,131900,19283180,6220,6220,6220,6220,0
20241112,131800,19283180,6220,6220,6220,6220,0
20241112,131700,19283180,6220,6220,6220,6220,0
20241112,131600,19283180,6220,6220,6220,6220,0
20241112,131500,19283180,6220,6220,6220,6220,0
20241112,131400,19283180,6220,6220,6220,6220,0
20241112,131300,19283180,6220,6220,6220,6220,0
20241112,131200,19283180,6220,6220,6220,6220,0
20241112,131100,19283180,6220,6220,6220,6220,0
20241112,131000,19283180,6220,6220,6220,6220,0
20241112,130900,19283180,6220,6220,6220,6220,0
20241112,130800,19283180,6220,6220,6220,6220,0
20241112,130700,19283180,6220,6220,6220,6220,0
20241112,130600,19283180,6220,6220,6220,6220,0
20241112,130500,19283180,6220,6220,6220,6220,0
20241112,130400,19283180,6220,6220,6220,6220,0
20241112,130300,19283180,6220,6220,6220,6220,0
20241112,130200,19283180,6220,6220,6220,6220,0
20241112,130100,19283180,6220,6220,6220,6220,0
20241112,130000,19283180,6220,6220,6220,6220,0
20241112,125900,19283180,6220,6220,6220,6220,65
20241112,125800,18878880,6220,6220,6220,6220,0
20241112,125700,18878880,6220,6220,6220,6220,0
20241112,125600,18878880,6220,6220,6220,6220,0
20241112,125500,18878880,6220,6220,6220,6220,0
20241112,125400,18878880,6220,6220,6220,6220,0
20241112,125300,18878880,6220,6220,6220,6220,0
20241112,125200,18878880,6220,6220,6220,6220,0
20241112,125100,18878880,6220,6220,6220,6220,0
20241112,125000,18878880,6220,6220,6220,6220,0
20241112,124900,18878880,6220,6220,6220,6220,0
20241112,124800,18878880,6220,6220,6220,6220,0
20241112,124700,18878880,6220,6220,6220,6220,0
20241112,124600,18878880,6220,6220,6220,6220,0
20241112,124500,18878880,6220,6220,6220,6220,0
20241112,124400,18878880,6220,6220,6220,6220,0
20241112,124300,18878880,6220,6220,6220,6220,0
20241112,124200,18878880,6220,6220,6220,6220,0
20241112,124100,18878880,6220,6220,6220,6220,0
20241112,124000,18878880,6220,6220,6220,6220,0
20241112,123900,18878880,6220,6220,6220,6220,0
20241112,123800,18878880,6220,6220,6220,6220,0
20241112,123700,18878880,6220,6220,6220,6220,0
20241112,123600,18878880,6220,6220,6220,6220,0
20241112,123500,18878880,6220,6220,6220,6220,0
20241112,123400,18878880,6220,6220,6220,6220,0
20241112,123300,18878880,6220,6220,6220,6220,0
20241112,123200,18878880,6220,6220,6220,6220,0
20241112,123100,18878880,6220,6220,6220,6220,0
20241112,123000,18878880,6220,6220,6220,6220,0
20241112,122900,18878880,6220,6220,6220,6220,0
20241112,122800,18878880,6220,6220,6220,6220,0
20241112,122700,18878880,6220,6220,6220,6220,0
20241112,122600,18878880,6220,6220,6220,6220,0
20241112,122500,18878880,6220,6220,6220,6220,0
20241112,122400,18878880,6220,6220,6220,6220,0
20241112,122300,18878880,6220,6220,6220,6220,0
20241112,122200,18878880,6220,6220,6220,6220,0
20241112,122100,18878880,6220,6220,6220,6220,0
20241112,122000,18878880,6220,6220,6220,6220,0
20241112,121900,18878880,6220,6220,6220,6220,0
20241112,121800,18878880,6220,6220,6220,6220,0
20241112,121700,18878880,6220,6220,6220,6220,0
20241112,121600,18878880,6220,6220,6220,6220,0
20241112,121500,18878880,6220,6220,6220,6220,0
20241112,121400,18878880,6220,6220,6220,6220,2
20241112,121300,18866440,6260,6260,6260,6260,0
20241112,121200,18866440,6260,6260,6260,6260,0
20241112,121100,18866440,6260,6260,6260,6260,0
20241112,121000,18866440,6260,6260,6260,6260,0
20241112,120900,18866440,6260,6260,6260,6260,0
20241112,120800,18866440,6260,6260,6260,6260,0
20241112,120700,18866440,6260,6260,6260,6260,0
20241112,120600,18866440,6260,6260,6260,6260,0
20241112,120500,18866440,6260,6260,6260,6260,0
20241112,120400,18866440,6260,6260,6260,6260,0
20241112,120300,18866440,6260,6260,6260,6260,0
20241112,120200,18866440,6260,6260,6260,6260,0
20241112,120100,18866440,6260,6260,6260,6260,3
20241112,120000,18847660,6220,6220,6220,6220,0
20241112,115900,18847660,6220,6220,6220,6220,0
20241112,115800,18847660,6220,6220,6220,6220,0
20241112,115700,18847660,6220,6220,6220,6220,0
20241112,115600,18847660,6220,6220,6220,6220,0
20241112,115500,18847660,6220,6220,6220,6220,0
20241112,115400,18847660,6220,6220,6220,6220,0
20241112,115300,18847660,6220,6220,6220,6220,0
20241112,115200,18847660,6220,6220,6220,6220,0
20241112,115100,18847660,6220,6220,6220,6220,0
20241112,115000,18847660,6220,6220,6220,6220,0
20241112,114900,18847660,6220,6230,6230,6220,16
20241112,114800,18748090,6210,6210,6210,6210,0
20241112,114700,18748090,6210,6210,6210,6210,0
20241112,114600,18748090,6210,6210,6210,6210,0
20241112,114500,18748090,6210,6210,6210,6210,0
20241112,114400,18748090,6210,6210,6210,6210,0
20241112,114300,18748090,6210,6210,6210,6210,0
20241112,114200,18748090,6210,6210,6210,6210,0
20241112,114100,18748090,6210,6210,6210,6210,0
20241112,114000,18748090,6210,6210,6210,6210,0
20241112,113900,18748090,6210,6210,6210,6210,0
20241112,113800,18748090,6210,6210,6210,6210,0
20241112,113700,18748090,6210,6210,6210,6210,0
20241112,113600,18748090,6210,6210,6210,6210,0
20241112,113500,18748090,6210,6210,6210,6210,0
20241112,113400,18748090,6210,6210,6210,6210,0
20241112,113300,18748090,6210,6210,6210,6210,0
20241112,113200,18748090,6210,6210,6210,6210,0
20241112,113100,18748090,6210,6210,6210,6210,0
20241112,113000,18748090,6210,6210,6210,6210,0
20241112,112900,18748090,6210,6210,6210,6210,0
20241112,112800,18748090,6210,6210,6210,6210,0
20241112,112700,18748090,6210,6210,6210,6210,0
20241112,112600,18748090,6210,6210,6210,6210,0
20241112,112500,18748090,6210,6210,6210,6210,0
20241112,112400,18748090,6210,6210,6210,6210,0
20241112,112300,18748090,6210,6210,6210,6210,0
20241112,112200,18748090,6210,6210,6210,6210,0
20241112,112100,18748090,6210,6210,6210,6210,0
20241112,112000,18748090,6210,6210,6210,6210,0
20241112,111900,18748090,6210,6210,6210,6210,0
20241112,111800,18748090,6210,6210,6210,6210,0
20241112,111700,18748090,6210,6210,6210,6210,0
20241112,111600,18748090,6210,6210,6210,6210,0
20241112,111500,18748090,6210,6210,6210,6210,0
20241112,111400,18748090,6210,6210,6210,6210,0
20241112,111300,18748090,6210,6260,6260,6210,32
20241112,111200,18548870,6320,6320,6320,6320,0
20241112,111100,18548870,6320,6320,6320,6320,0
20241112,111000,18548870,6320,6320,6320,6320,0
20241112,110900,18548870,6320,6320,6320,6320,1
20241112,110800,18542550,6320,6320,6320,6320,0
20241112,110700,18542550,6320,6320,6320,6320,0
20241112,110600,18542550,6320,6320,6320,6320,0
20241112,110500,18542550,6320,6320,6320,6320,0
20241112,110400,18542550,6320,6320,6320,6320,0
20241112,110300,18542550,6320,6320,6320,6320,0
20241112,110200,18542550,6320,6320,6320,6320,0
20241112,110100,18542550,6320,6320,6320,6320,0
20241112,110000,18542550,6320,6320,6320,6320,0
20241112,105900,18542550,6320,6320,6320,6320,0
20241112,105800,18542550,6320,6320,6320,6320,0
20241112,105700,18542550,6320,6320,6320,6320,0
20241112,105600,18542550,6320,6320,6320,6320,0
20241112,105500,18542550,6320,6320,6320,6320,0
20241112,105400,18542550,6320,6320,6320,6320,0
20241112,105300,18542550,6320,6320,6320,6320,0
20241112,105200,18542550,6320,6320,6320,6320,0
20241112,105100,18542550,6320,6320,6320,6320,0
20241112,105000,18542550,6320,6320,6320,6320,0
20241112,104900,18542550,6320,6320,6320,6320,0
20241112,104800,18542550,6320,6320,6320,6320,0
20241112,104700,18542550,6320,6320,6320,6320,0
20241112,104600,18542550,6320,6320,6320,6320,0
20241112,104500,18542550,6320,6320,6320,6320,0
20241112,104400,18542550,6320,6320,6320,6320,0
20241112,104300,18542550,6320,6320,6320,6320,4
20241112,104200,18517270,6240,6240,6240,6240,0
20241112,104100,18517270,6240,6240,6240,6240,0
20241112,104000,18517270,6240,6240,6240,6240,0
20241112,103900,18517270,6240,6240,6240,6240,1
20241112,103800,18511030,6330,6330,6330,6330,0
20241112,103700,18511030,6330,6330,6330,6330,0
20241112,103600,18511030,6330,6330,6330,6330,0
20241112,103500,18511030,6330,6330,6330,6330,0
20241112,103400,18511030,6330,6330,6330,6330,0
20241112,103300,18511030,6330,6330,6330,6330,0
20241112,103200,18511030,6330,6330,6330,6330,0
20241112,103100,18511030,6330,6330,6330,6330,0
20241112,103000,18511030,6330,6330,6330,6330,0
20241112,102900,18511030,6330,6330,6330,6330,0
20241112,102800,18511030,6330,6230,6330,6230,35
20241112,102700,18290970,6180,6180,6180,6180,0
20241112,102600,18290970,6180,6180,6180,6180,0
20241112,102500,18290970,6180,6180,6180,6180,0
20241112,102400,18290970,6180,6180,6180,6180,0
20241112,102300,18290970,6180,6180,6180,6180,0
20241112,102200,18290970,6180,6180,6180,6180,0
20241112,102100,18290970,6180,6180,6180,6180,0
20241112,102000,18290970,6180,6210,6210,6180,50
20241112,101900,17981490,6220,6220,6220,6220,1
20241112,101800,17975270,6220,6220,6220,6220,0
20241112,101700,17975270,6220,6220,6220,6220,0
20241112,101600,17975270,6220,6220,6220,6220,0
20241112,101500,17975270,6220,6220,6220,6200,6
20241112,101400,17937970,6220,6220,6230,6220,65
20241112,101300,17533120,6220,6220,6220,6220,0
20241112,101200,17533120,6220,6220,6220,6220,0
20241112,101100,17533120,6220,6220,6220,6220,0
20241112,101000,17533120,6220,6220,6220,6220,0
20241112,100900,17533120,6220,6220,6220,6220,0
20241112,100800,17533120,6220,6220,6220,6220,0
20241112,100700,17533120,6220,6220,6220,6220,2
20241112,100600,17520680,6180,6180,6180,6180,0
20241112,100500,17520680,6180,6180,6180,6180,100
20241112,100400,16902680,6180,6180,6180,6180,0
20241112,100300,16902680,6180,6180,6180,6180,0
20241112,100200,16902680,6180,6200,6200,6180,389
20241112,100100,14498040,6200,6200,6200,6200,431
20241112,100000,11825840,6210,6210,6210,6210,22
20241112,095900,11689220,6210,6220,6220,6210,474
20241112,095800,8744160,6230,6240,6240,6230,290
20241112,095700,6936740,6250,6250,6250,6250,80
20241112,095600,6436740,6250,6270,6270,6250,466
20241112,095500,3522560,6260,6260,6260,6260,0
20241112,095400,3522560,6260,6260,6260,6260,0
20241112,095300,3522560,6260,6260,6260,6260,0
20241112,095200,3522560,6260,6260,6260,6260,0
20241112,095100,3522560,6260,6260,6260,6260,0
20241112,095000,3522560,6260,6260,6260,6260,0
20241112,094900,3522560,6260,6260,6260,6260,0
20241112,094800,3522560,6260,6290,6290,6260,144
20241112,094700,2618320,6300,6300,6300,6300,35
20241112,094600,2397820,6300,6330,6330,6300,12
20241112,094500,2322010,6330,6330,6330,6330,0
20241112,094400,2322010,6330,6330,6330,6330,0
20241112,094300,2322010,6330,6330,6330,6330,0
20241112,094200,2322010,6330,6330,6330,6330,1
20241112,094100,2315680,6290,6290,6290,6290,0
20241112,094000,2315680,6290,6290,6290,6290,1
20241112,093900,2309390,6350,6350,6350,6350,0
20241112,093800,2309390,6350,6350,6350,6350,0
20241112,093700,2309390,6350,6350,6350,6350,0
20241112,093600,2309390,6350,6350,6350,6350,0
20241112,093500,2309390,6350,6350,6350,6350,0
20241112,093400,2309390,6350,6350,6350,6350,0
20241112,093300,2309390,6350,6350,6350,6350,0
20241112,093200,2309390,6350,6350,6350,6350,0
20241112,093100,2309390,6350,6350,6350,6350,0
20241112,093000,2309390,6350,6350,6350,6350,0
20241112,092900,2309390,6350,6350,6350,6350,0
20241112,092800,2309390,6350,6350,6350,6350,0
20241112,092700,2309390,6350,6350,6350,6350,0
20241112,092600,2309390,6350,6350,6350,6350,0
20241112,092500,2309390,6350,6350,6350,6350,0
20241112,092400,2309390,6350,6350,6350,6350,0
20241112,092300,2309390,6350,6350,6350,6350,0
20241112,092200,2309390,6350,6350,6350,6350,0
20241112,092100,2309390,6350,6350,6350,6350,0
20241112,092000,2309390,6350,6350,6350,6350,0
20241112,091900,2309390,6350,6350,6350,6350,0
20241112,091800,2309390,6350,6350,6350,6350,0
20241112,091700,2309390,6350,6350,6350,6350,0
20241112,091600,2309390,6350,6350,6350,6350,0
20241112,091500,2309390,6350,6350,6350,6350,0
20241112,091400,2309390,6350,6350,6350,6350,0
20241112,091300,2309390,6350,6350,6350,6350,0
20241112,091200,2309390,6350,6350,6350,6350,0
20241112,091100,2309390,6350,6350,6350,6350,0
20241112,091000,2309390,6350,6350,6350,6350,0
20241112,090900,2309390,6350,6350,6350,6350,1
20241112,090800,2303040,6350,6350,6350,6350,0
20241112,090700,2303040,6350,6350,6350,6350,0
20241112,090600,2303040,6350,6350,6350,6350,0
20241112,090500,2303040,6350,6350,6350,6350,0
20241112,090400,2303040,6350,6360,6360,6270,363
20241112,090300,19080,6360,6360,6360,6360,0
20241112,090200,19080,6360,6360,6360,6360,0
20241112,090100,19080,6360,6360,6360,6360,0
20241112,090000,19080,6360,6360,6360,6360,3