KissMeData/066310/min/candle-20241129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241129,194700,65057770,6260,6260,6260,6260,685
20241129,194600,65057770,6260,6260,6260,6260,0
20241129,194500,65057770,6260,6260,6260,6260,0
20241129,194400,65057770,6260,6260,6260,6260,0
20241129,194300,65057770,6260,6260,6260,6260,0
20241129,194200,65057770,6260,6260,6260,6260,0
20241129,194100,65057770,6260,6260,6260,6260,0
20241129,194000,65057770,6260,6260,6260,6260,0
20241129,193900,65057770,6260,6260,6260,6260,0
20241129,193800,65057770,6260,6260,6260,6260,0
20241129,193700,65057770,6260,6260,6260,6260,0
20241129,193600,65057770,6260,6260,6260,6260,0
20241129,193500,65057770,6260,6260,6260,6260,0
20241129,193400,65057770,6260,6260,6260,6260,0
20241129,193300,65057770,6260,6260,6260,6260,0
20241129,193200,65057770,6260,6260,6260,6260,0
20241129,193100,65057770,6260,6260,6260,6260,0
20241129,193000,65057770,6260,6260,6260,6260,0
20241129,192900,65057770,6260,6260,6260,6260,0
20241129,192800,65057770,6260,6260,6260,6260,0
20241129,192700,65057770,6260,6260,6260,6260,0
20241129,192600,65057770,6260,6260,6260,6260,0
20241129,192500,65057770,6260,6260,6260,6260,0
20241129,192400,65057770,6260,6260,6260,6260,0
20241129,192300,65057770,6260,6260,6260,6260,0
20241129,192200,65057770,6260,6260,6260,6260,0
20241129,192100,65057770,6260,6260,6260,6260,0
20241129,192000,65057770,6260,6260,6260,6260,0
20241129,191900,65057770,6260,6260,6260,6260,0
20241129,191800,65057770,6260,6260,6260,6260,0
20241129,191700,65057770,6260,6260,6260,6260,685
20241129,191600,65057770,6260,6260,6260,6260,0
20241129,191500,65057770,6260,6260,6260,6260,0
20241129,191400,65057770,6260,6260,6260,6260,0
20241129,191300,65057770,6260,6260,6260,6260,0
20241129,191200,65057770,6260,6260,6260,6260,0
20241129,191100,65057770,6260,6260,6260,6260,0
20241129,191000,65057770,6260,6260,6260,6260,0
20241129,190900,65057770,6260,6260,6260,6260,0
20241129,190800,65057770,6260,6260,6260,6260,0
20241129,190700,65057770,6260,6260,6260,6260,0
20241129,190600,65057770,6260,6260,6260,6260,0
20241129,190500,65057770,6260,6260,6260,6260,0
20241129,190400,65057770,6260,6260,6260,6260,0
20241129,190300,65057770,6260,6260,6260,6260,0
20241129,190200,65057770,6260,6260,6260,6260,0
20241129,190100,65057770,6260,6260,6260,6260,0
20241129,190000,65057770,6260,6260,6260,6260,0
20241129,185900,65057770,6260,6260,6260,6260,0
20241129,185800,65057770,6260,6260,6260,6260,0
20241129,185700,65057770,6260,6260,6260,6260,0
20241129,185600,65057770,6260,6260,6260,6260,0
20241129,185500,65057770,6260,6260,6260,6260,0
20241129,185400,65057770,6260,6260,6260,6260,0
20241129,185300,65057770,6260,6260,6260,6260,0
20241129,185200,65057770,6260,6260,6260,6260,0
20241129,185100,65057770,6260,6260,6260,6260,0
20241129,185000,65057770,6260,6260,6260,6260,0
20241129,184900,65057770,6260,6260,6260,6260,0
20241129,184800,65057770,6260,6260,6260,6260,0
20241129,184700,65057770,6260,6260,6260,6260,685
20241129,184600,65057770,6260,6260,6260,6260,0
20241129,184500,65057770,6260,6260,6260,6260,0
20241129,184400,65057770,6260,6260,6260,6260,0
20241129,184300,65057770,6260,6260,6260,6260,0
20241129,184200,65057770,6260,6260,6260,6260,0
20241129,184100,65057770,6260,6260,6260,6260,0
20241129,184000,65057770,6260,6260,6260,6260,0
20241129,183900,65057770,6260,6260,6260,6260,0
20241129,183800,65057770,6260,6260,6260,6260,0
20241129,183700,65057770,6260,6260,6260,6260,0
20241129,183600,65057770,6260,6260,6260,6260,0
20241129,183500,65057770,6260,6260,6260,6260,0
20241129,183400,65057770,6260,6260,6260,6260,0
20241129,183300,65057770,6260,6260,6260,6260,0
20241129,183200,65057770,6260,6260,6260,6260,0
20241129,183100,65057770,6260,6260,6260,6260,0
20241129,183000,65057770,6260,6260,6260,6260,0
20241129,182900,65057770,6260,6260,6260,6260,0
20241129,182800,65057770,6260,6260,6260,6260,0
20241129,182700,65057770,6260,6260,6260,6260,0
20241129,182600,65057770,6260,6260,6260,6260,0
20241129,182500,65057770,6260,6260,6260,6260,0
20241129,182400,65057770,6260,6260,6260,6260,0
20241129,182300,65057770,6260,6260,6260,6260,0
20241129,182200,65057770,6260,6260,6260,6260,0
20241129,182100,65057770,6260,6260,6260,6260,0
20241129,182000,65057770,6260,6260,6260,6260,0
20241129,181900,65057770,6260,6260,6260,6260,0
20241129,181800,65057770,6260,6260,6260,6260,0
20241129,181700,65057770,6260,6260,6260,6260,685
20241129,181600,65057770,6260,6260,6260,6260,0
20241129,181500,65057770,6260,6260,6260,6260,0
20241129,181400,65057770,6260,6260,6260,6260,0
20241129,181300,65057770,6260,6260,6260,6260,0
20241129,181200,65057770,6260,6260,6260,6260,0
20241129,181100,65057770,6260,6260,6260,6260,0
20241129,181000,65057770,6260,6260,6260,6260,0
20241129,180900,65057770,6260,6260,6260,6260,0
20241129,180800,65057770,6260,6260,6260,6260,0
20241129,180700,65057770,6260,6260,6260,6260,0
20241129,180600,65057770,6260,6260,6260,6260,0
20241129,180500,65057770,6260,6260,6260,6260,0
20241129,180400,65057770,6260,6260,6260,6260,0
20241129,180300,65057770,6260,6260,6260,6260,0
20241129,180200,65057770,6260,6260,6260,6260,0
20241129,180100,65057770,6260,6260,6260,6260,0
20241129,180000,65057770,6260,6260,6260,6260,0
20241129,175900,65057770,6260,6260,6260,6260,0
20241129,175800,65057770,6260,6260,6260,6260,0
20241129,175700,65057770,6260,6260,6260,6260,0
20241129,175600,65057770,6260,6260,6260,6260,0
20241129,175500,65057770,6260,6260,6260,6260,0
20241129,175400,65057770,6260,6260,6260,6260,0
20241129,175300,65057770,6260,6260,6260,6260,0
20241129,175200,65057770,6260,6260,6260,6260,0
20241129,175100,65057770,6260,6260,6260,6260,0
20241129,175000,65057770,6260,6260,6260,6260,0
20241129,174900,65057770,6260,6260,6260,6260,0
20241129,174800,65057770,6260,6260,6260,6260,0
20241129,174700,65057770,6260,6260,6260,6260,685
20241129,174600,65057770,6260,6260,6260,6260,0
20241129,174500,65057770,6260,6260,6260,6260,0
20241129,174400,65057770,6260,6260,6260,6260,0
20241129,174300,65057770,6260,6260,6260,6260,0
20241129,174200,65057770,6260,6260,6260,6260,0
20241129,174100,65057770,6260,6260,6260,6260,0
20241129,174000,65057770,6260,6260,6260,6260,0
20241129,173900,65057770,6260,6260,6260,6260,0
20241129,173800,65057770,6260,6260,6260,6260,0
20241129,173700,65057770,6260,6260,6260,6260,0
20241129,173600,65057770,6260,6260,6260,6260,0
20241129,173500,65057770,6260,6260,6260,6260,0
20241129,173400,65057770,6260,6260,6260,6260,0
20241129,173300,65057770,6260,6260,6260,6260,0
20241129,173200,65057770,6260,6260,6260,6260,0
20241129,173100,65057770,6260,6260,6260,6260,0
20241129,173000,65057770,6260,6260,6260,6260,0
20241129,172900,65057770,6260,6260,6260,6260,0
20241129,172800,65057770,6260,6260,6260,6260,0
20241129,172700,65057770,6260,6260,6260,6260,0
20241129,172600,65057770,6260,6260,6260,6260,0
20241129,172500,65057770,6260,6260,6260,6260,0
20241129,172400,65057770,6260,6260,6260,6260,0
20241129,172300,65057770,6260,6260,6260,6260,0
20241129,172200,65057770,6260,6260,6260,6260,0
20241129,172100,65057770,6260,6260,6260,6260,0
20241129,172000,65057770,6260,6260,6260,6260,0
20241129,171900,65057770,6260,6260,6260,6260,0
20241129,171800,65057770,6260,6260,6260,6260,0
20241129,171700,65057770,6260,6260,6260,6260,685
20241129,171600,65057770,6260,6260,6260,6260,0
20241129,171500,65057770,6260,6260,6260,6260,0
20241129,171400,65057770,6260,6260,6260,6260,0
20241129,171300,65057770,6260,6260,6260,6260,0
20241129,171200,65057770,6260,6260,6260,6260,0
20241129,171100,65057770,6260,6260,6260,6260,0
20241129,171000,65057770,6260,6260,6260,6260,0
20241129,170900,65057770,6260,6260,6260,6260,0
20241129,170800,65057770,6260,6260,6260,6260,0
20241129,170700,65057770,6260,6260,6260,6260,0
20241129,170600,65057770,6260,6260,6260,6260,0
20241129,170500,65057770,6260,6260,6260,6260,0
20241129,170400,65057770,6260,6260,6260,6260,0
20241129,170300,65057770,6260,6260,6260,6260,0
20241129,170200,65057770,6260,6260,6260,6260,0
20241129,170100,65057770,6260,6260,6260,6260,0
20241129,170000,65057770,6260,6260,6260,6260,0
20241129,165900,65057770,6260,6260,6260,6260,0
20241129,165800,65057770,6260,6260,6260,6260,0
20241129,165700,65057770,6260,6260,6260,6260,0
20241129,165600,65057770,6260,6260,6260,6260,0
20241129,165500,65057770,6260,6260,6260,6260,0
20241129,165400,65057770,6260,6260,6260,6260,0
20241129,165300,65057770,6260,6260,6260,6260,0
20241129,165200,65057770,6260,6260,6260,6260,0
20241129,165100,65057770,6260,6260,6260,6260,0
20241129,165000,65057770,6260,6260,6260,6260,0
20241129,164900,65057770,6260,6260,6260,6260,0
20241129,164800,65057770,6260,6260,6260,6260,0
20241129,164700,65057770,6260,6260,6260,6260,685
20241129,164600,65057770,6260,6260,6260,6260,0
20241129,164500,65057770,6260,6260,6260,6260,0
20241129,164400,65057770,6260,6260,6260,6260,0
20241129,164300,65057770,6260,6260,6260,6260,0
20241129,164200,65057770,6260,6260,6260,6260,0
20241129,164100,65057770,6260,6260,6260,6260,0
20241129,164000,65057770,6260,6260,6260,6260,0
20241129,163900,65057770,6260,6260,6260,6260,0
20241129,163800,65057770,6260,6260,6260,6260,0
20241129,163700,65057770,6260,6260,6260,6260,0
20241129,163600,65057770,6260,6260,6260,6260,0
20241129,163500,65057770,6260,6260,6260,6260,0
20241129,163400,65057770,6260,6260,6260,6260,0
20241129,163300,65057770,6260,6260,6260,6260,0
20241129,163200,65057770,6260,6260,6260,6260,0
20241129,163100,65057770,6260,6260,6260,6260,0
20241129,163000,65057770,6260,6260,6260,6260,0
20241129,162900,65057770,6260,6260,6260,6260,0
20241129,162800,65057770,6260,6260,6260,6260,0
20241129,162700,65057770,6260,6260,6260,6260,0
20241129,162600,65057770,6260,6260,6260,6260,0
20241129,162500,65057770,6260,6260,6260,6260,0
20241129,162400,65057770,6260,6260,6260,6260,0
20241129,162300,65057770,6260,6260,6260,6260,0
20241129,162200,65057770,6260,6260,6260,6260,0
20241129,162100,65057770,6260,6260,6260,6260,0
20241129,162000,65057770,6260,6260,6260,6260,0
20241129,161900,65057770,6260,6260,6260,6260,0
20241129,161800,65057770,6260,6260,6260,6260,0
20241129,161700,65057770,6260,6260,6260,6260,685
20241129,161600,65057770,6260,6260,6260,6260,0
20241129,161500,65057770,6260,6260,6260,6260,0
20241129,161400,65057770,6260,6260,6260,6260,0
20241129,161300,65057770,6260,6260,6260,6260,0
20241129,161200,65057770,6260,6260,6260,6260,0
20241129,161100,65057770,6260,6260,6260,6260,0
20241129,161000,65057770,6260,6260,6260,6260,0
20241129,160900,65057770,6260,6260,6260,6260,0
20241129,160800,65057770,6260,6260,6260,6260,0
20241129,160700,65057770,6260,6260,6260,6260,0
20241129,160600,65057770,6260,6260,6260,6260,0
20241129,160500,65057770,6260,6260,6260,6260,0
20241129,160400,65057770,6260,6260,6260,6260,0
20241129,160300,65057770,6260,6260,6260,6260,0
20241129,160200,65057770,6260,6260,6260,6260,0
20241129,160100,65057770,6260,6260,6260,6260,0
20241129,160000,65057770,6260,6260,6260,6260,0
20241129,155900,65057770,6260,6260,6260,6260,0
20241129,155800,65057770,6260,6260,6260,6260,0
20241129,155700,65057770,6260,6260,6260,6260,0
20241129,155600,65057770,6260,6260,6260,6260,0
20241129,155500,65057770,6260,6260,6260,6260,0
20241129,155400,65057770,6260,6260,6260,6260,0
20241129,155300,65057770,6260,6260,6260,6260,0
20241129,155200,65057770,6260,6260,6260,6260,0
20241129,155100,65057770,6260,6260,6260,6260,0
20241129,155000,65057770,6260,6260,6260,6260,0
20241129,154900,65057770,6260,6260,6260,6260,0
20241129,154800,65057770,6260,6260,6260,6260,0
20241129,154700,65057770,6260,6260,6260,6260,685
20241129,154600,65057770,6260,6260,6260,6260,0
20241129,154500,65057770,6260,6260,6260,6260,0
20241129,154400,65057770,6260,6260,6260,6260,0
20241129,154300,65057770,6260,6260,6260,6260,0
20241129,154200,65057770,6260,6260,6260,6260,0
20241129,154100,65057770,6260,6260,6260,6260,0
20241129,154000,65057770,6260,6260,6260,6260,0
20241129,153900,65057770,6260,6260,6260,6260,0
20241129,153800,65057770,6260,6260,6260,6260,0
20241129,153700,65057770,6260,6260,6260,6260,0
20241129,153600,65057770,6260,6260,6260,6260,0
20241129,153500,65057770,6260,6260,6260,6260,0
20241129,153400,65057770,6260,6260,6260,6260,0
20241129,153300,65057770,6260,6260,6260,6260,0
20241129,153200,65057770,6260,6260,6260,6260,0
20241129,153100,65057770,6260,6260,6260,6260,0
20241129,153000,65057770,6260,6260,6260,6260,685
20241129,152900,60769670,6290,6290,6290,6290,0
20241129,152800,60769670,6290,6290,6290,6290,0
20241129,152700,60769670,6290,6290,6290,6290,0
20241129,152600,60769670,6290,6290,6290,6290,0
20241129,152500,60769670,6290,6290,6290,6290,0
20241129,152400,60769670,6290,6290,6290,6290,0
20241129,152300,60769670,6290,6290,6290,6290,0
20241129,152200,60769670,6290,6290,6290,6290,0
20241129,152100,60769670,6290,6290,6290,6290,0
20241129,152000,60769670,6290,6290,6290,6290,0
20241129,151900,60769670,6290,6280,6290,6280,22
20241129,151800,60631490,6290,6290,6290,6290,0
20241129,151700,60631490,6290,6290,6290,6290,0
20241129,151600,60631490,6290,6290,6290,6290,0
20241129,151500,60631490,6290,6290,6290,6290,0
20241129,151400,60631490,6290,6290,6290,6290,0
20241129,151300,60631490,6290,6290,6290,6290,1
20241129,151200,60625200,6300,6300,6300,6300,0
20241129,151100,60625200,6300,6300,6300,6300,0
20241129,151000,60625200,6300,6300,6300,6300,0
20241129,150900,60625200,6300,6300,6300,6300,0
20241129,150800,60625200,6300,6300,6300,6300,0
20241129,150700,60625200,6300,6300,6300,6300,0
20241129,150600,60625200,6300,6300,6300,6300,0
20241129,150500,60625200,6300,6300,6300,6300,0
20241129,150400,60625200,6300,6300,6300,6300,0
20241129,150300,60625200,6300,6300,6300,6300,0
20241129,150200,60625200,6300,6300,6300,6300,0
20241129,150100,60625200,6300,6300,6300,6300,0
20241129,150000,60625200,6300,6300,6300,6300,0
20241129,145900,60625200,6300,6300,6300,6300,0
20241129,145800,60625200,6300,6300,6300,6300,1
20241129,145700,60618900,6300,6290,6300,6290,3
20241129,145600,60600010,6290,6290,6290,6290,2
20241129,145500,60587430,6300,6300,6300,6300,0
20241129,145400,60587430,6300,6300,6300,6300,0
20241129,145300,60587430,6300,6300,6300,6300,0
20241129,145200,60587430,6300,6300,6300,6300,1
20241129,145100,60581130,6270,6270,6270,6270,0
20241129,145000,60581130,6270,6300,6300,6270,3
20241129,144900,60562290,6310,6310,6310,6310,0
20241129,144800,60562290,6310,6310,6310,6310,1
20241129,144700,60555980,6310,6310,6310,6310,4
20241129,144600,60530740,6310,6310,6310,6310,0
20241129,144500,60530740,6310,6310,6310,6310,0
20241129,144400,60530740,6310,6310,6310,6310,0
20241129,144300,60530740,6310,6310,6310,6310,0
20241129,144200,60530740,6310,6310,6310,6310,0
20241129,144100,60530740,6310,6310,6310,6310,0
20241129,144000,60530740,6310,6310,6310,6310,0
20241129,143900,60530740,6310,6310,6310,6310,0
20241129,143800,60530740,6310,6310,6310,6310,1
20241129,143700,60524430,6310,6310,6310,6310,2
20241129,143600,60511810,6270,6270,6270,6270,0
20241129,143500,60511810,6270,6270,6270,6270,0
20241129,143400,60511810,6270,6270,6270,6270,177
20241129,143300,59402020,6270,6270,6270,6270,0
20241129,143200,59402020,6270,6270,6280,6270,788
20241129,143100,54461240,6310,6310,6310,6310,0
20241129,143000,54461240,6310,6310,6310,6310,1
20241129,142900,54454930,6310,6310,6310,6310,0
20241129,142800,54454930,6310,6320,6320,6310,24
20241129,142700,54303260,6310,6310,6310,6310,3
20241129,142600,54284330,6310,6310,6310,6310,0
20241129,142500,54284330,6310,6310,6310,6310,0
20241129,142400,54284330,6310,6310,6310,6310,0
20241129,142300,54284330,6310,6310,6310,6310,2
20241129,142200,54271710,6320,6320,6320,6320,0
20241129,142100,54271710,6320,6320,6320,6320,0
20241129,142000,54271710,6320,6320,6320,6320,3
20241129,141900,54252750,6330,6330,6330,6330,0
20241129,141800,54252750,6330,6330,6330,6330,1
20241129,141700,54246420,6320,6250,6320,6250,81
20241129,141600,53738010,6240,6200,6240,6200,1413
20241129,141500,44942910,6190,6190,6190,6190,20
20241129,141400,44819110,6190,6190,6190,6190,0
20241129,141300,44819110,6190,6190,6190,6190,2
20241129,141200,44806730,6200,6200,6200,6200,1
20241129,141100,44800530,6150,6170,6170,6150,112
20241129,141000,44109720,6180,6180,6180,6180,0
20241129,140900,44109720,6180,6190,6190,6180,26
20241129,140800,43949010,6200,6190,6200,6190,17
20241129,140700,43843760,6200,6200,6200,6200,3
20241129,140600,43825160,6180,6180,6180,6180,0
20241129,140500,43825160,6180,6180,6180,6180,0
20241129,140400,43825160,6180,6180,6180,6180,0
20241129,140300,43825160,6180,6180,6180,6180,0
20241129,140200,43825160,6180,6180,6180,6180,20
20241129,140100,43701560,6180,6180,6180,6180,5
20241129,140000,43670660,6180,6180,6180,6180,1
20241129,135900,43664480,6200,6200,6200,6200,1
20241129,135800,43658280,6170,6200,6200,6160,38
20241129,135700,43423970,6210,6210,6210,6210,2
20241129,135600,43411550,6180,6180,6180,6180,0
20241129,135500,43411550,6180,6180,6180,6180,0
20241129,135400,43411550,6180,6180,6180,6180,0
20241129,135300,43411550,6180,6180,6180,6180,0
20241129,135200,43411550,6180,6180,6180,6180,0
20241129,135100,43411550,6180,6180,6180,6180,0
20241129,135000,43411550,6180,6180,6180,6180,0
20241129,134900,43411550,6180,6220,6220,6170,79
20241129,134800,42923310,6220,6220,6220,6220,1
20241129,134700,42917090,6220,6220,6220,6220,4
20241129,134600,42892210,6220,6220,6220,6220,0
20241129,134500,42892210,6220,6220,6220,6220,0
20241129,134400,42892210,6220,6220,6220,6220,0
20241129,134300,42892210,6220,6220,6220,6220,0
20241129,134200,42892210,6220,6220,6220,6220,2
20241129,134100,42879770,6220,6220,6220,6220,0
20241129,134000,42879770,6220,6220,6220,6220,1
20241129,133900,42873550,6210,6210,6210,6210,0
20241129,133800,42873550,6210,6220,6220,6210,6
20241129,133700,42836280,6210,6210,6210,6210,4
20241129,133600,42811440,6210,6210,6210,6210,0
20241129,133500,42811440,6210,6210,6210,6210,6
20241129,133400,42774180,6210,6210,6210,6210,0
20241129,133300,42774180,6210,6210,6210,6210,0
20241129,133200,42774180,6210,6210,6210,6210,0
20241129,133100,42774180,6210,6210,6210,6210,0
20241129,133000,42774180,6210,6210,6210,6210,3
20241129,132900,42755550,6220,6220,6220,6220,0
20241129,132800,42755550,6220,6220,6220,6220,1
20241129,132700,42749330,6220,6220,6220,6220,25
20241129,132600,42593830,6220,6220,6220,6220,0
20241129,132500,42593830,6220,6220,6220,6220,0
20241129,132400,42593830,6220,6220,6220,6220,0
20241129,132300,42593830,6220,6220,6220,6220,0
20241129,132200,42593830,6220,6220,6220,6220,1
20241129,132100,42587610,6220,6220,6220,6220,0
20241129,132000,42587610,6220,6220,6220,6220,0
20241129,131900,42587610,6220,6220,6220,6220,0
20241129,131800,42587610,6220,6220,6220,6220,0
20241129,131700,42587610,6220,6220,6220,6220,24
20241129,131600,42438330,6210,6210,6210,6210,0
20241129,131500,42438330,6210,6210,6210,6210,0
20241129,131400,42438330,6210,6210,6210,6210,0
20241129,131300,42438330,6210,6210,6210,6210,0
20241129,131200,42438330,6210,6210,6210,6210,0
20241129,131100,42438330,6210,6210,6210,6210,0
20241129,131000,42438330,6210,6210,6210,6210,5
20241129,130900,42407280,6210,6210,6210,6210,0
20241129,130800,42407280,6210,6220,6220,6210,14
20241129,130700,42320330,6220,6210,6220,6210,5
20241129,130600,42289250,6210,6210,6210,6210,0
20241129,130500,42289250,6210,6210,6210,6210,0
20241129,130400,42289250,6210,6210,6210,6210,0
20241129,130300,42289250,6210,6210,6210,6210,0
20241129,130200,42289250,6210,6210,6210,6210,0
20241129,130100,42289250,6210,6210,6210,6210,0
20241129,130000,42289250,6210,6210,6210,6210,1
20241129,125900,42283040,6220,6220,6220,6220,0
20241129,125800,42283040,6220,6220,6220,6220,1
20241129,125700,42276820,6220,6220,6220,6220,23
20241129,125600,42133760,6220,6220,6220,6220,0
20241129,125500,42133760,6220,6220,6220,6220,0
20241129,125400,42133760,6220,6220,6220,6220,0
20241129,125300,42133760,6220,6220,6220,6220,0
20241129,125200,42133760,6220,6220,6220,6220,3
20241129,125100,42115100,6220,6220,6220,6220,0
20241129,125000,42115100,6220,6220,6220,6220,1
20241129,124900,42108880,6220,6220,6220,6220,0
20241129,124800,42108880,6220,6220,6220,6220,1
20241129,124700,42102660,6220,6220,6220,6220,22
20241129,124600,41965820,6220,6220,6220,6220,0
20241129,124500,41965820,6220,6220,6220,6220,0
20241129,124400,41965820,6220,6220,6220,6220,0
20241129,124300,41965820,6220,6220,6220,6220,0
20241129,124200,41965820,6220,6220,6220,6220,2
20241129,124100,41953380,6220,6220,6220,6220,0
20241129,124000,41953380,6220,6220,6220,6220,0
20241129,123900,41953380,6220,6220,6220,6220,0
20241129,123800,41953380,6220,6220,6220,6220,2
20241129,123700,41940940,6210,6220,6220,6210,45
20241129,123600,41661050,6220,6220,6220,6220,0
20241129,123500,41661050,6220,6220,6220,6220,0
20241129,123400,41661050,6220,6220,6220,6220,0
20241129,123300,41661050,6220,6220,6220,6220,0
20241129,123200,41661050,6220,6220,6220,6220,0
20241129,123100,41661050,6220,6220,6220,6220,0
20241129,123000,41661050,6220,6220,6220,6220,0
20241129,122900,41661050,6220,6220,6220,6220,0
20241129,122800,41661050,6220,6220,6220,6220,1
20241129,122700,41654830,6210,6210,6210,6210,22
20241129,122600,41518210,6220,6220,6220,6220,0
20241129,122500,41518210,6220,6220,6220,6220,0
20241129,122400,41518210,6220,6220,6220,6220,3
20241129,122300,41499550,6220,6220,6220,6220,0
20241129,122200,41499550,6220,6220,6220,6220,2
20241129,122100,41487110,6220,6220,6220,6220,0
20241129,122000,41487110,6220,6220,6220,6220,0
20241129,121900,41487110,6220,6220,6220,6220,0
20241129,121800,41487110,6220,6220,6220,6220,0
20241129,121700,41487110,6220,6220,6220,6210,53
20241129,121600,41157760,6210,6210,6210,6210,0
20241129,121500,41157760,6210,6210,6210,6210,0
20241129,121400,41157760,6210,6210,6210,6210,0
20241129,121300,41157760,6210,6210,6210,6210,0
20241129,121200,41157760,6210,6210,6210,6210,0
20241129,121100,41157760,6210,6210,6210,6210,0
20241129,121000,41157760,6210,6210,6210,6210,10
20241129,120900,41095660,6220,6220,6220,6220,0
20241129,120800,41095660,6220,6220,6220,6220,1
20241129,120700,41089440,6220,6220,6220,6220,24
20241129,120600,40940160,6220,6220,6220,6220,1
20241129,120500,40933940,6210,6210,6210,6210,0
20241129,120400,40933940,6210,6210,6210,6210,87
20241129,120300,40393670,6210,6210,6210,6210,0
20241129,120200,40393670,6210,6210,6210,6210,1
20241129,120100,40387460,6210,6210,6210,6210,4
20241129,120000,40362620,6210,6210,6210,6210,0
20241129,115900,40362620,6210,6210,6210,6210,0
20241129,115800,40362620,6210,6210,6210,6210,2
20241129,115700,40350200,6210,6210,6210,6210,24
20241129,115600,40201160,6200,6200,6200,6200,0
20241129,115500,40201160,6200,6200,6200,6200,1
20241129,115400,40194960,6190,6190,6190,6190,0
20241129,115300,40194960,6190,6190,6190,6190,0
20241129,115200,40194960,6190,6190,6190,6190,0
20241129,115100,40194960,6190,6190,6190,6190,0
20241129,115000,40194960,6190,6190,6190,6190,0
20241129,114900,40194960,6190,6200,6200,6190,31
20241129,114800,40002910,6200,6200,6200,6200,0
20241129,114700,40002910,6200,6200,6200,6200,7
20241129,114600,39959510,6200,6200,6200,6200,0
20241129,114500,39959510,6200,6200,6200,6200,0
20241129,114400,39959510,6200,6200,6200,6200,0
20241129,114300,39959510,6200,6200,6200,6200,0
20241129,114200,39959510,6200,6200,6200,6200,2
20241129,114100,39947110,6200,6200,6200,6200,0
20241129,114000,39947110,6200,6200,6200,6200,1
20241129,113900,39940910,6200,6200,6200,6200,0
20241129,113800,39940910,6200,6200,6200,6200,2
20241129,113700,39928510,6200,6200,6200,6200,24
20241129,113600,39779710,6200,6200,6200,6200,0
20241129,113500,39779710,6200,6200,6200,6200,0
20241129,113400,39779710,6200,6200,6200,6200,0
20241129,113300,39779710,6200,6200,6200,6200,0
20241129,113200,39779710,6200,6200,6200,6200,2
20241129,113100,39767310,6190,6190,6190,6190,0
20241129,113000,39767310,6190,6190,6190,6190,0
20241129,112900,39767310,6190,6190,6190,6190,0
20241129,112800,39767310,6190,6190,6190,6190,0
20241129,112700,39767310,6190,6200,6200,6190,5
20241129,112600,39736320,6190,6190,6190,6190,0
20241129,112500,39736320,6190,6190,6190,6190,0
20241129,112400,39736320,6190,6190,6190,6190,1
20241129,112300,39730130,6190,6190,6190,6190,0
20241129,112200,39730130,6190,6190,6190,6190,1
20241129,112100,39723940,6210,6210,6210,6210,0
20241129,112000,39723940,6210,6210,6210,6210,0
20241129,111900,39723940,6210,6210,6210,6210,0
20241129,111800,39723940,6210,6210,6210,6210,1
20241129,111700,39717730,6200,6200,6200,6200,23
20241129,111600,39575130,6110,6110,6110,6110,0
20241129,111500,39575130,6110,6110,6110,6110,0
20241129,111400,39575130,6110,6110,6110,6110,0
20241129,111300,39575130,6110,6110,6110,6110,0
20241129,111200,39575130,6110,6110,6110,6110,0
20241129,111100,39575130,6110,6110,6110,6110,0
20241129,111000,39575130,6110,6110,6110,6110,0
20241129,110900,39575130,6110,6180,6180,6110,500
20241129,110800,36493230,6190,6200,6200,6190,50
20241129,110700,36183490,6200,6210,6210,6200,25
20241129,110600,36028290,6210,6210,6210,6210,0
20241129,110500,36028290,6210,6210,6210,6210,0
20241129,110400,36028290,6210,6210,6210,6210,0
20241129,110300,36028290,6210,6210,6210,6210,2
20241129,110200,36015870,6200,6200,6200,6200,0
20241129,110100,36015870,6200,6200,6200,6200,0
20241129,110000,36015870,6200,6200,6200,6200,3
20241129,105900,35997270,6210,6210,6210,6210,0
20241129,105800,35997270,6210,6210,6210,6210,10
20241129,105700,35935170,6200,6200,6200,6200,0
20241129,105600,35935170,6200,6200,6200,6200,0
20241129,105500,35935170,6200,6200,6200,6200,825
20241129,105400,30820170,6210,6210,6210,6210,0
20241129,105300,30820170,6210,6210,6210,6210,0
20241129,105200,30820170,6210,6210,6210,6210,0
20241129,105100,30820170,6210,6210,6210,6210,0
20241129,105000,30820170,6210,6210,6210,6210,5
20241129,104900,30789120,6200,6200,6200,6200,23
20241129,104800,30646520,6200,6200,6200,6200,0
20241129,104700,30646520,6200,6200,6200,6200,3
20241129,104600,30627920,6210,6210,6210,6210,23
20241129,104500,30485090,6210,6210,6210,6210,0
20241129,104400,30485090,6210,6210,6210,6210,0
20241129,104300,30485090,6210,6210,6210,6210,0
20241129,104200,30485090,6210,6210,6210,6210,0
20241129,104100,30485090,6210,6210,6210,6210,0
20241129,104000,30485090,6210,6210,6210,6210,0
20241129,103900,30485090,6210,6210,6210,6210,0
20241129,103800,30485090,6210,6210,6210,6210,0
20241129,103700,30485090,6210,6210,6210,6210,0
20241129,103600,30485090,6210,6210,6210,6210,0
20241129,103500,30485090,6210,6210,6210,6210,0
20241129,103400,30485090,6210,6210,6210,6210,0
20241129,103300,30485090,6210,6210,6210,6210,0
20241129,103200,30485090,6210,6210,6210,6210,0
20241129,103100,30485090,6210,6190,6210,6190,423
20241129,103000,27862340,6170,6170,6170,6170,0
20241129,102900,27862340,6170,6170,6170,6170,0
20241129,102800,27862340,6170,6180,6180,6170,405
20241129,102700,25361530,6180,6180,6180,6180,0
20241129,102600,25361530,6180,6180,6180,6180,0
20241129,102500,25361530,6180,6180,6180,6180,0
20241129,102400,25361530,6180,6180,6180,6180,0
20241129,102300,25361530,6180,6180,6180,6180,0
20241129,102200,25361530,6180,6180,6180,6180,0
20241129,102100,25361530,6180,6180,6180,6180,20
20241129,102000,25237930,6180,6180,6180,6180,55
20241129,101900,24898030,6130,6130,6130,6130,0
20241129,101800,24898030,6130,6130,6130,6130,0
20241129,101700,24898030,6130,6130,6130,6130,0
20241129,101600,24898030,6130,6130,6130,6130,0
20241129,101500,24898030,6130,6130,6130,6130,5
20241129,101400,24867380,6120,6120,6120,6120,0
20241129,101300,24867380,6120,6120,6120,6120,0
20241129,101200,24867380,6120,6120,6120,6120,0
20241129,101100,24867380,6120,6120,6120,6120,0
20241129,101000,24867380,6120,6120,6120,6120,0
20241129,100900,24867380,6120,6120,6120,6120,0
20241129,100800,24867380,6120,6160,6160,6120,90
20241129,100700,24313760,6150,6150,6150,6150,0
20241129,100600,24313760,6150,6150,6150,6150,0
20241129,100500,24313760,6150,6160,6160,6150,1117
20241129,100400,17442340,6160,6160,6160,6160,0
20241129,100300,17442340,6160,6180,6180,6160,81
20241129,100200,16943320,6220,6220,6220,6220,0
20241129,100100,16943320,6220,6220,6220,6220,0
20241129,100000,16943320,6220,6220,6220,6220,1
20241129,095900,16937100,6180,6220,6220,6180,11
20241129,095800,16869080,6180,6180,6180,6180,7
20241129,095700,16825820,6180,6180,6180,6180,0
20241129,095600,16825820,6180,6180,6180,6180,0
20241129,095500,16825820,6180,6180,6180,6180,0
20241129,095400,16825820,6180,6180,6180,6180,0
20241129,095300,16825820,6180,6180,6180,6180,0
20241129,095200,16825820,6180,6180,6180,6180,0
20241129,095100,16825820,6180,6180,6180,6180,131
20241129,095000,16016240,6180,6180,6180,6180,0
20241129,094900,16016240,6180,6200,6200,6180,470
20241129,094800,13106320,6230,6230,6230,6230,0
20241129,094700,13106320,6230,6230,6230,6230,20
20241129,094600,12981720,6240,6240,6240,6240,0
20241129,094500,12981720,6240,6240,6240,6240,1
20241129,094400,12975480,6190,6190,6190,6190,0
20241129,094300,12975480,6190,6190,6190,6190,100
20241129,094200,12356480,6190,6240,6240,6190,452
20241129,094100,9556380,6250,6250,6250,6250,0
20241129,094000,9556380,6250,6250,6250,6250,0
20241129,093900,9556380,6250,6200,6250,6200,51
20241129,093800,9240130,6200,6200,6200,6200,0
20241129,093700,9240130,6200,6210,6210,6200,328
20241129,093600,7206330,6200,6200,6200,6200,0
20241129,093500,7206330,6200,6200,6200,6200,17
20241129,093400,7100930,6200,6220,6220,6200,174
20241129,093300,6020300,6250,6250,6250,6250,0
20241129,093200,6020300,6250,6250,6250,6250,0
20241129,093100,6020300,6250,6250,6250,6250,0
20241129,093000,6020300,6250,6250,6250,6250,0
20241129,092900,6020300,6250,6250,6250,6250,0
20241129,092800,6020300,6250,6250,6250,6250,1
20241129,092700,6014050,6220,6220,6220,6220,0
20241129,092600,6014050,6220,6220,6220,6220,1
20241129,092500,6007830,6220,6220,6220,6220,0
20241129,092400,6007830,6220,6220,6220,6220,0
20241129,092300,6007830,6220,6220,6220,6220,0
20241129,092200,6007830,6220,6220,6220,6220,0
20241129,092100,6007830,6220,6220,6220,6220,199
20241129,092000,4770050,6250,6250,6250,6250,0
20241129,091900,4770050,6250,6250,6250,6250,0
20241129,091800,4770050,6250,6250,6250,6250,0
20241129,091700,4770050,6250,6250,6250,6250,20
20241129,091600,4645050,6250,6250,6250,6250,0
20241129,091500,4645050,6250,6250,6250,6250,0
20241129,091400,4645050,6250,6250,6250,6250,0
20241129,091300,4645050,6250,6250,6250,6250,0
20241129,091200,4645050,6250,6250,6250,6250,0
20241129,091100,4645050,6250,6250,6250,6250,101
20241129,091000,4013800,6260,6260,6260,6260,519
20241129,090900,764860,6270,6270,6270,6270,14
20241129,090800,677080,6280,6280,6280,6280,5
20241129,090700,645680,6270,6270,6270,6270,0
20241129,090600,645680,6270,6270,6270,6270,89
20241129,090500,87650,6270,6270,6270,6270,1
20241129,090400,81380,6260,6260,6260,6260,0
20241129,090300,81380,6260,6260,6260,6260,0
20241129,090200,81380,6260,6260,6260,6260,0
20241129,090100,81380,6260,6260,6260,6260,0
20241129,090000,81380,6260,6260,6260,6260,13