KissMeData/048430/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,192800,60113780,6320,6320,6320,6320,398
20241119,192700,60113780,6320,6320,6320,6320,0
20241119,192600,60113780,6320,6320,6320,6320,0
20241119,192500,60113780,6320,6320,6320,6320,0
20241119,192400,60113780,6320,6320,6320,6320,0
20241119,192300,60113780,6320,6320,6320,6320,0
20241119,192200,60113780,6320,6320,6320,6320,0
20241119,192100,60113780,6320,6320,6320,6320,0
20241119,192000,60113780,6320,6320,6320,6320,0
20241119,191900,60113780,6320,6320,6320,6320,0
20241119,191800,60113780,6320,6320,6320,6320,0
20241119,191700,60113780,6320,6320,6320,6320,0
20241119,191600,60113780,6320,6320,6320,6320,0
20241119,191500,60113780,6320,6320,6320,6320,0
20241119,191400,60113780,6320,6320,6320,6320,0
20241119,191300,60113780,6320,6320,6320,6320,0
20241119,191200,60113780,6320,6320,6320,6320,0
20241119,191100,60113780,6320,6320,6320,6320,0
20241119,191000,60113780,6320,6320,6320,6320,0
20241119,190900,60113780,6320,6320,6320,6320,0
20241119,190800,60113780,6320,6320,6320,6320,0
20241119,190700,60113780,6320,6320,6320,6320,0
20241119,190600,60113780,6320,6320,6320,6320,0
20241119,190500,60113780,6320,6320,6320,6320,0
20241119,190400,60113780,6320,6320,6320,6320,0
20241119,190300,60113780,6320,6320,6320,6320,0
20241119,190200,60113780,6320,6320,6320,6320,0
20241119,190100,60113780,6320,6320,6320,6320,0
20241119,190000,60113780,6320,6320,6320,6320,0
20241119,185900,60113780,6320,6320,6320,6320,0
20241119,185800,60113780,6320,6320,6320,6320,398
20241119,185700,60113780,6320,6320,6320,6320,0
20241119,185600,60113780,6320,6320,6320,6320,0
20241119,185500,60113780,6320,6320,6320,6320,0
20241119,185400,60113780,6320,6320,6320,6320,0
20241119,185300,60113780,6320,6320,6320,6320,0
20241119,185200,60113780,6320,6320,6320,6320,0
20241119,185100,60113780,6320,6320,6320,6320,0
20241119,185000,60113780,6320,6320,6320,6320,0
20241119,184900,60113780,6320,6320,6320,6320,0
20241119,184800,60113780,6320,6320,6320,6320,0
20241119,184700,60113780,6320,6320,6320,6320,0
20241119,184600,60113780,6320,6320,6320,6320,0
20241119,184500,60113780,6320,6320,6320,6320,0
20241119,184400,60113780,6320,6320,6320,6320,0
20241119,184300,60113780,6320,6320,6320,6320,0
20241119,184200,60113780,6320,6320,6320,6320,0
20241119,184100,60113780,6320,6320,6320,6320,0
20241119,184000,60113780,6320,6320,6320,6320,0
20241119,183900,60113780,6320,6320,6320,6320,0
20241119,183800,60113780,6320,6320,6320,6320,0
20241119,183700,60113780,6320,6320,6320,6320,0
20241119,183600,60113780,6320,6320,6320,6320,0
20241119,183500,60113780,6320,6320,6320,6320,0
20241119,183400,60113780,6320,6320,6320,6320,0
20241119,183300,60113780,6320,6320,6320,6320,0
20241119,183200,60113780,6320,6320,6320,6320,0
20241119,183100,60113780,6320,6320,6320,6320,0
20241119,183000,60113780,6320,6320,6320,6320,0
20241119,182900,60113780,6320,6320,6320,6320,0
20241119,182800,60113780,6320,6320,6320,6320,398
20241119,182700,60113780,6320,6320,6320,6320,0
20241119,182600,60113780,6320,6320,6320,6320,0
20241119,182500,60113780,6320,6320,6320,6320,0
20241119,182400,60113780,6320,6320,6320,6320,0
20241119,182300,60113780,6320,6320,6320,6320,0
20241119,182200,60113780,6320,6320,6320,6320,0
20241119,182100,60113780,6320,6320,6320,6320,0
20241119,182000,60113780,6320,6320,6320,6320,0
20241119,181900,60113780,6320,6320,6320,6320,0
20241119,181800,60113780,6320,6320,6320,6320,0
20241119,181700,60113780,6320,6320,6320,6320,0
20241119,181600,60113780,6320,6320,6320,6320,0
20241119,181500,60113780,6320,6320,6320,6320,0
20241119,181400,60113780,6320,6320,6320,6320,0
20241119,181300,60113780,6320,6320,6320,6320,0
20241119,181200,60113780,6320,6320,6320,6320,0
20241119,181100,60113780,6320,6320,6320,6320,0
20241119,181000,60113780,6320,6320,6320,6320,0
20241119,180900,60113780,6320,6320,6320,6320,0
20241119,180800,60113780,6320,6320,6320,6320,0
20241119,180700,60113780,6320,6320,6320,6320,0
20241119,180600,60113780,6320,6320,6320,6320,0
20241119,180500,60113780,6320,6320,6320,6320,0
20241119,180400,60113780,6320,6320,6320,6320,0
20241119,180300,60113780,6320,6320,6320,6320,0
20241119,180200,60113780,6320,6320,6320,6320,0
20241119,180100,60113780,6320,6320,6320,6320,0
20241119,180000,60113780,6320,6320,6320,6320,0
20241119,175900,60113780,6320,6320,6320,6320,0
20241119,175800,60113780,6320,6320,6320,6320,398
20241119,175700,60113780,6320,6320,6320,6320,0
20241119,175600,60113780,6320,6320,6320,6320,0
20241119,175500,60113780,6320,6320,6320,6320,0
20241119,175400,60113780,6320,6320,6320,6320,0
20241119,175300,60113780,6320,6320,6320,6320,0
20241119,175200,60113780,6320,6320,6320,6320,0
20241119,175100,60113780,6320,6320,6320,6320,0
20241119,175000,60113780,6320,6320,6320,6320,0
20241119,174900,60113780,6320,6320,6320,6320,0
20241119,174800,60113780,6320,6320,6320,6320,0
20241119,174700,60113780,6320,6320,6320,6320,0
20241119,174600,60113780,6320,6320,6320,6320,0
20241119,174500,60113780,6320,6320,6320,6320,0
20241119,174400,60113780,6320,6320,6320,6320,0
20241119,174300,60113780,6320,6320,6320,6320,0
20241119,174200,60113780,6320,6320,6320,6320,0
20241119,174100,60113780,6320,6320,6320,6320,0
20241119,174000,60113780,6320,6320,6320,6320,0
20241119,173900,60113780,6320,6320,6320,6320,0
20241119,173800,60113780,6320,6320,6320,6320,0
20241119,173700,60113780,6320,6320,6320,6320,0
20241119,173600,60113780,6320,6320,6320,6320,0
20241119,173500,60113780,6320,6320,6320,6320,0
20241119,173400,60113780,6320,6320,6320,6320,0
20241119,173300,60113780,6320,6320,6320,6320,0
20241119,173200,60113780,6320,6320,6320,6320,0
20241119,173100,60113780,6320,6320,6320,6320,0
20241119,173000,60113780,6320,6320,6320,6320,0
20241119,172900,60113780,6320,6320,6320,6320,0
20241119,172800,60113780,6320,6320,6320,6320,398
20241119,172700,60113780,6320,6320,6320,6320,0
20241119,172600,60113780,6320,6320,6320,6320,0
20241119,172500,60113780,6320,6320,6320,6320,0
20241119,172400,60113780,6320,6320,6320,6320,0
20241119,172300,60113780,6320,6320,6320,6320,0
20241119,172200,60113780,6320,6320,6320,6320,0
20241119,172100,60113780,6320,6320,6320,6320,0
20241119,172000,60113780,6320,6320,6320,6320,0
20241119,171900,60113780,6320,6320,6320,6320,0
20241119,171800,60113780,6320,6320,6320,6320,0
20241119,171700,60113780,6320,6320,6320,6320,0
20241119,171600,60113780,6320,6320,6320,6320,0
20241119,171500,60113780,6320,6320,6320,6320,0
20241119,171400,60113780,6320,6320,6320,6320,0
20241119,171300,60113780,6320,6320,6320,6320,0
20241119,171200,60113780,6320,6320,6320,6320,0
20241119,171100,60113780,6320,6320,6320,6320,0
20241119,171000,60113780,6320,6320,6320,6320,0
20241119,170900,60113780,6320,6320,6320,6320,0
20241119,170800,60113780,6320,6320,6320,6320,0
20241119,170700,60113780,6320,6320,6320,6320,0
20241119,170600,60113780,6320,6320,6320,6320,0
20241119,170500,60113780,6320,6320,6320,6320,0
20241119,170400,60113780,6320,6320,6320,6320,0
20241119,170300,60113780,6320,6320,6320,6320,0
20241119,170200,60113780,6320,6320,6320,6320,0
20241119,170100,60113780,6320,6320,6320,6320,0
20241119,170000,60113780,6320,6320,6320,6320,0
20241119,165900,60113780,6320,6320,6320,6320,0
20241119,165800,60113780,6320,6320,6320,6320,398
20241119,165700,60113780,6320,6320,6320,6320,0
20241119,165600,60113780,6320,6320,6320,6320,0
20241119,165500,60113780,6320,6320,6320,6320,0
20241119,165400,60113780,6320,6320,6320,6320,0
20241119,165300,60113780,6320,6320,6320,6320,0
20241119,165200,60113780,6320,6320,6320,6320,0
20241119,165100,60113780,6320,6320,6320,6320,0
20241119,165000,60113780,6320,6320,6320,6320,0
20241119,164900,60113780,6320,6320,6320,6320,0
20241119,164800,60113780,6320,6320,6320,6320,0
20241119,164700,60113780,6320,6320,6320,6320,0
20241119,164600,60113780,6320,6320,6320,6320,0
20241119,164500,60113780,6320,6320,6320,6320,0
20241119,164400,60113780,6320,6320,6320,6320,0
20241119,164300,60113780,6320,6320,6320,6320,0
20241119,164200,60113780,6320,6320,6320,6320,0
20241119,164100,60113780,6320,6320,6320,6320,0
20241119,164000,60113780,6320,6320,6320,6320,0
20241119,163900,60113780,6320,6320,6320,6320,0
20241119,163800,60113780,6320,6320,6320,6320,0
20241119,163700,60113780,6320,6320,6320,6320,0
20241119,163600,60113780,6320,6320,6320,6320,0
20241119,163500,60113780,6320,6320,6320,6320,0
20241119,163400,60113780,6320,6320,6320,6320,0
20241119,163300,60113780,6320,6320,6320,6320,0
20241119,163200,60113780,6320,6320,6320,6320,0
20241119,163100,60113780,6320,6320,6320,6320,0
20241119,163000,60113780,6320,6320,6320,6320,0
20241119,162900,60113780,6320,6320,6320,6320,0
20241119,162800,60113780,6320,6320,6320,6320,398
20241119,162700,60113780,6320,6320,6320,6320,0
20241119,162600,60113780,6320,6320,6320,6320,0
20241119,162500,60113780,6320,6320,6320,6320,0
20241119,162400,60113780,6320,6320,6320,6320,0
20241119,162300,60113780,6320,6320,6320,6320,0
20241119,162200,60113780,6320,6320,6320,6320,0
20241119,162100,60113780,6320,6320,6320,6320,0
20241119,162000,60113780,6320,6320,6320,6320,0
20241119,161900,60113780,6320,6320,6320,6320,0
20241119,161800,60113780,6320,6320,6320,6320,0
20241119,161700,60113780,6320,6320,6320,6320,0
20241119,161600,60113780,6320,6320,6320,6320,0
20241119,161500,60113780,6320,6320,6320,6320,0
20241119,161400,60113780,6320,6320,6320,6320,0
20241119,161300,60113780,6320,6320,6320,6320,0
20241119,161200,60113780,6320,6320,6320,6320,0
20241119,161100,60113780,6320,6320,6320,6320,0
20241119,161000,60113780,6320,6320,6320,6320,0
20241119,160900,60113780,6320,6320,6320,6320,0
20241119,160800,60113780,6320,6320,6320,6320,0
20241119,160700,60113780,6320,6320,6320,6320,0
20241119,160600,60113780,6320,6320,6320,6320,0
20241119,160500,60113780,6320,6320,6320,6320,0
20241119,160400,60113780,6320,6320,6320,6320,0
20241119,160300,60113780,6320,6320,6320,6320,0
20241119,160200,60113780,6320,6320,6320,6320,0
20241119,160100,60113780,6320,6320,6320,6320,0
20241119,160000,60113780,6320,6320,6320,6320,0
20241119,155900,60113780,6320,6320,6320,6320,0
20241119,155800,60113780,6320,6320,6320,6320,398
20241119,155700,60113780,6320,6320,6320,6320,0
20241119,155600,60113780,6320,6320,6320,6320,0
20241119,155500,60113780,6320,6320,6320,6320,0
20241119,155400,60113780,6320,6320,6320,6320,0
20241119,155300,60113780,6320,6320,6320,6320,0
20241119,155200,60113780,6320,6320,6320,6320,0
20241119,155100,60113780,6320,6320,6320,6320,0
20241119,155000,60113780,6320,6320,6320,6320,0
20241119,154900,60113780,6320,6320,6320,6320,0
20241119,154800,60113780,6320,6320,6320,6320,0
20241119,154700,60113780,6320,6320,6320,6320,0
20241119,154600,60113780,6320,6320,6320,6320,0
20241119,154500,60113780,6320,6320,6320,6320,0
20241119,154400,60113780,6320,6320,6320,6320,0
20241119,154300,60113780,6320,6320,6320,6320,0
20241119,154200,60113780,6320,6320,6320,6320,0
20241119,154100,60113780,6320,6320,6320,6320,0
20241119,154000,60113780,6320,6320,6320,6320,0
20241119,153900,60113780,6320,6320,6320,6320,0
20241119,153800,60113780,6320,6320,6320,6320,0
20241119,153700,60113780,6320,6320,6320,6320,0
20241119,153600,60113780,6320,6320,6320,6320,0
20241119,153500,60113780,6320,6320,6320,6320,0
20241119,153400,60113780,6320,6320,6320,6320,0
20241119,153300,60113780,6320,6320,6320,6320,0
20241119,153200,60113780,6320,6320,6320,6320,0
20241119,153100,60113780,6320,6320,6320,6320,0
20241119,153000,60113780,6320,6320,6320,6320,398
20241119,152900,57598420,6320,6320,6320,6320,0
20241119,152800,57598420,6320,6320,6320,6320,0
20241119,152700,57598420,6320,6320,6320,6320,0
20241119,152600,57598420,6320,6320,6320,6320,0
20241119,152500,57598420,6320,6320,6320,6320,0
20241119,152400,57598420,6320,6320,6320,6320,0
20241119,152300,57598420,6320,6320,6320,6320,0
20241119,152200,57598420,6320,6320,6320,6320,0
20241119,152100,57598420,6320,6320,6320,6320,0
20241119,152000,57598420,6320,6320,6320,6320,0
20241119,151900,57598420,6320,6320,6320,6320,1
20241119,151800,57592100,6280,6280,6280,6280,0
20241119,151700,57592100,6280,6280,6280,6280,0
20241119,151600,57592100,6280,6280,6280,6280,0
20241119,151500,57592100,6280,6280,6280,6280,0
20241119,151400,57592100,6280,6280,6280,6280,0
20241119,151300,57592100,6280,6280,6280,6280,0
20241119,151200,57592100,6280,6280,6280,6280,0
20241119,151100,57592100,6280,6280,6280,6280,0
20241119,151000,57592100,6280,6280,6280,6280,0
20241119,150900,57592100,6280,6280,6280,6280,0
20241119,150800,57592100,6280,6280,6280,6280,0
20241119,150700,57592100,6280,6280,6280,6280,0
20241119,150600,57592100,6280,6280,6280,6280,0
20241119,150500,57592100,6280,6280,6280,6280,0
20241119,150400,57592100,6280,6280,6280,6280,0
20241119,150300,57592100,6280,6280,6280,6280,0
20241119,150200,57592100,6280,6280,6280,6280,0
20241119,150100,57592100,6280,6280,6280,6280,0
20241119,150000,57592100,6280,6280,6280,6280,0
20241119,145900,57592100,6280,6280,6280,6280,2
20241119,145800,57579540,6310,6280,6310,6280,130
20241119,145700,56759450,6270,6270,6270,6270,0
20241119,145600,56759450,6270,6270,6270,6270,0
20241119,145500,56759450,6270,6270,6270,6270,0
20241119,145400,56759450,6270,6270,6270,6270,0
20241119,145300,56759450,6270,6280,6280,6270,145
20241119,145200,55850280,6300,6300,6300,6300,0
20241119,145100,55850280,6300,6300,6300,6300,0
20241119,145000,55850280,6300,6300,6300,6300,0
20241119,144900,55850280,6300,6300,6300,6300,0
20241119,144800,55850280,6300,6300,6300,6300,0
20241119,144700,55850280,6300,6300,6300,6300,0
20241119,144600,55850280,6300,6300,6300,6300,0
20241119,144500,55850280,6300,6300,6300,6300,0
20241119,144400,55850280,6300,6300,6300,6300,1
20241119,144300,55843980,6270,6270,6270,6270,0
20241119,144200,55843980,6270,6270,6270,6270,651
20241119,144100,51762210,6270,6270,6270,6270,0
20241119,144000,51762210,6270,6270,6270,6270,0
20241119,143900,51762210,6270,6270,6270,6270,0
20241119,143800,51762210,6270,6270,6270,6270,0
20241119,143700,51762210,6270,6270,6270,6270,0
20241119,143600,51762210,6270,6270,6270,6270,0
20241119,143500,51762210,6270,6270,6270,6270,0
20241119,143400,51762210,6270,6270,6270,6270,1
20241119,143300,51755940,6270,6270,6270,6270,0
20241119,143200,51755940,6270,6270,6270,6270,0
20241119,143100,51755940,6270,6280,6280,6270,109
20241119,143000,51071830,6280,6280,6280,6280,0
20241119,142900,51071830,6280,6280,6280,6280,0
20241119,142800,51071830,6280,6280,6280,6280,0
20241119,142700,51071830,6280,6280,6280,6280,0
20241119,142600,51071830,6280,6280,6280,6280,0
20241119,142500,51071830,6280,6280,6280,6280,2
20241119,142400,51059270,6280,6280,6280,6280,0
20241119,142300,51059270,6280,6280,6280,6280,0
20241119,142200,51059270,6280,6280,6280,6280,5
20241119,142100,51027870,6280,6280,6280,6280,0
20241119,142000,51027870,6280,6280,6280,6280,0
20241119,141900,51027870,6280,6280,6280,6280,23
20241119,141800,50883430,6280,6280,6280,6280,0
20241119,141700,50883430,6280,6280,6280,6280,0
20241119,141600,50883430,6280,6280,6280,6280,0
20241119,141500,50883430,6280,6280,6280,6280,0
20241119,141400,50883430,6280,6280,6280,6280,0
20241119,141300,50883430,6280,6280,6280,6280,0
20241119,141200,50883430,6280,6280,6280,6280,10
20241119,141100,50820630,6280,6280,6280,6280,148
20241119,141000,49891190,6280,6280,6280,6280,0
20241119,140900,49891190,6280,6280,6280,6280,0
20241119,140800,49891190,6280,6280,6280,6280,0
20241119,140700,49891190,6280,6280,6280,6280,0
20241119,140600,49891190,6280,6280,6280,6280,0
20241119,140500,49891190,6280,6280,6280,6280,0
20241119,140400,49891190,6280,6280,6280,6280,0
20241119,140300,49891190,6280,6280,6280,6280,200
20241119,140200,48635190,6280,6280,6280,6280,0
20241119,140100,48635190,6280,6280,6280,6280,0
20241119,140000,48635190,6280,6280,6280,6280,0
20241119,135900,48635190,6280,6280,6280,6280,0
20241119,135800,48635190,6280,6280,6280,6280,10
20241119,135700,48572390,6280,6280,6280,6280,1
20241119,135600,48566110,6290,6300,6300,6290,196
20241119,135500,47333260,6280,6280,6280,6280,0
20241119,135400,47333260,6280,6280,6280,6280,0
20241119,135300,47333260,6280,6280,6280,6280,0
20241119,135200,47333260,6280,6280,6280,6280,0
20241119,135100,47333260,6280,6280,6280,6280,0
20241119,135000,47333260,6280,6280,6280,6280,0
20241119,134900,47333260,6280,6280,6280,6280,0
20241119,134800,47333260,6280,6280,6280,6280,0
20241119,134700,47333260,6280,6280,6280,6280,0
20241119,134600,47333260,6280,6280,6280,6280,0
20241119,134500,47333260,6280,6280,6280,6280,0
20241119,134400,47333260,6280,6280,6280,6280,0
20241119,134300,47333260,6280,6280,6280,6280,0
20241119,134200,47333260,6280,6280,6280,6280,0
20241119,134100,47333260,6280,6280,6280,6280,0
20241119,134000,47333260,6280,6280,6280,6280,0
20241119,133900,47333260,6280,6280,6280,6280,0
20241119,133800,47333260,6280,6280,6280,6280,0
20241119,133700,47333260,6280,6280,6280,6280,10
20241119,133600,47270460,6270,6270,6270,6270,0
20241119,133500,47270460,6270,6270,6270,6270,0
20241119,133400,47270460,6270,6270,6270,6270,0
20241119,133300,47270460,6270,6270,6270,6270,0
20241119,133200,47270460,6270,6270,6270,6270,0
20241119,133100,47270460,6270,6270,6270,6270,0
20241119,133000,47270460,6270,6270,6270,6270,0
20241119,132900,47270460,6270,6270,6270,6270,0
20241119,132800,47270460,6270,6270,6270,6270,92
20241119,132700,46693620,6280,6280,6280,6280,8
20241119,132600,46643380,6270,6270,6270,6270,0
20241119,132500,46643380,6270,6280,6280,6270,52
20241119,132400,46317330,6270,6270,6270,6270,31
20241119,132300,46122960,6270,6270,6270,6270,0
20241119,132200,46122960,6270,6270,6270,6270,0
20241119,132100,46122960,6270,6290,6290,6270,48
20241119,132000,45821410,6290,6290,6290,6290,0
20241119,131900,45821410,6290,6290,6290,6290,0
20241119,131800,45821410,6290,6290,6290,6290,0
20241119,131700,45821410,6290,6290,6290,6290,1
20241119,131600,45815120,6300,6300,6300,6300,0
20241119,131500,45815120,6300,6300,6300,6300,0
20241119,131400,45815120,6300,6300,6300,6300,22
20241119,131300,45676520,6300,6300,6300,6300,0
20241119,131200,45676520,6300,6300,6300,6300,0
20241119,131100,45676520,6300,6300,6300,6290,595
20241119,131000,41931500,6320,6320,6320,6320,0
20241119,130900,41931500,6320,6320,6320,6320,0
20241119,130800,41931500,6320,6320,6320,6320,50
20241119,130700,41615500,6300,6300,6300,6300,0
20241119,130600,41615500,6300,6300,6300,6300,0
20241119,130500,41615500,6300,6300,6300,6300,0
20241119,130400,41615500,6300,6300,6300,6300,0
20241119,130300,41615500,6300,6300,6300,6300,0
20241119,130200,41615500,6300,6300,6300,6300,0
20241119,130100,41615500,6300,6300,6300,6300,0
20241119,130000,41615500,6300,6300,6300,6300,0
20241119,125900,41615500,6300,6300,6300,6300,0
20241119,125800,41615500,6300,6300,6300,6300,0
20241119,125700,41615500,6300,6300,6300,6300,0
20241119,125600,41615500,6300,6300,6300,6300,0
20241119,125500,41615500,6300,6300,6300,6300,0
20241119,125400,41615500,6300,6300,6300,6300,0
20241119,125300,41615500,6300,6300,6300,6300,0
20241119,125200,41615500,6300,6300,6300,6300,0
20241119,125100,41615500,6300,6300,6300,6300,0
20241119,125000,41615500,6300,6300,6300,6300,0
20241119,124900,41615500,6300,6300,6300,6300,0
20241119,124800,41615500,6300,6300,6300,6300,0
20241119,124700,41615500,6300,6300,6300,6300,0
20241119,124600,41615500,6300,6300,6300,6300,0
20241119,124500,41615500,6300,6300,6300,6300,0
20241119,124400,41615500,6300,6300,6300,6300,0
20241119,124300,41615500,6300,6300,6300,6300,0
20241119,124200,41615500,6300,6300,6300,6300,8
20241119,124100,41565100,6320,6320,6320,6320,0
20241119,124000,41565100,6320,6320,6320,6320,0
20241119,123900,41565100,6320,6320,6320,6320,0
20241119,123800,41565100,6320,6320,6320,6320,0
20241119,123700,41565100,6320,6320,6320,6320,0
20241119,123600,41565100,6320,6320,6320,6320,0
20241119,123500,41565100,6320,6320,6320,6320,0
20241119,123400,41565100,6320,6320,6320,6320,0
20241119,123300,41565100,6320,6320,6320,6320,0
20241119,123200,41565100,6320,6320,6320,6320,0
20241119,123100,41565100,6320,6320,6320,6320,1
20241119,123000,41558780,6310,6310,6310,6310,0
20241119,122900,41558780,6310,6310,6310,6310,0
20241119,122800,41558780,6310,6310,6310,6310,0
20241119,122700,41558780,6310,6310,6310,6310,0
20241119,122600,41558780,6310,6310,6310,6310,0
20241119,122500,41558780,6310,6310,6310,6310,0
20241119,122400,41558780,6310,6310,6310,6310,0
20241119,122300,41558780,6310,6310,6310,6310,0
20241119,122200,41558780,6310,6310,6310,6310,2
20241119,122100,41546160,6310,6310,6310,6310,0
20241119,122000,41546160,6310,6310,6310,6310,0
20241119,121900,41546160,6310,6310,6310,6310,0
20241119,121800,41546160,6310,6310,6310,6310,0
20241119,121700,41546160,6310,6310,6310,6310,0
20241119,121600,41546160,6310,6300,6310,6300,99
20241119,121500,40922440,6320,6320,6320,6320,0
20241119,121400,40922440,6320,6320,6320,6320,0
20241119,121300,40922440,6320,6320,6320,6320,0
20241119,121200,40922440,6320,6320,6320,6320,0
20241119,121100,40922440,6320,6320,6320,6320,0
20241119,121000,40922440,6320,6320,6320,6320,0
20241119,120900,40922440,6320,6320,6320,6320,0
20241119,120800,40922440,6320,6320,6320,6320,0
20241119,120700,40922440,6320,6320,6320,6320,0
20241119,120600,40922440,6320,6320,6320,6320,0
20241119,120500,40922440,6320,6320,6320,6320,0
20241119,120400,40922440,6320,6320,6320,6320,0
20241119,120300,40922440,6320,6320,6320,6320,0
20241119,120200,40922440,6320,6320,6320,6320,0
20241119,120100,40922440,6320,6320,6320,6320,1
20241119,120000,40916120,6310,6310,6310,6310,12
20241119,115900,40840400,6320,6320,6320,6320,0
20241119,115800,40840400,6320,6320,6320,6320,0
20241119,115700,40840400,6320,6320,6320,6320,0
20241119,115600,40840400,6320,6320,6320,6320,0
20241119,115500,40840400,6320,6320,6320,6320,0
20241119,115400,40840400,6320,6320,6320,6320,0
20241119,115300,40840400,6320,6320,6320,6320,0
20241119,115200,40840400,6320,6320,6320,6320,0
20241119,115100,40840400,6320,6320,6320,6320,0
20241119,115000,40840400,6320,6320,6320,6320,0
20241119,114900,40840400,6320,6320,6320,6320,0
20241119,114800,40840400,6320,6320,6320,6320,0
20241119,114700,40840400,6320,6320,6320,6320,0
20241119,114600,40840400,6320,6320,6320,6320,0
20241119,114500,40840400,6320,6320,6320,6320,0
20241119,114400,40840400,6320,6320,6320,6320,0
20241119,114300,40840400,6320,6320,6320,6320,0
20241119,114200,40840400,6320,6320,6320,6320,0
20241119,114100,40840400,6320,6320,6320,6320,0
20241119,114000,40840400,6320,6320,6320,6320,0
20241119,113900,40840400,6320,6320,6320,6320,0
20241119,113800,40840400,6320,6320,6320,6320,0
20241119,113700,40840400,6320,6320,6320,6320,0
20241119,113600,40840400,6320,6320,6320,6320,1
20241119,113500,40834080,6320,6320,6320,6320,0
20241119,113400,40834080,6320,6320,6320,6320,0
20241119,113300,40834080,6320,6300,6320,6270,808
20241119,113200,35759020,6330,6320,6330,6320,51
20241119,113100,35436690,6320,6320,6320,6320,0
20241119,113000,35436690,6320,6320,6320,6320,41
20241119,112900,35177570,6320,6320,6320,6320,0
20241119,112800,35177570,6320,6320,6320,6320,0
20241119,112700,35177570,6320,6320,6320,6320,1
20241119,112600,35171250,6310,6310,6310,6310,0
20241119,112500,35171250,6310,6310,6310,6310,0
20241119,112400,35171250,6310,6310,6310,6310,20
20241119,112300,35045050,6320,6320,6320,6320,0
20241119,112200,35045050,6320,6320,6320,6320,0
20241119,112100,35045050,6320,6320,6320,6320,0
20241119,112000,35045050,6320,6320,6320,6320,0
20241119,111900,35045050,6320,6320,6320,6320,0
20241119,111800,35045050,6320,6310,6320,6310,2
20241119,111700,35032420,6320,6320,6320,6320,0
20241119,111600,35032420,6320,6320,6320,6320,0
20241119,111500,35032420,6320,6320,6320,6320,0
20241119,111400,35032420,6320,6320,6320,6320,0
20241119,111300,35032420,6320,6320,6320,6320,0
20241119,111200,35032420,6320,6320,6320,6320,0
20241119,111100,35032420,6320,6320,6320,6320,0
20241119,111000,35032420,6320,6320,6320,6320,1
20241119,110900,35026100,6280,6290,6290,6280,716
20241119,110800,30526460,6290,6290,6290,6290,1
20241119,110700,30520170,6320,6320,6320,6320,32
20241119,110600,30317930,6320,6320,6320,6320,0
20241119,110500,30317930,6320,6320,6320,6320,0
20241119,110400,30317930,6320,6320,6320,6320,0
20241119,110300,30317930,6320,6320,6320,6320,0
20241119,110200,30317930,6320,6320,6320,6320,0
20241119,110100,30317930,6320,6320,6320,6320,0
20241119,110000,30317930,6320,6320,6320,6320,1
20241119,105900,30311610,6320,6320,6320,6320,2
20241119,105800,30298970,6320,6320,6320,6320,0
20241119,105700,30298970,6320,6320,6320,6320,0
20241119,105600,30298970,6320,6320,6320,6320,0
20241119,105500,30298970,6320,6320,6320,6320,1
20241119,105400,30292650,6270,6270,6270,6270,0
20241119,105300,30292650,6270,6270,6270,6270,0
20241119,105200,30292650,6270,6270,6270,6270,0
20241119,105100,30292650,6270,6270,6270,6270,0
20241119,105000,30292650,6270,6270,6270,6270,0
20241119,104900,30292650,6270,6270,6270,6270,0
20241119,104800,30292650,6270,6270,6270,6270,0
20241119,104700,30292650,6270,6270,6270,6270,0
20241119,104600,30292650,6270,6270,6270,6270,0
20241119,104500,30292650,6270,6270,6270,6270,190
20241119,104400,29101350,6270,6270,6280,6270,14
20241119,104300,29013450,6280,6280,6280,6280,187
20241119,104200,27839090,6280,6280,6280,6280,1
20241119,104100,27832810,6320,6320,6320,6320,0
20241119,104000,27832810,6320,6320,6320,6320,0
20241119,103900,27832810,6320,6320,6320,6320,0
20241119,103800,27832810,6320,6320,6320,6320,0
20241119,103700,27832810,6320,6320,6320,6320,0
20241119,103600,27832810,6320,6320,6320,6320,0
20241119,103500,27832810,6320,6320,6320,6320,0
20241119,103400,27832810,6320,6320,6320,6320,0
20241119,103300,27832810,6320,6320,6320,6320,2
20241119,103200,27820170,6320,6320,6320,6320,5
20241119,103100,27788570,6320,6320,6320,6320,0
20241119,103000,27788570,6320,6320,6320,6320,0
20241119,102900,27788570,6320,6320,6320,6320,0
20241119,102800,27788570,6320,6320,6320,6320,0
20241119,102700,27788570,6320,6320,6320,6320,0
20241119,102600,27788570,6320,6320,6320,6320,5
20241119,102500,27756970,6320,6320,6320,6320,1
20241119,102400,27750650,6280,6280,6280,6280,0
20241119,102300,27750650,6280,6280,6280,6280,0
20241119,102200,27750650,6280,6280,6280,6280,0
20241119,102100,27750650,6280,6280,6280,6280,0
20241119,102000,27750650,6280,6280,6280,6280,0
20241119,101900,27750650,6280,6290,6290,6280,2
20241119,101800,27738080,6290,6290,6290,6290,0
20241119,101700,27738080,6290,6290,6290,6290,47
20241119,101600,27442450,6290,6290,6290,6290,0
20241119,101500,27442450,6290,6330,6330,6290,2
20241119,101400,27429830,6290,6290,6290,6290,0
20241119,101300,27429830,6290,6290,6290,6290,200
20241119,101200,26171830,6290,6290,6290,6290,0
20241119,101100,26171830,6290,6290,6290,6290,0
20241119,101000,26171830,6290,6290,6290,6290,0
20241119,100900,26171830,6290,6290,6290,6290,0
20241119,100800,26171830,6290,6290,6290,6290,0
20241119,100700,26171830,6290,6290,6290,6290,0
20241119,100600,26171830,6290,6290,6290,6290,0
20241119,100500,26171830,6290,6290,6290,6290,0
20241119,100400,26171830,6290,6290,6290,6290,0
20241119,100300,26171830,6290,6290,6290,6290,0
20241119,100200,26171830,6290,6290,6290,6290,0
20241119,100100,26171830,6290,6290,6290,6290,0
20241119,100000,26171830,6290,6290,6290,6290,0
20241119,095900,26171830,6290,6290,6290,6290,0
20241119,095800,26171830,6290,6290,6290,6290,0
20241119,095700,26171830,6290,6290,6290,6290,0
20241119,095600,26171830,6290,6290,6290,6290,0
20241119,095500,26171830,6290,6300,6300,6290,3
20241119,095400,26152940,6300,6310,6310,6300,2
20241119,095300,26140330,6310,6310,6310,6310,2
20241119,095200,26127710,6320,6320,6320,6320,8
20241119,095100,26077150,6330,6330,6330,6330,300
20241119,095000,24178150,6330,6330,6330,6330,0
20241119,094900,24178150,6330,6330,6330,6330,0
20241119,094800,24178150,6330,6330,6330,6330,100
20241119,094700,23545150,6330,6330,6330,6330,400
20241119,094600,21013150,6320,6320,6320,6320,100
20241119,094500,20381150,6330,6330,6330,6330,0
20241119,094400,20381150,6330,6330,6330,6330,0
20241119,094300,20381150,6330,6330,6330,6330,0
20241119,094200,20381150,6330,6330,6330,6330,129
20241119,094100,19564580,6330,6350,6350,6330,380
20241119,094000,17159160,6330,6330,6330,6330,0
20241119,093900,17159160,6330,6330,6330,6330,1
20241119,093800,17152830,6330,6340,6340,6330,517
20241119,093700,13880050,6330,6330,6330,6330,500
20241119,093600,10715050,6330,6330,6330,6330,0
20241119,093500,10715050,6330,6330,6330,6330,0
20241119,093400,10715050,6330,6330,6330,6330,0
20241119,093300,10715050,6330,6330,6330,6330,100
20241119,093200,10082050,6330,6330,6330,6330,0
20241119,093100,10082050,6330,6330,6330,6330,0
20241119,093000,10082050,6330,6330,6330,6330,0
20241119,092900,10082050,6330,6330,6330,6330,0
20241119,092800,10082050,6330,6330,6330,6330,0
20241119,092700,10082050,6330,6310,6330,6310,133
20241119,092600,9242800,6310,6310,6310,6310,0
20241119,092500,9242800,6310,6310,6310,6310,0
20241119,092400,9242800,6310,6310,6310,6310,0
20241119,092300,9242800,6310,6310,6310,6310,0
20241119,092200,9242800,6310,6310,6310,6310,0
20241119,092100,9242800,6310,6310,6310,6310,0
20241119,092000,9242800,6310,6310,6310,6310,0
20241119,091900,9242800,6310,6310,6310,6310,1
20241119,091800,9236490,6380,6380,6380,6380,0
20241119,091700,9236490,6380,6380,6380,6380,0
20241119,091600,9236490,6380,6380,6380,6380,1
20241119,091500,9230110,6380,6380,6380,6380,0
20241119,091400,9230110,6380,6380,6380,6380,1
20241119,091300,9223730,6360,6360,6360,6360,12
20241119,091200,9147410,6360,6330,6360,6330,30
20241119,091100,8957070,6290,6300,6300,6290,97
20241119,091000,8346630,6300,6300,6300,6300,0
20241119,090900,8346630,6300,6300,6300,6300,0
20241119,090800,8346630,6300,6300,6300,6300,390
20241119,090700,5889630,6300,6300,6300,6300,3
20241119,090600,5870730,6300,6300,6300,6300,0
20241119,090500,5870730,6300,6300,6300,6300,10
20241119,090400,5807730,6290,6290,6290,6290,100
20241119,090300,5178730,6320,6290,6320,6290,112
20241119,090200,4474220,6320,6320,6320,6320,10
20241119,090100,4411020,6320,6320,6320,6290,13
20241119,090000,4329190,6290,6220,6290,6220,696