KissMeData/067370/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,194800,85912220,6350,6350,6350,6350,1128
20241126,194700,85912220,6350,6350,6350,6350,0
20241126,194600,85912220,6350,6350,6350,6350,0
20241126,194500,85912220,6350,6350,6350,6350,0
20241126,194400,85912220,6350,6350,6350,6350,0
20241126,194300,85912220,6350,6350,6350,6350,0
20241126,194200,85912220,6350,6350,6350,6350,0
20241126,194100,85912220,6350,6350,6350,6350,0
20241126,194000,85912220,6350,6350,6350,6350,0
20241126,193900,85912220,6350,6350,6350,6350,0
20241126,193800,85912220,6350,6350,6350,6350,0
20241126,193700,85912220,6350,6350,6350,6350,0
20241126,193600,85912220,6350,6350,6350,6350,0
20241126,193500,85912220,6350,6350,6350,6350,0
20241126,193400,85912220,6350,6350,6350,6350,0
20241126,193300,85912220,6350,6350,6350,6350,0
20241126,193200,85912220,6350,6350,6350,6350,0
20241126,193100,85912220,6350,6350,6350,6350,0
20241126,193000,85912220,6350,6350,6350,6350,0
20241126,192900,85912220,6350,6350,6350,6350,0
20241126,192800,85912220,6350,6350,6350,6350,0
20241126,192700,85912220,6350,6350,6350,6350,0
20241126,192600,85912220,6350,6350,6350,6350,0
20241126,192500,85912220,6350,6350,6350,6350,0
20241126,192400,85912220,6350,6350,6350,6350,0
20241126,192300,85912220,6350,6350,6350,6350,0
20241126,192200,85912220,6350,6350,6350,6350,0
20241126,192100,85912220,6350,6350,6350,6350,0
20241126,192000,85912220,6350,6350,6350,6350,0
20241126,191900,85912220,6350,6350,6350,6350,0
20241126,191800,85912220,6350,6350,6350,6350,1128
20241126,191700,85912220,6350,6350,6350,6350,0
20241126,191600,85912220,6350,6350,6350,6350,0
20241126,191500,85912220,6350,6350,6350,6350,0
20241126,191400,85912220,6350,6350,6350,6350,0
20241126,191300,85912220,6350,6350,6350,6350,0
20241126,191200,85912220,6350,6350,6350,6350,0
20241126,191100,85912220,6350,6350,6350,6350,0
20241126,191000,85912220,6350,6350,6350,6350,0
20241126,190900,85912220,6350,6350,6350,6350,0
20241126,190800,85912220,6350,6350,6350,6350,0
20241126,190700,85912220,6350,6350,6350,6350,0
20241126,190600,85912220,6350,6350,6350,6350,0
20241126,190500,85912220,6350,6350,6350,6350,0
20241126,190400,85912220,6350,6350,6350,6350,0
20241126,190300,85912220,6350,6350,6350,6350,0
20241126,190200,85912220,6350,6350,6350,6350,0
20241126,190100,85912220,6350,6350,6350,6350,0
20241126,190000,85912220,6350,6350,6350,6350,0
20241126,185900,85912220,6350,6350,6350,6350,0
20241126,185800,85912220,6350,6350,6350,6350,0
20241126,185700,85912220,6350,6350,6350,6350,0
20241126,185600,85912220,6350,6350,6350,6350,0
20241126,185500,85912220,6350,6350,6350,6350,0
20241126,185400,85912220,6350,6350,6350,6350,0
20241126,185300,85912220,6350,6350,6350,6350,0
20241126,185200,85912220,6350,6350,6350,6350,0
20241126,185100,85912220,6350,6350,6350,6350,0
20241126,185000,85912220,6350,6350,6350,6350,0
20241126,184900,85912220,6350,6350,6350,6350,0
20241126,184800,85912220,6350,6350,6350,6350,1128
20241126,184700,85912220,6350,6350,6350,6350,0
20241126,184600,85912220,6350,6350,6350,6350,0
20241126,184500,85912220,6350,6350,6350,6350,0
20241126,184400,85912220,6350,6350,6350,6350,0
20241126,184300,85912220,6350,6350,6350,6350,0
20241126,184200,85912220,6350,6350,6350,6350,0
20241126,184100,85912220,6350,6350,6350,6350,0
20241126,184000,85912220,6350,6350,6350,6350,0
20241126,183900,85912220,6350,6350,6350,6350,0
20241126,183800,85912220,6350,6350,6350,6350,0
20241126,183700,85912220,6350,6350,6350,6350,0
20241126,183600,85912220,6350,6350,6350,6350,0
20241126,183500,85912220,6350,6350,6350,6350,0
20241126,183400,85912220,6350,6350,6350,6350,0
20241126,183300,85912220,6350,6350,6350,6350,0
20241126,183200,85912220,6350,6350,6350,6350,0
20241126,183100,85912220,6350,6350,6350,6350,0
20241126,183000,85912220,6350,6350,6350,6350,0
20241126,182900,85912220,6350,6350,6350,6350,0
20241126,182800,85912220,6350,6350,6350,6350,0
20241126,182700,85912220,6350,6350,6350,6350,0
20241126,182600,85912220,6350,6350,6350,6350,0
20241126,182500,85912220,6350,6350,6350,6350,0
20241126,182400,85912220,6350,6350,6350,6350,0
20241126,182300,85912220,6350,6350,6350,6350,0
20241126,182200,85912220,6350,6350,6350,6350,0
20241126,182100,85912220,6350,6350,6350,6350,0
20241126,182000,85912220,6350,6350,6350,6350,0
20241126,181900,85912220,6350,6350,6350,6350,0
20241126,181800,85912220,6350,6350,6350,6350,1128
20241126,181700,85912220,6350,6350,6350,6350,0
20241126,181600,85912220,6350,6350,6350,6350,0
20241126,181500,85912220,6350,6350,6350,6350,0
20241126,181400,85912220,6350,6350,6350,6350,0
20241126,181300,85912220,6350,6350,6350,6350,0
20241126,181200,85912220,6350,6350,6350,6350,0
20241126,181100,85912220,6350,6350,6350,6350,0
20241126,181000,85912220,6350,6350,6350,6350,0
20241126,180900,85912220,6350,6350,6350,6350,0
20241126,180800,85912220,6350,6350,6350,6350,0
20241126,180700,85912220,6350,6350,6350,6350,0
20241126,180600,85912220,6350,6350,6350,6350,0
20241126,180500,85912220,6350,6350,6350,6350,0
20241126,180400,85912220,6350,6350,6350,6350,0
20241126,180300,85912220,6350,6350,6350,6350,0
20241126,180200,85912220,6350,6350,6350,6350,0
20241126,180100,85912220,6350,6350,6350,6350,0
20241126,180000,85912220,6350,6350,6350,6350,0
20241126,175900,85912220,6350,6350,6350,6350,0
20241126,175800,85912220,6350,6350,6350,6350,0
20241126,175700,85912220,6350,6350,6350,6350,0
20241126,175600,85912220,6350,6350,6350,6350,0
20241126,175500,85912220,6350,6350,6350,6350,0
20241126,175400,85912220,6350,6350,6350,6350,0
20241126,175300,85912220,6350,6350,6350,6350,0
20241126,175200,85912220,6350,6350,6350,6350,0
20241126,175100,85912220,6350,6350,6350,6350,0
20241126,175000,85912220,6350,6350,6350,6350,0
20241126,174900,85912220,6350,6350,6350,6350,0
20241126,174800,85912220,6350,6350,6350,6350,1128
20241126,174700,85912220,6350,6350,6350,6350,0
20241126,174600,85912220,6350,6350,6350,6350,0
20241126,174500,85912220,6350,6350,6350,6350,0
20241126,174400,85912220,6350,6350,6350,6350,0
20241126,174300,85912220,6350,6350,6350,6350,0
20241126,174200,85912220,6350,6350,6350,6350,0
20241126,174100,85912220,6350,6350,6350,6350,0
20241126,174000,85912220,6350,6350,6350,6350,0
20241126,173900,85912220,6350,6350,6350,6350,0
20241126,173800,85912220,6350,6350,6350,6350,0
20241126,173700,85912220,6350,6350,6350,6350,0
20241126,173600,85912220,6350,6350,6350,6350,0
20241126,173500,85912220,6350,6350,6350,6350,0
20241126,173400,85912220,6350,6350,6350,6350,0
20241126,173300,85912220,6350,6350,6350,6350,0
20241126,173200,85912220,6350,6350,6350,6350,0
20241126,173100,85912220,6350,6350,6350,6350,0
20241126,173000,85912220,6350,6350,6350,6350,0
20241126,172900,85912220,6350,6350,6350,6350,0
20241126,172800,85912220,6350,6350,6350,6350,0
20241126,172700,85912220,6350,6350,6350,6350,0
20241126,172600,85912220,6350,6350,6350,6350,0
20241126,172500,85912220,6350,6350,6350,6350,0
20241126,172400,85912220,6350,6350,6350,6350,0
20241126,172300,85912220,6350,6350,6350,6350,0
20241126,172200,85912220,6350,6350,6350,6350,0
20241126,172100,85912220,6350,6350,6350,6350,0
20241126,172000,85912220,6350,6350,6350,6350,0
20241126,171900,85912220,6350,6350,6350,6350,0
20241126,171800,85912220,6350,6350,6350,6350,1128
20241126,171700,85912220,6350,6350,6350,6350,0
20241126,171600,85912220,6350,6350,6350,6350,0
20241126,171500,85912220,6350,6350,6350,6350,0
20241126,171400,85912220,6350,6350,6350,6350,0
20241126,171300,85912220,6350,6350,6350,6350,0
20241126,171200,85912220,6350,6350,6350,6350,0
20241126,171100,85912220,6350,6350,6350,6350,0
20241126,171000,85912220,6350,6350,6350,6350,0
20241126,170900,85912220,6350,6350,6350,6350,0
20241126,170800,85912220,6350,6350,6350,6350,0
20241126,170700,85912220,6350,6350,6350,6350,0
20241126,170600,85912220,6350,6350,6350,6350,0
20241126,170500,85912220,6350,6350,6350,6350,0
20241126,170400,85912220,6350,6350,6350,6350,0
20241126,170300,85912220,6350,6350,6350,6350,0
20241126,170200,85912220,6350,6350,6350,6350,0
20241126,170100,85912220,6350,6350,6350,6350,0
20241126,170000,85912220,6350,6350,6350,6350,0
20241126,165900,85912220,6350,6350,6350,6350,0
20241126,165800,85912220,6350,6350,6350,6350,0
20241126,165700,85912220,6350,6350,6350,6350,0
20241126,165600,85912220,6350,6350,6350,6350,0
20241126,165500,85912220,6350,6350,6350,6350,0
20241126,165400,85912220,6350,6350,6350,6350,0
20241126,165300,85912220,6350,6350,6350,6350,0
20241126,165200,85912220,6350,6350,6350,6350,0
20241126,165100,85912220,6350,6350,6350,6350,0
20241126,165000,85912220,6350,6350,6350,6350,0
20241126,164900,85912220,6350,6350,6350,6350,0
20241126,164800,85912220,6350,6350,6350,6350,1128
20241126,164700,85912220,6350,6350,6350,6350,0
20241126,164600,85912220,6350,6350,6350,6350,0
20241126,164500,85912220,6350,6350,6350,6350,0
20241126,164400,85912220,6350,6350,6350,6350,0
20241126,164300,85912220,6350,6350,6350,6350,0
20241126,164200,85912220,6350,6350,6350,6350,0
20241126,164100,85912220,6350,6350,6350,6350,0
20241126,164000,85912220,6350,6350,6350,6350,0
20241126,163900,85912220,6350,6350,6350,6350,0
20241126,163800,85912220,6350,6350,6350,6350,0
20241126,163700,85912220,6350,6350,6350,6350,0
20241126,163600,85912220,6350,6350,6350,6350,0
20241126,163500,85912220,6350,6350,6350,6350,0
20241126,163400,85912220,6350,6350,6350,6350,0
20241126,163300,85912220,6350,6350,6350,6350,0
20241126,163200,85912220,6350,6350,6350,6350,0
20241126,163100,85912220,6350,6350,6350,6350,0
20241126,163000,85912220,6350,6350,6350,6350,0
20241126,162900,85912220,6350,6350,6350,6350,0
20241126,162800,85912220,6350,6350,6350,6350,0
20241126,162700,85912220,6350,6350,6350,6350,0
20241126,162600,85912220,6350,6350,6350,6350,0
20241126,162500,85912220,6350,6350,6350,6350,0
20241126,162400,85912220,6350,6350,6350,6350,0
20241126,162300,85912220,6350,6350,6350,6350,0
20241126,162200,85912220,6350,6350,6350,6350,0
20241126,162100,85912220,6350,6350,6350,6350,0
20241126,162000,85912220,6350,6350,6350,6350,0
20241126,161900,85912220,6350,6350,6350,6350,0
20241126,161800,85912220,6350,6350,6350,6350,1128
20241126,161700,85912220,6350,6350,6350,6350,0
20241126,161600,85912220,6350,6350,6350,6350,0
20241126,161500,85912220,6350,6350,6350,6350,0
20241126,161400,85912220,6350,6350,6350,6350,0
20241126,161300,85912220,6350,6350,6350,6350,0
20241126,161200,85912220,6350,6350,6350,6350,0
20241126,161100,85912220,6350,6350,6350,6350,0
20241126,161000,85912220,6350,6350,6350,6350,0
20241126,160900,85912220,6350,6350,6350,6350,0
20241126,160800,85912220,6350,6350,6350,6350,0
20241126,160700,85912220,6350,6350,6350,6350,0
20241126,160600,85912220,6350,6350,6350,6350,0
20241126,160500,85912220,6350,6350,6350,6350,0
20241126,160400,85912220,6350,6350,6350,6350,0
20241126,160300,85912220,6350,6350,6350,6350,0
20241126,160200,85912220,6350,6350,6350,6350,0
20241126,160100,85912220,6350,6350,6350,6350,0
20241126,160000,85912220,6350,6350,6350,6350,0
20241126,155900,85912220,6350,6350,6350,6350,0
20241126,155800,85912220,6350,6350,6350,6350,0
20241126,155700,85912220,6350,6350,6350,6350,0
20241126,155600,85912220,6350,6350,6350,6350,0
20241126,155500,85912220,6350,6350,6350,6350,0
20241126,155400,85912220,6350,6350,6350,6350,0
20241126,155300,85912220,6350,6350,6350,6350,0
20241126,155200,85912220,6350,6350,6350,6350,0
20241126,155100,85912220,6350,6350,6350,6350,0
20241126,155000,85912220,6350,6350,6350,6350,0
20241126,154900,85912220,6350,6350,6350,6350,0
20241126,154800,85912220,6350,6350,6350,6350,1128
20241126,154700,85912220,6350,6350,6350,6350,0
20241126,154600,85912220,6350,6350,6350,6350,0
20241126,154500,85912220,6350,6350,6350,6350,0
20241126,154400,85912220,6350,6350,6350,6350,0
20241126,154300,85912220,6350,6350,6350,6350,0
20241126,154200,85912220,6350,6350,6350,6350,0
20241126,154100,85912220,6350,6350,6350,6350,0
20241126,154000,85912220,6350,6350,6350,6350,0
20241126,153900,85912220,6350,6350,6350,6350,0
20241126,153800,85912220,6350,6350,6350,6350,0
20241126,153700,85912220,6350,6350,6350,6350,0
20241126,153600,85912220,6350,6350,6350,6350,0
20241126,153500,85912220,6350,6350,6350,6350,0
20241126,153400,85912220,6350,6350,6350,6350,0
20241126,153300,85912220,6350,6350,6350,6350,0
20241126,153200,85912220,6350,6350,6350,6350,0
20241126,153100,85912220,6350,6350,6350,6350,0
20241126,153000,85912220,6350,6350,6350,6350,1128
20241126,152900,78749420,6420,6420,6420,6420,0
20241126,152800,78749420,6420,6420,6420,6420,0
20241126,152700,78749420,6420,6420,6420,6420,0
20241126,152600,78749420,6420,6420,6420,6420,0
20241126,152500,78749420,6420,6420,6420,6420,0
20241126,152400,78749420,6420,6420,6420,6420,0
20241126,152300,78749420,6420,6420,6420,6420,0
20241126,152200,78749420,6420,6420,6420,6420,0
20241126,152100,78749420,6420,6420,6420,6420,0
20241126,152000,78749420,6420,6420,6420,6420,0
20241126,151900,78749420,6420,6400,6420,6400,297
20241126,151800,76843760,6400,6370,6400,6370,429
20241126,151700,74102990,6420,6420,6420,6420,0
20241126,151600,74102990,6420,6420,6420,6420,0
20241126,151500,74102990,6420,6420,6420,6420,0
20241126,151400,74102990,6420,6420,6420,6420,0
20241126,151300,74102990,6420,6420,6420,6420,0
20241126,151200,74102990,6420,6420,6420,6420,0
20241126,151100,74102990,6420,6420,6420,6420,0
20241126,151000,74102990,6420,6420,6420,6420,0
20241126,150900,74102990,6420,6420,6420,6420,0
20241126,150800,74102990,6420,6420,6420,6420,0
20241126,150700,74102990,6420,6420,6420,6420,0
20241126,150600,74102990,6420,6420,6420,6420,0
20241126,150500,74102990,6420,6420,6420,6420,0
20241126,150400,74102990,6420,6420,6420,6420,0
20241126,150300,74102990,6420,6420,6430,6360,201
20241126,150200,72822030,6320,6430,6430,6320,51
20241126,150100,72499230,6450,6450,6450,6450,0
20241126,150000,72499230,6450,6450,6450,6450,0
20241126,145900,72499230,6450,6450,6450,6450,0
20241126,145800,72499230,6450,6450,6450,6450,0
20241126,145700,72499230,6450,6450,6450,6450,0
20241126,145600,72499230,6450,6450,6450,6450,0
20241126,145500,72499230,6450,6450,6450,6450,0
20241126,145400,72499230,6450,6450,6450,6450,0
20241126,145300,72499230,6450,6450,6450,6450,0
20241126,145200,72499230,6450,6450,6450,6450,0
20241126,145100,72499230,6450,6450,6450,6450,0
20241126,145000,72499230,6450,6450,6450,6450,0
20241126,144900,72499230,6450,6450,6450,6450,0
20241126,144800,72499230,6450,6450,6450,6450,0
20241126,144700,72499230,6450,6450,6450,6450,0
20241126,144600,72499230,6450,6450,6450,6450,0
20241126,144500,72499230,6450,6450,6450,6450,0
20241126,144400,72499230,6450,6450,6450,6450,0
20241126,144300,72499230,6450,6450,6450,6450,0
20241126,144200,72499230,6450,6450,6450,6450,0
20241126,144100,72499230,6450,6450,6450,6450,0
20241126,144000,72499230,6450,6450,6450,6450,0
20241126,143900,72499230,6450,6450,6450,6450,0
20241126,143800,72499230,6450,6450,6450,6450,0
20241126,143700,72499230,6450,6450,6450,6450,0
20241126,143600,72499230,6450,6450,6450,6450,0
20241126,143500,72499230,6450,6450,6450,6450,0
20241126,143400,72499230,6450,6450,6450,6450,0
20241126,143300,72499230,6450,6450,6450,6450,0
20241126,143200,72499230,6450,6450,6450,6450,0
20241126,143100,72499230,6450,6450,6450,6450,0
20241126,143000,72499230,6450,6450,6450,6450,0
20241126,142900,72499230,6450,6450,6450,6450,0
20241126,142800,72499230,6450,6450,6450,6450,0
20241126,142700,72499230,6450,6450,6450,6450,0
20241126,142600,72499230,6450,6430,6450,6430,48
20241126,142500,72190110,6440,6440,6440,6440,0
20241126,142400,72190110,6440,6400,6440,6400,346
20241126,142300,69972060,6390,6390,6390,6390,7
20241126,142200,69927330,6390,6380,6390,6380,171
20241126,142100,68836280,6380,6380,6380,6380,0
20241126,142000,68836280,6380,6380,6380,6380,0
20241126,141900,68836280,6380,6380,6380,6380,2
20241126,141800,68823520,6370,6360,6370,6360,175
20241126,141700,67709420,6370,6370,6370,6370,0
20241126,141600,67709420,6370,6370,6370,6370,0
20241126,141500,67709420,6370,6370,6370,6370,0
20241126,141400,67709420,6370,6370,6370,6370,0
20241126,141300,67709420,6370,6370,6370,6370,0
20241126,141200,67709420,6370,6370,6370,6370,0
20241126,141100,67709420,6370,6370,6370,6370,0
20241126,141000,67709420,6370,6370,6370,6370,0
20241126,140900,67709420,6370,6370,6370,6370,0
20241126,140800,67709420,6370,6370,6370,6370,0
20241126,140700,67709420,6370,6370,6370,6370,0
20241126,140600,67709420,6370,6370,6370,6370,0
20241126,140500,67709420,6370,6370,6370,6370,0
20241126,140400,67709420,6370,6370,6370,6370,0
20241126,140300,67709420,6370,6370,6370,6370,0
20241126,140200,67709420,6370,6370,6370,6370,0
20241126,140100,67709420,6370,6370,6370,6370,0
20241126,140000,67709420,6370,6370,6370,6370,0
20241126,135900,67709420,6370,6370,6370,6370,0
20241126,135800,67709420,6370,6370,6370,6370,0
20241126,135700,67709420,6370,6370,6370,6370,0
20241126,135600,67709420,6370,6370,6370,6370,0
20241126,135500,67709420,6370,6370,6370,6370,0
20241126,135400,67709420,6370,6370,6370,6370,0
20241126,135300,67709420,6370,6370,6370,6370,0
20241126,135200,67709420,6370,6370,6370,6370,0
20241126,135100,67709420,6370,6370,6370,6370,0
20241126,135000,67709420,6370,6370,6370,6370,0
20241126,134900,67709420,6370,6370,6370,6370,0
20241126,134800,67709420,6370,6370,6370,6370,0
20241126,134700,67709420,6370,6370,6370,6370,0
20241126,134600,67709420,6370,6370,6370,6370,0
20241126,134500,67709420,6370,6370,6370,6370,0
20241126,134400,67709420,6370,6370,6370,6370,0
20241126,134300,67709420,6370,6370,6370,6370,0
20241126,134200,67709420,6370,6370,6370,6370,0
20241126,134100,67709420,6370,6370,6370,6370,0
20241126,134000,67709420,6370,6370,6370,6370,0
20241126,133900,67709420,6370,6370,6370,6370,0
20241126,133800,67709420,6370,6370,6370,6370,0
20241126,133700,67709420,6370,6370,6370,6370,0
20241126,133600,67709420,6370,6370,6370,6370,0
20241126,133500,67709420,6370,6370,6370,6370,0
20241126,133400,67709420,6370,6370,6370,6370,0
20241126,133300,67709420,6370,6370,6370,6370,0
20241126,133200,67709420,6370,6360,6370,6360,7
20241126,133100,67664880,6310,6310,6310,6310,0
20241126,133000,67664880,6310,6310,6310,6310,14
20241126,132900,67576540,6360,6360,6360,6360,0
20241126,132800,67576540,6360,6360,6360,6360,0
20241126,132700,67576540,6360,6360,6360,6360,0
20241126,132600,67576540,6360,6360,6360,6360,1
20241126,132500,67570180,6320,6320,6320,6320,1
20241126,132400,67563860,6380,6380,6380,6380,0
20241126,132300,67563860,6380,6380,6380,6380,0
20241126,132200,67563860,6380,6380,6380,6380,0
20241126,132100,67563860,6380,6380,6380,6380,0
20241126,132000,67563860,6380,6300,6380,6300,554
20241126,131900,64068720,6290,6280,6290,6250,208
20241126,131800,62760960,6280,6280,6280,6280,0
20241126,131700,62760960,6280,6280,6280,6280,0
20241126,131600,62760960,6280,6280,6280,6280,0
20241126,131500,62760960,6280,6280,6280,6280,0
20241126,131400,62760960,6280,6280,6280,6280,0
20241126,131300,62760960,6280,6280,6280,6280,0
20241126,131200,62760960,6280,6280,6280,6280,0
20241126,131100,62760960,6280,6280,6280,6280,0
20241126,131000,62760960,6280,6280,6280,6280,0
20241126,130900,62760960,6280,6280,6280,6280,0
20241126,130800,62760960,6280,6280,6280,6280,0
20241126,130700,62760960,6280,6280,6280,6280,0
20241126,130600,62760960,6280,6280,6280,6280,0
20241126,130500,62760960,6280,6280,6280,6280,0
20241126,130400,62760960,6280,6280,6280,6280,0
20241126,130300,62760960,6280,6280,6280,6280,10
20241126,130200,62698160,6300,6300,6300,6300,0
20241126,130100,62698160,6300,6300,6300,6300,0
20241126,130000,62698160,6300,6300,6300,6300,0
20241126,125900,62698160,6300,6300,6300,6300,0
20241126,125800,62698160,6300,6300,6300,6300,0
20241126,125700,62698160,6300,6300,6300,6300,0
20241126,125600,62698160,6300,6300,6300,6300,0
20241126,125500,62698160,6300,6300,6300,6300,0
20241126,125400,62698160,6300,6300,6300,6300,0
20241126,125300,62698160,6300,6300,6300,6300,0
20241126,125200,62698160,6300,6300,6300,6300,0
20241126,125100,62698160,6300,6300,6300,6300,0
20241126,125000,62698160,6300,6300,6300,6300,0
20241126,124900,62698160,6300,6300,6300,6300,0
20241126,124800,62698160,6300,6300,6300,6300,0
20241126,124700,62698160,6300,6300,6300,6300,0
20241126,124600,62698160,6300,6300,6300,6300,0
20241126,124500,62698160,6300,6300,6300,6300,0
20241126,124400,62698160,6300,6300,6300,6300,0
20241126,124300,62698160,6300,6300,6300,6300,0
20241126,124200,62698160,6300,6300,6300,6300,0
20241126,124100,62698160,6300,6300,6300,6300,99
20241126,124000,62074460,6300,6260,6300,6260,250
20241126,123900,60505700,6260,6260,6260,6260,50
20241126,123800,60192700,6260,6260,6260,6260,0
20241126,123700,60192700,6260,6260,6260,6260,0
20241126,123600,60192700,6260,6260,6260,6260,16
20241126,123500,60092540,6260,6250,6260,6250,117
20241126,123400,59360490,6250,6250,6250,6250,0
20241126,123300,59360490,6250,6250,6250,6250,0
20241126,123200,59360490,6250,6250,6250,6250,0
20241126,123100,59360490,6250,6250,6250,6250,0
20241126,123000,59360490,6250,6250,6250,6250,0
20241126,122900,59360490,6250,6250,6250,6250,0
20241126,122800,59360490,6250,6250,6250,6250,0
20241126,122700,59360490,6250,6250,6250,6250,0
20241126,122600,59360490,6250,6250,6250,6250,0
20241126,122500,59360490,6250,6250,6250,6250,0
20241126,122400,59360490,6250,6250,6250,6250,0
20241126,122300,59360490,6250,6250,6250,6250,0
20241126,122200,59360490,6250,6250,6250,6250,0
20241126,122100,59360490,6250,6250,6250,6250,0
20241126,122000,59360490,6250,6250,6250,6250,0
20241126,121900,59360490,6250,6250,6250,6250,0
20241126,121800,59360490,6250,6250,6250,6250,0
20241126,121700,59360490,6250,6250,6250,6250,0
20241126,121600,59360490,6250,6250,6250,6250,0
20241126,121500,59360490,6250,6250,6250,6250,0
20241126,121400,59360490,6250,6250,6250,6250,0
20241126,121300,59360490,6250,6250,6250,6250,0
20241126,121200,59360490,6250,6250,6250,6250,0
20241126,121100,59360490,6250,6250,6250,6250,0
20241126,121000,59360490,6250,6250,6250,6250,0
20241126,120900,59360490,6250,6250,6250,6250,0
20241126,120800,59360490,6250,6250,6250,6250,0
20241126,120700,59360490,6250,6250,6250,6250,0
20241126,120600,59360490,6250,6250,6250,6250,0
20241126,120500,59360490,6250,6250,6250,6250,10
20241126,120400,59297990,6260,6260,6260,6260,0
20241126,120300,59297990,6260,6260,6260,6260,0
20241126,120200,59297990,6260,6260,6260,6260,0
20241126,120100,59297990,6260,6260,6260,6260,0
20241126,120000,59297990,6260,6260,6260,6260,0
20241126,115900,59297990,6260,6260,6260,6260,0
20241126,115800,59297990,6260,6260,6260,6260,0
20241126,115700,59297990,6260,6260,6260,6260,0
20241126,115600,59297990,6260,6260,6260,6260,0
20241126,115500,59297990,6260,6260,6260,6260,0
20241126,115400,59297990,6260,6260,6260,6260,0
20241126,115300,59297990,6260,6260,6260,6260,0
20241126,115200,59297990,6260,6260,6260,6260,0
20241126,115100,59297990,6260,6260,6260,6260,0
20241126,115000,59297990,6260,6260,6260,6260,0
20241126,114900,59297990,6260,6260,6260,6260,0
20241126,114800,59297990,6260,6260,6260,6260,0
20241126,114700,59297990,6260,6260,6260,6260,0
20241126,114600,59297990,6260,6260,6260,6260,0
20241126,114500,59297990,6260,6260,6260,6260,0
20241126,114400,59297990,6260,6260,6260,6260,0
20241126,114300,59297990,6260,6260,6260,6260,0
20241126,114200,59297990,6260,6260,6260,6260,0
20241126,114100,59297990,6260,6260,6260,6260,0
20241126,114000,59297990,6260,6260,6260,6260,0
20241126,113900,59297990,6260,6260,6260,6260,0
20241126,113800,59297990,6260,6260,6260,6260,0
20241126,113700,59297990,6260,6260,6260,6260,0
20241126,113600,59297990,6260,6260,6260,6260,0
20241126,113500,59297990,6260,6260,6260,6260,0
20241126,113400,59297990,6260,6260,6260,6260,0
20241126,113300,59297990,6260,6260,6260,6260,0
20241126,113200,59297990,6260,6260,6260,6260,0
20241126,113100,59297990,6260,6260,6260,6260,0
20241126,113000,59297990,6260,6260,6260,6260,0
20241126,112900,59297990,6260,6260,6260,6260,0
20241126,112800,59297990,6260,6260,6260,6260,0
20241126,112700,59297990,6260,6260,6260,6260,0
20241126,112600,59297990,6260,6260,6260,6260,0
20241126,112500,59297990,6260,6250,6260,6250,50
20241126,112400,58985480,6260,6260,6260,6260,0
20241126,112300,58985480,6260,6260,6260,6260,0
20241126,112200,58985480,6260,6260,6260,6260,0
20241126,112100,58985480,6260,6260,6260,6260,0
20241126,112000,58985480,6260,6260,6260,6260,0
20241126,111900,58985480,6260,6260,6260,6260,0
20241126,111800,58985480,6260,6260,6260,6260,0
20241126,111700,58985480,6260,6260,6260,6260,0
20241126,111600,58985480,6260,6260,6260,6260,0
20241126,111500,58985480,6260,6260,6260,6260,0
20241126,111400,58985480,6260,6260,6260,6260,0
20241126,111300,58985480,6260,6260,6260,6260,0
20241126,111200,58985480,6260,6260,6260,6260,0
20241126,111100,58985480,6260,6260,6260,6260,0
20241126,111000,58985480,6260,6260,6260,6260,0
20241126,110900,58985480,6260,6260,6260,6260,0
20241126,110800,58985480,6260,6260,6260,6260,0
20241126,110700,58985480,6260,6260,6260,6260,0
20241126,110600,58985480,6260,6260,6260,6260,0
20241126,110500,58985480,6260,6260,6260,6260,0
20241126,110400,58985480,6260,6260,6260,6260,0
20241126,110300,58985480,6260,6260,6260,6260,0
20241126,110200,58985480,6260,6260,6260,6260,0
20241126,110100,58985480,6260,6260,6260,6260,0
20241126,110000,58985480,6260,6260,6260,6260,0
20241126,105900,58985480,6260,6260,6260,6260,0
20241126,105800,58985480,6260,6260,6260,6260,0
20241126,105700,58985480,6260,6260,6260,6260,0
20241126,105600,58985480,6260,6260,6260,6260,0
20241126,105500,58985480,6260,6260,6260,6260,0
20241126,105400,58985480,6260,6260,6260,6260,0
20241126,105300,58985480,6260,6260,6260,6260,0
20241126,105200,58985480,6260,6260,6260,6260,0
20241126,105100,58985480,6260,6260,6260,6260,0
20241126,105000,58985480,6260,6260,6260,6260,0
20241126,104900,58985480,6260,6260,6260,6260,0
20241126,104800,58985480,6260,6260,6260,6260,0
20241126,104700,58985480,6260,6260,6260,6260,0
20241126,104600,58985480,6260,6260,6260,6260,0
20241126,104500,58985480,6260,6260,6260,6260,0
20241126,104400,58985480,6260,6260,6260,6260,0
20241126,104300,58985480,6260,6260,6260,6260,0
20241126,104200,58985480,6260,6260,6260,6260,0
20241126,104100,58985480,6260,6260,6260,6260,0
20241126,104000,58985480,6260,6260,6260,6260,0
20241126,103900,58985480,6260,6260,6260,6260,0
20241126,103800,58985480,6260,6260,6260,6260,0
20241126,103700,58985480,6260,6220,6260,6220,200
20241126,103600,57736410,6220,6220,6220,6220,0
20241126,103500,57736410,6220,6220,6220,6220,2
20241126,103400,57723970,6170,6170,6170,6170,0
20241126,103300,57723970,6170,6170,6170,6170,0
20241126,103200,57723970,6170,6170,6170,6170,0
20241126,103100,57723970,6170,6190,6190,6160,733
20241126,103000,53198070,6180,6260,6260,6180,500
20241126,102900,50099960,6350,6350,6350,6350,0
20241126,102800,50099960,6350,6350,6350,6350,0
20241126,102700,50099960,6350,6260,6350,6260,266
20241126,102600,48419180,6280,6340,6340,6280,2
20241126,102500,48406560,6200,6320,6320,6200,300
20241126,102400,46544950,6400,6300,6400,6280,320
20241126,102300,44523950,6270,6230,6280,6230,157
20241126,102200,43540120,6230,6230,6230,6230,0
20241126,102100,43540120,6230,6230,6230,6230,0
20241126,102000,43540120,6230,6230,6230,6230,0
20241126,101900,43540120,6230,6230,6230,6230,0
20241126,101800,43540120,6230,6230,6230,6230,0
20241126,101700,43540120,6230,6230,6230,6230,0
20241126,101600,43540120,6230,6230,6230,6230,1
20241126,101500,43533890,6210,6210,6210,6210,0
20241126,101400,43533890,6210,6210,6210,6210,0
20241126,101300,43533890,6210,6210,6210,6210,0
20241126,101200,43533890,6210,6200,6210,6200,124
20241126,101100,42763900,6200,6200,6200,6200,1
20241126,101000,42757700,6180,6180,6180,6180,144
20241126,100900,41867780,6180,6190,6200,6180,144
20241126,100800,40977740,6230,6230,6230,6230,0
20241126,100700,40977740,6230,6230,6230,6230,0
20241126,100600,40977740,6230,6180,6230,6180,2
20241126,100500,40965330,6190,6190,6190,6190,0
20241126,100400,40965330,6190,6190,6190,6190,100
20241126,100300,40346330,6250,6200,6250,6190,102
20241126,100200,39714610,6210,6210,6210,6210,25
20241126,100100,39559360,6260,6210,6270,6210,5
20241126,100000,39528200,6200,6240,6240,6200,500
20241126,095900,36420020,6300,6300,6300,6300,0
20241126,095800,36420020,6300,6240,6300,6240,2
20241126,095700,36407480,6300,6300,6300,6300,0
20241126,095600,36407480,6300,6300,6300,6300,0
20241126,095500,36407480,6300,6300,6300,6300,0
20241126,095400,36407480,6300,6300,6300,6300,0
20241126,095300,36407480,6300,6300,6300,6300,5
20241126,095200,36375980,6300,6300,6300,6300,1
20241126,095100,36369680,6230,6230,6230,6230,0
20241126,095000,36369680,6230,6230,6230,6230,0
20241126,094900,36369680,6230,6240,6240,6230,50
20241126,094800,36057850,6310,6310,6310,6310,5
20241126,094700,36026300,6310,6290,6310,6290,8
20241126,094600,35975940,6310,6310,6310,6310,2
20241126,094500,35963320,6290,6290,6290,6290,0
20241126,094400,35963320,6290,6290,6290,6290,20
20241126,094300,35837520,6290,6280,6290,6280,28
20241126,094200,35661600,6280,6280,6280,6280,13
20241126,094100,35579960,6280,6280,6280,6280,15
20241126,094000,35485760,6280,6280,6280,6280,0
20241126,093900,35485760,6280,6280,6280,6280,2
20241126,093800,35473200,6280,6280,6280,6280,0
20241126,093700,35473200,6280,6280,6280,6280,0
20241126,093600,35473200,6280,6280,6280,6280,0
20241126,093500,35473200,6280,6280,6280,6280,1
20241126,093400,35466920,6290,6290,6290,6290,0
20241126,093300,35466920,6290,6290,6290,6290,1
20241126,093200,35460630,6230,6230,6230,6230,0
20241126,093100,35460630,6230,6280,6280,6230,490
20241126,093000,32403700,6330,6330,6330,6330,7
20241126,092900,32359390,6360,6360,6360,6360,0
20241126,092800,32359390,6360,6360,6360,6360,0
20241126,092700,32359390,6360,6320,6360,6240,595
20241126,092600,28636000,6420,6420,6420,6420,1
20241126,092500,28629580,6230,6320,6320,6230,250
20241126,092400,27068110,6460,6460,6460,6460,0
20241126,092300,27068110,6460,6370,6460,6370,311
20241126,092200,25083130,6370,6280,6370,6280,398
20241126,092100,22576630,6280,6280,6280,6280,0
20241126,092000,22576630,6280,6280,6280,6280,1
20241126,091900,22570350,6290,6220,6290,6220,77
20241126,091800,22091340,6290,6220,6290,6220,30
20241126,091700,21902710,6230,6300,6300,6230,705
20241126,091600,17509730,6300,6300,6300,6300,6
20241126,091500,17471930,6310,6310,6310,6310,1
20241126,091400,17465620,6230,6290,6290,6230,200
20241126,091300,16216650,6320,6320,6320,6320,1
20241126,091200,16210330,6340,6340,6340,6340,0
20241126,091100,16210330,6340,6340,6340,6340,0
20241126,091000,16210330,6340,6340,6340,6340,0
20241126,090900,16210330,6340,6340,6340,6340,2
20241126,090800,16197650,6340,6340,6340,6340,0
20241126,090700,16197650,6340,6340,6340,6340,0
20241126,090600,16197650,6340,6260,6340,6250,374
20241126,090500,13854600,6310,6310,6310,6310,4
20241126,090400,13829360,6310,6310,6310,6250,1385
20241126,090300,5163390,6400,6400,6400,6400,0
20241126,090200,5163390,6400,6340,6400,6340,201
20241126,090100,3887610,6340,6340,6340,6340,0
20241126,090000,3887610,6340,6270,6340,6270,620