KissMeData/048430/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,192300,148779570,6230,6230,6230,6230,1343
20241114,192200,148779570,6230,6230,6230,6230,0
20241114,192100,148779570,6230,6230,6230,6230,0
20241114,192000,148779570,6230,6230,6230,6230,0
20241114,191900,148779570,6230,6230,6230,6230,0
20241114,191800,148779570,6230,6230,6230,6230,0
20241114,191700,148779570,6230,6230,6230,6230,0
20241114,191600,148779570,6230,6230,6230,6230,0
20241114,191500,148779570,6230,6230,6230,6230,0
20241114,191400,148779570,6230,6230,6230,6230,0
20241114,191300,148779570,6230,6230,6230,6230,0
20241114,191200,148779570,6230,6230,6230,6230,0
20241114,191100,148779570,6230,6230,6230,6230,0
20241114,191000,148779570,6230,6230,6230,6230,0
20241114,190900,148779570,6230,6230,6230,6230,0
20241114,190800,148779570,6230,6230,6230,6230,0
20241114,190700,148779570,6230,6230,6230,6230,0
20241114,190600,148779570,6230,6230,6230,6230,0
20241114,190500,148779570,6230,6230,6230,6230,0
20241114,190400,148779570,6230,6230,6230,6230,0
20241114,190300,148779570,6230,6230,6230,6230,0
20241114,190200,148779570,6230,6230,6230,6230,0
20241114,190100,148779570,6230,6230,6230,6230,0
20241114,190000,148779570,6230,6230,6230,6230,0
20241114,185900,148779570,6230,6230,6230,6230,0
20241114,185800,148779570,6230,6230,6230,6230,0
20241114,185700,148779570,6230,6230,6230,6230,0
20241114,185600,148779570,6230,6230,6230,6230,0
20241114,185500,148779570,6230,6230,6230,6230,0
20241114,185400,148779570,6230,6230,6230,6230,0
20241114,185300,148779570,6230,6230,6230,6230,1343
20241114,185200,148779570,6230,6230,6230,6230,0
20241114,185100,148779570,6230,6230,6230,6230,0
20241114,185000,148779570,6230,6230,6230,6230,0
20241114,184900,148779570,6230,6230,6230,6230,0
20241114,184800,148779570,6230,6230,6230,6230,0
20241114,184700,148779570,6230,6230,6230,6230,0
20241114,184600,148779570,6230,6230,6230,6230,0
20241114,184500,148779570,6230,6230,6230,6230,0
20241114,184400,148779570,6230,6230,6230,6230,0
20241114,184300,148779570,6230,6230,6230,6230,0
20241114,184200,148779570,6230,6230,6230,6230,0
20241114,184100,148779570,6230,6230,6230,6230,0
20241114,184000,148779570,6230,6230,6230,6230,0
20241114,183900,148779570,6230,6230,6230,6230,0
20241114,183800,148779570,6230,6230,6230,6230,0
20241114,183700,148779570,6230,6230,6230,6230,0
20241114,183600,148779570,6230,6230,6230,6230,0
20241114,183500,148779570,6230,6230,6230,6230,0
20241114,183400,148779570,6230,6230,6230,6230,0
20241114,183300,148779570,6230,6230,6230,6230,0
20241114,183200,148779570,6230,6230,6230,6230,0
20241114,183100,148779570,6230,6230,6230,6230,0
20241114,183000,148779570,6230,6230,6230,6230,0
20241114,182900,148779570,6230,6230,6230,6230,0
20241114,182800,148779570,6230,6230,6230,6230,0
20241114,182700,148779570,6230,6230,6230,6230,0
20241114,182600,148779570,6230,6230,6230,6230,0
20241114,182500,148779570,6230,6230,6230,6230,0
20241114,182400,148779570,6230,6230,6230,6230,0
20241114,182300,148779570,6230,6230,6230,6230,1343
20241114,182200,148779570,6230,6230,6230,6230,0
20241114,182100,148779570,6230,6230,6230,6230,0
20241114,182000,148779570,6230,6230,6230,6230,0
20241114,181900,148779570,6230,6230,6230,6230,0
20241114,181800,148779570,6230,6230,6230,6230,0
20241114,181700,148779570,6230,6230,6230,6230,0
20241114,181600,148779570,6230,6230,6230,6230,0
20241114,181500,148779570,6230,6230,6230,6230,0
20241114,181400,148779570,6230,6230,6230,6230,0
20241114,181300,148779570,6230,6230,6230,6230,0
20241114,181200,148779570,6230,6230,6230,6230,0
20241114,181100,148779570,6230,6230,6230,6230,0
20241114,181000,148779570,6230,6230,6230,6230,0
20241114,180900,148779570,6230,6230,6230,6230,0
20241114,180800,148779570,6230,6230,6230,6230,0
20241114,180700,148779570,6230,6230,6230,6230,0
20241114,180600,148779570,6230,6230,6230,6230,0
20241114,180500,148779570,6230,6230,6230,6230,0
20241114,180400,148779570,6230,6230,6230,6230,0
20241114,180300,148779570,6230,6230,6230,6230,0
20241114,180200,148779570,6230,6230,6230,6230,0
20241114,180100,148779570,6230,6230,6230,6230,0
20241114,180000,148779570,6230,6230,6230,6230,0
20241114,175900,148779570,6230,6230,6230,6230,0
20241114,175800,148779570,6230,6230,6230,6230,0
20241114,175700,148779570,6230,6230,6230,6230,0
20241114,175600,148779570,6230,6230,6230,6230,0
20241114,175500,148779570,6230,6230,6230,6230,0
20241114,175400,148779570,6230,6230,6230,6230,0
20241114,175300,148779570,6230,6230,6230,6230,1343
20241114,175200,148779570,6230,6230,6230,6230,0
20241114,175100,148779570,6230,6230,6230,6230,0
20241114,175000,148779570,6230,6230,6230,6230,0
20241114,174900,148779570,6230,6230,6230,6230,0
20241114,174800,148779570,6230,6230,6230,6230,0
20241114,174700,148779570,6230,6230,6230,6230,0
20241114,174600,148779570,6230,6230,6230,6230,0
20241114,174500,148779570,6230,6230,6230,6230,0
20241114,174400,148779570,6230,6230,6230,6230,0
20241114,174300,148779570,6230,6230,6230,6230,0
20241114,174200,148779570,6230,6230,6230,6230,0
20241114,174100,148779570,6230,6230,6230,6230,0
20241114,174000,148779570,6230,6230,6230,6230,0
20241114,173900,148779570,6230,6230,6230,6230,0
20241114,173800,148779570,6230,6230,6230,6230,0
20241114,173700,148779570,6230,6230,6230,6230,0
20241114,173600,148779570,6230,6230,6230,6230,0
20241114,173500,148779570,6230,6230,6230,6230,0
20241114,173400,148779570,6230,6230,6230,6230,0
20241114,173300,148779570,6230,6230,6230,6230,0
20241114,173200,148779570,6230,6230,6230,6230,0
20241114,173100,148779570,6230,6230,6230,6230,0
20241114,173000,148779570,6230,6230,6230,6230,0
20241114,172900,148779570,6230,6230,6230,6230,0
20241114,172800,148779570,6230,6230,6230,6230,0
20241114,172700,148779570,6230,6230,6230,6230,0
20241114,172600,148779570,6230,6230,6230,6230,0
20241114,172500,148779570,6230,6230,6230,6230,0
20241114,172400,148779570,6230,6230,6230,6230,0
20241114,172300,148779570,6230,6230,6230,6230,1343
20241114,172200,148779570,6230,6230,6230,6230,0
20241114,172100,148779570,6230,6230,6230,6230,0
20241114,172000,148779570,6230,6230,6230,6230,0
20241114,171900,148779570,6230,6230,6230,6230,0
20241114,171800,148779570,6230,6230,6230,6230,0
20241114,171700,148779570,6230,6230,6230,6230,0
20241114,171600,148779570,6230,6230,6230,6230,0
20241114,171500,148779570,6230,6230,6230,6230,0
20241114,171400,148779570,6230,6230,6230,6230,0
20241114,171300,148779570,6230,6230,6230,6230,0
20241114,171200,148779570,6230,6230,6230,6230,0
20241114,171100,148779570,6230,6230,6230,6230,0
20241114,171000,148779570,6230,6230,6230,6230,0
20241114,170900,148779570,6230,6230,6230,6230,0
20241114,170800,148779570,6230,6230,6230,6230,0
20241114,170700,148779570,6230,6230,6230,6230,0
20241114,170600,148779570,6230,6230,6230,6230,0
20241114,170500,148779570,6230,6230,6230,6230,0
20241114,170400,148779570,6230,6230,6230,6230,0
20241114,170300,148779570,6230,6230,6230,6230,0
20241114,170200,148779570,6230,6230,6230,6230,0
20241114,170100,148779570,6230,6230,6230,6230,0
20241114,170000,148779570,6230,6230,6230,6230,0
20241114,165900,148779570,6230,6230,6230,6230,0
20241114,165800,148779570,6230,6230,6230,6230,0
20241114,165700,148779570,6230,6230,6230,6230,0
20241114,165600,148779570,6230,6230,6230,6230,0
20241114,165500,148779570,6230,6230,6230,6230,0
20241114,165400,148779570,6230,6230,6230,6230,0
20241114,165300,148779570,6230,6230,6230,6230,1343
20241114,165200,148779570,6230,6230,6230,6230,0
20241114,165100,148779570,6230,6230,6230,6230,0
20241114,165000,148779570,6230,6230,6230,6230,0
20241114,164900,148779570,6230,6230,6230,6230,0
20241114,164800,148779570,6230,6230,6230,6230,0
20241114,164700,148779570,6230,6230,6230,6230,0
20241114,164600,148779570,6230,6230,6230,6230,0
20241114,164500,148779570,6230,6230,6230,6230,0
20241114,164400,148779570,6230,6230,6230,6230,0
20241114,164300,148779570,6230,6230,6230,6230,0
20241114,164200,148779570,6230,6230,6230,6230,0
20241114,164100,148779570,6230,6230,6230,6230,0
20241114,164000,148779570,6230,6230,6230,6230,0
20241114,163900,148779570,6230,6230,6230,6230,0
20241114,163800,148779570,6230,6230,6230,6230,0
20241114,163700,148779570,6230,6230,6230,6230,0
20241114,163600,148779570,6230,6230,6230,6230,0
20241114,163500,148779570,6230,6230,6230,6230,0
20241114,163400,148779570,6230,6230,6230,6230,0
20241114,163300,148779570,6230,6230,6230,6230,0
20241114,163200,148779570,6230,6230,6230,6230,0
20241114,163100,148779570,6230,6230,6230,6230,0
20241114,163000,148779570,6230,6230,6230,6230,1343
20241114,162900,140412680,6230,6230,6230,6230,0
20241114,162800,140412680,6230,6230,6230,6230,0
20241114,162700,140412680,6230,6230,6230,6230,0
20241114,162600,140412680,6230,6230,6230,6230,0
20241114,162500,140412680,6230,6230,6230,6230,0
20241114,162400,140412680,6230,6230,6230,6230,0
20241114,162300,140412680,6230,6230,6230,6230,0
20241114,162200,140412680,6230,6230,6230,6230,0
20241114,162100,140412680,6230,6230,6230,6230,0
20241114,162000,140412680,6230,6230,6230,6230,0
20241114,161900,140412680,6230,6230,6230,6230,1
20241114,161800,140406450,6210,6210,6210,6210,0
20241114,161700,140406450,6210,6210,6210,6210,0
20241114,161600,140406450,6210,6210,6210,6210,0
20241114,161500,140406450,6210,6210,6210,6210,0
20241114,161400,140406450,6210,6210,6210,6210,0
20241114,161300,140406450,6210,6210,6210,6210,20
20241114,161200,140282250,6210,6210,6210,6210,0
20241114,161100,140282250,6210,6210,6210,6210,0
20241114,161000,140282250,6210,6210,6210,6210,63
20241114,160900,139891020,6220,6220,6220,6220,175
20241114,160800,138802520,6220,6220,6220,6220,508
20241114,160700,135642760,6240,6240,6240,6240,0
20241114,160600,135642760,6240,6240,6240,6240,0
20241114,160500,135642760,6240,6240,6240,6240,0
20241114,160400,135642760,6240,6240,6240,6240,0
20241114,160300,135642760,6240,6210,6240,6210,41
20241114,160200,135388120,6210,6210,6210,6210,0
20241114,160100,135388120,6210,6210,6210,6210,0
20241114,160000,135388120,6210,6210,6210,6210,0
20241114,155900,135388120,6210,6210,6210,6210,19
20241114,155800,135270130,6210,6210,6210,6210,0
20241114,155700,135270130,6210,6210,6210,6210,1
20241114,155600,135263920,6250,6250,6250,6250,0
20241114,155500,135263920,6250,6250,6250,6250,0
20241114,155400,135263920,6250,6250,6250,6250,0
20241114,155300,135263920,6250,6250,6250,6250,0
20241114,155200,135263920,6250,6250,6250,6250,0
20241114,155100,135263920,6250,6250,6250,6250,0
20241114,155000,135263920,6250,6250,6250,6250,0
20241114,154900,135263920,6250,6250,6250,6250,9
20241114,154800,135207670,6250,6250,6250,6250,0
20241114,154700,135207670,6250,6250,6250,6250,0
20241114,154600,135207670,6250,6250,6250,6250,0
20241114,154500,135207670,6250,6250,6250,6250,0
20241114,154400,135207670,6250,6250,6250,6250,20
20241114,154300,135082670,6210,6210,6210,6210,50
20241114,154200,134772170,6210,6210,6210,6210,0
20241114,154100,134772170,6210,6210,6210,6210,0
20241114,154000,134772170,6210,6210,6210,6210,0
20241114,153900,134772170,6210,6210,6210,6210,0
20241114,153800,134772170,6210,6210,6210,6210,0
20241114,153700,134772170,6210,6210,6210,6210,0
20241114,153600,134772170,6210,6210,6210,6210,0
20241114,153500,134772170,6210,6210,6210,6210,0
20241114,153400,134772170,6210,6210,6210,6210,0
20241114,153300,134772170,6210,6210,6210,6210,0
20241114,153200,134772170,6210,6210,6210,6210,1
20241114,153100,134765960,6210,6210,6210,6210,0
20241114,153000,134765960,6210,6210,6210,6210,0
20241114,152900,134765960,6210,6210,6210,6210,0
20241114,152800,134765960,6210,6210,6210,6210,0
20241114,152700,134765960,6210,6210,6210,6210,0
20241114,152600,134765960,6210,6210,6210,6210,0
20241114,152500,134765960,6210,6210,6210,6210,0
20241114,152400,134765960,6210,6210,6210,6210,0
20241114,152300,134765960,6210,6210,6210,6210,0
20241114,152200,134765960,6210,6210,6210,6210,0
20241114,152100,134765960,6210,6210,6210,6210,0
20241114,152000,134765960,6210,6210,6210,6210,0
20241114,151900,134765960,6210,6210,6210,6210,0
20241114,151800,134765960,6210,6210,6210,6210,0
20241114,151700,134765960,6210,6210,6210,6210,1
20241114,151600,134759750,6250,6250,6250,6250,0
20241114,151500,134759750,6250,6250,6250,6250,50
20241114,151400,134447250,6250,6250,6250,6250,0
20241114,151300,134447250,6250,6250,6250,6250,0
20241114,151200,134447250,6250,6250,6250,6250,0
20241114,151100,134447250,6250,6250,6250,6250,1
20241114,151000,134441000,6230,6230,6230,6230,0
20241114,150900,134441000,6230,6230,6230,6230,50
20241114,150800,134129500,6230,6230,6230,6230,0
20241114,150700,134129500,6230,6220,6230,6220,386
20241114,150600,131728480,6210,6210,6210,6210,0
20241114,150500,131728480,6210,6210,6210,6210,0
20241114,150400,131728480,6210,6210,6210,6210,0
20241114,150300,131728480,6210,6210,6210,6210,0
20241114,150200,131728480,6210,6210,6210,6210,0
20241114,150100,131728480,6210,6210,6210,6210,201
20241114,150000,130480270,6190,6190,6190,6190,0
20241114,145900,130480270,6190,6190,6190,6190,10
20241114,145800,130418370,6190,6210,6210,6190,101
20241114,145700,129793160,6200,6200,6200,6200,4
20241114,145600,129768360,6200,6200,6200,6200,1
20241114,145500,129762160,6200,6200,6200,6200,0
20241114,145400,129762160,6200,6200,6200,6200,164
20241114,145300,128745360,6190,6190,6190,6190,0
20241114,145200,128745360,6190,6190,6190,6190,0
20241114,145100,128745360,6190,6190,6190,6190,581
20241114,145000,125148970,6190,6190,6190,6190,0
20241114,144900,125148970,6190,6190,6190,6190,0
20241114,144800,125148970,6190,6190,6190,6190,204
20241114,144700,123886210,6180,6180,6180,6180,99
20241114,144600,123274390,6180,6180,6180,6180,217
20241114,144500,121933330,6180,6180,6180,6180,0
20241114,144400,121933330,6180,6180,6180,6180,99
20241114,144300,121321510,6200,6200,6200,6200,1
20241114,144200,121315310,6180,6180,6180,6180,0
20241114,144100,121315310,6180,6180,6180,6180,100
20241114,144000,120697310,6210,6210,6210,6210,0
20241114,143900,120697310,6210,6210,6210,6210,0
20241114,143800,120697310,6210,6210,6210,6210,0
20241114,143700,120697310,6210,6210,6210,6210,0
20241114,143600,120697310,6210,6210,6210,6210,0
20241114,143500,120697310,6210,6210,6210,6210,0
20241114,143400,120697310,6210,6210,6210,6210,1
20241114,143300,120691100,6190,6190,6190,6190,126
20241114,143200,119911160,6180,6180,6180,6180,99
20241114,143100,119299340,6170,6170,6170,6170,70
20241114,143000,118867440,6180,6180,6180,6180,2
20241114,142900,118855080,6180,6180,6180,6180,1
20241114,142800,118848900,6170,6170,6170,6170,100
20241114,142700,118231900,6170,6170,6170,6170,0
20241114,142600,118231900,6170,6170,6170,6170,0
20241114,142500,118231900,6170,6170,6170,6170,156
20241114,142400,117269380,6170,6170,6170,6170,0
20241114,142300,117269380,6170,6160,6170,6160,52
20241114,142200,116949050,6150,6150,6150,6150,138
20241114,142100,116100350,6170,6170,6170,6170,1
20241114,142000,116094180,6160,6160,6160,6160,28
20241114,141900,115921700,6170,6170,6170,6170,0
20241114,141800,115921700,6170,6170,6170,6170,0
20241114,141700,115921700,6170,6170,6170,6170,0
20241114,141600,115921700,6170,6170,6170,6170,6
20241114,141500,115884680,6160,6160,6160,6160,171
20241114,141400,114831320,6150,6140,6150,6140,27
20241114,141300,114665470,6150,6140,6150,6140,171
20241114,141200,113614320,6140,6140,6140,6140,30
20241114,141100,113430120,6150,6140,6150,6140,71
20241114,141000,112994170,6150,6150,6150,6150,0
20241114,140900,112994170,6150,6150,6150,6150,1
20241114,140800,112988020,6160,6160,6160,6160,5
20241114,140700,112957220,6160,6160,6160,6160,0
20241114,140600,112957220,6160,6160,6160,6160,1
20241114,140500,112951060,6160,6160,6160,6160,0
20241114,140400,112951060,6160,6160,6160,6160,0
20241114,140300,112951060,6160,6160,6160,6160,1
20241114,140200,112944900,6150,6150,6150,6150,3
20241114,140100,112926450,6150,6150,6150,6150,95
20241114,140000,112342200,6150,6160,6160,6150,40
20241114,135900,112096190,6170,6160,6170,6160,30
20241114,135800,111911380,6160,6160,6160,6160,76
20241114,135700,111443220,6160,6160,6160,6160,0
20241114,135600,111443220,6160,6160,6160,6160,89
20241114,135500,110894980,6160,6160,6160,6160,0
20241114,135400,110894980,6160,6150,6160,6150,53
20241114,135300,110568980,6150,6140,6170,6140,481
20241114,135200,107610430,6140,6140,6140,6140,0
20241114,135100,107610430,6140,6140,6140,6140,0
20241114,135000,107610430,6140,6140,6140,6140,0
20241114,134900,107610430,6140,6140,6140,6140,0
20241114,134800,107610430,6140,6130,6140,6130,16
20241114,134700,107512290,6140,6140,6140,6140,0
20241114,134600,107512290,6140,6140,6140,6140,0
20241114,134500,107512290,6140,6140,6140,6140,0
20241114,134400,107512290,6140,6140,6140,6100,327
20241114,134300,105507470,6120,6120,6120,6120,2
20241114,134200,105495230,6120,6180,6180,6100,1022
20241114,134100,99252910,6100,6100,6100,6100,0
20241114,134000,99252910,6100,6160,6160,6100,4600
20241114,133900,71069740,6160,6160,6160,6160,0
20241114,133800,71069740,6160,6170,6170,6160,500
20241114,133700,67986930,6170,6180,6180,6170,500
20241114,133600,64901540,6180,6180,6180,6180,0
20241114,133500,64901540,6180,6180,6180,6180,0
20241114,133400,64901540,6180,6180,6180,6180,0
20241114,133300,64901540,6180,6180,6180,6180,10
20241114,133200,64839740,6210,6210,6210,6210,0
20241114,133100,64839740,6210,6200,6210,6170,1301
20241114,133000,56804540,6220,6220,6220,6220,0
20241114,132900,56804540,6220,6220,6220,6220,0
20241114,132800,56804540,6220,6220,6220,6220,0
20241114,132700,56804540,6220,6220,6220,6220,5
20241114,132600,56773440,6220,6220,6220,6220,0
20241114,132500,56773440,6220,6220,6220,6220,0
20241114,132400,56773440,6220,6220,6220,6220,0
20241114,132300,56773440,6220,6220,6220,6220,0
20241114,132200,56773440,6220,6220,6220,6220,0
20241114,132100,56773440,6220,6220,6220,6220,20
20241114,132000,56649040,6220,6220,6220,6220,0
20241114,131900,56649040,6220,6220,6220,6220,2
20241114,131800,56636600,6220,6220,6220,6220,0
20241114,131700,56636600,6220,6220,6220,6220,10
20241114,131600,56574400,6220,6220,6220,6220,0
20241114,131500,56574400,6220,6220,6220,6220,0
20241114,131400,56574400,6220,6220,6220,6220,0
20241114,131300,56574400,6220,6220,6220,6220,16
20241114,131200,56474880,6220,6220,6220,6220,0
20241114,131100,56474880,6220,6220,6220,6220,0
20241114,131000,56474880,6220,6220,6220,6220,0
20241114,130900,56474880,6220,6220,6220,6220,0
20241114,130800,56474880,6220,6220,6220,6220,0
20241114,130700,56474880,6220,6220,6220,6220,0
20241114,130600,56474880,6220,6220,6220,6220,0
20241114,130500,56474880,6220,6220,6220,6220,0
20241114,130400,56474880,6220,6220,6220,6220,0
20241114,130300,56474880,6220,6220,6220,6220,0
20241114,130200,56474880,6220,6220,6220,6220,0
20241114,130100,56474880,6220,6220,6220,6220,0
20241114,130000,56474880,6220,6220,6220,6220,1
20241114,125900,56468660,6230,6230,6230,6230,0
20241114,125800,56468660,6230,6230,6230,6230,0
20241114,125700,56468660,6230,6230,6230,6230,0
20241114,125600,56468660,6230,6230,6230,6230,0
20241114,125500,56468660,6230,6230,6230,6230,0
20241114,125400,56468660,6230,6230,6230,6230,0
20241114,125300,56468660,6230,6230,6230,6230,0
20241114,125200,56468660,6230,6230,6230,6230,0
20241114,125100,56468660,6230,6230,6230,6230,0
20241114,125000,56468660,6230,6230,6230,6230,0
20241114,124900,56468660,6230,6230,6230,6230,0
20241114,124800,56468660,6230,6230,6230,6230,0
20241114,124700,56468660,6230,6230,6230,6230,0
20241114,124600,56468660,6230,6230,6230,6230,0
20241114,124500,56468660,6230,6230,6230,6230,0
20241114,124400,56468660,6230,6230,6230,6230,0
20241114,124300,56468660,6230,6230,6230,6230,0
20241114,124200,56468660,6230,6230,6230,6230,0
20241114,124100,56468660,6230,6230,6230,6230,0
20241114,124000,56468660,6230,6210,6230,6210,2
20241114,123900,56456220,6230,6230,6230,6230,0
20241114,123800,56456220,6230,6230,6230,6230,1
20241114,123700,56449990,6170,6220,6220,6170,1969
20241114,123600,44263050,6220,6220,6220,6220,321
20241114,123500,42266430,6240,6240,6240,6240,0
20241114,123400,42266430,6240,6240,6240,6240,0
20241114,123300,42266430,6240,6240,6240,6240,9
20241114,123200,42210270,6240,6240,6240,6240,0
20241114,123100,42210270,6240,6240,6240,6240,0
20241114,123000,42210270,6240,6240,6240,6240,0
20241114,122900,42210270,6240,6240,6240,6240,111
20241114,122800,41517630,6270,6270,6270,6270,0
20241114,122700,41517630,6270,6270,6270,6270,0
20241114,122600,41517630,6270,6270,6270,6270,0
20241114,122500,41517630,6270,6270,6270,6270,0
20241114,122400,41517630,6270,6270,6270,6270,0
20241114,122300,41517630,6270,6270,6270,6270,0
20241114,122200,41517630,6270,6270,6270,6270,0
20241114,122100,41517630,6270,6270,6270,6270,0
20241114,122000,41517630,6270,6270,6270,6270,0
20241114,121900,41517630,6270,6220,6270,6210,301
20241114,121800,39648170,6260,6260,6260,6260,0
20241114,121700,39648170,6260,6260,6260,6260,0
20241114,121600,39648170,6260,6260,6260,6260,0
20241114,121500,39648170,6260,6260,6260,6260,0
20241114,121400,39648170,6260,6260,6260,6260,0
20241114,121300,39648170,6260,6260,6260,6260,0
20241114,121200,39648170,6260,6260,6260,6260,0
20241114,121100,39648170,6260,6260,6260,6260,0
20241114,121000,39648170,6260,6260,6260,6260,0
20241114,120900,39648170,6260,6260,6260,6260,0
20241114,120800,39648170,6260,6260,6260,6260,0
20241114,120700,39648170,6260,6260,6260,6260,0
20241114,120600,39648170,6260,6260,6260,6260,0
20241114,120500,39648170,6260,6260,6260,6260,0
20241114,120400,39648170,6260,6260,6260,6260,0
20241114,120300,39648170,6260,6260,6260,6260,0
20241114,120200,39648170,6260,6260,6260,6260,0
20241114,120100,39648170,6260,6260,6260,6260,0
20241114,120000,39648170,6260,6260,6260,6260,301
20241114,115900,37763910,6270,6270,6270,6270,0
20241114,115800,37763910,6270,6270,6270,6270,0
20241114,115700,37763910,6270,6270,6270,6270,0
20241114,115600,37763910,6270,6250,6270,6250,51
20241114,115500,37445140,6240,6240,6240,6240,6
20241114,115400,37407700,6230,6230,6230,6230,0
20241114,115300,37407700,6230,6230,6230,6230,0
20241114,115200,37407700,6230,6230,6230,6230,0
20241114,115100,37407700,6230,6230,6230,6230,0
20241114,115000,37407700,6230,6230,6230,6220,919
20241114,114900,31683280,6230,6230,6230,6230,0
20241114,114800,31683280,6230,6230,6230,6230,58
20241114,114700,31321940,6240,6240,6240,6240,0
20241114,114600,31321940,6240,6240,6240,6240,0
20241114,114500,31321940,6240,6240,6240,6240,0
20241114,114400,31321940,6240,6240,6240,6240,0
20241114,114300,31321940,6240,6240,6240,6240,0
20241114,114200,31321940,6240,6240,6240,6240,0
20241114,114100,31321940,6240,6240,6240,6240,0
20241114,114000,31321940,6240,6240,6240,6240,0
20241114,113900,31321940,6240,6240,6240,6240,0
20241114,113800,31321940,6240,6240,6240,6240,0
20241114,113700,31321940,6240,6240,6240,6240,0
20241114,113600,31321940,6240,6240,6240,6240,0
20241114,113500,31321940,6240,6240,6240,6240,0
20241114,113400,31321940,6240,6240,6240,6240,0
20241114,113300,31321940,6240,6240,6240,6240,0
20241114,113200,31321940,6240,6240,6240,6240,0
20241114,113100,31321940,6240,6240,6240,6240,0
20241114,113000,31321940,6240,6240,6240,6240,0
20241114,112900,31321940,6240,6240,6240,6240,0
20241114,112800,31321940,6240,6240,6240,6240,0
20241114,112700,31321940,6240,6240,6240,6240,1
20241114,112600,31315700,6250,6250,6250,6250,371
20241114,112500,28996950,6260,6260,6260,6260,0
20241114,112400,28996950,6260,6260,6260,6260,0
20241114,112300,28996950,6260,6260,6260,6260,0
20241114,112200,28996950,6260,6260,6260,6260,0
20241114,112100,28996950,6260,6260,6260,6260,0
20241114,112000,28996950,6260,6260,6260,6260,0
20241114,111900,28996950,6260,6260,6260,6260,0
20241114,111800,28996950,6260,6260,6260,6260,0
20241114,111700,28996950,6260,6260,6260,6260,0
20241114,111600,28996950,6260,6260,6260,6260,0
20241114,111500,28996950,6260,6260,6260,6260,0
20241114,111400,28996950,6260,6260,6260,6260,82
20241114,111300,28483630,6260,6260,6260,6260,0
20241114,111200,28483630,6260,6260,6260,6260,0
20241114,111100,28483630,6260,6260,6260,6260,0
20241114,111000,28483630,6260,6260,6260,6260,0
20241114,110900,28483630,6260,6260,6260,6260,2
20241114,110800,28471110,6250,6250,6250,6250,132
20241114,110700,27646110,6250,6250,6250,6250,0
20241114,110600,27646110,6250,6250,6250,6250,0
20241114,110500,27646110,6250,6250,6250,6250,0
20241114,110400,27646110,6250,6250,6250,6250,66
20241114,110300,27233610,6250,6250,6250,6250,0
20241114,110200,27233610,6250,6250,6250,6250,0
20241114,110100,27233610,6250,6250,6250,6250,0
20241114,110000,27233610,6250,6250,6250,6250,0
20241114,105900,27233610,6250,6250,6250,6250,3
20241114,105800,27214860,6210,6210,6210,6210,0
20241114,105700,27214860,6210,6210,6210,6210,0
20241114,105600,27214860,6210,6210,6210,6210,0
20241114,105500,27214860,6210,6210,6210,6210,0
20241114,105400,27214860,6210,6210,6210,6210,16
20241114,105300,27115500,6200,6200,6200,6200,0
20241114,105200,27115500,6200,6200,6200,6200,0
20241114,105100,27115500,6200,6200,6200,6200,1
20241114,105000,27109300,6200,6200,6200,6200,1
20241114,104900,27103100,6210,6210,6210,6210,386
20241114,104800,24706040,6240,6240,6240,6240,0
20241114,104700,24706040,6240,6240,6240,6240,0
20241114,104600,24706040,6240,6240,6240,6240,1
20241114,104500,24699800,6240,6240,6240,6240,1
20241114,104400,24693560,6240,6240,6240,6240,2
20241114,104300,24681080,6230,6230,6230,6230,0
20241114,104200,24681080,6230,6230,6230,6230,0
20241114,104100,24681080,6230,6230,6230,6230,0
20241114,104000,24681080,6230,6230,6230,6230,0
20241114,103900,24681080,6230,6230,6230,6230,0
20241114,103800,24681080,6230,6230,6230,6230,0
20241114,103700,24681080,6230,6230,6230,6230,0
20241114,103600,24681080,6230,6230,6230,6230,0
20241114,103500,24681080,6230,6230,6230,6230,0
20241114,103400,24681080,6230,6230,6230,6230,0
20241114,103300,24681080,6230,6230,6230,6230,10
20241114,103200,24618780,6230,6230,6230,6230,2
20241114,103100,24606320,6240,6240,6240,6240,0
20241114,103000,24606320,6240,6240,6240,6240,0
20241114,102900,24606320,6240,6230,6240,6230,106
20241114,102800,23945850,6240,6240,6240,6240,0
20241114,102700,23945850,6240,6240,6240,6240,101
20241114,102600,23315610,6240,6240,6240,6240,0
20241114,102500,23315610,6240,6240,6240,6240,0
20241114,102400,23315610,6240,6240,6240,6240,0
20241114,102300,23315610,6240,6240,6240,6240,0
20241114,102200,23315610,6240,6240,6240,6240,100
20241114,102100,22691610,6250,6250,6250,6250,0
20241114,102000,22691610,6250,6250,6250,6250,122
20241114,101900,21929110,6240,6240,6240,6240,0
20241114,101800,21929110,6240,6240,6240,6240,0
20241114,101700,21929110,6240,6240,6240,6240,0
20241114,101600,21929110,6240,6240,6240,6240,47
20241114,101500,21635830,6230,6230,6230,6230,5
20241114,101400,21604680,6230,6230,6230,6230,1
20241114,101300,21598450,6230,6230,6230,6230,14
20241114,101200,21511230,6230,6230,6230,6230,4
20241114,101100,21486310,6230,6230,6230,6230,0
20241114,101000,21486310,6230,6230,6230,6230,0
20241114,100900,21486310,6230,6230,6230,6230,0
20241114,100800,21486310,6230,6230,6230,6230,0
20241114,100700,21486310,6230,6230,6230,6230,42
20241114,100600,21224650,6250,6250,6250,6250,1
20241114,100500,21218400,6230,6230,6230,6230,64
20241114,100400,20819680,6230,6230,6230,6230,40
20241114,100300,20570480,6230,6230,6230,6230,20
20241114,100200,20445880,6230,6230,6230,6230,0
20241114,100100,20445880,6230,6230,6230,6230,5
20241114,100000,20414730,6230,6160,6230,6160,3314