KissMeData/048430/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,192800,275489010,6250,6250,6250,6250,512
20241113,192700,275489010,6250,6250,6250,6250,0
20241113,192600,275489010,6250,6250,6250,6250,0
20241113,192500,275489010,6250,6250,6250,6250,0
20241113,192400,275489010,6250,6250,6250,6250,0
20241113,192300,275489010,6250,6250,6250,6250,0
20241113,192200,275489010,6250,6250,6250,6250,0
20241113,192100,275489010,6250,6250,6250,6250,0
20241113,192000,275489010,6250,6250,6250,6250,0
20241113,191900,275489010,6250,6250,6250,6250,0
20241113,191800,275489010,6250,6250,6250,6250,0
20241113,191700,275489010,6250,6250,6250,6250,0
20241113,191600,275489010,6250,6250,6250,6250,0
20241113,191500,275489010,6250,6250,6250,6250,0
20241113,191400,275489010,6250,6250,6250,6250,0
20241113,191300,275489010,6250,6250,6250,6250,0
20241113,191200,275489010,6250,6250,6250,6250,0
20241113,191100,275489010,6250,6250,6250,6250,0
20241113,191000,275489010,6250,6250,6250,6250,0
20241113,190900,275489010,6250,6250,6250,6250,0
20241113,190800,275489010,6250,6250,6250,6250,0
20241113,190700,275489010,6250,6250,6250,6250,0
20241113,190600,275489010,6250,6250,6250,6250,0
20241113,190500,275489010,6250,6250,6250,6250,0
20241113,190400,275489010,6250,6250,6250,6250,0
20241113,190300,275489010,6250,6250,6250,6250,0
20241113,190200,275489010,6250,6250,6250,6250,0
20241113,190100,275489010,6250,6250,6250,6250,0
20241113,190000,275489010,6250,6250,6250,6250,0
20241113,185900,275489010,6250,6250,6250,6250,0
20241113,185800,275489010,6250,6250,6250,6250,512
20241113,185700,275489010,6250,6250,6250,6250,0
20241113,185600,275489010,6250,6250,6250,6250,0
20241113,185500,275489010,6250,6250,6250,6250,0
20241113,185400,275489010,6250,6250,6250,6250,0
20241113,185300,275489010,6250,6250,6250,6250,0
20241113,185200,275489010,6250,6250,6250,6250,0
20241113,185100,275489010,6250,6250,6250,6250,0
20241113,185000,275489010,6250,6250,6250,6250,0
20241113,184900,275489010,6250,6250,6250,6250,0
20241113,184800,275489010,6250,6250,6250,6250,0
20241113,184700,275489010,6250,6250,6250,6250,0
20241113,184600,275489010,6250,6250,6250,6250,0
20241113,184500,275489010,6250,6250,6250,6250,0
20241113,184400,275489010,6250,6250,6250,6250,0
20241113,184300,275489010,6250,6250,6250,6250,0
20241113,184200,275489010,6250,6250,6250,6250,0
20241113,184100,275489010,6250,6250,6250,6250,0
20241113,184000,275489010,6250,6250,6250,6250,0
20241113,183900,275489010,6250,6250,6250,6250,0
20241113,183800,275489010,6250,6250,6250,6250,0
20241113,183700,275489010,6250,6250,6250,6250,0
20241113,183600,275489010,6250,6250,6250,6250,0
20241113,183500,275489010,6250,6250,6250,6250,0
20241113,183400,275489010,6250,6250,6250,6250,0
20241113,183300,275489010,6250,6250,6250,6250,0
20241113,183200,275489010,6250,6250,6250,6250,0
20241113,183100,275489010,6250,6250,6250,6250,0
20241113,183000,275489010,6250,6250,6250,6250,0
20241113,182900,275489010,6250,6250,6250,6250,0
20241113,182800,275489010,6250,6250,6250,6250,512
20241113,182700,275489010,6250,6250,6250,6250,0
20241113,182600,275489010,6250,6250,6250,6250,0
20241113,182500,275489010,6250,6250,6250,6250,0
20241113,182400,275489010,6250,6250,6250,6250,0
20241113,182300,275489010,6250,6250,6250,6250,0
20241113,182200,275489010,6250,6250,6250,6250,0
20241113,182100,275489010,6250,6250,6250,6250,0
20241113,182000,275489010,6250,6250,6250,6250,0
20241113,181900,275489010,6250,6250,6250,6250,0
20241113,181800,275489010,6250,6250,6250,6250,0
20241113,181700,275489010,6250,6250,6250,6250,0
20241113,181600,275489010,6250,6250,6250,6250,0
20241113,181500,275489010,6250,6250,6250,6250,0
20241113,181400,275489010,6250,6250,6250,6250,0
20241113,181300,275489010,6250,6250,6250,6250,0
20241113,181200,275489010,6250,6250,6250,6250,0
20241113,181100,275489010,6250,6250,6250,6250,0
20241113,181000,275489010,6250,6250,6250,6250,0
20241113,180900,275489010,6250,6250,6250,6250,0
20241113,180800,275489010,6250,6250,6250,6250,0
20241113,180700,275489010,6250,6250,6250,6250,0
20241113,180600,275489010,6250,6250,6250,6250,0
20241113,180500,275489010,6250,6250,6250,6250,0
20241113,180400,275489010,6250,6250,6250,6250,0
20241113,180300,275489010,6250,6250,6250,6250,0
20241113,180200,275489010,6250,6250,6250,6250,0
20241113,180100,275489010,6250,6250,6250,6250,0
20241113,180000,275489010,6250,6250,6250,6250,0
20241113,175900,275489010,6250,6250,6250,6250,0
20241113,175800,275489010,6250,6250,6250,6250,512
20241113,175700,275489010,6250,6250,6250,6250,0
20241113,175600,275489010,6250,6250,6250,6250,0
20241113,175500,275489010,6250,6250,6250,6250,0
20241113,175400,275489010,6250,6250,6250,6250,0
20241113,175300,275489010,6250,6250,6250,6250,0
20241113,175200,275489010,6250,6250,6250,6250,0
20241113,175100,275489010,6250,6250,6250,6250,0
20241113,175000,275489010,6250,6250,6250,6250,0
20241113,174900,275489010,6250,6250,6250,6250,0
20241113,174800,275489010,6250,6250,6250,6250,0
20241113,174700,275489010,6250,6250,6250,6250,0
20241113,174600,275489010,6250,6250,6250,6250,0
20241113,174500,275489010,6250,6250,6250,6250,0
20241113,174400,275489010,6250,6250,6250,6250,0
20241113,174300,275489010,6250,6250,6250,6250,0
20241113,174200,275489010,6250,6250,6250,6250,0
20241113,174100,275489010,6250,6250,6250,6250,0
20241113,174000,275489010,6250,6250,6250,6250,0
20241113,173900,275489010,6250,6250,6250,6250,0
20241113,173800,275489010,6250,6250,6250,6250,0
20241113,173700,275489010,6250,6250,6250,6250,0
20241113,173600,275489010,6250,6250,6250,6250,0
20241113,173500,275489010,6250,6250,6250,6250,0
20241113,173400,275489010,6250,6250,6250,6250,0
20241113,173300,275489010,6250,6250,6250,6250,0
20241113,173200,275489010,6250,6250,6250,6250,0
20241113,173100,275489010,6250,6250,6250,6250,0
20241113,173000,275489010,6250,6250,6250,6250,0
20241113,172900,275489010,6250,6250,6250,6250,0
20241113,172800,275489010,6250,6250,6250,6250,512
20241113,172700,275489010,6250,6250,6250,6250,0
20241113,172600,275489010,6250,6250,6250,6250,0
20241113,172500,275489010,6250,6250,6250,6250,0
20241113,172400,275489010,6250,6250,6250,6250,0
20241113,172300,275489010,6250,6250,6250,6250,0
20241113,172200,275489010,6250,6250,6250,6250,0
20241113,172100,275489010,6250,6250,6250,6250,0
20241113,172000,275489010,6250,6250,6250,6250,0
20241113,171900,275489010,6250,6250,6250,6250,0
20241113,171800,275489010,6250,6250,6250,6250,0
20241113,171700,275489010,6250,6250,6250,6250,0
20241113,171600,275489010,6250,6250,6250,6250,0
20241113,171500,275489010,6250,6250,6250,6250,0
20241113,171400,275489010,6250,6250,6250,6250,0
20241113,171300,275489010,6250,6250,6250,6250,0
20241113,171200,275489010,6250,6250,6250,6250,0
20241113,171100,275489010,6250,6250,6250,6250,0
20241113,171000,275489010,6250,6250,6250,6250,0
20241113,170900,275489010,6250,6250,6250,6250,0
20241113,170800,275489010,6250,6250,6250,6250,0
20241113,170700,275489010,6250,6250,6250,6250,0
20241113,170600,275489010,6250,6250,6250,6250,0
20241113,170500,275489010,6250,6250,6250,6250,0
20241113,170400,275489010,6250,6250,6250,6250,0
20241113,170300,275489010,6250,6250,6250,6250,0
20241113,170200,275489010,6250,6250,6250,6250,0
20241113,170100,275489010,6250,6250,6250,6250,0
20241113,170000,275489010,6250,6250,6250,6250,0
20241113,165900,275489010,6250,6250,6250,6250,0
20241113,165800,275489010,6250,6250,6250,6250,512
20241113,165700,275489010,6250,6250,6250,6250,0
20241113,165600,275489010,6250,6250,6250,6250,0
20241113,165500,275489010,6250,6250,6250,6250,0
20241113,165400,275489010,6250,6250,6250,6250,0
20241113,165300,275489010,6250,6250,6250,6250,0
20241113,165200,275489010,6250,6250,6250,6250,0
20241113,165100,275489010,6250,6250,6250,6250,0
20241113,165000,275489010,6250,6250,6250,6250,0
20241113,164900,275489010,6250,6250,6250,6250,0
20241113,164800,275489010,6250,6250,6250,6250,0
20241113,164700,275489010,6250,6250,6250,6250,0
20241113,164600,275489010,6250,6250,6250,6250,0
20241113,164500,275489010,6250,6250,6250,6250,0
20241113,164400,275489010,6250,6250,6250,6250,0
20241113,164300,275489010,6250,6250,6250,6250,0
20241113,164200,275489010,6250,6250,6250,6250,0
20241113,164100,275489010,6250,6250,6250,6250,0
20241113,164000,275489010,6250,6250,6250,6250,0
20241113,163900,275489010,6250,6250,6250,6250,0
20241113,163800,275489010,6250,6250,6250,6250,0
20241113,163700,275489010,6250,6250,6250,6250,0
20241113,163600,275489010,6250,6250,6250,6250,0
20241113,163500,275489010,6250,6250,6250,6250,0
20241113,163400,275489010,6250,6250,6250,6250,0
20241113,163300,275489010,6250,6250,6250,6250,0
20241113,163200,275489010,6250,6250,6250,6250,0
20241113,163100,275489010,6250,6250,6250,6250,0
20241113,163000,275489010,6250,6250,6250,6250,0
20241113,162900,275489010,6250,6250,6250,6250,0
20241113,162800,275489010,6250,6250,6250,6250,512
20241113,162700,275489010,6250,6250,6250,6250,0
20241113,162600,275489010,6250,6250,6250,6250,0
20241113,162500,275489010,6250,6250,6250,6250,0
20241113,162400,275489010,6250,6250,6250,6250,0
20241113,162300,275489010,6250,6250,6250,6250,0
20241113,162200,275489010,6250,6250,6250,6250,0
20241113,162100,275489010,6250,6250,6250,6250,0
20241113,162000,275489010,6250,6250,6250,6250,0
20241113,161900,275489010,6250,6250,6250,6250,0
20241113,161800,275489010,6250,6250,6250,6250,0
20241113,161700,275489010,6250,6250,6250,6250,0
20241113,161600,275489010,6250,6250,6250,6250,0
20241113,161500,275489010,6250,6250,6250,6250,0
20241113,161400,275489010,6250,6250,6250,6250,0
20241113,161300,275489010,6250,6250,6250,6250,0
20241113,161200,275489010,6250,6250,6250,6250,0
20241113,161100,275489010,6250,6250,6250,6250,0
20241113,161000,275489010,6250,6250,6250,6250,0
20241113,160900,275489010,6250,6250,6250,6250,0
20241113,160800,275489010,6250,6250,6250,6250,0
20241113,160700,275489010,6250,6250,6250,6250,0
20241113,160600,275489010,6250,6250,6250,6250,0
20241113,160500,275489010,6250,6250,6250,6250,0
20241113,160400,275489010,6250,6250,6250,6250,0
20241113,160300,275489010,6250,6250,6250,6250,0
20241113,160200,275489010,6250,6250,6250,6250,0
20241113,160100,275489010,6250,6250,6250,6250,0
20241113,160000,275489010,6250,6250,6250,6250,0
20241113,155900,275489010,6250,6250,6250,6250,0
20241113,155800,275489010,6250,6250,6250,6250,512
20241113,155700,275489010,6250,6250,6250,6250,0
20241113,155600,275489010,6250,6250,6250,6250,0
20241113,155500,275489010,6250,6250,6250,6250,0
20241113,155400,275489010,6250,6250,6250,6250,0
20241113,155300,275489010,6250,6250,6250,6250,0
20241113,155200,275489010,6250,6250,6250,6250,0
20241113,155100,275489010,6250,6250,6250,6250,0
20241113,155000,275489010,6250,6250,6250,6250,0
20241113,154900,275489010,6250,6250,6250,6250,0
20241113,154800,275489010,6250,6250,6250,6250,0
20241113,154700,275489010,6250,6250,6250,6250,0
20241113,154600,275489010,6250,6250,6250,6250,0
20241113,154500,275489010,6250,6250,6250,6250,0
20241113,154400,275489010,6250,6250,6250,6250,0
20241113,154300,275489010,6250,6250,6250,6250,0
20241113,154200,275489010,6250,6250,6250,6250,0
20241113,154100,275489010,6250,6250,6250,6250,0
20241113,154000,275489010,6250,6250,6250,6250,0
20241113,153900,275489010,6250,6250,6250,6250,0
20241113,153800,275489010,6250,6250,6250,6250,0
20241113,153700,275489010,6250,6250,6250,6250,0
20241113,153600,275489010,6250,6250,6250,6250,0
20241113,153500,275489010,6250,6250,6250,6250,0
20241113,153400,275489010,6250,6250,6250,6250,0
20241113,153300,275489010,6250,6250,6250,6250,0
20241113,153200,275489010,6250,6250,6250,6250,0
20241113,153100,275489010,6250,6250,6250,6250,0
20241113,153000,275489010,6250,6250,6250,6250,512
20241113,152900,272289010,6230,6230,6230,6230,0
20241113,152800,272289010,6230,6230,6230,6230,0
20241113,152700,272289010,6230,6230,6230,6230,0
20241113,152600,272289010,6230,6230,6230,6230,0
20241113,152500,272289010,6230,6230,6230,6230,0
20241113,152400,272289010,6230,6230,6230,6230,0
20241113,152300,272289010,6230,6230,6230,6230,0
20241113,152200,272289010,6230,6230,6230,6230,0
20241113,152100,272289010,6230,6230,6230,6230,0
20241113,152000,272289010,6230,6230,6230,6230,0
20241113,151900,272289010,6230,6190,6230,6180,223
20241113,151800,270903610,6190,6190,6190,6190,340
20241113,151700,268799010,6200,6200,6200,6200,0
20241113,151600,268799010,6200,6200,6200,6200,10
20241113,151500,268737010,6210,6210,6210,6210,51
20241113,151400,268420300,6220,6220,6220,6220,0
20241113,151300,268420300,6220,6220,6220,6220,25
20241113,151200,268264800,6220,6210,6220,6210,172
20241113,151100,267196670,6220,6210,6220,6210,2
20241113,151000,267184240,6220,6220,6220,6220,0
20241113,150900,267184240,6220,6220,6220,6220,47
20241113,150800,266891900,6220,6220,6220,6220,0
20241113,150700,266891900,6220,6220,6220,6220,0
20241113,150600,266891900,6220,6220,6220,6220,0
20241113,150500,266891900,6220,6220,6220,6220,0
20241113,150400,266891900,6220,6220,6220,6220,2
20241113,150300,266879460,6210,6210,6210,6210,23
20241113,150200,266736630,6220,6220,6220,6220,1
20241113,150100,266730410,6210,6210,6210,6210,0
20241113,150000,266730410,6210,6210,6210,6210,20
20241113,145900,266606210,6230,6230,6230,6230,0
20241113,145800,266606210,6230,6230,6230,6230,0
20241113,145700,266606210,6230,6230,6230,6230,0
20241113,145600,266606210,6230,6230,6230,6230,0
20241113,145500,266606210,6230,6230,6230,6230,0
20241113,145400,266606210,6230,6230,6230,6230,0
20241113,145300,266606210,6230,6230,6230,6230,0
20241113,145200,266606210,6230,6230,6230,6230,1
20241113,145100,266599980,6230,6230,6230,6230,100
20241113,145000,265976980,6230,6230,6230,6230,0
20241113,144900,265976980,6230,6230,6230,6230,0
20241113,144800,265976980,6230,6220,6230,6220,51
20241113,144700,265659750,6220,6220,6220,6220,1
20241113,144600,265653530,6160,6220,6220,6160,1081
20241113,144500,258964540,6220,6220,6220,6220,0
20241113,144400,258964540,6220,6220,6220,6220,30
20241113,144300,258777940,6220,6220,6220,6220,0
20241113,144200,258777940,6220,6220,6220,6220,0
20241113,144100,258777940,6220,6220,6220,6220,0
20241113,144000,258777940,6220,6220,6220,6220,0
20241113,143900,258777940,6220,6240,6240,6220,1083
20241113,143800,252020050,6240,6240,6240,6240,1
20241113,143700,252013810,6240,6240,6240,6240,0
20241113,143600,252013810,6240,6240,6240,6240,0
20241113,143500,252013810,6240,6240,6240,6240,5
20241113,143400,251982610,6220,6220,6220,6220,0
20241113,143300,251982610,6220,6230,6230,6220,100
20241113,143200,251360180,6230,6240,6240,6230,100
20241113,143100,250737170,6230,6230,6230,6230,0
20241113,143000,250737170,6230,6230,6230,6230,0
20241113,142900,250737170,6230,6230,6230,6230,0
20241113,142800,250737170,6230,6230,6230,6230,0
20241113,142700,250737170,6230,6230,6230,6230,0
20241113,142600,250737170,6230,6230,6230,6230,0
20241113,142500,250737170,6230,6230,6230,6230,0
20241113,142400,250737170,6230,6230,6230,6230,0
20241113,142300,250737170,6230,6230,6230,6230,0
20241113,142200,250737170,6230,6230,6230,6230,0
20241113,142100,250737170,6230,6230,6230,6230,0
20241113,142000,250737170,6230,6230,6230,6230,0
20241113,141900,250737170,6230,6230,6230,6230,0
20241113,141800,250737170,6230,6230,6230,6230,14
20241113,141700,250649950,6230,6230,6230,6230,0
20241113,141600,250649950,6230,6230,6230,6230,0
20241113,141500,250649950,6230,6230,6230,6230,0
20241113,141400,250649950,6230,6230,6230,6230,0
20241113,141300,250649950,6230,6230,6230,6230,123
20241113,141200,249883660,6290,6290,6290,6290,0
20241113,141100,249883660,6290,6280,6290,6280,19
20241113,141000,249764330,6220,6220,6220,6220,29
20241113,140900,249583950,6220,6220,6220,6220,0
20241113,140800,249583950,6220,6220,6220,6220,0
20241113,140700,249583950,6220,6230,6230,6220,12
20241113,140600,249509200,6230,6230,6230,6230,0
20241113,140500,249509200,6230,6230,6230,6230,1
20241113,140400,249502970,6300,6300,6300,6300,0
20241113,140300,249502970,6300,6300,6300,6300,0
20241113,140200,249502970,6300,6230,6300,6230,1009
20241113,140100,243185440,6220,6220,6220,6220,0
20241113,140000,243185440,6220,6220,6220,6220,0
20241113,135900,243185440,6220,6220,6220,6220,10
20241113,135800,243123240,6210,6210,6210,6210,0
20241113,135700,243123240,6210,6210,6210,6210,0
20241113,135600,243123240,6210,6210,6210,6210,0
20241113,135500,243123240,6210,6210,6210,6210,257
20241113,135400,241527270,6210,6210,6210,6210,1
20241113,135300,241521060,6190,6190,6190,6190,27
20241113,135200,241353930,6190,6190,6190,6190,0
20241113,135100,241353930,6190,6190,6190,6190,2
20241113,135000,241341550,6200,6200,6200,6200,22
20241113,134900,241205150,6230,6230,6230,6230,0
20241113,134800,241205150,6230,6230,6230,6230,0
20241113,134700,241205150,6230,6230,6230,6230,0
20241113,134600,241205150,6230,6230,6230,6230,0
20241113,134500,241205150,6230,6230,6230,6230,0
20241113,134400,241205150,6230,6230,6230,6230,1
20241113,134300,241198920,6230,6230,6230,6230,0
20241113,134200,241198920,6230,6230,6230,6230,0
20241113,134100,241198920,6230,6230,6230,6230,0
20241113,134000,241198920,6230,6230,6230,6230,0
20241113,133900,241198920,6230,6230,6230,6230,0
20241113,133800,241198920,6230,6230,6230,6230,100
20241113,133700,240575920,6230,6230,6230,6230,0
20241113,133600,240575920,6230,6230,6230,6230,0
20241113,133500,240575920,6230,6230,6230,6230,0
20241113,133400,240575920,6230,6230,6230,6230,0
20241113,133300,240575920,6230,6230,6230,6230,0
20241113,133200,240575920,6230,6230,6230,6230,2
20241113,133100,240563460,6230,6230,6230,6230,0
20241113,133000,240563460,6230,6230,6230,6230,1
20241113,132900,240557230,6220,6220,6220,6220,0
20241113,132800,240557230,6220,6220,6220,6220,0
20241113,132700,240557230,6220,6220,6220,6220,0
20241113,132600,240557230,6220,6220,6220,6220,0
20241113,132500,240557230,6220,6220,6220,6220,0
20241113,132400,240557230,6220,6220,6220,6220,0
20241113,132300,240557230,6220,6220,6220,6220,20
20241113,132200,240432830,6220,6220,6220,6220,0
20241113,132100,240432830,6220,6220,6220,6220,0
20241113,132000,240432830,6220,6220,6220,6220,0
20241113,131900,240432830,6220,6220,6220,6220,0
20241113,131800,240432830,6220,6220,6220,6220,0
20241113,131700,240432830,6220,6220,6220,6220,0
20241113,131600,240432830,6220,6220,6220,6220,0
20241113,131500,240432830,6220,6220,6220,6220,0
20241113,131400,240432830,6220,6220,6220,6220,0
20241113,131300,240432830,6220,6220,6220,6220,0
20241113,131200,240432830,6220,6220,6220,6220,0
20241113,131100,240432830,6220,6220,6220,6220,0
20241113,131000,240432830,6220,6220,6220,6220,0
20241113,130900,240432830,6220,6220,6220,6220,0
20241113,130800,240432830,6220,6220,6220,6220,0
20241113,130700,240432830,6220,6220,6220,6220,1
20241113,130600,240426610,6190,6190,6190,6190,0
20241113,130500,240426610,6190,6190,6190,6190,0
20241113,130400,240426610,6190,6190,6190,6190,0
20241113,130300,240426610,6190,6190,6190,6190,0
20241113,130200,240426610,6190,6190,6190,6190,0
20241113,130100,240426610,6190,6190,6190,6190,0
20241113,130000,240426610,6190,6190,6190,6190,137
20241113,125900,239578580,6180,6180,6180,6180,0
20241113,125800,239578580,6180,6180,6180,6180,0
20241113,125700,239578580,6180,6180,6180,6180,0
20241113,125600,239578580,6180,6180,6180,6180,0
20241113,125500,239578580,6180,6180,6180,6180,0
20241113,125400,239578580,6180,6180,6180,6180,0
20241113,125300,239578580,6180,6180,6180,6180,0
20241113,125200,239578580,6180,6180,6180,6180,0
20241113,125100,239578580,6180,6180,6180,6180,0
20241113,125000,239578580,6180,6180,6180,6180,0
20241113,124900,239578580,6180,6180,6180,6180,0
20241113,124800,239578580,6180,6180,6180,6180,0
20241113,124700,239578580,6180,6180,6180,6180,0
20241113,124600,239578580,6180,6180,6180,6180,0
20241113,124500,239578580,6180,6220,6220,6180,52
20241113,124400,239255210,6220,6220,6220,6220,0
20241113,124300,239255210,6220,6220,6220,6220,0
20241113,124200,239255210,6220,6220,6220,6220,73
20241113,124100,238801150,6220,6220,6220,6220,66
20241113,124000,238390630,6220,6220,6220,6220,0
20241113,123900,238390630,6220,6220,6220,6220,12
20241113,123800,238315990,6240,6240,6240,6240,0
20241113,123700,238315990,6240,6240,6240,6240,0
20241113,123600,238315990,6240,6240,6240,6240,0
20241113,123500,238315990,6240,6240,6240,6240,0
20241113,123400,238315990,6240,6240,6240,6240,1
20241113,123300,238309750,6240,6240,6240,6240,108
20241113,123200,237635830,6240,6240,6240,6240,0
20241113,123100,237635830,6240,6240,6240,6240,0
20241113,123000,237635830,6240,6240,6240,6240,0
20241113,122900,237635830,6240,6240,6240,6240,100
20241113,122800,237011830,6240,6240,6240,6240,0
20241113,122700,237011830,6240,6240,6240,6240,4
20241113,122600,236986870,6240,6230,6240,6230,3
20241113,122500,236968170,6200,6200,6200,6200,20
20241113,122400,236844170,6190,6220,6220,6190,66
20241113,122300,236433680,6210,6210,6210,6210,0
20241113,122200,236433680,6210,6210,6210,6210,0
20241113,122100,236433680,6210,6210,6210,6210,0
20241113,122000,236433680,6210,6210,6210,6210,0
20241113,121900,236433680,6210,6210,6210,6210,0
20241113,121800,236433680,6210,6210,6210,6210,44
20241113,121700,236160440,6210,6210,6210,6210,56
20241113,121600,235812680,6210,6210,6210,6210,0
20241113,121500,235812680,6210,6210,6210,6210,0
20241113,121400,235812680,6210,6200,6210,6190,200
20241113,121300,234573660,6200,6200,6200,6200,0
20241113,121200,234573660,6200,6200,6200,6200,0
20241113,121100,234573660,6200,6200,6200,6200,0
20241113,121000,234573660,6200,6200,6200,6200,0
20241113,120900,234573660,6200,6200,6200,6200,0
20241113,120800,234573660,6200,6200,6200,6200,0
20241113,120700,234573660,6200,6200,6200,6200,1
20241113,120600,234567460,6190,6190,6190,6190,0
20241113,120500,234567460,6190,6210,6210,6190,2
20241113,120400,234555060,6190,6190,6190,6190,99
20241113,120300,233942250,6190,6190,6190,6190,0
20241113,120200,233942250,6190,6190,6190,6190,0
20241113,120100,233942250,6190,6190,6190,6190,0
20241113,120000,233942250,6190,6190,6190,6190,0
20241113,115900,233942250,6190,6190,6190,6190,1
20241113,115800,233936060,6180,6180,6180,6180,0
20241113,115700,233936060,6180,6180,6180,6180,0
20241113,115600,233936060,6180,6180,6180,6180,0
20241113,115500,233936060,6180,6180,6180,6180,0
20241113,115400,233936060,6180,6180,6180,6180,50
20241113,115300,233627060,6180,6180,6180,6180,0
20241113,115200,233627060,6180,6180,6180,6180,0
20241113,115100,233627060,6180,6180,6180,6180,0
20241113,115000,233627060,6180,6180,6180,6180,2
20241113,114900,233614700,6180,6180,6180,6180,2
20241113,114800,233602340,6170,6170,6170,6170,0
20241113,114700,233602340,6170,6170,6170,6120,226
20241113,114600,232207970,6170,6170,6170,6170,0
20241113,114500,232207970,6170,6170,6170,6170,101
20241113,114400,231584800,6170,6170,6170,6170,10
20241113,114300,231523100,6170,6170,6170,6170,12
20241113,114200,231449060,6170,6170,6170,6170,1
20241113,114100,231442890,6180,6180,6180,6180,0
20241113,114000,231442890,6180,6180,6180,6180,3
20241113,113900,231424350,6180,6180,6180,6180,1
20241113,113800,231418170,6180,6150,6180,6150,171
20241113,113700,230366470,6100,6170,6180,6100,2622
20241113,113600,214305510,6170,6170,6170,6170,11
20241113,113500,214237640,6170,6140,6180,6140,2257
20241113,113400,200356720,6190,6190,6190,6190,0
20241113,113300,200356720,6190,6190,6190,6190,0
20241113,113200,200356720,6190,6190,6190,6190,0
20241113,113100,200356720,6190,6230,6230,6100,9782
20241113,113000,140529630,6190,6190,6230,6190,6001
20241113,112900,103383400,6230,6190,6230,6190,11
20241113,112800,103315270,6200,6200,6200,6200,200
20241113,112700,102075270,6200,6200,6200,6200,0
20241113,112600,102075270,6200,6210,6210,6200,122
20241113,112500,101318840,6250,6250,6250,6250,0
20241113,112400,101318840,6250,6250,6250,6250,1
20241113,112300,101312590,6240,6250,6250,6240,4
20241113,112200,101287610,6250,6250,6250,6250,0
20241113,112100,101287610,6250,6250,6250,6250,0
20241113,112000,101287610,6250,6200,6250,6200,2
20241113,111900,101275160,6250,6250,6250,6250,0
20241113,111800,101275160,6250,6250,6250,6250,0
20241113,111700,101275160,6250,6250,6250,6250,0
20241113,111600,101275160,6250,6250,6250,6250,1
20241113,111500,101268910,6200,6200,6200,6200,600
20241113,111400,97548910,6250,6250,6250,6200,402
20241113,111300,95056410,6210,6210,6210,6210,700
20241113,111200,90709410,6210,6210,6210,6210,50
20241113,111100,90398910,6260,6260,6260,6260,1
20241113,111000,90392650,6260,6260,6260,6260,0
20241113,110900,90392650,6260,6260,6260,6260,0
20241113,110800,90392650,6260,6260,6260,6260,0
20241113,110700,90392650,6260,6260,6260,6260,0
20241113,110600,90392650,6260,6260,6260,6260,0
20241113,110500,90392650,6260,6260,6260,6260,2
20241113,110400,90380130,6260,6260,6260,6260,0
20241113,110300,90380130,6260,6260,6260,6260,0
20241113,110200,90380130,6260,6210,6260,6210,213
20241113,110100,89057100,6260,6260,6260,6260,0
20241113,110000,89057100,6260,6260,6260,6260,50
20241113,105900,88744100,6260,6250,6260,6250,52
20241113,105800,88419090,6250,6250,6250,6250,0
20241113,105700,88419090,6250,6250,6250,6250,50
20241113,105600,88106590,6250,6200,6250,6200,42
20241113,105500,87846140,6250,6240,6250,6240,6
20241113,105400,87808690,6250,6250,6250,6250,0
20241113,105300,87808690,6250,6250,6250,6250,0
20241113,105200,87808690,6250,6250,6250,6250,1
20241113,105100,87802440,6210,6260,6260,6210,11
20241113,105000,87734080,6260,6230,6270,6200,2005
20241113,104900,75280700,6230,6230,6230,6230,20
20241113,104800,75156100,6230,6230,6230,6230,0
20241113,104700,75156100,6230,6230,6230,6230,0
20241113,104600,75156100,6230,6230,6230,6230,0
20241113,104500,75156100,6230,6230,6230,6230,0
20241113,104400,75156100,6230,6240,6240,6230,462
20241113,104300,72274790,6270,6250,6270,6250,139
20241113,104200,71406020,6250,6250,6250,6250,20
20241113,104100,71281020,6250,6250,6250,6250,0
20241113,104000,71281020,6250,6250,6250,6250,32
20241113,103900,71081020,6280,6280,6280,6280,0
20241113,103800,71081020,6280,6280,6280,6280,0
20241113,103700,71081020,6280,6280,6280,6280,128
20241113,103600,70277180,6280,6280,6280,6280,72
20241113,103500,69825020,6280,6280,6280,6280,0
20241113,103400,69825020,6280,6280,6280,6280,0
20241113,103300,69825020,6280,6280,6280,6280,3
20241113,103200,69806180,6290,6290,6290,6290,0
20241113,103100,69806180,6290,6290,6290,6290,0
20241113,103000,69806180,6290,6290,6290,6290,0
20241113,102900,69806180,6290,6290,6290,6290,0
20241113,102800,69806180,6290,6290,6290,6290,0
20241113,102700,69806180,6290,6290,6290,6290,0
20241113,102600,69806180,6290,6250,6290,6240,559
20241113,102500,66313240,6290,6290,6290,6290,0
20241113,102400,66313240,6290,6290,6290,6290,30
20241113,102300,66124540,6290,6290,6290,6290,63
20241113,102200,65728270,6290,6280,6290,6280,13
20241113,102100,65646620,6280,6280,6280,6280,0
20241113,102000,65646620,6280,6280,6280,6280,0
20241113,101900,65646620,6280,6280,6280,6280,0
20241113,101800,65646620,6280,6280,6280,6280,8
20241113,101700,65596380,6280,6280,6280,6280,0
20241113,101600,65596380,6280,6280,6280,6280,1
20241113,101500,65590100,6300,6300,6300,6300,0
20241113,101400,65590100,6300,6300,6300,6300,0
20241113,101300,65590100,6300,6300,6300,6300,0
20241113,101200,65590100,6300,6300,6300,6300,0
20241113,101100,65590100,6300,6250,6300,6250,201
20241113,101000,64333800,6300,6300,6300,6300,0
20241113,100900,64333800,6300,6300,6300,6300,32
20241113,100800,64132200,6240,6310,6310,6240,4000
20241113,100700,39048760,6320,6320,6320,6320,0
20241113,100600,39048760,6320,6320,6320,6320,0
20241113,100500,39048760,6320,6320,6320,6320,16
20241113,100400,38947640,6320,6320,6320,6320,0
20241113,100300,38947640,6320,6320,6320,6320,0
20241113,100200,38947640,6320,6320,6320,6320,0
20241113,100100,38947640,6320,6320,6320,6320,0
20241113,100000,38947640,6320,6320,6320,6320,1
20241113,095900,38941320,6320,6320,6320,6320,0
20241113,095800,38941320,6320,6320,6320,6320,0
20241113,095700,38941320,6320,6320,6320,6320,0
20241113,095600,38941320,6320,6320,6320,6320,0
20241113,095500,38941320,6320,6320,6320,6320,20
20241113,095400,38814920,6330,6330,6330,6330,0
20241113,095300,38814920,6330,6330,6330,6330,0
20241113,095200,38814920,6330,6330,6330,6330,0
20241113,095100,38814920,6330,6330,6330,6330,1
20241113,095000,38808590,6330,6330,6330,6330,50
20241113,094900,38492090,6340,6340,6340,6340,7
20241113,094800,38447710,6350,6350,6350,6350,0
20241113,094700,38447710,6350,6350,6350,6350,0
20241113,094600,38447710,6350,6350,6350,6350,0
20241113,094500,38447710,6350,6350,6350,6350,0
20241113,094400,38447710,6350,6350,6350,6350,1
20241113,094300,38441360,6350,6350,6350,6350,1
20241113,094200,38435010,6350,6350,6350,6350,1
20241113,094100,38428660,6320,6320,6320,6320,6
20241113,094000,38390740,6320,6320,6320,6320,0
20241113,093900,38390740,6320,6320,6320,6320,184
20241113,093800,37227860,6320,6320,6320,6320,0
20241113,093700,37227860,6320,6320,6320,6320,3
20241113,093600,37208900,6320,6320,6320,6320,0
20241113,093500,37208900,6320,6320,6320,6320,0
20241113,093400,37208900,6320,6320,6320,6320,401
20241113,093300,34674580,6300,6300,6300,6300,101
20241113,093200,34038280,6300,6300,6300,6300,100
20241113,093100,33408280,6300,6280,6300,6280,59
20241113,093000,33037740,6280,6280,6280,6280,0
20241113,092900,33037740,6280,6280,6280,6280,0
20241113,092800,33037740,6280,6280,6280,6280,29
20241113,092700,32855620,6300,6300,6300,6300,0
20241113,092600,32855620,6300,6300,6300,6300,2
20241113,092500,32843020,6280,6280,6280,6280,41
20241113,092400,32585540,6300,6300,6300,6300,0
20241113,092300,32585540,6300,6300,6300,6300,1
20241113,092200,32579240,6280,6280,6280,6280,1
20241113,092100,32572960,6300,6290,6300,6290,28
20241113,092000,32396830,6300,6300,6300,6300,0
20241113,091900,32396830,6300,6300,6300,6300,1
20241113,091800,32390530,6290,6300,6300,6290,562
20241113,091700,28853550,6320,6320,6320,6320,0
20241113,091600,28853550,6320,6320,6320,6320,0
20241113,091500,28853550,6320,6320,6320,6320,3
20241113,091400,28834590,6280,6330,6330,6280,3000
20241113,091300,9965460,6360,6360,6360,6360,0
20241113,091200,9965460,6360,6330,6360,6330,2
20241113,091100,9952770,6360,6360,6360,6360,1
20241113,091000,9946410,6350,6350,6350,6350,50
20241113,090900,9628910,6350,6350,6350,6330,277
20241113,090800,7869980,6350,6350,6350,6350,50
20241113,090700,7552480,6350,6350,6360,6350,318
20241113,090600,5532050,6330,6330,6330,6330,0
20241113,090500,5532050,6330,6330,6330,6330,0
20241113,090400,5532050,6330,6330,6330,6330,200
20241113,090300,4266050,6290,6290,6290,6290,5
20241113,090200,4234600,6300,6300,6300,6300,0
20241113,090100,4234600,6300,6300,6300,6300,0
20241113,090000,4234600,6300,6300,6310,6300,672