KissMeData/048430/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,192900,167426390,6280,6280,6280,6280,1012
20241115,192800,167426390,6280,6280,6280,6280,0
20241115,192700,167426390,6280,6280,6280,6280,0
20241115,192600,167426390,6280,6280,6280,6280,0
20241115,192500,167426390,6280,6280,6280,6280,0
20241115,192400,167426390,6280,6280,6280,6280,0
20241115,192300,167426390,6280,6280,6280,6280,0
20241115,192200,167426390,6280,6280,6280,6280,0
20241115,192100,167426390,6280,6280,6280,6280,0
20241115,192000,167426390,6280,6280,6280,6280,0
20241115,191900,167426390,6280,6280,6280,6280,0
20241115,191800,167426390,6280,6280,6280,6280,0
20241115,191700,167426390,6280,6280,6280,6280,0
20241115,191600,167426390,6280,6280,6280,6280,0
20241115,191500,167426390,6280,6280,6280,6280,0
20241115,191400,167426390,6280,6280,6280,6280,0
20241115,191300,167426390,6280,6280,6280,6280,0
20241115,191200,167426390,6280,6280,6280,6280,0
20241115,191100,167426390,6280,6280,6280,6280,0
20241115,191000,167426390,6280,6280,6280,6280,0
20241115,190900,167426390,6280,6280,6280,6280,0
20241115,190800,167426390,6280,6280,6280,6280,0
20241115,190700,167426390,6280,6280,6280,6280,0
20241115,190600,167426390,6280,6280,6280,6280,0
20241115,190500,167426390,6280,6280,6280,6280,0
20241115,190400,167426390,6280,6280,6280,6280,0
20241115,190300,167426390,6280,6280,6280,6280,0
20241115,190200,167426390,6280,6280,6280,6280,0
20241115,190100,167426390,6280,6280,6280,6280,0
20241115,190000,167426390,6280,6280,6280,6280,0
20241115,185900,167426390,6280,6280,6280,6280,1012
20241115,185800,167426390,6280,6280,6280,6280,0
20241115,185700,167426390,6280,6280,6280,6280,0
20241115,185600,167426390,6280,6280,6280,6280,0
20241115,185500,167426390,6280,6280,6280,6280,0
20241115,185400,167426390,6280,6280,6280,6280,0
20241115,185300,167426390,6280,6280,6280,6280,0
20241115,185200,167426390,6280,6280,6280,6280,0
20241115,185100,167426390,6280,6280,6280,6280,0
20241115,185000,167426390,6280,6280,6280,6280,0
20241115,184900,167426390,6280,6280,6280,6280,0
20241115,184800,167426390,6280,6280,6280,6280,0
20241115,184700,167426390,6280,6280,6280,6280,0
20241115,184600,167426390,6280,6280,6280,6280,0
20241115,184500,167426390,6280,6280,6280,6280,0
20241115,184400,167426390,6280,6280,6280,6280,0
20241115,184300,167426390,6280,6280,6280,6280,0
20241115,184200,167426390,6280,6280,6280,6280,0
20241115,184100,167426390,6280,6280,6280,6280,0
20241115,184000,167426390,6280,6280,6280,6280,0
20241115,183900,167426390,6280,6280,6280,6280,0
20241115,183800,167426390,6280,6280,6280,6280,0
20241115,183700,167426390,6280,6280,6280,6280,0
20241115,183600,167426390,6280,6280,6280,6280,0
20241115,183500,167426390,6280,6280,6280,6280,0
20241115,183400,167426390,6280,6280,6280,6280,0
20241115,183300,167426390,6280,6280,6280,6280,0
20241115,183200,167426390,6280,6280,6280,6280,0
20241115,183100,167426390,6280,6280,6280,6280,0
20241115,183000,167426390,6280,6280,6280,6280,0
20241115,182900,167426390,6280,6280,6280,6280,1012
20241115,182800,167426390,6280,6280,6280,6280,0
20241115,182700,167426390,6280,6280,6280,6280,0
20241115,182600,167426390,6280,6280,6280,6280,0
20241115,182500,167426390,6280,6280,6280,6280,0
20241115,182400,167426390,6280,6280,6280,6280,0
20241115,182300,167426390,6280,6280,6280,6280,0
20241115,182200,167426390,6280,6280,6280,6280,0
20241115,182100,167426390,6280,6280,6280,6280,0
20241115,182000,167426390,6280,6280,6280,6280,0
20241115,181900,167426390,6280,6280,6280,6280,0
20241115,181800,167426390,6280,6280,6280,6280,0
20241115,181700,167426390,6280,6280,6280,6280,0
20241115,181600,167426390,6280,6280,6280,6280,0
20241115,181500,167426390,6280,6280,6280,6280,0
20241115,181400,167426390,6280,6280,6280,6280,0
20241115,181300,167426390,6280,6280,6280,6280,0
20241115,181200,167426390,6280,6280,6280,6280,0
20241115,181100,167426390,6280,6280,6280,6280,0
20241115,181000,167426390,6280,6280,6280,6280,0
20241115,180900,167426390,6280,6280,6280,6280,0
20241115,180800,167426390,6280,6280,6280,6280,0
20241115,180700,167426390,6280,6280,6280,6280,0
20241115,180600,167426390,6280,6280,6280,6280,0
20241115,180500,167426390,6280,6280,6280,6280,0
20241115,180400,167426390,6280,6280,6280,6280,0
20241115,180300,167426390,6280,6280,6280,6280,0
20241115,180200,167426390,6280,6280,6280,6280,0
20241115,180100,167426390,6280,6280,6280,6280,0
20241115,180000,167426390,6280,6280,6280,6280,0
20241115,175900,167426390,6280,6280,6280,6280,1012
20241115,175800,167426390,6280,6280,6280,6280,0
20241115,175700,167426390,6280,6280,6280,6280,0
20241115,175600,167426390,6280,6280,6280,6280,0
20241115,175500,167426390,6280,6280,6280,6280,0
20241115,175400,167426390,6280,6280,6280,6280,0
20241115,175300,167426390,6280,6280,6280,6280,0
20241115,175200,167426390,6280,6280,6280,6280,0
20241115,175100,167426390,6280,6280,6280,6280,0
20241115,175000,167426390,6280,6280,6280,6280,0
20241115,174900,167426390,6280,6280,6280,6280,0
20241115,174800,167426390,6280,6280,6280,6280,0
20241115,174700,167426390,6280,6280,6280,6280,0
20241115,174600,167426390,6280,6280,6280,6280,0
20241115,174500,167426390,6280,6280,6280,6280,0
20241115,174400,167426390,6280,6280,6280,6280,0
20241115,174300,167426390,6280,6280,6280,6280,0
20241115,174200,167426390,6280,6280,6280,6280,0
20241115,174100,167426390,6280,6280,6280,6280,0
20241115,174000,167426390,6280,6280,6280,6280,0
20241115,173900,167426390,6280,6280,6280,6280,0
20241115,173800,167426390,6280,6280,6280,6280,0
20241115,173700,167426390,6280,6280,6280,6280,0
20241115,173600,167426390,6280,6280,6280,6280,0
20241115,173500,167426390,6280,6280,6280,6280,0
20241115,173400,167426390,6280,6280,6280,6280,0
20241115,173300,167426390,6280,6280,6280,6280,0
20241115,173200,167426390,6280,6280,6280,6280,0
20241115,173100,167426390,6280,6280,6280,6280,0
20241115,173000,167426390,6280,6280,6280,6280,0
20241115,172900,167426390,6280,6280,6280,6280,1012
20241115,172800,167426390,6280,6280,6280,6280,0
20241115,172700,167426390,6280,6280,6280,6280,0
20241115,172600,167426390,6280,6280,6280,6280,0
20241115,172500,167426390,6280,6280,6280,6280,0
20241115,172400,167426390,6280,6280,6280,6280,0
20241115,172300,167426390,6280,6280,6280,6280,0
20241115,172200,167426390,6280,6280,6280,6280,0
20241115,172100,167426390,6280,6280,6280,6280,0
20241115,172000,167426390,6280,6280,6280,6280,0
20241115,171900,167426390,6280,6280,6280,6280,0
20241115,171800,167426390,6280,6280,6280,6280,0
20241115,171700,167426390,6280,6280,6280,6280,0
20241115,171600,167426390,6280,6280,6280,6280,0
20241115,171500,167426390,6280,6280,6280,6280,0
20241115,171400,167426390,6280,6280,6280,6280,0
20241115,171300,167426390,6280,6280,6280,6280,0
20241115,171200,167426390,6280,6280,6280,6280,0
20241115,171100,167426390,6280,6280,6280,6280,0
20241115,171000,167426390,6280,6280,6280,6280,0
20241115,170900,167426390,6280,6280,6280,6280,0
20241115,170800,167426390,6280,6280,6280,6280,0
20241115,170700,167426390,6280,6280,6280,6280,0
20241115,170600,167426390,6280,6280,6280,6280,0
20241115,170500,167426390,6280,6280,6280,6280,0
20241115,170400,167426390,6280,6280,6280,6280,0
20241115,170300,167426390,6280,6280,6280,6280,0
20241115,170200,167426390,6280,6280,6280,6280,0
20241115,170100,167426390,6280,6280,6280,6280,0
20241115,170000,167426390,6280,6280,6280,6280,0
20241115,165900,167426390,6280,6280,6280,6280,1012
20241115,165800,167426390,6280,6280,6280,6280,0
20241115,165700,167426390,6280,6280,6280,6280,0
20241115,165600,167426390,6280,6280,6280,6280,0
20241115,165500,167426390,6280,6280,6280,6280,0
20241115,165400,167426390,6280,6280,6280,6280,0
20241115,165300,167426390,6280,6280,6280,6280,0
20241115,165200,167426390,6280,6280,6280,6280,0
20241115,165100,167426390,6280,6280,6280,6280,0
20241115,165000,167426390,6280,6280,6280,6280,0
20241115,164900,167426390,6280,6280,6280,6280,0
20241115,164800,167426390,6280,6280,6280,6280,0
20241115,164700,167426390,6280,6280,6280,6280,0
20241115,164600,167426390,6280,6280,6280,6280,0
20241115,164500,167426390,6280,6280,6280,6280,0
20241115,164400,167426390,6280,6280,6280,6280,0
20241115,164300,167426390,6280,6280,6280,6280,0
20241115,164200,167426390,6280,6280,6280,6280,0
20241115,164100,167426390,6280,6280,6280,6280,0
20241115,164000,167426390,6280,6280,6280,6280,0
20241115,163900,167426390,6280,6280,6280,6280,0
20241115,163800,167426390,6280,6280,6280,6280,0
20241115,163700,167426390,6280,6280,6280,6280,0
20241115,163600,167426390,6280,6280,6280,6280,0
20241115,163500,167426390,6280,6280,6280,6280,0
20241115,163400,167426390,6280,6280,6280,6280,0
20241115,163300,167426390,6280,6280,6280,6280,0
20241115,163200,167426390,6280,6280,6280,6280,0
20241115,163100,167426390,6280,6280,6280,6280,0
20241115,163000,167426390,6280,6280,6280,6280,0
20241115,162900,167426390,6280,6280,6280,6280,1012
20241115,162800,167426390,6280,6280,6280,6280,0
20241115,162700,167426390,6280,6280,6280,6280,0
20241115,162600,167426390,6280,6280,6280,6280,0
20241115,162500,167426390,6280,6280,6280,6280,0
20241115,162400,167426390,6280,6280,6280,6280,0
20241115,162300,167426390,6280,6280,6280,6280,0
20241115,162200,167426390,6280,6280,6280,6280,0
20241115,162100,167426390,6280,6280,6280,6280,0
20241115,162000,167426390,6280,6280,6280,6280,0
20241115,161900,167426390,6280,6280,6280,6280,0
20241115,161800,167426390,6280,6280,6280,6280,0
20241115,161700,167426390,6280,6280,6280,6280,0
20241115,161600,167426390,6280,6280,6280,6280,0
20241115,161500,167426390,6280,6280,6280,6280,0
20241115,161400,167426390,6280,6280,6280,6280,0
20241115,161300,167426390,6280,6280,6280,6280,0
20241115,161200,167426390,6280,6280,6280,6280,0
20241115,161100,167426390,6280,6280,6280,6280,0
20241115,161000,167426390,6280,6280,6280,6280,0
20241115,160900,167426390,6280,6280,6280,6280,0
20241115,160800,167426390,6280,6280,6280,6280,0
20241115,160700,167426390,6280,6280,6280,6280,0
20241115,160600,167426390,6280,6280,6280,6280,0
20241115,160500,167426390,6280,6280,6280,6280,0
20241115,160400,167426390,6280,6280,6280,6280,0
20241115,160300,167426390,6280,6280,6280,6280,0
20241115,160200,167426390,6280,6280,6280,6280,0
20241115,160100,167426390,6280,6280,6280,6280,0
20241115,160000,167426390,6280,6280,6280,6280,0
20241115,155900,167426390,6280,6280,6280,6280,1012
20241115,155800,167426390,6280,6280,6280,6280,0
20241115,155700,167426390,6280,6280,6280,6280,0
20241115,155600,167426390,6280,6280,6280,6280,0
20241115,155500,167426390,6280,6280,6280,6280,0
20241115,155400,167426390,6280,6280,6280,6280,0
20241115,155300,167426390,6280,6280,6280,6280,0
20241115,155200,167426390,6280,6280,6280,6280,0
20241115,155100,167426390,6280,6280,6280,6280,0
20241115,155000,167426390,6280,6280,6280,6280,0
20241115,154900,167426390,6280,6280,6280,6280,0
20241115,154800,167426390,6280,6280,6280,6280,0
20241115,154700,167426390,6280,6280,6280,6280,0
20241115,154600,167426390,6280,6280,6280,6280,0
20241115,154500,167426390,6280,6280,6280,6280,0
20241115,154400,167426390,6280,6280,6280,6280,0
20241115,154300,167426390,6280,6280,6280,6280,0
20241115,154200,167426390,6280,6280,6280,6280,0
20241115,154100,167426390,6280,6280,6280,6280,0
20241115,154000,167426390,6280,6280,6280,6280,0
20241115,153900,167426390,6280,6280,6280,6280,0
20241115,153800,167426390,6280,6280,6280,6280,0
20241115,153700,167426390,6280,6280,6280,6280,0
20241115,153600,167426390,6280,6280,6280,6280,0
20241115,153500,167426390,6280,6280,6280,6280,0
20241115,153400,167426390,6280,6280,6280,6280,0
20241115,153300,167426390,6280,6280,6280,6280,0
20241115,153200,167426390,6280,6280,6280,6280,0
20241115,153100,167426390,6280,6280,6280,6280,0
20241115,153000,167426390,6280,6280,6280,6280,1012
20241115,152900,161071030,6230,6230,6230,6230,0
20241115,152800,161071030,6230,6230,6230,6230,0
20241115,152700,161071030,6230,6230,6230,6230,0
20241115,152600,161071030,6230,6230,6230,6230,0
20241115,152500,161071030,6230,6230,6230,6230,0
20241115,152400,161071030,6230,6230,6230,6230,0
20241115,152300,161071030,6230,6230,6230,6230,0
20241115,152200,161071030,6230,6230,6230,6230,0
20241115,152100,161071030,6230,6230,6230,6230,0
20241115,152000,161071030,6230,6230,6230,6230,0
20241115,151900,161071030,6230,6230,6230,6230,0
20241115,151800,161071030,6230,6230,6230,6230,1
20241115,151700,161064800,6240,6240,6240,6240,2
20241115,151600,161052320,6290,6290,6290,6290,80
20241115,151500,160549120,6230,6230,6230,6230,0
20241115,151400,160549120,6230,6230,6230,6230,0
20241115,151300,160549120,6230,6250,6250,6230,584
20241115,151200,156900660,6230,6230,6230,6230,0
20241115,151100,156900660,6230,6230,6230,6230,1
20241115,151000,156894430,6250,6260,6260,6230,976
20241115,150900,150789700,6270,6230,6270,6230,564
20241115,150800,147275780,6230,6230,6230,6230,0
20241115,150700,147275780,6230,6250,6250,6230,700
20241115,150600,142911890,6250,6250,6250,6250,0
20241115,150500,142911890,6250,6260,6260,6250,39
20241115,150400,142667760,6250,6260,6260,6250,63
20241115,150300,142273390,6240,6240,6240,6240,0
20241115,150200,142273390,6240,6240,6240,6240,0
20241115,150100,142273390,6240,6240,6240,6240,0
20241115,150000,142273390,6240,6240,6240,6240,0
20241115,145900,142273390,6240,6240,6240,6240,0
20241115,145800,142273390,6240,6240,6240,6240,0
20241115,145700,142273390,6240,6240,6240,6240,0
20241115,145600,142273390,6240,6270,6270,6240,38
20241115,145500,142035160,6270,6270,6270,6270,0
20241115,145400,142035160,6270,6270,6270,6270,0
20241115,145300,142035160,6270,6270,6270,6270,0
20241115,145200,142035160,6270,6270,6270,6270,0
20241115,145100,142035160,6270,6270,6270,6270,0
20241115,145000,142035160,6270,6280,6280,6270,500
20241115,144900,138899860,6280,6280,6280,6280,0
20241115,144800,138899860,6280,6280,6280,6280,0
20241115,144700,138899860,6280,6280,6280,6280,1
20241115,144600,138893580,6290,6290,6290,6290,3
20241115,144500,138874710,6280,6280,6280,6280,0
20241115,144400,138874710,6280,6280,6280,6280,0
20241115,144300,138874710,6280,6280,6280,6280,0
20241115,144200,138874710,6280,6280,6280,6280,0
20241115,144100,138874710,6280,6280,6280,6280,0
20241115,144000,138874710,6280,6280,6280,6280,0
20241115,143900,138874710,6280,6280,6280,6280,77
20241115,143800,138391150,6280,6280,6280,6280,0
20241115,143700,138391150,6280,6280,6280,6280,0
20241115,143600,138391150,6280,6280,6280,6280,0
20241115,143500,138391150,6280,6280,6280,6280,1
20241115,143400,138384870,6300,6300,6300,6300,0
20241115,143300,138384870,6300,6300,6300,6300,0
20241115,143200,138384870,6300,6300,6300,6300,0
20241115,143100,138384870,6300,6300,6300,6300,0
20241115,143000,138384870,6300,6300,6300,6300,0
20241115,142900,138384870,6300,6300,6300,6300,0
20241115,142800,138384870,6300,6300,6300,6300,0
20241115,142700,138384870,6300,6300,6300,6300,0
20241115,142600,138384870,6300,6300,6300,6300,0
20241115,142500,138384870,6300,6300,6300,6300,0
20241115,142400,138384870,6300,6300,6300,6300,0
20241115,142300,138384870,6300,6300,6300,6300,0
20241115,142200,138384870,6300,6300,6300,6300,1
20241115,142100,138378570,6300,6300,6300,6300,5
20241115,142000,138347070,6280,6280,6280,6280,0
20241115,141900,138347070,6280,6280,6280,6280,0
20241115,141800,138347070,6280,6280,6280,6280,88
20241115,141700,137794430,6280,6280,6280,6280,0
20241115,141600,137794430,6280,6280,6280,6280,1
20241115,141500,137788150,6290,6290,6290,6290,0
20241115,141400,137788150,6290,6290,6290,6290,345
20241115,141300,135618100,6280,6260,6280,6260,751
20241115,141200,130906440,6260,6260,6260,6260,8
20241115,141100,130856360,6260,6260,6260,6260,1
20241115,141000,130850100,6260,6260,6260,6260,0
20241115,140900,130850100,6260,6260,6260,6260,0
20241115,140800,130850100,6260,6260,6260,6260,0
20241115,140700,130850100,6260,6260,6260,6260,1
20241115,140600,130843840,6260,6260,6260,6260,0
20241115,140500,130843840,6260,6260,6260,6260,0
20241115,140400,130843840,6260,6260,6260,6260,0
20241115,140300,130843840,6260,6260,6260,6260,0
20241115,140200,130843840,6260,6260,6260,6260,0
20241115,140100,130843840,6260,6260,6260,6260,0
20241115,140000,130843840,6260,6260,6260,6260,0
20241115,135900,130843840,6260,6260,6260,6260,0
20241115,135800,130843840,6260,6260,6260,6260,0
20241115,135700,130843840,6260,6260,6260,6260,0
20241115,135600,130843840,6260,6260,6260,6260,151
20241115,135500,129898580,6260,6260,6260,6260,1
20241115,135400,129892320,6220,6220,6220,6220,0
20241115,135300,129892320,6220,6220,6220,6220,0
20241115,135200,129892320,6220,6220,6220,6220,0
20241115,135100,129892320,6220,6240,6240,6220,1000
20241115,135000,123670300,6260,6260,6260,6260,0
20241115,134900,123670300,6260,6260,6260,6260,0
20241115,134800,123670300,6260,6260,6260,6260,0
20241115,134700,123670300,6260,6260,6260,6260,0
20241115,134600,123670300,6260,6260,6260,6260,0
20241115,134500,123670300,6260,6260,6260,6260,0
20241115,134400,123670300,6260,6260,6260,6260,0
20241115,134300,123670300,6260,6260,6260,6260,0
20241115,134200,123670300,6260,6260,6260,6260,0
20241115,134100,123670300,6260,6260,6260,6260,0
20241115,134000,123670300,6260,6260,6260,6260,1
20241115,133900,123664040,6230,6230,6230,6230,0
20241115,133800,123664040,6230,6230,6230,6230,0
20241115,133700,123664040,6230,6230,6230,6230,70
20241115,133600,123227940,6260,6260,6260,6260,0
20241115,133500,123227940,6260,6260,6260,6260,0
20241115,133400,123227940,6260,6260,6260,6260,0
20241115,133300,123227940,6260,6260,6260,6260,40
20241115,133200,122977540,6270,6270,6270,6270,0
20241115,133100,122977540,6270,6270,6270,6270,0
20241115,133000,122977540,6270,6270,6270,6270,1
20241115,132900,122971270,6280,6280,6280,6280,1
20241115,132800,122964990,6230,6240,6240,6230,207
20241115,132700,121674280,6280,6280,6280,6280,0
20241115,132600,121674280,6280,6280,6280,6280,0
20241115,132500,121674280,6280,6280,6280,6280,1
20241115,132400,121668000,6290,6290,6290,6290,0
20241115,132300,121668000,6290,6290,6290,6290,0
20241115,132200,121668000,6290,6290,6290,6290,0
20241115,132100,121668000,6290,6290,6290,6290,0
20241115,132000,121668000,6290,6290,6290,6290,0
20241115,131900,121668000,6290,6290,6290,6290,0
20241115,131800,121668000,6290,6290,6290,6290,0
20241115,131700,121668000,6290,6290,6290,6290,0
20241115,131600,121668000,6290,6290,6290,6290,0
20241115,131500,121668000,6290,6290,6290,6290,0
20241115,131400,121668000,6290,6290,6290,6290,0
20241115,131300,121668000,6290,6290,6290,6290,0
20241115,131200,121668000,6290,6290,6290,6290,0
20241115,131100,121668000,6290,6290,6290,6290,0
20241115,131000,121668000,6290,6290,6290,6290,0
20241115,130900,121668000,6290,6290,6290,6290,0
20241115,130800,121668000,6290,6290,6290,6290,0
20241115,130700,121668000,6290,6250,6290,6250,500
20241115,130600,118537290,6240,6240,6240,6240,0
20241115,130500,118537290,6240,6240,6240,6240,0
20241115,130400,118537290,6240,6240,6240,6240,0
20241115,130300,118537290,6240,6240,6240,6240,0
20241115,130200,118537290,6240,6240,6240,6240,0
20241115,130100,118537290,6240,6240,6240,6240,0
20241115,130000,118537290,6240,6240,6240,6240,0
20241115,125900,118537290,6240,6240,6240,6240,38
20241115,125800,118300170,6240,6240,6240,6240,61
20241115,125700,117919530,6240,6240,6240,6240,0
20241115,125600,117919530,6240,6240,6240,6240,0
20241115,125500,117919530,6240,6240,6240,6240,0
20241115,125400,117919530,6240,6240,6240,6240,0
20241115,125300,117919530,6240,6240,6240,6240,0
20241115,125200,117919530,6240,6240,6240,6240,0
20241115,125100,117919530,6240,6240,6240,6240,0
20241115,125000,117919530,6240,6240,6240,6240,0
20241115,124900,117919530,6240,6240,6240,6240,0
20241115,124800,117919530,6240,6240,6240,6240,0
20241115,124700,117919530,6240,6240,6240,6240,0
20241115,124600,117919530,6240,6240,6240,6240,0
20241115,124500,117919530,6240,6240,6240,6240,0
20241115,124400,117919530,6240,6240,6240,6240,0
20241115,124300,117919530,6240,6240,6240,6240,0
20241115,124200,117919530,6240,6240,6240,6240,2
20241115,124100,117907050,6240,6240,6240,6240,2
20241115,124000,117894570,6230,6230,6230,6230,0
20241115,123900,117894570,6230,6220,6230,6220,42
20241115,123800,117633000,6220,6220,6220,6220,0
20241115,123700,117633000,6220,6200,6220,6200,805
20241115,123600,112638880,6200,6200,6200,6200,0
20241115,123500,112638880,6200,6200,6200,6200,0
20241115,123400,112638880,6200,6200,6200,6200,90
20241115,123300,112080880,6200,6200,6200,6200,0
20241115,123200,112080880,6200,6200,6200,6200,0
20241115,123100,112080880,6200,6200,6200,6200,0
20241115,123000,112080880,6200,6200,6200,6200,0
20241115,122900,112080880,6200,6200,6200,6200,0
20241115,122800,112080880,6200,6200,6200,6200,0
20241115,122700,112080880,6200,6200,6200,6200,0
20241115,122600,112080880,6200,6200,6200,6200,10
20241115,122500,112018880,6220,6220,6220,6220,1
20241115,122400,112012660,6150,6210,6210,6150,3800
20241115,122300,88536660,6230,6230,6230,6230,300
20241115,122200,86667660,6230,6230,6230,6230,0
20241115,122100,86667660,6230,6230,6230,6230,0
20241115,122000,86667660,6230,6230,6230,6230,50
20241115,121900,86356160,6230,6230,6230,6230,0
20241115,121800,86356160,6230,6230,6230,6230,0
20241115,121700,86356160,6230,6230,6230,6230,0
20241115,121600,86356160,6230,6230,6230,6230,0
20241115,121500,86356160,6230,6240,6240,6230,2
20241115,121400,86343690,6230,6230,6230,6230,58
20241115,121300,85982350,6230,6230,6230,6230,0
20241115,121200,85982350,6230,6220,6230,6220,1389
20241115,121100,77328890,6200,6200,6200,6200,0
20241115,121000,77328890,6200,6200,6200,6200,0
20241115,120900,77328890,6200,6200,6200,6200,0
20241115,120800,77328890,6200,6200,6200,6200,0
20241115,120700,77328890,6200,6200,6200,6200,0
20241115,120600,77328890,6200,6200,6200,6200,0
20241115,120500,77328890,6200,6200,6200,6200,200
20241115,120400,76088890,6200,6210,6210,6200,80
20241115,120300,75592700,6210,6210,6210,6210,0
20241115,120200,75592700,6210,6210,6210,6210,0
20241115,120100,75592700,6210,6210,6210,6210,0
20241115,120000,75592700,6210,6210,6210,6210,0
20241115,115900,75592700,6210,6210,6210,6210,12
20241115,115800,75518180,6210,6210,6210,6210,0
20241115,115700,75518180,6210,6210,6210,6210,0
20241115,115600,75518180,6210,6210,6210,6210,0
20241115,115500,75518180,6210,6210,6210,6210,0
20241115,115400,75518180,6210,6210,6210,6210,0
20241115,115300,75518180,6210,6210,6210,6210,0
20241115,115200,75518180,6210,6210,6210,6210,0
20241115,115100,75518180,6210,6210,6210,6210,0
20241115,115000,75518180,6210,6210,6210,6210,0
20241115,114900,75518180,6210,6210,6210,6210,0
20241115,114800,75518180,6210,6210,6210,6210,0
20241115,114700,75518180,6210,6210,6210,6210,0
20241115,114600,75518180,6210,6210,6210,6210,0
20241115,114500,75518180,6210,6210,6210,6210,0
20241115,114400,75518180,6210,6210,6210,6210,0
20241115,114300,75518180,6210,6210,6210,6210,0
20241115,114200,75518180,6210,6210,6210,6210,0
20241115,114100,75518180,6210,6210,6210,6210,0
20241115,114000,75518180,6210,6210,6210,6210,0
20241115,113900,75518180,6210,6210,6210,6210,0
20241115,113800,75518180,6210,6210,6210,6210,0
20241115,113700,75518180,6210,6210,6210,6210,0
20241115,113600,75518180,6210,6210,6210,6210,0
20241115,113500,75518180,6210,6210,6210,6210,0
20241115,113400,75518180,6210,6210,6210,6210,0
20241115,113300,75518180,6210,6210,6210,6210,4
20241115,113200,75493340,6220,6220,6220,6220,0
20241115,113100,75493340,6220,6220,6220,6220,0
20241115,113000,75493340,6220,6220,6220,6220,0
20241115,112900,75493340,6220,6220,6220,6220,0
20241115,112800,75493340,6220,6220,6220,6220,0
20241115,112700,75493340,6220,6220,6220,6220,0
20241115,112600,75493340,6220,6220,6220,6220,0
20241115,112500,75493340,6220,6220,6220,6220,0
20241115,112400,75493340,6220,6220,6220,6220,0
20241115,112300,75493340,6220,6220,6220,6220,450
20241115,112200,72694340,6220,6220,6220,6220,0
20241115,112100,72694340,6220,6220,6220,6220,100
20241115,112000,72072340,6230,6230,6230,6230,2
20241115,111900,72059880,6220,6220,6220,6220,0
20241115,111800,72059880,6220,6220,6220,6220,0
20241115,111700,72059880,6220,6220,6220,6220,0
20241115,111600,72059880,6220,6220,6220,6220,0
20241115,111500,72059880,6220,6220,6220,6220,0
20241115,111400,72059880,6220,6220,6220,6220,0
20241115,111300,72059880,6220,6220,6220,6220,3
20241115,111200,72041220,6230,6230,6230,6230,0
20241115,111100,72041220,6230,6230,6230,6230,0
20241115,111000,72041220,6230,6230,6230,6230,0
20241115,110900,72041220,6230,6230,6230,6230,0
20241115,110800,72041220,6230,6230,6230,6230,0
20241115,110700,72041220,6230,6230,6230,6230,0
20241115,110600,72041220,6230,6230,6230,6230,0
20241115,110500,72041220,6230,6230,6230,6230,0
20241115,110400,72041220,6230,6230,6230,6230,0
20241115,110300,72041220,6230,6230,6230,6230,0
20241115,110200,72041220,6230,6230,6230,6230,2
20241115,110100,72028760,6230,6220,6230,6220,239
20241115,110000,70541670,6220,6220,6220,6220,200
20241115,105900,69297670,6210,6210,6210,6210,10
20241115,105800,69235570,6190,6190,6190,6190,0
20241115,105700,69235570,6190,6190,6190,6190,0
20241115,105600,69235570,6190,6170,6190,6170,78
20241115,105500,68752770,6170,6170,6170,6170,0
20241115,105400,68752770,6170,6170,6170,6170,0
20241115,105300,68752770,6170,6170,6170,6170,0
20241115,105200,68752770,6170,6170,6170,6170,355
20241115,105100,66562420,6170,6170,6170,6170,0
20241115,105000,66562420,6170,6170,6170,6170,0
20241115,104900,66562420,6170,6170,6170,6170,206
20241115,104800,65291400,6170,6170,6170,6170,0
20241115,104700,65291400,6170,6170,6170,6170,114
20241115,104600,64588020,6170,6170,6170,6170,0
20241115,104500,64588020,6170,6170,6170,6170,0
20241115,104400,64588020,6170,6170,6170,6170,0
20241115,104300,64588020,6170,6170,6170,6170,0
20241115,104200,64588020,6170,6170,6170,6170,0
20241115,104100,64588020,6170,6170,6170,6170,0
20241115,104000,64588020,6170,6170,6170,6170,0
20241115,103900,64588020,6170,6170,6170,6170,0
20241115,103800,64588020,6170,6170,6170,6170,648
20241115,103700,60589860,6160,6160,6160,6160,0
20241115,103600,60589860,6160,6160,6160,6160,0
20241115,103500,60589860,6160,6160,6160,6160,0
20241115,103400,60589860,6160,6160,6160,6160,0
20241115,103300,60589860,6160,6160,6160,6160,35
20241115,103200,60374260,6170,6170,6170,6170,171
20241115,103100,59319190,6170,6170,6170,6170,0
20241115,103000,59319190,6170,6170,6170,6170,0
20241115,102900,59319190,6170,6170,6170,6170,0
20241115,102800,59319190,6170,6170,6170,6170,0
20241115,102700,59319190,6170,6170,6170,6170,0
20241115,102600,59319190,6170,6170,6170,6170,0
20241115,102500,59319190,6170,6170,6170,6170,0
20241115,102400,59319190,6170,6170,6170,6170,0
20241115,102300,59319190,6170,6170,6170,6170,0
20241115,102200,59319190,6170,6170,6170,6170,436
20241115,102100,56629070,6170,6170,6170,6170,0
20241115,102000,56629070,6170,6180,6180,6170,3884
20241115,101900,32652820,6180,6190,6190,6180,75
20241115,101800,32188660,6190,6190,6190,6190,300
20241115,101700,30331660,6190,6190,6190,6190,400
20241115,101600,27855660,6190,6190,6190,6190,0
20241115,101500,27855660,6190,6190,6190,6190,0
20241115,101400,27855660,6190,6190,6190,6190,0
20241115,101300,27855660,6190,6190,6190,6190,0
20241115,101200,27855660,6190,6190,6190,6190,0
20241115,101100,27855660,6190,6190,6190,6190,0
20241115,101000,27855660,6190,6190,6190,6190,0
20241115,100900,27855660,6190,6190,6190,6190,0
20241115,100800,27855660,6190,6190,6190,6190,0
20241115,100700,27855660,6190,6190,6190,6190,0
20241115,100600,27855660,6190,6190,6190,6190,0
20241115,100500,27855660,6190,6190,6190,6190,43
20241115,100400,27589490,6220,6210,6220,6210,3
20241115,100300,27570840,6180,6180,6180,6180,0
20241115,100200,27570840,6180,6180,6180,6180,0
20241115,100100,27570840,6180,6180,6180,6180,0
20241115,100000,27570840,6180,6180,6180,6180,0
20241115,095900,27570840,6180,6180,6180,6180,0
20241115,095800,27570840,6180,6180,6180,6180,0
20241115,095700,27570840,6180,6180,6180,6180,0
20241115,095600,27570840,6180,6180,6180,6180,0
20241115,095500,27570840,6180,6180,6180,6180,0
20241115,095400,27570840,6180,6180,6180,6180,0
20241115,095300,27570840,6180,6180,6180,6180,0
20241115,095200,27570840,6180,6180,6180,6180,0
20241115,095100,27570840,6180,6180,6180,6180,1
20241115,095000,27564660,6220,6220,6220,6220,0
20241115,094900,27564660,6220,6220,6220,6220,0
20241115,094800,27564660,6220,6220,6220,6220,0
20241115,094700,27564660,6220,6220,6220,6220,4
20241115,094600,27539780,6220,6220,6220,6220,1
20241115,094500,27533560,6220,6220,6220,6220,1
20241115,094400,27527340,6220,6220,6220,6220,0
20241115,094300,27527340,6220,6220,6220,6220,2
20241115,094200,27514900,6220,6200,6220,6200,152
20241115,094100,26572450,6220,6220,6220,6220,0
20241115,094000,26572450,6220,6220,6220,6220,0
20241115,093900,26572450,6220,6220,6220,6220,0
20241115,093800,26572450,6220,6220,6220,6220,0
20241115,093700,26572450,6220,6220,6220,6220,0
20241115,093600,26572450,6220,6220,6220,6220,0
20241115,093500,26572450,6220,6200,6220,6200,34
20241115,093400,26361630,6190,6190,6190,6190,9
20241115,093300,26305920,6230,6230,6230,6230,0
20241115,093200,26305920,6230,6230,6230,6230,0
20241115,093100,26305920,6230,6230,6230,6230,0
20241115,093000,26305920,6230,6230,6230,6230,51
20241115,092900,25988190,6220,6220,6220,6220,0
20241115,092800,25988190,6220,6190,6220,6190,115
20241115,092700,25274440,6190,6190,6190,6190,1
20241115,092600,25268250,6150,6180,6180,6150,103
20241115,092500,24634310,6190,6190,6190,6190,0
20241115,092400,24634310,6190,6190,6190,6190,1
20241115,092300,24628120,6190,6190,6190,6190,0
20241115,092200,24628120,6190,6190,6190,6190,0
20241115,092100,24628120,6190,6190,6190,6190,0
20241115,092000,24628120,6190,6190,6190,6190,0
20241115,091900,24628120,6190,6190,6190,6190,0
20241115,091800,24628120,6190,6170,6190,6170,104
20241115,091700,23986420,6170,6170,6170,6170,150
20241115,091600,23060920,6180,6180,6180,6180,50
20241115,091500,22751920,6190,6190,6190,6190,0
20241115,091400,22751920,6190,6190,6190,6190,250
20241115,091300,21204420,6190,6190,6190,6190,0
20241115,091200,21204420,6190,6190,6190,6190,162
20241115,091100,20201640,6190,6190,6190,6190,6
20241115,091000,20164500,6200,6200,6200,6180,31
20241115,090900,19972400,6190,6170,6200,6170,3
20241115,090800,19953840,6100,6170,6170,6100,991
20241115,090700,13873940,6170,6170,6170,6170,300
20241115,090600,12022940,6170,6170,6170,6170,0
20241115,090500,12022940,6170,6170,6170,6170,0
20241115,090400,12022940,6170,6170,6170,6170,800
20241115,090300,7086940,6170,6170,6170,6170,900
20241115,090200,1533940,6170,6170,6170,6170,0
20241115,090100,1533940,6170,6170,6170,6170,0
20241115,090000,1533940,6170,6160,6170,6160,249