KissMeData/048430/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192800,306504790,6360,6360,6360,6360,681
20241112,192700,306504790,6360,6360,6360,6360,0
20241112,192600,306504790,6360,6360,6360,6360,0
20241112,192500,306504790,6360,6360,6360,6360,0
20241112,192400,306504790,6360,6360,6360,6360,0
20241112,192300,306504790,6360,6360,6360,6360,0
20241112,192200,306504790,6360,6360,6360,6360,0
20241112,192100,306504790,6360,6360,6360,6360,0
20241112,192000,306504790,6360,6360,6360,6360,0
20241112,191900,306504790,6360,6360,6360,6360,0
20241112,191800,306504790,6360,6360,6360,6360,0
20241112,191700,306504790,6360,6360,6360,6360,0
20241112,191600,306504790,6360,6360,6360,6360,0
20241112,191500,306504790,6360,6360,6360,6360,0
20241112,191400,306504790,6360,6360,6360,6360,0
20241112,191300,306504790,6360,6360,6360,6360,0
20241112,191200,306504790,6360,6360,6360,6360,0
20241112,191100,306504790,6360,6360,6360,6360,0
20241112,191000,306504790,6360,6360,6360,6360,0
20241112,190900,306504790,6360,6360,6360,6360,0
20241112,190800,306504790,6360,6360,6360,6360,0
20241112,190700,306504790,6360,6360,6360,6360,0
20241112,190600,306504790,6360,6360,6360,6360,0
20241112,190500,306504790,6360,6360,6360,6360,0
20241112,190400,306504790,6360,6360,6360,6360,0
20241112,190300,306504790,6360,6360,6360,6360,0
20241112,190200,306504790,6360,6360,6360,6360,0
20241112,190100,306504790,6360,6360,6360,6360,0
20241112,190000,306504790,6360,6360,6360,6360,0
20241112,185900,306504790,6360,6360,6360,6360,0
20241112,185800,306504790,6360,6360,6360,6360,681
20241112,185700,306504790,6360,6360,6360,6360,0
20241112,185600,306504790,6360,6360,6360,6360,0
20241112,185500,306504790,6360,6360,6360,6360,0
20241112,185400,306504790,6360,6360,6360,6360,0
20241112,185300,306504790,6360,6360,6360,6360,0
20241112,185200,306504790,6360,6360,6360,6360,0
20241112,185100,306504790,6360,6360,6360,6360,0
20241112,185000,306504790,6360,6360,6360,6360,0
20241112,184900,306504790,6360,6360,6360,6360,0
20241112,184800,306504790,6360,6360,6360,6360,0
20241112,184700,306504790,6360,6360,6360,6360,0
20241112,184600,306504790,6360,6360,6360,6360,0
20241112,184500,306504790,6360,6360,6360,6360,0
20241112,184400,306504790,6360,6360,6360,6360,0
20241112,184300,306504790,6360,6360,6360,6360,0
20241112,184200,306504790,6360,6360,6360,6360,0
20241112,184100,306504790,6360,6360,6360,6360,0
20241112,184000,306504790,6360,6360,6360,6360,0
20241112,183900,306504790,6360,6360,6360,6360,0
20241112,183800,306504790,6360,6360,6360,6360,0
20241112,183700,306504790,6360,6360,6360,6360,0
20241112,183600,306504790,6360,6360,6360,6360,0
20241112,183500,306504790,6360,6360,6360,6360,0
20241112,183400,306504790,6360,6360,6360,6360,0
20241112,183300,306504790,6360,6360,6360,6360,0
20241112,183200,306504790,6360,6360,6360,6360,0
20241112,183100,306504790,6360,6360,6360,6360,0
20241112,183000,306504790,6360,6360,6360,6360,0
20241112,182900,306504790,6360,6360,6360,6360,0
20241112,182800,306504790,6360,6360,6360,6360,681
20241112,182700,306504790,6360,6360,6360,6360,0
20241112,182600,306504790,6360,6360,6360,6360,0
20241112,182500,306504790,6360,6360,6360,6360,0
20241112,182400,306504790,6360,6360,6360,6360,0
20241112,182300,306504790,6360,6360,6360,6360,0
20241112,182200,306504790,6360,6360,6360,6360,0
20241112,182100,306504790,6360,6360,6360,6360,0
20241112,182000,306504790,6360,6360,6360,6360,0
20241112,181900,306504790,6360,6360,6360,6360,0
20241112,181800,306504790,6360,6360,6360,6360,0
20241112,181700,306504790,6360,6360,6360,6360,0
20241112,181600,306504790,6360,6360,6360,6360,0
20241112,181500,306504790,6360,6360,6360,6360,0
20241112,181400,306504790,6360,6360,6360,6360,0
20241112,181300,306504790,6360,6360,6360,6360,0
20241112,181200,306504790,6360,6360,6360,6360,0
20241112,181100,306504790,6360,6360,6360,6360,0
20241112,181000,306504790,6360,6360,6360,6360,0
20241112,180900,306504790,6360,6360,6360,6360,0
20241112,180800,306504790,6360,6360,6360,6360,0
20241112,180700,306504790,6360,6360,6360,6360,0
20241112,180600,306504790,6360,6360,6360,6360,0
20241112,180500,306504790,6360,6360,6360,6360,0
20241112,180400,306504790,6360,6360,6360,6360,0
20241112,180300,306504790,6360,6360,6360,6360,0
20241112,180200,306504790,6360,6360,6360,6360,0
20241112,180100,306504790,6360,6360,6360,6360,0
20241112,180000,306504790,6360,6360,6360,6360,0
20241112,175900,306504790,6360,6360,6360,6360,0
20241112,175800,306504790,6360,6360,6360,6360,681
20241112,175700,306504790,6360,6360,6360,6360,0
20241112,175600,306504790,6360,6360,6360,6360,0
20241112,175500,306504790,6360,6360,6360,6360,0
20241112,175400,306504790,6360,6360,6360,6360,0
20241112,175300,306504790,6360,6360,6360,6360,0
20241112,175200,306504790,6360,6360,6360,6360,0
20241112,175100,306504790,6360,6360,6360,6360,0
20241112,175000,306504790,6360,6360,6360,6360,0
20241112,174900,306504790,6360,6360,6360,6360,0
20241112,174800,306504790,6360,6360,6360,6360,0
20241112,174700,306504790,6360,6360,6360,6360,0
20241112,174600,306504790,6360,6360,6360,6360,0
20241112,174500,306504790,6360,6360,6360,6360,0
20241112,174400,306504790,6360,6360,6360,6360,0
20241112,174300,306504790,6360,6360,6360,6360,0
20241112,174200,306504790,6360,6360,6360,6360,0
20241112,174100,306504790,6360,6360,6360,6360,0
20241112,174000,306504790,6360,6360,6360,6360,0
20241112,173900,306504790,6360,6360,6360,6360,0
20241112,173800,306504790,6360,6360,6360,6360,0
20241112,173700,306504790,6360,6360,6360,6360,0
20241112,173600,306504790,6360,6360,6360,6360,0
20241112,173500,306504790,6360,6360,6360,6360,0
20241112,173400,306504790,6360,6360,6360,6360,0
20241112,173300,306504790,6360,6360,6360,6360,0
20241112,173200,306504790,6360,6360,6360,6360,0
20241112,173100,306504790,6360,6360,6360,6360,0
20241112,173000,306504790,6360,6360,6360,6360,0
20241112,172900,306504790,6360,6360,6360,6360,0
20241112,172800,306504790,6360,6360,6360,6360,681
20241112,172700,306504790,6360,6360,6360,6360,0
20241112,172600,306504790,6360,6360,6360,6360,0
20241112,172500,306504790,6360,6360,6360,6360,0
20241112,172400,306504790,6360,6360,6360,6360,0
20241112,172300,306504790,6360,6360,6360,6360,0
20241112,172200,306504790,6360,6360,6360,6360,0
20241112,172100,306504790,6360,6360,6360,6360,0
20241112,172000,306504790,6360,6360,6360,6360,0
20241112,171900,306504790,6360,6360,6360,6360,0
20241112,171800,306504790,6360,6360,6360,6360,0
20241112,171700,306504790,6360,6360,6360,6360,0
20241112,171600,306504790,6360,6360,6360,6360,0
20241112,171500,306504790,6360,6360,6360,6360,0
20241112,171400,306504790,6360,6360,6360,6360,0
20241112,171300,306504790,6360,6360,6360,6360,0
20241112,171200,306504790,6360,6360,6360,6360,0
20241112,171100,306504790,6360,6360,6360,6360,0
20241112,171000,306504790,6360,6360,6360,6360,0
20241112,170900,306504790,6360,6360,6360,6360,0
20241112,170800,306504790,6360,6360,6360,6360,0
20241112,170700,306504790,6360,6360,6360,6360,0
20241112,170600,306504790,6360,6360,6360,6360,0
20241112,170500,306504790,6360,6360,6360,6360,0
20241112,170400,306504790,6360,6360,6360,6360,0
20241112,170300,306504790,6360,6360,6360,6360,0
20241112,170200,306504790,6360,6360,6360,6360,0
20241112,170100,306504790,6360,6360,6360,6360,0
20241112,170000,306504790,6360,6360,6360,6360,0
20241112,165900,306504790,6360,6360,6360,6360,0
20241112,165800,306504790,6360,6360,6360,6360,681
20241112,165700,306504790,6360,6360,6360,6360,0
20241112,165600,306504790,6360,6360,6360,6360,0
20241112,165500,306504790,6360,6360,6360,6360,0
20241112,165400,306504790,6360,6360,6360,6360,0
20241112,165300,306504790,6360,6360,6360,6360,0
20241112,165200,306504790,6360,6360,6360,6360,0
20241112,165100,306504790,6360,6360,6360,6360,0
20241112,165000,306504790,6360,6360,6360,6360,0
20241112,164900,306504790,6360,6360,6360,6360,0
20241112,164800,306504790,6360,6360,6360,6360,0
20241112,164700,306504790,6360,6360,6360,6360,0
20241112,164600,306504790,6360,6360,6360,6360,0
20241112,164500,306504790,6360,6360,6360,6360,0
20241112,164400,306504790,6360,6360,6360,6360,0
20241112,164300,306504790,6360,6360,6360,6360,0
20241112,164200,306504790,6360,6360,6360,6360,0
20241112,164100,306504790,6360,6360,6360,6360,0
20241112,164000,306504790,6360,6360,6360,6360,0
20241112,163900,306504790,6360,6360,6360,6360,0
20241112,163800,306504790,6360,6360,6360,6360,0
20241112,163700,306504790,6360,6360,6360,6360,0
20241112,163600,306504790,6360,6360,6360,6360,0
20241112,163500,306504790,6360,6360,6360,6360,0
20241112,163400,306504790,6360,6360,6360,6360,0
20241112,163300,306504790,6360,6360,6360,6360,0
20241112,163200,306504790,6360,6360,6360,6360,0
20241112,163100,306504790,6360,6360,6360,6360,0
20241112,163000,306504790,6360,6360,6360,6360,0
20241112,162900,306504790,6360,6360,6360,6360,0
20241112,162800,306504790,6360,6360,6360,6360,681
20241112,162700,306504790,6360,6360,6360,6360,0
20241112,162600,306504790,6360,6360,6360,6360,0
20241112,162500,306504790,6360,6360,6360,6360,0
20241112,162400,306504790,6360,6360,6360,6360,0
20241112,162300,306504790,6360,6360,6360,6360,0
20241112,162200,306504790,6360,6360,6360,6360,0
20241112,162100,306504790,6360,6360,6360,6360,0
20241112,162000,306504790,6360,6360,6360,6360,0
20241112,161900,306504790,6360,6360,6360,6360,0
20241112,161800,306504790,6360,6360,6360,6360,0
20241112,161700,306504790,6360,6360,6360,6360,0
20241112,161600,306504790,6360,6360,6360,6360,0
20241112,161500,306504790,6360,6360,6360,6360,0
20241112,161400,306504790,6360,6360,6360,6360,0
20241112,161300,306504790,6360,6360,6360,6360,0
20241112,161200,306504790,6360,6360,6360,6360,0
20241112,161100,306504790,6360,6360,6360,6360,0
20241112,161000,306504790,6360,6360,6360,6360,0
20241112,160900,306504790,6360,6360,6360,6360,0
20241112,160800,306504790,6360,6360,6360,6360,0
20241112,160700,306504790,6360,6360,6360,6360,0
20241112,160600,306504790,6360,6360,6360,6360,0
20241112,160500,306504790,6360,6360,6360,6360,0
20241112,160400,306504790,6360,6360,6360,6360,0
20241112,160300,306504790,6360,6360,6360,6360,0
20241112,160200,306504790,6360,6360,6360,6360,0
20241112,160100,306504790,6360,6360,6360,6360,0
20241112,160000,306504790,6360,6360,6360,6360,0
20241112,155900,306504790,6360,6360,6360,6360,0
20241112,155800,306504790,6360,6360,6360,6360,681
20241112,155700,306504790,6360,6360,6360,6360,0
20241112,155600,306504790,6360,6360,6360,6360,0
20241112,155500,306504790,6360,6360,6360,6360,0
20241112,155400,306504790,6360,6360,6360,6360,0
20241112,155300,306504790,6360,6360,6360,6360,0
20241112,155200,306504790,6360,6360,6360,6360,0
20241112,155100,306504790,6360,6360,6360,6360,0
20241112,155000,306504790,6360,6360,6360,6360,0
20241112,154900,306504790,6360,6360,6360,6360,0
20241112,154800,306504790,6360,6360,6360,6360,0
20241112,154700,306504790,6360,6360,6360,6360,0
20241112,154600,306504790,6360,6360,6360,6360,0
20241112,154500,306504790,6360,6360,6360,6360,0
20241112,154400,306504790,6360,6360,6360,6360,0
20241112,154300,306504790,6360,6360,6360,6360,0
20241112,154200,306504790,6360,6360,6360,6360,0
20241112,154100,306504790,6360,6360,6360,6360,0
20241112,154000,306504790,6360,6360,6360,6360,0
20241112,153900,306504790,6360,6360,6360,6360,0
20241112,153800,306504790,6360,6360,6360,6360,0
20241112,153700,306504790,6360,6360,6360,6360,0
20241112,153600,306504790,6360,6360,6360,6360,0
20241112,153500,306504790,6360,6360,6360,6360,0
20241112,153400,306504790,6360,6360,6360,6360,0
20241112,153300,306504790,6360,6360,6360,6360,0
20241112,153200,306504790,6360,6360,6360,6360,0
20241112,153100,306504790,6360,6360,6360,6360,0
20241112,153000,306504790,6360,6360,6360,6360,681
20241112,152900,302173630,6290,6290,6290,6290,0
20241112,152800,302173630,6290,6290,6290,6290,0
20241112,152700,302173630,6290,6290,6290,6290,0
20241112,152600,302173630,6290,6290,6290,6290,0
20241112,152500,302173630,6290,6290,6290,6290,0
20241112,152400,302173630,6290,6290,6290,6290,0
20241112,152300,302173630,6290,6290,6290,6290,0
20241112,152200,302173630,6290,6290,6290,6290,0
20241112,152100,302173630,6290,6290,6290,6290,0
20241112,152000,302173630,6290,6290,6290,6290,0
20241112,151900,302173630,6290,6280,6330,6280,180
20241112,151800,301041800,6330,6280,6330,6260,131
20241112,151700,300220610,6250,6340,6350,6250,853
20241112,151600,294860430,6330,6330,6330,6330,0
20241112,151500,294860430,6330,6330,6330,6330,0
20241112,151400,294860430,6330,6330,6330,6330,0
20241112,151300,294860430,6330,6330,6330,6330,0
20241112,151200,294860430,6330,6330,6330,6330,0
20241112,151100,294860430,6330,6330,6330,6330,0
20241112,151000,294860430,6330,6330,6330,6330,14
20241112,150900,294771810,6330,6330,6330,6330,140
20241112,150800,293885610,6330,6330,6330,6330,0
20241112,150700,293885610,6330,6330,6330,6330,0
20241112,150600,293885610,6330,6340,6340,6300,18
20241112,150500,293771670,6350,6340,6350,6340,165
20241112,150400,292724370,6340,6340,6340,6340,100
20241112,150300,292090370,6290,6290,6290,6290,0
20241112,150200,292090370,6290,6290,6290,6290,1
20241112,150100,292084080,6300,6300,6300,6300,50
20241112,150000,291769080,6300,6300,6300,6300,1
20241112,145900,291762780,6350,6350,6350,6350,622
20241112,145800,287813080,6350,6330,6350,6330,652
20241112,145700,283675100,6330,6330,6330,6330,0
20241112,145600,283675100,6330,6330,6330,6330,0
20241112,145500,283675100,6330,6330,6330,6330,0
20241112,145400,283675100,6330,6330,6330,6330,1
20241112,145300,283668770,6280,6280,6280,6280,250
20241112,145200,282098770,6280,6350,6350,6280,446
20241112,145100,279293870,6300,6320,6320,6300,401
20241112,145000,276765320,6340,6340,6340,6340,30
20241112,144900,276575120,6340,6340,6340,6340,0
20241112,144800,276575120,6340,6350,6350,6340,169
20241112,144700,275502140,6350,6350,6350,6350,400
20241112,144600,272962140,6350,6350,6350,6350,0
20241112,144500,272962140,6350,6360,6360,6350,361
20241112,144400,270666210,6390,6390,6390,6390,0
20241112,144300,270666210,6390,6390,6390,6390,0
20241112,144200,270666210,6390,6390,6390,6390,0
20241112,144100,270666210,6390,6390,6390,6390,0
20241112,144000,270666210,6390,6390,6390,6390,62
20241112,143900,270270030,6390,6370,6390,6370,220
20241112,143800,268866630,6390,6390,6390,6390,0
20241112,143700,268866630,6390,6390,6390,6390,0
20241112,143600,268866630,6390,6390,6390,6390,0
20241112,143500,268866630,6390,6390,6390,6390,0
20241112,143400,268866630,6390,6390,6390,6390,1
20241112,143300,268860240,6370,6370,6370,6370,80
20241112,143200,268350640,6390,6390,6390,6390,0
20241112,143100,268350640,6390,6390,6390,6390,1
20241112,143000,268344250,6360,6380,6380,6360,1264
20241112,142900,260290790,6380,6380,6380,6380,10
20241112,142800,260226990,6380,6380,6380,6380,0
20241112,142700,260226990,6380,6380,6380,6380,1
20241112,142600,260220610,6380,6380,6380,6380,2340
20241112,142500,245291410,6380,6380,6380,6380,280
20241112,142400,243505010,6380,6380,6380,6380,400
20241112,142300,240953010,6390,6390,6390,6390,16
20241112,142200,240850770,6390,6390,6390,6390,0
20241112,142100,240850770,6390,6390,6390,6390,0
20241112,142000,240850770,6390,6390,6390,6390,200
20241112,141900,239572770,6400,6400,6400,6400,21
20241112,141800,239438370,6400,6400,6400,6400,0
20241112,141700,239438370,6400,6400,6400,6400,0
20241112,141600,239438370,6400,6400,6400,6400,0
20241112,141500,239438370,6400,6400,6400,6400,0
20241112,141400,239438370,6400,6400,6400,6400,0
20241112,141300,239438370,6400,6400,6400,6400,10
20241112,141200,239374370,6400,6400,6400,6400,0
20241112,141100,239374370,6400,6400,6400,6400,0
20241112,141000,239374370,6400,6400,6400,6400,10
20241112,140900,239310370,6400,6400,6400,6400,0
20241112,140800,239310370,6400,6400,6400,6400,0
20241112,140700,239310370,6400,6400,6400,6400,0
20241112,140600,239310370,6400,6400,6400,6400,0
20241112,140500,239310370,6400,6410,6410,6400,6
20241112,140400,239271960,6380,6380,6380,6380,0
20241112,140300,239271960,6380,6380,6380,6380,0
20241112,140200,239271960,6380,6390,6390,6380,100
20241112,140100,238633590,6400,6400,6400,6400,0
20241112,140000,238633590,6400,6400,6400,6400,0
20241112,135900,238633590,6400,6400,6400,6400,0
20241112,135800,238633590,6400,6400,6400,6400,0
20241112,135700,238633590,6400,6400,6400,6400,1
20241112,135600,238627190,6390,6390,6390,6390,13
20241112,135500,238544120,6390,6390,6390,6390,0
20241112,135400,238544120,6390,6390,6390,6390,1
20241112,135300,238537730,6380,6380,6380,6380,0
20241112,135200,238537730,6380,6380,6380,6380,23
20241112,135100,238390990,6390,6390,6390,6390,203
20241112,135000,237093820,6390,6390,6390,6390,9
20241112,134900,237036310,6400,6400,6400,6400,108
20241112,134800,236345110,6400,6400,6400,6400,0
20241112,134700,236345110,6400,6400,6400,6400,0
20241112,134600,236345110,6400,6400,6400,6400,0
20241112,134500,236345110,6400,6400,6400,6400,0
20241112,134400,236345110,6400,6400,6400,6400,0
20241112,134300,236345110,6400,6400,6400,6400,0
20241112,134200,236345110,6400,6400,6400,6400,0
20241112,134100,236345110,6400,6400,6400,6400,0
20241112,134000,236345110,6400,6400,6400,6400,24
20241112,133900,236191510,6400,6400,6400,6400,0
20241112,133800,236191510,6400,6400,6400,6400,0
20241112,133700,236191510,6400,6400,6400,6400,0
20241112,133600,236191510,6400,6400,6400,6400,0
20241112,133500,236191510,6400,6400,6400,6400,0
20241112,133400,236191510,6400,6400,6400,6400,401
20241112,133300,233625110,6400,6410,6410,6400,555
20241112,133200,230070970,6410,6410,6410,6410,155
20241112,133100,229077420,6420,6420,6420,6420,0
20241112,133000,229077420,6420,6420,6420,6420,0
20241112,132900,229077420,6420,6420,6420,6420,0
20241112,132800,229077420,6420,6430,6430,6420,397
20241112,132700,226525940,6430,6430,6430,6430,0
20241112,132600,226525940,6430,6430,6430,6430,0
20241112,132500,226525940,6430,6430,6430,6430,26
20241112,132400,226358760,6430,6470,6470,6430,22
20241112,132300,226216500,6470,6470,6470,6470,0
20241112,132200,226216500,6470,6470,6470,6470,0
20241112,132100,226216500,6470,6470,6470,6470,0
20241112,132000,226216500,6470,6470,6470,6470,0
20241112,131900,226216500,6470,6470,6470,6470,0
20241112,131800,226216500,6470,6470,6470,6470,0
20241112,131700,226216500,6470,6470,6470,6470,0
20241112,131600,226216500,6470,6470,6470,6470,0
20241112,131500,226216500,6470,6470,6470,6470,0
20241112,131400,226216500,6470,6470,6470,6470,0
20241112,131300,226216500,6470,6470,6470,6470,0
20241112,131200,226216500,6470,6470,6470,6470,0
20241112,131100,226216500,6470,6470,6470,6470,0
20241112,131000,226216500,6470,6470,6470,6470,0
20241112,130900,226216500,6470,6470,6470,6470,0
20241112,130800,226216500,6470,6470,6470,6470,0
20241112,130700,226216500,6470,6470,6470,6470,1
20241112,130600,226210030,6440,6440,6440,6440,0
20241112,130500,226210030,6440,6440,6440,6440,0
20241112,130400,226210030,6440,6440,6440,6440,80
20241112,130300,225694830,6440,6440,6440,6440,0
20241112,130200,225694830,6440,6440,6440,6440,0
20241112,130100,225694830,6440,6440,6440,6440,0
20241112,130000,225694830,6440,6440,6440,6440,0
20241112,125900,225694830,6440,6440,6440,6440,0
20241112,125800,225694830,6440,6440,6440,6440,0
20241112,125700,225694830,6440,6440,6440,6440,0
20241112,125600,225694830,6440,6440,6440,6440,0
20241112,125500,225694830,6440,6450,6450,6440,139
20241112,125400,224798340,6490,6490,6490,6490,0
20241112,125300,224798340,6490,6490,6490,6490,0
20241112,125200,224798340,6490,6490,6490,6490,0
20241112,125100,224798340,6490,6490,6490,6490,0
20241112,125000,224798340,6490,6460,6490,6450,237
20241112,124900,223269590,6480,6470,6480,6470,401
20241112,124800,220671280,6470,6470,6470,6470,0
20241112,124700,220671280,6470,6470,6470,6470,0
20241112,124600,220671280,6470,6470,6470,6470,0
20241112,124500,220671280,6470,6470,6470,6470,0
20241112,124400,220671280,6470,6470,6470,6470,0
20241112,124300,220671280,6470,6470,6470,6470,0
20241112,124200,220671280,6470,6470,6470,6470,1
20241112,124100,220664810,6480,6480,6480,6480,0
20241112,124000,220664810,6480,6480,6480,6480,0
20241112,123900,220664810,6480,6480,6480,6480,0
20241112,123800,220664810,6480,6480,6480,6480,0
20241112,123700,220664810,6480,6480,6480,6480,0
20241112,123600,220664810,6480,6480,6480,6480,0
20241112,123500,220664810,6480,6480,6480,6480,0
20241112,123400,220664810,6480,6480,6480,6480,0
20241112,123300,220664810,6480,6480,6480,6480,0
20241112,123200,220664810,6480,6480,6480,6480,0
20241112,123100,220664810,6480,6480,6480,6480,0
20241112,123000,220664810,6480,6480,6480,6480,0
20241112,122900,220664810,6480,6480,6480,6480,30
20241112,122800,220470410,6480,6480,6480,6480,0
20241112,122700,220470410,6480,6480,6480,6480,0
20241112,122600,220470410,6480,6480,6480,6480,0
20241112,122500,220470410,6480,6480,6480,6480,0
20241112,122400,220470410,6480,6480,6480,6480,0
20241112,122300,220470410,6480,6480,6480,6480,0
20241112,122200,220470410,6480,6480,6480,6480,0
20241112,122100,220470410,6480,6480,6480,6480,71
20241112,122000,220010330,6490,6490,6490,6490,0
20241112,121900,220010330,6490,6490,6490,6490,0
20241112,121800,220010330,6490,6490,6490,6490,0
20241112,121700,220010330,6490,6490,6490,6490,0
20241112,121600,220010330,6490,6490,6490,6490,0
20241112,121500,220010330,6490,6490,6490,6490,0
20241112,121400,220010330,6490,6490,6490,6490,0
20241112,121300,220010330,6490,6490,6490,6490,0
20241112,121200,220010330,6490,6490,6490,6490,4
20241112,121100,219984370,6480,6480,6480,6480,0
20241112,121000,219984370,6480,6480,6480,6480,0
20241112,120900,219984370,6480,6480,6480,6480,8
20241112,120800,219932530,6490,6490,6490,6490,0
20241112,120700,219932530,6490,6490,6490,6490,0
20241112,120600,219932530,6490,6490,6490,6490,81
20241112,120500,219406840,6490,6490,6490,6490,120
20241112,120400,218628040,6480,6480,6480,6480,750
20241112,120300,213768040,6480,6480,6480,6480,0
20241112,120200,213768040,6480,6480,6480,6480,0
20241112,120100,213768040,6480,6480,6480,6480,0
20241112,120000,213768040,6480,6480,6480,6480,0
20241112,115900,213768040,6480,6480,6480,6480,0
20241112,115800,213768040,6480,6480,6480,6480,0
20241112,115700,213768040,6480,6480,6480,6480,0
20241112,115600,213768040,6480,6480,6480,6480,4
20241112,115500,213742120,6450,6450,6450,6450,0
20241112,115400,213742120,6450,6450,6450,6450,0
20241112,115300,213742120,6450,6450,6450,6450,0
20241112,115200,213742120,6450,6450,6450,6450,0
20241112,115100,213742120,6450,6450,6450,6450,0
20241112,115000,213742120,6450,6450,6450,6450,2
20241112,114900,213729220,6480,6480,6480,6480,0
20241112,114800,213729220,6480,6480,6480,6480,0
20241112,114700,213729220,6480,6480,6480,6480,0
20241112,114600,213729220,6480,6480,6480,6480,0
20241112,114500,213729220,6480,6480,6480,6480,0
20241112,114400,213729220,6480,6480,6480,6480,0
20241112,114300,213729220,6480,6480,6480,6480,0
20241112,114200,213729220,6480,6480,6480,6480,0
20241112,114100,213729220,6480,6480,6480,6480,20
20241112,114000,213599620,6500,6500,6500,6500,0
20241112,113900,213599620,6500,6500,6500,6500,1
20241112,113800,213593120,6500,6500,6500,6500,0
20241112,113700,213593120,6500,6500,6500,6500,0
20241112,113600,213593120,6500,6500,6500,6500,1
20241112,113500,213586620,6500,6500,6500,6500,0
20241112,113400,213586620,6500,6500,6500,6500,0
20241112,113300,213586620,6500,6500,6500,6500,18
20241112,113200,213469620,6490,6490,6490,6490,341
20241112,113100,211256530,6490,6490,6490,6490,0
20241112,113000,211256530,6490,6490,6490,6490,1
20241112,112900,211250040,6500,6500,6500,6500,0
20241112,112800,211250040,6500,6500,6500,6500,0
20241112,112700,211250040,6500,6500,6500,6500,0
20241112,112600,211250040,6500,6500,6500,6500,0
20241112,112500,211250040,6500,6460,6500,6460,250
20241112,112400,209628310,6450,6450,6450,6450,0
20241112,112300,209628310,6450,6450,6450,6450,0
20241112,112200,209628310,6450,6450,6450,6450,0
20241112,112100,209628310,6450,6450,6450,6450,0
20241112,112000,209628310,6450,6450,6450,6450,21
20241112,111900,209492860,6460,6460,6460,6460,0
20241112,111800,209492860,6460,6460,6460,6460,0
20241112,111700,209492860,6460,6460,6460,6460,0
20241112,111600,209492860,6460,6460,6460,6460,0
20241112,111500,209492860,6460,6460,6460,6460,0
20241112,111400,209492860,6460,6460,6460,6460,46
20241112,111300,209195700,6460,6460,6460,6460,0
20241112,111200,209195700,6460,6460,6460,6460,4
20241112,111100,209169860,6460,6470,6470,6460,311
20241112,111000,207159120,6470,6470,6470,6470,52
20241112,110900,206822680,6480,6480,6480,6480,0
20241112,110800,206822680,6480,6480,6480,6480,0
20241112,110700,206822680,6480,6480,6480,6480,0
20241112,110600,206822680,6480,6480,6480,6480,0
20241112,110500,206822680,6480,6480,6480,6480,0
20241112,110400,206822680,6480,6480,6480,6480,0
20241112,110300,206822680,6480,6480,6480,6480,0
20241112,110200,206822680,6480,6480,6480,6480,0
20241112,110100,206822680,6480,6480,6480,6480,0
20241112,110000,206822680,6480,6480,6480,6480,0
20241112,105900,206822680,6480,6480,6480,6480,0
20241112,105800,206822680,6480,6480,6480,6480,0
20241112,105700,206822680,6480,6480,6480,6480,0
20241112,105600,206822680,6480,6480,6480,6480,0
20241112,105500,206822680,6480,6470,6480,6470,200
20241112,105400,205526710,6430,6430,6430,6430,0
20241112,105300,205526710,6430,6430,6430,6430,0
20241112,105200,205526710,6430,6430,6430,6430,0
20241112,105100,205526710,6430,6430,6430,6430,0
20241112,105000,205526710,6430,6430,6430,6430,0
20241112,104900,205526710,6430,6430,6430,6430,0
20241112,104800,205526710,6430,6430,6430,6430,0
20241112,104700,205526710,6430,6430,6430,6430,0
20241112,104600,205526710,6430,6430,6430,6430,0
20241112,104500,205526710,6430,6430,6430,6430,1
20241112,104400,205520280,6430,6430,6430,6430,1
20241112,104300,205513850,6450,6450,6450,6450,885
20241112,104200,199805600,6450,6450,6450,6450,0
20241112,104100,199805600,6450,6490,6490,6450,54
20241112,104000,199457220,6460,6460,6460,6460,0
20241112,103900,199457220,6460,6460,6460,6460,0
20241112,103800,199457220,6460,6490,6490,6460,227
20241112,103700,197990770,6500,6500,6500,6500,0
20241112,103600,197990770,6500,6500,6500,6500,0
20241112,103500,197990770,6500,6500,6500,6500,0
20241112,103400,197990770,6500,6500,6500,6500,0
20241112,103300,197990770,6500,6500,6500,6500,0
20241112,103200,197990770,6500,6500,6500,6500,0
20241112,103100,197990770,6500,6460,6500,6460,401
20241112,103000,195399880,6460,6460,6460,6460,776
20241112,102900,190386920,6460,6460,6460,6460,450
20241112,102800,187479920,6450,6440,6450,6410,225
20241112,102700,186029480,6410,6410,6410,6410,0
20241112,102600,186029480,6410,6410,6410,6410,0
20241112,102500,186029480,6410,6410,6410,6410,0
20241112,102400,186029480,6410,6410,6410,6410,0
20241112,102300,186029480,6410,6410,6410,6410,0
20241112,102200,186029480,6410,6410,6410,6410,0
20241112,102100,186029480,6410,6410,6410,6410,0
20241112,102000,186029480,6410,6410,6410,6410,0
20241112,101900,186029480,6410,6450,6450,6410,97
20241112,101800,185403870,6450,6430,6450,6410,16
20241112,101700,185301000,6420,6420,6420,6420,0
20241112,101600,185301000,6420,6420,6420,6420,0
20241112,101500,185301000,6420,6420,6420,6420,0
20241112,101400,185301000,6420,6420,6420,6420,1
20241112,101300,185294580,6410,6410,6410,6410,0
20241112,101200,185294580,6410,6410,6410,6410,0
20241112,101100,185294580,6410,6410,6410,6410,0
20241112,101000,185294580,6410,6410,6410,6410,0
20241112,100900,185294580,6410,6410,6410,6410,65
20241112,100800,184877930,6400,6400,6400,6400,0
20241112,100700,184877930,6400,6400,6450,6400,28
20241112,100600,184697430,6400,6410,6410,6400,200
20241112,100500,183417400,6400,6450,6450,6400,72
20241112,100400,182953060,6450,6430,6450,6430,131
20241112,100300,182110400,6430,6430,6430,6430,0
20241112,100200,182110400,6430,6430,6430,6430,30
20241112,100100,181917500,6400,6400,6400,6400,0
20241112,100000,181917500,6400,6400,6400,6400,32
20241112,095900,181712700,6410,6410,6410,6410,102
20241112,095800,181058880,6400,6400,6400,6400,0
20241112,095700,181058880,6400,6400,6400,6400,14
20241112,095600,180969280,6400,6400,6400,6400,7
20241112,095500,180924480,6410,6410,6410,6410,1
20241112,095400,180918070,6410,6410,6410,6410,1
20241112,095300,180911660,6390,6390,6390,6390,1
20241112,095200,180905270,6420,6430,6430,6390,29
20241112,095100,180719860,6390,6390,6390,6390,0
20241112,095000,180719860,6390,6390,6390,6390,0
20241112,094900,180719860,6390,6390,6390,6390,1
20241112,094800,180713470,6430,6430,6430,6430,1
20241112,094700,180707040,6390,6390,6390,6390,0
20241112,094600,180707040,6390,6390,6390,6390,0
20241112,094500,180707040,6390,6390,6390,6390,0
20241112,094400,180707040,6390,6390,6390,6390,0
20241112,094300,180707040,6390,6390,6390,6390,1
20241112,094200,180700650,6430,6430,6430,6430,300
20241112,094100,178771650,6430,6430,6430,6430,2
20241112,094000,178758790,6390,6390,6390,6390,13
20241112,093900,178675720,6430,6430,6430,6430,0
20241112,093800,178675720,6430,6430,6430,6430,358
20241112,093700,176373780,6420,6420,6420,6420,1000
20241112,093600,169953780,6420,6390,6420,6390,549
20241112,093500,166435620,6390,6400,6400,6390,81
20241112,093400,165917550,6370,6350,6370,6350,535
20241112,093300,162515410,6350,6350,6350,6340,372
20241112,093200,160154090,6370,6340,6370,6330,242
20241112,093100,158620620,6330,6300,6360,6290,2012
20241112,093000,145925210,6080,6080,6080,6080,0
20241112,092900,145925210,6080,6420,6420,6080,6435
20241112,092800,105380160,6460,6460,6460,6460,0
20241112,092700,105380160,6460,6460,6460,6460,0
20241112,092600,105380160,6460,6450,6460,6450,1094
20241112,092500,98323850,6450,6450,6450,6450,0
20241112,092400,98323850,6450,6450,6450,6450,0
20241112,092300,98323850,6450,6410,6450,6400,1395
20241112,092200,89378460,6450,6450,6450,6450,0
20241112,092100,89378460,6450,6450,6450,6450,0
20241112,092000,89378460,6450,6440,6450,6420,2792
20241112,091900,71438940,6460,6440,6460,6440,81
20241112,091800,70916680,6430,6430,6430,6430,0
20241112,091700,70916680,6430,6430,6430,6430,135
20241112,091600,70048630,6430,6430,6430,6430,100
20241112,091500,69405630,6460,6460,6460,6460,0
20241112,091400,69405630,6460,6460,6460,6460,100
20241112,091300,68759630,6440,6440,6440,6440,84
20241112,091200,68218670,6440,6440,6440,6440,0
20241112,091100,68218670,6440,6440,6440,6440,21
20241112,091000,68083430,6470,6440,6470,6430,1205
20241112,090900,60323180,6450,6450,6450,6450,30
20241112,090800,60129680,6460,6460,6460,6460,0
20241112,090700,60129680,6460,6460,6460,6430,63
20241112,090600,59722730,6460,6480,6480,6430,3781
20241112,090500,35288060,6490,6500,6500,6480,1105
20241112,090400,28119140,6500,6500,6500,6500,0
20241112,090300,28119140,6500,6500,6500,6500,690
20241112,090200,23634140,6500,6500,6500,6500,100
20241112,090100,22984140,6500,6510,6510,6500,461
20241112,090000,19986160,6560,6490,6560,6490,3075