KissMeData/034810/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,191500,410944750,5930,5930,5930,5930,1882
20241113,191400,410944750,5930,5930,5930,5930,0
20241113,191300,410944750,5930,5930,5930,5930,0
20241113,191200,410944750,5930,5930,5930,5930,0
20241113,191100,410944750,5930,5930,5930,5930,0
20241113,191000,410944750,5930,5930,5930,5930,0
20241113,190900,410944750,5930,5930,5930,5930,0
20241113,190800,410944750,5930,5930,5930,5930,0
20241113,190700,410944750,5930,5930,5930,5930,0
20241113,190600,410944750,5930,5930,5930,5930,0
20241113,190500,410944750,5930,5930,5930,5930,0
20241113,190400,410944750,5930,5930,5930,5930,0
20241113,190300,410944750,5930,5930,5930,5930,0
20241113,190200,410944750,5930,5930,5930,5930,0
20241113,190100,410944750,5930,5930,5930,5930,0
20241113,190000,410944750,5930,5930,5930,5930,0
20241113,185900,410944750,5930,5930,5930,5930,0
20241113,185800,410944750,5930,5930,5930,5930,0
20241113,185700,410944750,5930,5930,5930,5930,0
20241113,185600,410944750,5930,5930,5930,5930,0
20241113,185500,410944750,5930,5930,5930,5930,0
20241113,185400,410944750,5930,5930,5930,5930,0
20241113,185300,410944750,5930,5930,5930,5930,0
20241113,185200,410944750,5930,5930,5930,5930,0
20241113,185100,410944750,5930,5930,5930,5930,0
20241113,185000,410944750,5930,5930,5930,5930,0
20241113,184900,410944750,5930,5930,5930,5930,0
20241113,184800,410944750,5930,5930,5930,5930,0
20241113,184700,410944750,5930,5930,5930,5930,0
20241113,184600,410944750,5930,5930,5930,5930,0
20241113,184500,410944750,5930,5930,5930,5930,1882
20241113,184400,410944750,5930,5930,5930,5930,0
20241113,184300,410944750,5930,5930,5930,5930,0
20241113,184200,410944750,5930,5930,5930,5930,0
20241113,184100,410944750,5930,5930,5930,5930,0
20241113,184000,410944750,5930,5930,5930,5930,0
20241113,183900,410944750,5930,5930,5930,5930,0
20241113,183800,410944750,5930,5930,5930,5930,0
20241113,183700,410944750,5930,5930,5930,5930,0
20241113,183600,410944750,5930,5930,5930,5930,0
20241113,183500,410944750,5930,5930,5930,5930,0
20241113,183400,410944750,5930,5930,5930,5930,0
20241113,183300,410944750,5930,5930,5930,5930,0
20241113,183200,410944750,5930,5930,5930,5930,0
20241113,183100,410944750,5930,5930,5930,5930,0
20241113,183000,410944750,5930,5930,5930,5930,0
20241113,182900,410944750,5930,5930,5930,5930,0
20241113,182800,410944750,5930,5930,5930,5930,0
20241113,182700,410944750,5930,5930,5930,5930,0
20241113,182600,410944750,5930,5930,5930,5930,0
20241113,182500,410944750,5930,5930,5930,5930,0
20241113,182400,410944750,5930,5930,5930,5930,0
20241113,182300,410944750,5930,5930,5930,5930,0
20241113,182200,410944750,5930,5930,5930,5930,0
20241113,182100,410944750,5930,5930,5930,5930,0
20241113,182000,410944750,5930,5930,5930,5930,0
20241113,181900,410944750,5930,5930,5930,5930,0
20241113,181800,410944750,5930,5930,5930,5930,0
20241113,181700,410944750,5930,5930,5930,5930,0
20241113,181600,410944750,5930,5930,5930,5930,0
20241113,181500,410944750,5930,5930,5930,5930,1882
20241113,181400,410944750,5930,5930,5930,5930,0
20241113,181300,410944750,5930,5930,5930,5930,0
20241113,181200,410944750,5930,5930,5930,5930,0
20241113,181100,410944750,5930,5930,5930,5930,0
20241113,181000,410944750,5930,5930,5930,5930,0
20241113,180900,410944750,5930,5930,5930,5930,0
20241113,180800,410944750,5930,5930,5930,5930,0
20241113,180700,410944750,5930,5930,5930,5930,0
20241113,180600,410944750,5930,5930,5930,5930,0
20241113,180500,410944750,5930,5930,5930,5930,0
20241113,180400,410944750,5930,5930,5930,5930,0
20241113,180300,410944750,5930,5930,5930,5930,0
20241113,180200,410944750,5930,5930,5930,5930,0
20241113,180100,410944750,5930,5930,5930,5930,0
20241113,180000,410944750,5930,5930,5930,5930,0
20241113,175900,410944750,5930,5930,5930,5930,0
20241113,175800,410944750,5930,5930,5930,5930,0
20241113,175700,410944750,5930,5930,5930,5930,0
20241113,175600,410944750,5930,5930,5930,5930,0
20241113,175500,410944750,5930,5930,5930,5930,0
20241113,175400,410944750,5930,5930,5930,5930,0
20241113,175300,410944750,5930,5930,5930,5930,0
20241113,175200,410944750,5930,5930,5930,5930,0
20241113,175100,410944750,5930,5930,5930,5930,0
20241113,175000,410944750,5930,5930,5930,5930,0
20241113,174900,410944750,5930,5930,5930,5930,0
20241113,174800,410944750,5930,5930,5930,5930,0
20241113,174700,410944750,5930,5930,5930,5930,0
20241113,174600,410944750,5930,5930,5930,5930,0
20241113,174500,410944750,5930,5930,5930,5930,1882
20241113,174400,410944750,5930,5930,5930,5930,0
20241113,174300,410944750,5930,5930,5930,5930,0
20241113,174200,410944750,5930,5930,5930,5930,0
20241113,174100,410944750,5930,5930,5930,5930,0
20241113,174000,410944750,5930,5930,5930,5930,0
20241113,173900,410944750,5930,5930,5930,5930,0
20241113,173800,410944750,5930,5930,5930,5930,0
20241113,173700,410944750,5930,5930,5930,5930,0
20241113,173600,410944750,5930,5930,5930,5930,0
20241113,173500,410944750,5930,5930,5930,5930,0
20241113,173400,410944750,5930,5930,5930,5930,0
20241113,173300,410944750,5930,5930,5930,5930,0
20241113,173200,410944750,5930,5930,5930,5930,0
20241113,173100,410944750,5930,5930,5930,5930,0
20241113,173000,410944750,5930,5930,5930,5930,0
20241113,172900,410944750,5930,5930,5930,5930,0
20241113,172800,410944750,5930,5930,5930,5930,0
20241113,172700,410944750,5930,5930,5930,5930,0
20241113,172600,410944750,5930,5930,5930,5930,0
20241113,172500,410944750,5930,5930,5930,5930,0
20241113,172400,410944750,5930,5930,5930,5930,0
20241113,172300,410944750,5930,5930,5930,5930,0
20241113,172200,410944750,5930,5930,5930,5930,0
20241113,172100,410944750,5930,5930,5930,5930,0
20241113,172000,410944750,5930,5930,5930,5930,0
20241113,171900,410944750,5930,5930,5930,5930,0
20241113,171800,410944750,5930,5930,5930,5930,0
20241113,171700,410944750,5930,5930,5930,5930,0
20241113,171600,410944750,5930,5930,5930,5930,0
20241113,171500,410944750,5930,5930,5930,5930,1882
20241113,171400,410944750,5930,5930,5930,5930,0
20241113,171300,410944750,5930,5930,5930,5930,0
20241113,171200,410944750,5930,5930,5930,5930,0
20241113,171100,410944750,5930,5930,5930,5930,0
20241113,171000,410944750,5930,5930,5930,5930,0
20241113,170900,410944750,5930,5930,5930,5930,0
20241113,170800,410944750,5930,5930,5930,5930,0
20241113,170700,410944750,5930,5930,5930,5930,0
20241113,170600,410944750,5930,5930,5930,5930,0
20241113,170500,410944750,5930,5930,5930,5930,0
20241113,170400,410944750,5930,5930,5930,5930,0
20241113,170300,410944750,5930,5930,5930,5930,0
20241113,170200,410944750,5930,5930,5930,5930,0
20241113,170100,410944750,5930,5930,5930,5930,0
20241113,170000,410944750,5930,5930,5930,5930,0
20241113,165900,410944750,5930,5930,5930,5930,0
20241113,165800,410944750,5930,5930,5930,5930,0
20241113,165700,410944750,5930,5930,5930,5930,0
20241113,165600,410944750,5930,5930,5930,5930,0
20241113,165500,410944750,5930,5930,5930,5930,0
20241113,165400,410944750,5930,5930,5930,5930,0
20241113,165300,410944750,5930,5930,5930,5930,0
20241113,165200,410944750,5930,5930,5930,5930,0
20241113,165100,410944750,5930,5930,5930,5930,0
20241113,165000,410944750,5930,5930,5930,5930,0
20241113,164900,410944750,5930,5930,5930,5930,0
20241113,164800,410944750,5930,5930,5930,5930,0
20241113,164700,410944750,5930,5930,5930,5930,0
20241113,164600,410944750,5930,5930,5930,5930,0
20241113,164500,410944750,5930,5930,5930,5930,1882
20241113,164400,410944750,5930,5930,5930,5930,0
20241113,164300,410944750,5930,5930,5930,5930,0
20241113,164200,410944750,5930,5930,5930,5930,0
20241113,164100,410944750,5930,5930,5930,5930,0
20241113,164000,410944750,5930,5930,5930,5930,0
20241113,163900,410944750,5930,5930,5930,5930,0
20241113,163800,410944750,5930,5930,5930,5930,0
20241113,163700,410944750,5930,5930,5930,5930,0
20241113,163600,410944750,5930,5930,5930,5930,0
20241113,163500,410944750,5930,5930,5930,5930,0
20241113,163400,410944750,5930,5930,5930,5930,0
20241113,163300,410944750,5930,5930,5930,5930,0
20241113,163200,410944750,5930,5930,5930,5930,0
20241113,163100,410944750,5930,5930,5930,5930,0
20241113,163000,410944750,5930,5930,5930,5930,0
20241113,162900,410944750,5930,5930,5930,5930,0
20241113,162800,410944750,5930,5930,5930,5930,0
20241113,162700,410944750,5930,5930,5930,5930,0
20241113,162600,410944750,5930,5930,5930,5930,0
20241113,162500,410944750,5930,5930,5930,5930,0
20241113,162400,410944750,5930,5930,5930,5930,0
20241113,162300,410944750,5930,5930,5930,5930,0
20241113,162200,410944750,5930,5930,5930,5930,0
20241113,162100,410944750,5930,5930,5930,5930,0
20241113,162000,410944750,5930,5930,5930,5930,0
20241113,161900,410944750,5930,5930,5930,5930,0
20241113,161800,410944750,5930,5930,5930,5930,0
20241113,161700,410944750,5930,5930,5930,5930,0
20241113,161600,410944750,5930,5930,5930,5930,0
20241113,161500,410944750,5930,5930,5930,5930,1882
20241113,161400,410944750,5930,5930,5930,5930,0
20241113,161300,410944750,5930,5930,5930,5930,0
20241113,161200,410944750,5930,5930,5930,5930,0
20241113,161100,410944750,5930,5930,5930,5930,0
20241113,161000,410944750,5930,5930,5930,5930,0
20241113,160900,410944750,5930,5930,5930,5930,0
20241113,160800,410944750,5930,5930,5930,5930,0
20241113,160700,410944750,5930,5930,5930,5930,0
20241113,160600,410944750,5930,5930,5930,5930,0
20241113,160500,410944750,5930,5930,5930,5930,0
20241113,160400,410944750,5930,5930,5930,5930,0
20241113,160300,410944750,5930,5930,5930,5930,0
20241113,160200,410944750,5930,5930,5930,5930,0
20241113,160100,410944750,5930,5930,5930,5930,0
20241113,160000,410944750,5930,5930,5930,5930,0
20241113,155900,410944750,5930,5930,5930,5930,0
20241113,155800,410944750,5930,5930,5930,5930,0
20241113,155700,410944750,5930,5930,5930,5930,0
20241113,155600,410944750,5930,5930,5930,5930,0
20241113,155500,410944750,5930,5930,5930,5930,0
20241113,155400,410944750,5930,5930,5930,5930,0
20241113,155300,410944750,5930,5930,5930,5930,0
20241113,155200,410944750,5930,5930,5930,5930,0
20241113,155100,410944750,5930,5930,5930,5930,0
20241113,155000,410944750,5930,5930,5930,5930,0
20241113,154900,410944750,5930,5930,5930,5930,0
20241113,154800,410944750,5930,5930,5930,5930,0
20241113,154700,410944750,5930,5930,5930,5930,0
20241113,154600,410944750,5930,5930,5930,5930,0
20241113,154500,410944750,5930,5930,5930,5930,1882
20241113,154400,410944750,5930,5930,5930,5930,0
20241113,154300,410944750,5930,5930,5930,5930,0
20241113,154200,410944750,5930,5930,5930,5930,0
20241113,154100,410944750,5930,5930,5930,5930,0
20241113,154000,410944750,5930,5930,5930,5930,0
20241113,153900,410944750,5930,5930,5930,5930,0
20241113,153800,410944750,5930,5930,5930,5930,0
20241113,153700,410944750,5930,5930,5930,5930,0
20241113,153600,410944750,5930,5930,5930,5930,0
20241113,153500,410944750,5930,5930,5930,5930,0
20241113,153400,410944750,5930,5930,5930,5930,0
20241113,153300,410944750,5930,5930,5930,5930,0
20241113,153200,410944750,5930,5930,5930,5930,0
20241113,153100,410944750,5930,5930,5930,5930,0
20241113,153000,410944750,5930,5930,5930,5930,1882
20241113,152900,399784490,5980,5980,5980,5980,0
20241113,152800,399784490,5980,5980,5980,5980,0
20241113,152700,399784490,5980,5980,5980,5980,0
20241113,152600,399784490,5980,5980,5980,5980,0
20241113,152500,399784490,5980,5980,5980,5980,0
20241113,152400,399784490,5980,5980,5980,5980,0
20241113,152300,399784490,5980,5980,5980,5980,0
20241113,152200,399784490,5980,5980,5980,5980,0
20241113,152100,399784490,5980,5980,5980,5980,0
20241113,152000,399784490,5980,5980,5980,5980,0
20241113,151900,399784490,5980,5980,5980,5980,4
20241113,151800,399760570,5930,5930,5930,5930,0
20241113,151700,399760570,5930,5930,5930,5930,0
20241113,151600,399760570,5930,5980,5980,5930,13
20241113,151500,399683280,5980,5980,5980,5980,2
20241113,151400,399671320,5980,5980,5980,5920,404
20241113,151300,397255910,5980,5970,5980,5970,503
20241113,151200,394252990,5970,5940,5970,5940,329
20241113,151100,392290020,5940,5920,5940,5890,6690
20241113,151000,352805610,5940,5940,5940,5940,0
20241113,150900,352805610,5940,5940,5940,5940,4
20241113,150800,352781850,5920,5920,5920,5920,0
20241113,150700,352781850,5920,5930,5930,5920,193
20241113,150600,351638790,5940,5940,5940,5940,30
20241113,150500,351460590,5940,5940,5940,5940,1
20241113,150400,351454650,5920,5920,5920,5920,100
20241113,150300,350862650,5910,5910,5910,5910,0
20241113,150200,350862650,5910,5910,5910,5910,0
20241113,150100,350862650,5910,5920,5920,5910,507
20241113,150000,347864270,5930,5930,5930,5930,0
20241113,145900,347864270,5930,5930,5930,5930,170
20241113,145800,346856170,5950,5950,5950,5950,18
20241113,145700,346749070,5940,5950,5950,5940,235
20241113,145600,345352120,5970,5970,5970,5970,2
20241113,145500,345340180,5970,5950,5970,5950,172
20241113,145400,344316760,5950,5970,5970,5950,4
20241113,145300,344292940,5960,5970,5970,5960,230
20241113,145200,342922130,5940,5970,5970,5940,74
20241113,145100,342481070,5970,5970,5970,5970,0
20241113,145000,342481070,5970,5970,5970,5970,0
20241113,144900,342481070,5970,5970,5970,5970,118
20241113,144800,341776610,5970,5970,5970,5970,267
20241113,144700,340182620,5970,5970,5970,5970,550
20241113,144600,336899120,5960,5960,5960,5960,117
20241113,144500,336201800,5960,5960,5960,5960,152
20241113,144400,335295880,5960,5960,5960,5960,0
20241113,144300,335295880,5960,5960,5960,5960,0
20241113,144200,335295880,5960,5960,5960,5960,10
20241113,144100,335236280,5970,5920,5970,5900,4714
20241113,144000,307384860,5930,5950,5950,5930,826
20241113,143900,302483430,5950,5960,5960,5950,2000
20241113,143800,290582900,5980,5980,5980,5980,2
20241113,143700,290570940,5980,5980,5980,5980,1
20241113,143600,290564960,5950,5950,5950,5950,0
20241113,143500,290564960,5950,5980,5990,5950,1277
20241113,143400,282952930,6000,6000,6000,6000,0
20241113,143300,282952930,6000,6000,6000,6000,32
20241113,143200,282760930,5990,5980,5990,5980,501
20241113,143100,279759950,6000,6000,6000,6000,505
20241113,143000,276729950,6010,6010,6010,6010,5
20241113,142900,276699900,6010,6010,6010,6010,40
20241113,142800,276459500,6010,6010,6010,6010,100
20241113,142700,275858500,6010,6000,6010,6000,150
20241113,142600,274957200,5950,5980,5980,5950,600
20241113,142500,271382050,6010,6010,6010,6010,50
20241113,142400,271081550,6010,6010,6010,6010,0
20241113,142300,271081550,6010,6010,6010,6010,502
20241113,142200,268064530,6010,6010,6010,6010,200
20241113,142100,266862530,6010,6010,6010,6010,35
20241113,142000,266652180,6010,6010,6010,6010,150
20241113,141900,265750680,5950,5950,5950,5950,0
20241113,141800,265750680,5950,5950,5950,5950,0
20241113,141700,265750680,5950,6000,6000,5950,2200
20241113,141600,252639340,6010,6010,6010,6010,611
20241113,141500,248967230,6010,6000,6010,6000,695
20241113,141400,244792360,6000,6000,6000,6000,40
20241113,141300,244552360,6000,6010,6010,6000,514
20241113,141200,241463230,6010,6010,6010,6010,30
20241113,141100,241282930,6010,6010,6010,6010,100
20241113,141000,240681930,5970,5980,5980,5950,2800
20241113,140900,223999350,6030,6000,6030,5980,858
20241113,140800,218863210,6030,6000,6030,6000,501
20241113,140700,215857180,6020,6020,6020,5990,5578
20241113,140600,182402370,6060,6080,6080,6020,545
20241113,140500,179110960,6030,6040,6040,6030,100
20241113,140400,178507850,6100,6100,6100,6100,0
20241113,140300,178507850,6100,6110,6110,6020,5215
20241113,140200,146977710,6110,6110,6110,6110,0
20241113,140100,146977710,6110,6110,6110,6110,4
20241113,140000,146953270,6110,6110,6110,6110,0
20241113,135900,146953270,6110,6110,6110,6110,125
20241113,135800,146189520,6110,6110,6110,6100,171
20241113,135700,145145690,6150,6150,6150,6150,1
20241113,135600,145139540,6150,6150,6150,6150,0
20241113,135500,145139540,6150,6150,6150,6150,0
20241113,135400,145139540,6150,6150,6150,6150,0
20241113,135300,145139540,6150,6150,6150,6150,0
20241113,135200,145139540,6150,6150,6150,6150,0
20241113,135100,145139540,6150,6150,6150,6150,0
20241113,135000,145139540,6150,6150,6150,6150,0
20241113,134900,145139540,6150,6150,6150,6150,0
20241113,134800,145139540,6150,6150,6150,6150,0
20241113,134700,145139540,6150,6150,6150,6150,0
20241113,134600,145139540,6150,6150,6150,6150,0
20241113,134500,145139540,6150,6150,6150,6150,1
20241113,134400,145133390,6090,6090,6090,6090,0
20241113,134300,145133390,6090,6110,6110,6090,400
20241113,134200,142694630,6150,6150,6150,6150,0
20241113,134100,142694630,6150,6150,6150,6150,0
20241113,134000,142694630,6150,6150,6150,6150,0
20241113,133900,142694630,6150,6150,6150,6150,0
20241113,133800,142694630,6150,6150,6150,6150,0
20241113,133700,142694630,6150,6150,6150,6150,0
20241113,133600,142694630,6150,6150,6150,6150,0
20241113,133500,142694630,6150,6150,6150,6150,0
20241113,133400,142694630,6150,6150,6150,6150,0
20241113,133300,142694630,6150,6150,6150,6150,0
20241113,133200,142694630,6150,6150,6150,6150,0
20241113,133100,142694630,6150,6150,6150,6150,0
20241113,133000,142694630,6150,6150,6150,6150,0
20241113,132900,142694630,6150,6150,6150,6150,0
20241113,132800,142694630,6150,6150,6150,6150,20
20241113,132700,142571630,6150,6150,6150,6150,0
20241113,132600,142571630,6150,6150,6150,6150,0
20241113,132500,142571630,6150,6150,6150,6150,0
20241113,132400,142571630,6150,6150,6150,6150,0
20241113,132300,142571630,6150,6150,6150,6150,0
20241113,132200,142571630,6150,6150,6150,6150,0
20241113,132100,142571630,6150,6150,6150,6150,0
20241113,132000,142571630,6150,6150,6150,6150,0
20241113,131900,142571630,6150,6150,6150,6150,10
20241113,131800,142510130,6120,6120,6120,6120,0
20241113,131700,142510130,6120,6120,6120,6120,173
20241113,131600,141451370,6150,6150,6150,6150,0
20241113,131500,141451370,6150,6150,6150,6150,1
20241113,131400,141445220,6160,6160,6160,6160,0
20241113,131300,141445220,6160,6160,6160,6160,0
20241113,131200,141445220,6160,6160,6160,6160,18
20241113,131100,141334340,6130,6130,6130,6130,0
20241113,131000,141334340,6130,6130,6130,6130,1
20241113,130900,141328210,6120,6120,6120,6120,0
20241113,130800,141328210,6120,6120,6120,6120,50
20241113,130700,141022210,6120,6120,6120,6120,0
20241113,130600,141022210,6120,6120,6120,6120,0
20241113,130500,141022210,6120,6120,6120,6120,0
20241113,130400,141022210,6120,6120,6120,6120,1
20241113,130300,141016090,6120,6120,6120,6120,82
20241113,130200,140514250,6100,6100,6100,6100,0
20241113,130100,140514250,6100,6100,6100,6100,0
20241113,130000,140514250,6100,6100,6100,6100,0
20241113,125900,140514250,6100,6110,6110,6100,1800
20241113,125800,129534160,6110,6120,6120,6110,980
20241113,125700,123543360,6120,6120,6120,6120,0
20241113,125600,123543360,6120,6120,6120,6120,0
20241113,125500,123543360,6120,6120,6120,6120,100
20241113,125400,122931360,6130,6130,6130,6130,0
20241113,125300,122931360,6130,6130,6130,6130,0
20241113,125200,122931360,6130,6130,6130,6130,0
20241113,125100,122931360,6130,6130,6130,6130,0
20241113,125000,122931360,6130,6130,6130,6130,0
20241113,124900,122931360,6130,6130,6130,6130,0
20241113,124800,122931360,6130,6130,6130,6130,0
20241113,124700,122931360,6130,6140,6140,6130,737
20241113,124600,118412550,6140,6140,6140,6140,0
20241113,124500,118412550,6140,6140,6140,6140,5
20241113,124400,118381850,6150,6150,6150,6150,0
20241113,124300,118381850,6150,6150,6150,6150,0
20241113,124200,118381850,6150,6150,6150,6150,0
20241113,124100,118381850,6150,6150,6150,6150,0
20241113,124000,118381850,6150,6150,6150,6150,0
20241113,123900,118381850,6150,6150,6150,6150,0
20241113,123800,118381850,6150,6150,6150,6150,0
20241113,123700,118381850,6150,6150,6150,6150,0
20241113,123600,118381850,6150,6150,6150,6150,50
20241113,123500,118074350,6190,6190,6190,6190,0
20241113,123400,118074350,6190,6190,6190,6190,0
20241113,123300,118074350,6190,6190,6190,6190,0
20241113,123200,118074350,6190,6190,6190,6190,0
20241113,123100,118074350,6190,6150,6190,6150,814
20241113,123000,113042900,6150,6150,6150,6150,0
20241113,122900,113042900,6150,6150,6150,6150,0
20241113,122800,113042900,6150,6150,6150,6150,0
20241113,122700,113042900,6150,6150,6150,6150,200
20241113,122600,111812900,6130,6130,6130,6130,0
20241113,122500,111812900,6130,6130,6130,6130,0
20241113,122400,111812900,6130,6130,6130,6130,0
20241113,122300,111812900,6130,6130,6130,6130,0
20241113,122200,111812900,6130,6130,6130,6130,0
20241113,122100,111812900,6130,6130,6130,6130,62
20241113,122000,111432840,6130,6130,6130,6130,0
20241113,121900,111432840,6130,6130,6130,6130,0
20241113,121800,111432840,6130,6130,6130,6130,7
20241113,121700,111389930,6120,6120,6120,6120,0
20241113,121600,111389930,6120,6120,6120,6120,0
20241113,121500,111389930,6120,6120,6120,6120,0
20241113,121400,111389930,6120,6130,6130,6120,76
20241113,121300,110924610,6120,6120,6120,6120,0
20241113,121200,110924610,6120,6120,6120,6120,0
20241113,121100,110924610,6120,6120,6120,6120,0
20241113,121000,110924610,6120,6120,6120,6120,0
20241113,120900,110924610,6120,6120,6120,6120,0
20241113,120800,110924610,6120,6120,6120,6120,0
20241113,120700,110924610,6120,6120,6120,6120,0
20241113,120600,110924610,6120,6120,6120,6120,0
20241113,120500,110924610,6120,6120,6120,6120,0
20241113,120400,110924610,6120,6120,6120,6120,0
20241113,120300,110924610,6120,6120,6120,6120,0
20241113,120200,110924610,6120,6120,6120,6120,0
20241113,120100,110924610,6120,6120,6120,6120,0
20241113,120000,110924610,6120,6120,6120,6120,0
20241113,115900,110924610,6120,6120,6120,6120,1000
20241113,115800,104804610,6120,6130,6130,6120,1246
20241113,115700,97177930,6130,6130,6130,6130,0
20241113,115600,97177930,6130,6130,6130,6130,0
20241113,115500,97177930,6130,6130,6130,6130,0
20241113,115400,97177930,6130,6130,6130,6130,0
20241113,115300,97177930,6130,6130,6130,6130,0
20241113,115200,97177930,6130,6130,6130,6130,0
20241113,115100,97177930,6130,6130,6130,6130,0
20241113,115000,97177930,6130,6130,6130,6130,0
20241113,114900,97177930,6130,6130,6130,6130,0
20241113,114800,97177930,6130,6130,6130,6130,0
20241113,114700,97177930,6130,6130,6130,6130,0
20241113,114600,97177930,6130,6130,6130,6130,0
20241113,114500,97177930,6130,6130,6130,6130,91
20241113,114400,96620100,6140,6140,6140,6140,0
20241113,114300,96620100,6140,6140,6140,6140,0
20241113,114200,96620100,6140,6140,6140,6140,0
20241113,114100,96620100,6140,6140,6140,6140,0
20241113,114000,96620100,6140,6140,6140,6140,0
20241113,113900,96620100,6140,6140,6140,6140,0
20241113,113800,96620100,6140,6140,6140,6140,0
20241113,113700,96620100,6140,6140,6140,6140,0
20241113,113600,96620100,6140,6140,6140,6140,0
20241113,113500,96620100,6140,6140,6140,6140,0
20241113,113400,96620100,6140,6140,6140,6140,36
20241113,113300,96399060,6160,6160,6160,6160,0
20241113,113200,96399060,6160,6160,6160,6160,0
20241113,113100,96399060,6160,6160,6160,6160,0
20241113,113000,96399060,6160,6160,6160,6160,1
20241113,112900,96392900,6160,6160,6160,6160,0
20241113,112800,96392900,6160,6160,6160,6160,0
20241113,112700,96392900,6160,6160,6160,6160,0
20241113,112600,96392900,6160,6160,6160,6160,0
20241113,112500,96392900,6160,6160,6160,6160,0
20241113,112400,96392900,6160,6160,6160,6160,0
20241113,112300,96392900,6160,6160,6160,6160,0
20241113,112200,96392900,6160,6160,6160,6160,0
20241113,112100,96392900,6160,6160,6160,6160,0
20241113,112000,96392900,6160,6160,6160,6160,0
20241113,111900,96392900,6160,6160,6160,6160,0
20241113,111800,96392900,6160,6160,6160,6160,0
20241113,111700,96392900,6160,6160,6160,6160,102
20241113,111600,95764580,6160,6160,6160,6160,0
20241113,111500,95764580,6160,6160,6160,6160,163
20241113,111400,94760500,6160,6160,6160,6160,0
20241113,111300,94760500,6160,6160,6160,6160,0
20241113,111200,94760500,6160,6160,6160,6160,0
20241113,111100,94760500,6160,6160,6160,6160,0
20241113,111000,94760500,6160,6160,6160,6160,0
20241113,110900,94760500,6160,6160,6160,6160,0
20241113,110800,94760500,6160,6160,6160,6160,0
20241113,110700,94760500,6160,6160,6160,6160,5
20241113,110600,94729700,6150,6150,6150,6150,0
20241113,110500,94729700,6150,6150,6150,6150,0
20241113,110400,94729700,6150,6150,6150,6150,0
20241113,110300,94729700,6150,6150,6150,6150,0
20241113,110200,94729700,6150,6150,6150,6150,0
20241113,110100,94729700,6150,6150,6150,6150,0
20241113,110000,94729700,6150,6150,6150,6150,0
20241113,105900,94729700,6150,6150,6150,6150,0
20241113,105800,94729700,6150,6150,6150,6150,0
20241113,105700,94729700,6150,6150,6150,6150,0
20241113,105600,94729700,6150,6150,6150,6150,0
20241113,105500,94729700,6150,6150,6150,6150,1000
20241113,105400,88579700,6150,6150,6150,6150,1
20241113,105300,88573550,6130,6130,6130,6130,0
20241113,105200,88573550,6130,6130,6130,6130,0
20241113,105100,88573550,6130,6130,6130,6130,1
20241113,105000,88567420,6130,6130,6130,6130,157
20241113,104900,87605010,6130,6140,6150,6130,164
20241113,104800,86599310,6150,6150,6150,6150,30
20241113,104700,86414810,6150,6150,6150,6150,0
20241113,104600,86414810,6150,6150,6150,6150,17
20241113,104500,86310260,6160,6160,6160,6160,11
20241113,104400,86242500,6160,6160,6160,6160,0
20241113,104300,86242500,6160,6160,6160,6160,111
20241113,104200,85558740,6150,6150,6150,6150,0
20241113,104100,85558740,6150,6150,6150,6150,79
20241113,104000,85072890,6130,6130,6130,6130,0
20241113,103900,85072890,6130,6140,6140,6130,300
20241113,103800,83233790,6150,6150,6150,6150,20
20241113,103700,83110790,6150,6150,6150,6150,0
20241113,103600,83110790,6150,6140,6150,6130,211
20241113,103500,81817090,6140,6140,6140,6140,5
20241113,103400,81786390,6130,6130,6130,6130,0
20241113,103300,81786390,6130,6140,6140,6130,48
20241113,103200,81491950,6150,6150,6150,6150,0
20241113,103100,81491950,6150,6150,6150,6150,2
20241113,103000,81479650,6150,6150,6150,6150,0
20241113,102900,81479650,6150,6150,6150,6150,0
20241113,102800,81479650,6150,6150,6150,6150,0
20241113,102700,81479650,6150,6150,6150,6150,21
20241113,102600,81350500,6150,6150,6150,6150,2
20241113,102500,81338200,6150,6170,6170,6150,22
20241113,102400,81202850,6190,6190,6190,6190,0
20241113,102300,81202850,6190,6190,6190,6190,0
20241113,102200,81202850,6190,6190,6190,6190,0
20241113,102100,81202850,6190,6190,6190,6190,0
20241113,102000,81202850,6190,6190,6190,6190,0
20241113,101900,81202850,6190,6190,6190,6190,0
20241113,101800,81202850,6190,6190,6190,6190,0
20241113,101700,81202850,6190,6190,6190,6190,0
20241113,101600,81202850,6190,6190,6190,6190,0
20241113,101500,81202850,6190,6190,6190,6190,0
20241113,101400,81202850,6190,6190,6190,6190,500
20241113,101300,78107850,6190,6190,6190,6190,1
20241113,101200,78101660,6140,6140,6140,6140,0
20241113,101100,78101660,6140,6140,6140,6140,0
20241113,101000,78101660,6140,6140,6140,6140,0
20241113,100900,78101660,6140,6140,6140,6140,5
20241113,100800,78070960,6130,6190,6190,6130,1102
20241113,100700,71303570,6190,6210,6210,6190,22
20241113,100600,71167350,6210,6220,6220,6210,2
20241113,100500,71154920,6230,6230,6230,6230,0
20241113,100400,71154920,6230,6230,6230,6230,1
20241113,100300,71148690,6220,6220,6220,6220,0
20241113,100200,71148690,6220,6220,6220,6220,0
20241113,100100,71148690,6220,6220,6220,6220,0
20241113,100000,71148690,6220,6220,6220,6220,0
20241113,095900,71148690,6220,6220,6220,6220,1
20241113,095800,71142470,6220,6220,6220,6220,0
20241113,095700,71142470,6220,6220,6220,6220,0
20241113,095600,71142470,6220,6220,6220,6220,0
20241113,095500,71142470,6220,6220,6220,6220,0
20241113,095400,71142470,6220,6220,6220,6220,40
20241113,095300,70893670,6210,6210,6210,6210,0
20241113,095200,70893670,6210,6210,6210,6210,1
20241113,095100,70887460,6190,6190,6190,6190,0
20241113,095000,70887460,6190,6190,6190,6190,7
20241113,094900,70844130,6200,6200,6200,6200,1
20241113,094800,70837930,6200,6200,6200,6200,0
20241113,094700,70837930,6200,6200,6200,6200,0
20241113,094600,70837930,6200,6200,6200,6200,130
20241113,094500,70031930,6210,6210,6210,6210,28
20241113,094400,69858050,6270,6260,6270,6260,2
20241113,094300,69845520,6260,6240,6260,6220,606
20241113,094200,66062140,6220,6250,6250,6220,218
20241113,094100,64699840,6250,6250,6260,6220,11
20241113,094000,64631190,6210,6170,6450,6170,3549
20241113,093900,42269870,6170,6170,6170,6170,29
20241113,093800,42090940,6110,6110,6110,6110,0
20241113,093700,42090940,6110,6100,6110,6100,400
20241113,093600,39647940,6110,6110,6110,6110,14
20241113,093500,39562400,6100,6100,6100,6100,250
20241113,093400,38037400,6100,6110,6110,6100,568
20241113,093300,34567920,6120,6120,6120,6120,30
20241113,093200,34384320,6120,6120,6120,6120,0
20241113,093100,34384320,6120,6120,6120,6120,20
20241113,093000,34261920,6120,6120,6120,6120,478
20241113,092900,31336560,6120,6120,6120,6120,2010
20241113,092800,19035360,6120,6120,6120,6120,0
20241113,092700,19035360,6120,6120,6150,6120,183
20241113,092600,17915340,6160,6160,6160,6160,8
20241113,092500,17866060,6130,6150,6150,6130,107
20241113,092400,17209150,6130,6130,6130,6130,0
20241113,092300,17209150,6130,6130,6130,6130,0
20241113,092200,17209150,6130,6140,6140,6130,150
20241113,092100,16289530,6140,6140,6140,6140,41
20241113,092000,16037790,6140,6140,6140,6140,500
20241113,091900,12967790,6150,6150,6150,6150,500
20241113,091800,9892790,6180,6180,6180,6180,1
20241113,091700,9886610,6180,6180,6180,6180,50
20241113,091600,9577610,6180,6180,6180,6180,1
20241113,091500,9571430,6150,6150,6150,6150,20
20241113,091400,9448430,6150,6160,6160,6150,30
20241113,091300,9263860,6180,6180,6180,6180,1
20241113,091200,9257680,6180,6150,6180,6140,298
20241113,091100,7427380,6190,6190,6190,6190,10
20241113,091000,7365480,6190,6190,6190,6190,40
20241113,090900,7117880,6190,6190,6190,6190,8
20241113,090800,7068360,6150,6160,6160,6150,500
20241113,090700,3993320,6190,6190,6190,6190,0
20241113,090600,3993320,6190,6190,6190,6190,0
20241113,090500,3993320,6190,6190,6190,6190,21
20241113,090400,3863330,6190,6190,6190,6190,5
20241113,090300,3832380,6190,6190,6190,6190,2
20241113,090200,3820000,6190,6190,6190,6190,0
20241113,090100,3820000,6190,6190,6190,6190,16
20241113,090000,3720960,6120,6120,6120,6120,608