KissMeData/331920/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,211000,119275725,3840,3840,3840,3840,1702
20241107,210900,119275725,3840,3840,3840,3840,0
20241107,210800,119275725,3840,3840,3840,3840,0
20241107,210700,119275725,3840,3840,3840,3840,0
20241107,210600,119275725,3840,3840,3840,3840,0
20241107,210500,119275725,3840,3840,3840,3840,0
20241107,210400,119275725,3840,3840,3840,3840,0
20241107,210300,119275725,3840,3840,3840,3840,0
20241107,210200,119275725,3840,3840,3840,3840,0
20241107,210100,119275725,3840,3840,3840,3840,0
20241107,210000,119275725,3840,3840,3840,3840,0
20241107,205900,119275725,3840,3840,3840,3840,0
20241107,205800,119275725,3840,3840,3840,3840,0
20241107,205700,119275725,3840,3840,3840,3840,0
20241107,205600,119275725,3840,3840,3840,3840,0
20241107,205500,119275725,3840,3840,3840,3840,0
20241107,205400,119275725,3840,3840,3840,3840,0
20241107,205300,119275725,3840,3840,3840,3840,0
20241107,205200,119275725,3840,3840,3840,3840,0
20241107,205100,119275725,3840,3840,3840,3840,0
20241107,205000,119275725,3840,3840,3840,3840,0
20241107,204900,119275725,3840,3840,3840,3840,0
20241107,204800,119275725,3840,3840,3840,3840,0
20241107,204700,119275725,3840,3840,3840,3840,0
20241107,204600,119275725,3840,3840,3840,3840,0
20241107,204500,119275725,3840,3840,3840,3840,0
20241107,204400,119275725,3840,3840,3840,3840,0
20241107,204300,119275725,3840,3840,3840,3840,0
20241107,204200,119275725,3840,3840,3840,3840,0
20241107,204100,119275725,3840,3840,3840,3840,0
20241107,204000,119275725,3840,3840,3840,3840,1702
20241107,203900,119275725,3840,3840,3840,3840,0
20241107,203800,119275725,3840,3840,3840,3840,0
20241107,203700,119275725,3840,3840,3840,3840,0
20241107,203600,119275725,3840,3840,3840,3840,0
20241107,203500,119275725,3840,3840,3840,3840,0
20241107,203400,119275725,3840,3840,3840,3840,0
20241107,203300,119275725,3840,3840,3840,3840,0
20241107,203200,119275725,3840,3840,3840,3840,0
20241107,203100,119275725,3840,3840,3840,3840,0
20241107,203000,119275725,3840,3840,3840,3840,0
20241107,202900,119275725,3840,3840,3840,3840,0
20241107,202800,119275725,3840,3840,3840,3840,0
20241107,202700,119275725,3840,3840,3840,3840,0
20241107,202600,119275725,3840,3840,3840,3840,0
20241107,202500,119275725,3840,3840,3840,3840,0
20241107,202400,119275725,3840,3840,3840,3840,0
20241107,202300,119275725,3840,3840,3840,3840,0
20241107,202200,119275725,3840,3840,3840,3840,0
20241107,202100,119275725,3840,3840,3840,3840,0
20241107,202000,119275725,3840,3840,3840,3840,0
20241107,201900,119275725,3840,3840,3840,3840,0
20241107,201800,119275725,3840,3840,3840,3840,0
20241107,201700,119275725,3840,3840,3840,3840,0
20241107,201600,119275725,3840,3840,3840,3840,0
20241107,201500,119275725,3840,3840,3840,3840,0
20241107,201400,119275725,3840,3840,3840,3840,0
20241107,201300,119275725,3840,3840,3840,3840,0
20241107,201200,119275725,3840,3840,3840,3840,0
20241107,201100,119275725,3840,3840,3840,3840,0
20241107,201000,119275725,3840,3840,3840,3840,1702
20241107,200900,119275725,3840,3840,3840,3840,0
20241107,200800,119275725,3840,3840,3840,3840,0
20241107,200700,119275725,3840,3840,3840,3840,0
20241107,200600,119275725,3840,3840,3840,3840,0
20241107,200500,119275725,3840,3840,3840,3840,0
20241107,200400,119275725,3840,3840,3840,3840,0
20241107,200300,119275725,3840,3840,3840,3840,0
20241107,200200,119275725,3840,3840,3840,3840,0
20241107,200100,119275725,3840,3840,3840,3840,0
20241107,200000,119275725,3840,3840,3840,3840,0
20241107,195900,119275725,3840,3840,3840,3840,0
20241107,195800,119275725,3840,3840,3840,3840,0
20241107,195700,119275725,3840,3840,3840,3840,0
20241107,195600,119275725,3840,3840,3840,3840,0
20241107,195500,119275725,3840,3840,3840,3840,0
20241107,195400,119275725,3840,3840,3840,3840,0
20241107,195300,119275725,3840,3840,3840,3840,0
20241107,195200,119275725,3840,3840,3840,3840,0
20241107,195100,119275725,3840,3840,3840,3840,0
20241107,195000,119275725,3840,3840,3840,3840,0
20241107,194900,119275725,3840,3840,3840,3840,0
20241107,194800,119275725,3840,3840,3840,3840,0
20241107,194700,119275725,3840,3840,3840,3840,0
20241107,194600,119275725,3840,3840,3840,3840,0
20241107,194500,119275725,3840,3840,3840,3840,0
20241107,194400,119275725,3840,3840,3840,3840,0
20241107,194300,119275725,3840,3840,3840,3840,0
20241107,194200,119275725,3840,3840,3840,3840,0
20241107,194100,119275725,3840,3840,3840,3840,0
20241107,194000,119275725,3840,3840,3840,3840,1702
20241107,193900,119275725,3840,3840,3840,3840,0
20241107,193800,119275725,3840,3840,3840,3840,0
20241107,193700,119275725,3840,3840,3840,3840,0
20241107,193600,119275725,3840,3840,3840,3840,0
20241107,193500,119275725,3840,3840,3840,3840,0
20241107,193400,119275725,3840,3840,3840,3840,0
20241107,193300,119275725,3840,3840,3840,3840,0
20241107,193200,119275725,3840,3840,3840,3840,0
20241107,193100,119275725,3840,3840,3840,3840,0
20241107,193000,119275725,3840,3840,3840,3840,0
20241107,192900,119275725,3840,3840,3840,3840,0
20241107,192800,119275725,3840,3840,3840,3840,0
20241107,192700,119275725,3840,3840,3840,3840,0
20241107,192600,119275725,3840,3840,3840,3840,0
20241107,192500,119275725,3840,3840,3840,3840,0
20241107,192400,119275725,3840,3840,3840,3840,0
20241107,192300,119275725,3840,3840,3840,3840,0
20241107,192200,119275725,3840,3840,3840,3840,0
20241107,192100,119275725,3840,3840,3840,3840,0
20241107,192000,119275725,3840,3840,3840,3840,0
20241107,191900,119275725,3840,3840,3840,3840,0
20241107,191800,119275725,3840,3840,3840,3840,0
20241107,191700,119275725,3840,3840,3840,3840,0
20241107,191600,119275725,3840,3840,3840,3840,0
20241107,191500,119275725,3840,3840,3840,3840,0
20241107,191400,119275725,3840,3840,3840,3840,0
20241107,191300,119275725,3840,3840,3840,3840,0
20241107,191200,119275725,3840,3840,3840,3840,0
20241107,191100,119275725,3840,3840,3840,3840,0
20241107,191000,119275725,3840,3840,3840,3840,1702
20241107,190900,119275725,3840,3840,3840,3840,0
20241107,190800,119275725,3840,3840,3840,3840,0
20241107,190700,119275725,3840,3840,3840,3840,0
20241107,190600,119275725,3840,3840,3840,3840,0
20241107,190500,119275725,3840,3840,3840,3840,0
20241107,190400,119275725,3840,3840,3840,3840,0
20241107,190300,119275725,3840,3840,3840,3840,0
20241107,190200,119275725,3840,3840,3840,3840,0
20241107,190100,119275725,3840,3840,3840,3840,0
20241107,190000,119275725,3840,3840,3840,3840,0
20241107,185900,119275725,3840,3840,3840,3840,0
20241107,185800,119275725,3840,3840,3840,3840,0
20241107,185700,119275725,3840,3840,3840,3840,0
20241107,185600,119275725,3840,3840,3840,3840,0
20241107,185500,119275725,3840,3840,3840,3840,0
20241107,185400,119275725,3840,3840,3840,3840,0
20241107,185300,119275725,3840,3840,3840,3840,0
20241107,185200,119275725,3840,3840,3840,3840,0
20241107,185100,119275725,3840,3840,3840,3840,0
20241107,185000,119275725,3840,3840,3840,3840,0
20241107,184900,119275725,3840,3840,3840,3840,0
20241107,184800,119275725,3840,3840,3840,3840,0
20241107,184700,119275725,3840,3840,3840,3840,0
20241107,184600,119275725,3840,3840,3840,3840,0
20241107,184500,119275725,3840,3840,3840,3840,0
20241107,184400,119275725,3840,3840,3840,3840,0
20241107,184300,119275725,3840,3840,3840,3840,0
20241107,184200,119275725,3840,3840,3840,3840,0
20241107,184100,119275725,3840,3840,3840,3840,0
20241107,184000,119275725,3840,3840,3840,3840,1702
20241107,183900,119275725,3840,3840,3840,3840,0
20241107,183800,119275725,3840,3840,3840,3840,0
20241107,183700,119275725,3840,3840,3840,3840,0
20241107,183600,119275725,3840,3840,3840,3840,0
20241107,183500,119275725,3840,3840,3840,3840,0
20241107,183400,119275725,3840,3840,3840,3840,0
20241107,183300,119275725,3840,3840,3840,3840,0
20241107,183200,119275725,3840,3840,3840,3840,0
20241107,183100,119275725,3840,3840,3840,3840,0
20241107,183000,119275725,3840,3840,3840,3840,0
20241107,182900,119275725,3840,3840,3840,3840,0
20241107,182800,119275725,3840,3840,3840,3840,0
20241107,182700,119275725,3840,3840,3840,3840,0
20241107,182600,119275725,3840,3840,3840,3840,0
20241107,182500,119275725,3840,3840,3840,3840,0
20241107,182400,119275725,3840,3840,3840,3840,0
20241107,182300,119275725,3840,3840,3840,3840,0
20241107,182200,119275725,3840,3840,3840,3840,0
20241107,182100,119275725,3840,3840,3840,3840,0
20241107,182000,119275725,3840,3840,3840,3840,0
20241107,181900,119275725,3840,3840,3840,3840,0
20241107,181800,119275725,3840,3840,3840,3840,0
20241107,181700,119275725,3840,3840,3840,3840,0
20241107,181600,119275725,3840,3840,3840,3840,0
20241107,181500,119275725,3840,3840,3840,3840,0
20241107,181400,119275725,3840,3840,3840,3840,0
20241107,181300,119275725,3840,3840,3840,3840,0
20241107,181200,119275725,3840,3840,3840,3840,0
20241107,181100,119275725,3840,3840,3840,3840,0
20241107,181000,119275725,3840,3840,3840,3840,1702
20241107,180900,119275725,3840,3840,3840,3840,0
20241107,180800,119275725,3840,3840,3840,3840,0
20241107,180700,119275725,3840,3840,3840,3840,0
20241107,180600,119275725,3840,3840,3840,3840,0
20241107,180500,119275725,3840,3840,3840,3840,0
20241107,180400,119275725,3840,3840,3840,3840,0
20241107,180300,119275725,3840,3840,3840,3840,0
20241107,180200,119275725,3840,3840,3840,3840,0
20241107,180100,119275725,3840,3840,3840,3840,0
20241107,180000,119275725,3840,3840,3840,3840,0
20241107,175900,119275725,3840,3840,3840,3840,0
20241107,175800,119275725,3840,3840,3840,3840,0
20241107,175700,119275725,3840,3840,3840,3840,0
20241107,175600,119275725,3840,3840,3840,3840,0
20241107,175500,119275725,3840,3840,3840,3840,0
20241107,175400,119275725,3840,3840,3840,3840,0
20241107,175300,119275725,3840,3840,3840,3840,0
20241107,175200,119275725,3840,3840,3840,3840,0
20241107,175100,119275725,3840,3840,3840,3840,0
20241107,175000,119275725,3840,3840,3840,3840,0
20241107,174900,119275725,3840,3840,3840,3840,0
20241107,174800,119275725,3840,3840,3840,3840,0
20241107,174700,119275725,3840,3840,3840,3840,0
20241107,174600,119275725,3840,3840,3840,3840,0
20241107,174500,119275725,3840,3840,3840,3840,0
20241107,174400,119275725,3840,3840,3840,3840,0
20241107,174300,119275725,3840,3840,3840,3840,0
20241107,174200,119275725,3840,3840,3840,3840,0
20241107,174100,119275725,3840,3840,3840,3840,0
20241107,174000,119275725,3840,3840,3840,3840,1702
20241107,173900,119275725,3840,3840,3840,3840,0
20241107,173800,119275725,3840,3840,3840,3840,0
20241107,173700,119275725,3840,3840,3840,3840,0
20241107,173600,119275725,3840,3840,3840,3840,0
20241107,173500,119275725,3840,3840,3840,3840,0
20241107,173400,119275725,3840,3840,3840,3840,0
20241107,173300,119275725,3840,3840,3840,3840,0
20241107,173200,119275725,3840,3840,3840,3840,0
20241107,173100,119275725,3840,3840,3840,3840,0
20241107,173000,119275725,3840,3840,3840,3840,0
20241107,172900,119275725,3840,3840,3840,3840,0
20241107,172800,119275725,3840,3840,3840,3840,0
20241107,172700,119275725,3840,3840,3840,3840,0
20241107,172600,119275725,3840,3840,3840,3840,0
20241107,172500,119275725,3840,3840,3840,3840,0
20241107,172400,119275725,3840,3840,3840,3840,0
20241107,172300,119275725,3840,3840,3840,3840,0
20241107,172200,119275725,3840,3840,3840,3840,0
20241107,172100,119275725,3840,3840,3840,3840,0
20241107,172000,119275725,3840,3840,3840,3840,0
20241107,171900,119275725,3840,3840,3840,3840,0
20241107,171800,119275725,3840,3840,3840,3840,0
20241107,171700,119275725,3840,3840,3840,3840,0
20241107,171600,119275725,3840,3840,3840,3840,0
20241107,171500,119275725,3840,3840,3840,3840,0
20241107,171400,119275725,3840,3840,3840,3840,0
20241107,171300,119275725,3840,3840,3840,3840,0
20241107,171200,119275725,3840,3840,3840,3840,0
20241107,171100,119275725,3840,3840,3840,3840,0
20241107,171000,119275725,3840,3840,3840,3840,1702
20241107,170900,119275725,3840,3840,3840,3840,0
20241107,170800,119275725,3840,3840,3840,3840,0
20241107,170700,119275725,3840,3840,3840,3840,0
20241107,170600,119275725,3840,3840,3840,3840,0
20241107,170500,119275725,3840,3840,3840,3840,0
20241107,170400,119275725,3840,3840,3840,3840,0
20241107,170300,119275725,3840,3840,3840,3840,0
20241107,170200,119275725,3840,3840,3840,3840,0
20241107,170100,119275725,3840,3840,3840,3840,0
20241107,170000,119275725,3840,3840,3840,3840,0
20241107,165900,119275725,3840,3840,3840,3840,0
20241107,165800,119275725,3840,3840,3840,3840,0
20241107,165700,119275725,3840,3840,3840,3840,0
20241107,165600,119275725,3840,3840,3840,3840,0
20241107,165500,119275725,3840,3840,3840,3840,0
20241107,165400,119275725,3840,3840,3840,3840,0
20241107,165300,119275725,3840,3840,3840,3840,0
20241107,165200,119275725,3840,3840,3840,3840,0
20241107,165100,119275725,3840,3840,3840,3840,0
20241107,165000,119275725,3840,3840,3840,3840,0
20241107,164900,119275725,3840,3840,3840,3840,0
20241107,164800,119275725,3840,3840,3840,3840,0
20241107,164700,119275725,3840,3840,3840,3840,0
20241107,164600,119275725,3840,3840,3840,3840,0
20241107,164500,119275725,3840,3840,3840,3840,0
20241107,164400,119275725,3840,3840,3840,3840,0
20241107,164300,119275725,3840,3840,3840,3840,0
20241107,164200,119275725,3840,3840,3840,3840,0
20241107,164100,119275725,3840,3840,3840,3840,0
20241107,164000,119275725,3840,3840,3840,3840,1702
20241107,163900,119275725,3840,3840,3840,3840,0
20241107,163800,119275725,3840,3840,3840,3840,0
20241107,163700,119275725,3840,3840,3840,3840,0
20241107,163600,119275725,3840,3840,3840,3840,0
20241107,163500,119275725,3840,3840,3840,3840,0
20241107,163400,119275725,3840,3840,3840,3840,0
20241107,163300,119275725,3840,3840,3840,3840,0
20241107,163200,119275725,3840,3840,3840,3840,0
20241107,163100,119275725,3840,3840,3840,3840,0
20241107,163000,119275725,3840,3840,3840,3840,0
20241107,162900,119275725,3840,3840,3840,3840,0
20241107,162800,119275725,3840,3840,3840,3840,0
20241107,162700,119275725,3840,3840,3840,3840,0
20241107,162600,119275725,3840,3840,3840,3840,0
20241107,162500,119275725,3840,3840,3840,3840,0
20241107,162400,119275725,3840,3840,3840,3840,0
20241107,162300,119275725,3840,3840,3840,3840,0
20241107,162200,119275725,3840,3840,3840,3840,0
20241107,162100,119275725,3840,3840,3840,3840,0
20241107,162000,119275725,3840,3840,3840,3840,0
20241107,161900,119275725,3840,3840,3840,3840,0
20241107,161800,119275725,3840,3840,3840,3840,0
20241107,161700,119275725,3840,3840,3840,3840,0
20241107,161600,119275725,3840,3840,3840,3840,0
20241107,161500,119275725,3840,3840,3840,3840,0
20241107,161400,119275725,3840,3840,3840,3840,0
20241107,161300,119275725,3840,3840,3840,3840,0
20241107,161200,119275725,3840,3840,3840,3840,0
20241107,161100,119275725,3840,3840,3840,3840,0
20241107,161000,119275725,3840,3840,3840,3840,1702
20241107,160900,119275725,3840,3840,3840,3840,0
20241107,160800,119275725,3840,3840,3840,3840,0
20241107,160700,119275725,3840,3840,3840,3840,0
20241107,160600,119275725,3840,3840,3840,3840,0
20241107,160500,119275725,3840,3840,3840,3840,0
20241107,160400,119275725,3840,3840,3840,3840,0
20241107,160300,119275725,3840,3840,3840,3840,0
20241107,160200,119275725,3840,3840,3840,3840,0
20241107,160100,119275725,3840,3840,3840,3840,0
20241107,160000,119275725,3840,3840,3840,3840,0
20241107,155900,119275725,3840,3840,3840,3840,0
20241107,155800,119275725,3840,3840,3840,3840,0
20241107,155700,119275725,3840,3840,3840,3840,0
20241107,155600,119275725,3840,3840,3840,3840,0
20241107,155500,119275725,3840,3840,3840,3840,0
20241107,155400,119275725,3840,3840,3840,3840,0
20241107,155300,119275725,3840,3840,3840,3840,0
20241107,155200,119275725,3840,3840,3840,3840,0
20241107,155100,119275725,3840,3840,3840,3840,0
20241107,155000,119275725,3840,3840,3840,3840,0
20241107,154900,119275725,3840,3840,3840,3840,0
20241107,154800,119275725,3840,3840,3840,3840,0
20241107,154700,119275725,3840,3840,3840,3840,0
20241107,154600,119275725,3840,3840,3840,3840,0
20241107,154500,119275725,3840,3840,3840,3840,0
20241107,154400,119275725,3840,3840,3840,3840,0
20241107,154300,119275725,3840,3840,3840,3840,0
20241107,154200,119275725,3840,3840,3840,3840,0
20241107,154100,119275725,3840,3840,3840,3840,0
20241107,154000,119275725,3840,3840,3840,3840,1702
20241107,153900,119275725,3840,3840,3840,3840,0
20241107,153800,119275725,3840,3840,3840,3840,0
20241107,153700,119275725,3840,3840,3840,3840,0
20241107,153600,119275725,3840,3840,3840,3840,0
20241107,153500,119275725,3840,3840,3840,3840,0
20241107,153400,119275725,3840,3840,3840,3840,0
20241107,153300,119275725,3840,3840,3840,3840,0
20241107,153200,119275725,3840,3840,3840,3840,0
20241107,153100,119275725,3840,3840,3840,3840,0
20241107,153000,119275725,3840,3840,3840,3840,1702
20241107,152900,112740045,3830,3830,3830,3830,0
20241107,152800,112740045,3830,3830,3830,3830,0
20241107,152700,112740045,3830,3830,3830,3830,0
20241107,152600,112740045,3830,3830,3830,3830,0
20241107,152500,112740045,3830,3830,3830,3830,0
20241107,152400,112740045,3830,3830,3830,3830,0
20241107,152300,112740045,3830,3830,3830,3830,0
20241107,152200,112740045,3830,3830,3830,3830,0
20241107,152100,112740045,3830,3830,3830,3830,0
20241107,152000,112740045,3830,3830,3830,3830,0
20241107,151900,112740045,3830,3805,3830,3805,149
20241107,151800,112170775,3830,3835,3835,3830,104
20241107,151700,111772135,3835,3835,3835,3835,47
20241107,151600,111591890,3835,3835,3835,3835,0
20241107,151500,111591890,3835,3835,3835,3835,91
20241107,151400,111242905,3830,3830,3830,3830,0
20241107,151300,111242905,3830,3830,3830,3830,0
20241107,151200,111242905,3830,3830,3830,3830,51
20241107,151100,111047575,3830,3830,3830,3830,0
20241107,151000,111047575,3830,3830,3830,3830,0
20241107,150900,111047575,3830,3830,3830,3830,0
20241107,150800,111047575,3830,3830,3830,3830,0
20241107,150700,111047575,3830,3830,3830,3830,0
20241107,150600,111047575,3830,3830,3830,3830,0
20241107,150500,111047575,3830,3830,3830,3830,0
20241107,150400,111047575,3830,3830,3830,3830,0
20241107,150300,111047575,3830,3830,3830,3830,0
20241107,150200,111047575,3830,3830,3830,3830,0
20241107,150100,111047575,3830,3830,3830,3830,59
20241107,150000,110821605,3825,3825,3825,3825,137
20241107,145900,110297580,3825,3805,3825,3805,301
20241107,145800,109152255,3825,3825,3825,3825,59
20241107,145700,108926580,3825,3825,3825,3825,1
20241107,145600,108922755,3805,3805,3805,3805,130
20241107,145500,108428105,3830,3830,3830,3830,0
20241107,145400,108428105,3830,3830,3830,3830,0
20241107,145300,108428105,3830,3830,3830,3830,0
20241107,145200,108428105,3830,3830,3830,3830,1
20241107,145100,108424275,3805,3805,3805,3805,34
20241107,145000,108294905,3805,3805,3805,3805,50
20241107,144900,108104655,3820,3820,3820,3820,1
20241107,144800,108100835,3815,3820,3820,3815,335
20241107,144700,106822805,3825,3825,3825,3820,4
20241107,144600,106807510,3830,3830,3830,3830,0
20241107,144500,106807510,3830,3830,3830,3830,0
20241107,144400,106807510,3830,3830,3830,3805,94
20241107,144300,106447540,3830,3830,3830,3830,0
20241107,144200,106447540,3830,3810,3830,3810,218
20241107,144100,105615760,3815,3820,3820,3815,2
20241107,144000,105608125,3830,3830,3830,3830,0
20241107,143900,105608125,3830,3830,3830,3830,0
20241107,143800,105608125,3830,3830,3830,3830,58
20241107,143700,105385985,3830,3830,3830,3830,0
20241107,143600,105385985,3830,3830,3830,3830,0
20241107,143500,105385985,3830,3830,3830,3830,0
20241107,143400,105385985,3830,3830,3830,3830,0
20241107,143300,105385985,3830,3830,3830,3830,0
20241107,143200,105385985,3830,3830,3830,3830,0
20241107,143100,105385985,3830,3830,3830,3830,0
20241107,143000,105385985,3830,3830,3830,3830,40
20241107,142900,105232785,3825,3825,3825,3825,0
20241107,142800,105232785,3825,3825,3825,3825,130
20241107,142700,104735535,3825,3825,3825,3825,0
20241107,142600,104735535,3825,3825,3825,3825,0
20241107,142500,104735535,3825,3825,3825,3825,0
20241107,142400,104735535,3825,3825,3825,3825,0
20241107,142300,104735535,3825,3825,3825,3825,0
20241107,142200,104735535,3825,3825,3825,3825,0
20241107,142100,104735535,3825,3825,3825,3825,0
20241107,142000,104735535,3825,3825,3825,3825,0
20241107,141900,104735535,3825,3825,3825,3825,0
20241107,141800,104735535,3825,3825,3825,3825,0
20241107,141700,104735535,3825,3825,3825,3825,65
20241107,141600,104486910,3810,3810,3810,3810,3
20241107,141500,104475480,3825,3825,3825,3825,0
20241107,141400,104475480,3825,3825,3825,3825,0
20241107,141300,104475480,3825,3825,3825,3825,0
20241107,141200,104475480,3825,3825,3825,3825,0
20241107,141100,104475480,3825,3825,3825,3825,0
20241107,141000,104475480,3825,3825,3825,3825,0
20241107,140900,104475480,3825,3825,3825,3825,0
20241107,140800,104475480,3825,3825,3825,3825,0
20241107,140700,104475480,3825,3825,3825,3825,0
20241107,140600,104475480,3825,3825,3825,3825,0
20241107,140500,104475480,3825,3825,3825,3825,0
20241107,140400,104475480,3825,3825,3825,3825,0
20241107,140300,104475480,3825,3825,3825,3825,0
20241107,140200,104475480,3825,3825,3825,3825,0
20241107,140100,104475480,3825,3825,3825,3825,106
20241107,140000,104070030,3825,3825,3825,3825,0
20241107,135900,104070030,3825,3825,3825,3825,0
20241107,135800,104070030,3825,3825,3825,3825,0
20241107,135700,104070030,3825,3825,3825,3825,0
20241107,135600,104070030,3825,3825,3825,3825,100
20241107,135500,103687530,3825,3825,3825,3825,0
20241107,135400,103687530,3825,3820,3825,3820,3
20241107,135300,103676065,3825,3825,3825,3825,0
20241107,135200,103676065,3825,3825,3825,3825,0
20241107,135100,103676065,3825,3825,3825,3825,0
20241107,135000,103676065,3825,3825,3825,3825,0
20241107,134900,103676065,3825,3825,3825,3825,0
20241107,134800,103676065,3825,3825,3825,3825,0
20241107,134700,103676065,3825,3825,3825,3825,0
20241107,134600,103676065,3825,3825,3825,3825,0
20241107,134500,103676065,3825,3825,3825,3825,0
20241107,134400,103676065,3825,3825,3825,3825,48
20241107,134300,103492465,3830,3830,3830,3830,0
20241107,134200,103492465,3830,3830,3830,3830,0
20241107,134100,103492465,3830,3830,3830,3830,0
20241107,134000,103492465,3830,3830,3830,3830,0
20241107,133900,103492465,3830,3830,3830,3830,0
20241107,133800,103492465,3830,3830,3830,3830,0
20241107,133700,103492465,3830,3830,3830,3830,0
20241107,133600,103492465,3830,3830,3830,3830,0
20241107,133500,103492465,3830,3830,3830,3830,0
20241107,133400,103492465,3830,3830,3830,3830,0
20241107,133300,103492465,3830,3830,3830,3830,0
20241107,133200,103492465,3830,3830,3830,3830,30
20241107,133100,103377565,3830,3830,3830,3830,0
20241107,133000,103377565,3830,3830,3830,3830,0
20241107,132900,103377565,3830,3830,3830,3830,1
20241107,132800,103373735,3815,3815,3815,3815,0
20241107,132700,103373735,3815,3830,3830,3815,241
20241107,132600,102453675,3830,3830,3830,3830,8
20241107,132500,102423035,3830,3830,3830,3830,5
20241107,132400,102403885,3835,3835,3835,3835,0
20241107,132300,102403885,3835,3835,3835,3835,9
20241107,132200,102369370,3835,3835,3835,3835,17
20241107,132100,102304175,3835,3835,3835,3835,54
20241107,132000,102097085,3835,3835,3835,3835,0
20241107,131900,102097085,3835,3835,3835,3835,1
20241107,131800,102093250,3835,3835,3835,3835,0
20241107,131700,102093250,3835,3835,3835,3835,0
20241107,131600,102093250,3835,3835,3835,3835,1
20241107,131500,102089415,3835,3835,3835,3835,1
20241107,131400,102085580,3835,3835,3835,3835,1
20241107,131300,102081745,3835,3835,3835,3835,0
20241107,131200,102081745,3835,3835,3835,3835,0
20241107,131100,102081745,3835,3835,3835,3835,0
20241107,131000,102081745,3835,3835,3835,3835,43
20241107,130900,101916840,3835,3835,3835,3835,0
20241107,130800,101916840,3835,3835,3835,3835,0
20241107,130700,101916840,3835,3835,3835,3835,0
20241107,130600,101916840,3835,3835,3835,3835,0
20241107,130500,101916840,3835,3835,3835,3835,0
20241107,130400,101916840,3835,3835,3835,3835,0
20241107,130300,101916840,3835,3835,3835,3835,0
20241107,130200,101916840,3835,3835,3835,3835,0
20241107,130100,101916840,3835,3835,3835,3835,0
20241107,130000,101916840,3835,3835,3835,3835,1
20241107,125900,101913005,3810,3810,3810,3810,0
20241107,125800,101913005,3810,3810,3810,3810,0
20241107,125700,101913005,3810,3810,3810,3810,1
20241107,125600,101909195,3835,3835,3835,3835,0
20241107,125500,101909195,3835,3835,3835,3835,0
20241107,125400,101909195,3835,3835,3835,3835,0
20241107,125300,101909195,3835,3835,3835,3835,0
20241107,125200,101909195,3835,3835,3835,3835,0
20241107,125100,101909195,3835,3835,3835,3835,0
20241107,125000,101909195,3835,3835,3835,3835,0
20241107,124900,101909195,3835,3835,3835,3835,0
20241107,124800,101909195,3835,3810,3835,3810,136
20241107,124700,101390160,3835,3835,3835,3835,0
20241107,124600,101390160,3835,3835,3835,3835,0
20241107,124500,101390160,3835,3835,3835,3835,10
20241107,124400,101351810,3835,3835,3835,3835,5
20241107,124300,101332635,3835,3835,3835,3835,0
20241107,124200,101332635,3835,3835,3835,3835,0
20241107,124100,101332635,3835,3835,3835,3835,0
20241107,124000,101332635,3835,3835,3835,3835,0
20241107,123900,101332635,3835,3835,3835,3835,0
20241107,123800,101332635,3835,3835,3835,3835,0
20241107,123700,101332635,3835,3835,3835,3835,0
20241107,123600,101332635,3835,3835,3835,3835,0
20241107,123500,101332635,3835,3835,3835,3835,0
20241107,123400,101332635,3835,3835,3835,3835,1
20241107,123300,101328800,3835,3835,3835,3835,1
20241107,123200,101324965,3820,3820,3820,3820,0
20241107,123100,101324965,3820,3820,3820,3820,0
20241107,123000,101324965,3820,3820,3820,3820,0
20241107,122900,101324965,3820,3820,3820,3820,0
20241107,122800,101324965,3820,3820,3820,3820,0
20241107,122700,101324965,3820,3820,3820,3820,0
20241107,122600,101324965,3820,3820,3820,3820,0
20241107,122500,101324965,3820,3820,3820,3820,314
20241107,122400,100125485,3840,3840,3840,3840,0
20241107,122300,100125485,3840,3840,3840,3840,1
20241107,122200,100121645,3840,3840,3840,3840,1
20241107,122100,100117805,3845,3845,3845,3845,2
20241107,122000,100110115,3845,3845,3845,3845,0
20241107,121900,100110115,3845,3845,3845,3845,0
20241107,121800,100110115,3845,3845,3845,3845,0
20241107,121700,100110115,3845,3845,3845,3845,0
20241107,121600,100110115,3845,3845,3845,3845,50
20241107,121500,99917865,3820,3820,3820,3820,0
20241107,121400,99917865,3820,3820,3820,3820,250
20241107,121300,98962865,3840,3840,3840,3840,4
20241107,121200,98947505,3845,3845,3845,3845,0
20241107,121100,98947505,3845,3845,3845,3845,0
20241107,121000,98947505,3845,3845,3845,3845,0
20241107,120900,98947505,3845,3845,3845,3845,0
20241107,120800,98947505,3845,3845,3845,3845,0
20241107,120700,98947505,3845,3845,3845,3845,0
20241107,120600,98947505,3845,3845,3845,3845,2
20241107,120500,98939815,3845,3845,3845,3845,75
20241107,120400,98651440,3845,3845,3845,3845,3
20241107,120300,98639905,3820,3820,3820,3820,0
20241107,120200,98639905,3820,3815,3820,3815,634
20241107,120100,96218660,3815,3815,3815,3815,43
20241107,120000,96054615,3810,3810,3810,3810,0
20241107,115900,96054615,3810,3810,3810,3810,525
20241107,115800,94054365,3805,3805,3805,3805,0
20241107,115700,94054365,3805,3805,3805,3805,0
20241107,115600,94054365,3805,3805,3805,3805,0
20241107,115500,94054365,3805,3805,3805,3805,0
20241107,115400,94054365,3805,3805,3805,3805,0
20241107,115300,94054365,3805,3805,3805,3805,347
20241107,115200,92734030,3805,3805,3805,3805,0
20241107,115100,92734030,3805,3805,3805,3805,0
20241107,115000,92734030,3805,3805,3805,3805,0
20241107,114900,92734030,3805,3805,3805,3805,0
20241107,114800,92734030,3805,3805,3805,3805,11
20241107,114700,92692175,3805,3805,3805,3805,0
20241107,114600,92692175,3805,3805,3805,3805,0
20241107,114500,92692175,3805,3805,3805,3805,0
20241107,114400,92692175,3805,3805,3805,3805,0
20241107,114300,92692175,3805,3805,3805,3805,0
20241107,114200,92692175,3805,3800,3805,3800,2
20241107,114100,92684570,3810,3810,3810,3810,0
20241107,114000,92684570,3810,3810,3810,3810,0
20241107,113900,92684570,3810,3810,3810,3810,0
20241107,113800,92684570,3810,3810,3810,3810,0
20241107,113700,92684570,3810,3810,3810,3810,0
20241107,113600,92684570,3810,3810,3810,3810,0
20241107,113500,92684570,3810,3810,3810,3810,0
20241107,113400,92684570,3810,3810,3810,3810,0
20241107,113300,92684570,3810,3810,3810,3810,1
20241107,113200,92680760,3805,3805,3805,3805,0
20241107,113100,92680760,3805,3805,3805,3805,300
20241107,113000,91539260,3805,3805,3805,3805,0
20241107,112900,91539260,3805,3805,3805,3805,0
20241107,112800,91539260,3805,3805,3805,3805,54
20241107,112700,91333790,3805,3805,3805,3805,1
20241107,112600,91329985,3805,3805,3805,3805,0
20241107,112500,91329985,3805,3805,3805,3805,3
20241107,112400,91318570,3805,3805,3805,3805,68
20241107,112300,91059830,3800,3800,3800,3800,10
20241107,112200,91021830,3800,3800,3800,3800,0
20241107,112100,91021830,3800,3800,3800,3800,0
20241107,112000,91021830,3800,3800,3800,3800,0
20241107,111900,91021830,3800,3800,3800,3800,27
20241107,111800,90919230,3800,3800,3800,3800,0
20241107,111700,90919230,3800,3800,3800,3800,0
20241107,111600,90919230,3800,3800,3800,3800,0
20241107,111500,90919230,3800,3800,3800,3800,0
20241107,111400,90919230,3800,3800,3800,3800,0
20241107,111300,90919230,3800,3800,3800,3800,0
20241107,111200,90919230,3800,3795,3800,3795,2
20241107,111100,90911635,3775,3775,3775,3775,0
20241107,111000,90911635,3775,3775,3775,3775,0
20241107,110900,90911635,3775,3775,3775,3775,0
20241107,110800,90911635,3775,3775,3775,3775,2
20241107,110700,90904085,3775,3775,3775,3775,0
20241107,110600,90904085,3775,3775,3775,3775,0
20241107,110500,90904085,3775,3775,3775,3775,0
20241107,110400,90904085,3775,3785,3785,3775,940
20241107,110300,87347385,3785,3785,3785,3785,0
20241107,110200,87347385,3785,3785,3785,3785,0
20241107,110100,87347385,3785,3785,3785,3785,66
20241107,110000,87097575,3785,3785,3785,3785,0
20241107,105900,87097575,3785,3785,3785,3785,0
20241107,105800,87097575,3785,3785,3785,3785,0
20241107,105700,87097575,3785,3785,3785,3785,0
20241107,105600,87097575,3785,3785,3785,3785,0
20241107,105500,87097575,3785,3785,3785,3785,0
20241107,105400,87097575,3785,3785,3785,3785,0
20241107,105300,87097575,3785,3785,3785,3785,0
20241107,105200,87097575,3785,3785,3785,3785,0
20241107,105100,87097575,3785,3785,3785,3785,1
20241107,105000,87093790,3785,3785,3785,3785,65
20241107,104900,86847765,3770,3785,3785,3770,3
20241107,104800,86836425,3785,3785,3785,3785,7
20241107,104700,86809930,3785,3785,3785,3785,3
20241107,104600,86798575,3785,3785,3785,3785,0
20241107,104500,86798575,3785,3785,3785,3785,0
20241107,104400,86798575,3785,3785,3785,3785,0
20241107,104300,86798575,3785,3785,3785,3785,0
20241107,104200,86798575,3785,3785,3785,3785,45
20241107,104100,86628250,3785,3785,3785,3785,0
20241107,104000,86628250,3785,3785,3785,3785,0
20241107,103900,86628250,3785,3785,3785,3785,0
20241107,103800,86628250,3785,3785,3785,3785,0
20241107,103700,86628250,3785,3785,3785,3785,0
20241107,103600,86628250,3785,3785,3785,3785,0
20241107,103500,86628250,3785,3785,3785,3785,0
20241107,103400,86628250,3785,3785,3785,3785,0
20241107,103300,86628250,3785,3785,3785,3785,1
20241107,103200,86624465,3785,3785,3785,3785,0
20241107,103100,86624465,3785,3785,3785,3785,0
20241107,103000,86624465,3785,3770,3785,3770,25
20241107,102900,86529915,3770,3770,3770,3770,3
20241107,102800,86518605,3770,3770,3770,3770,0
20241107,102700,86518605,3770,3770,3770,3770,411
20241107,102600,84969135,3775,3775,3780,3775,603
20241107,102500,82692585,3780,3780,3780,3780,0
20241107,102400,82692585,3780,3780,3780,3780,0
20241107,102300,82692585,3780,3795,3795,3780,674
20241107,102200,80142960,3810,3810,3810,3810,0
20241107,102100,80142960,3810,3810,3810,3810,1
20241107,102000,80139150,3795,3795,3795,3795,0
20241107,101900,80139150,3795,3795,3795,3795,0
20241107,101800,80139150,3795,3795,3795,3795,94
20241107,101700,79782420,3795,3795,3795,3795,0
20241107,101600,79782420,3795,3785,3795,3785,5
20241107,101500,79763475,3795,3795,3795,3795,0
20241107,101400,79763475,3795,3795,3795,3795,0
20241107,101300,79763475,3795,3795,3795,3795,7
20241107,101200,79736910,3795,3790,3795,3790,5
20241107,101100,79717940,3790,3790,3790,3790,0
20241107,101000,79717940,3790,3790,3790,3790,3
20241107,100900,79706570,3790,3790,3790,3790,0
20241107,100800,79706570,3790,3790,3790,3790,0
20241107,100700,79706570,3790,3790,3790,3790,1
20241107,100600,79702780,3795,3790,3795,3790,137
20241107,100500,79183545,3790,3790,3790,3790,0
20241107,100400,79183545,3790,3790,3790,3790,0
20241107,100300,79183545,3790,3790,3790,3790,0
20241107,100200,79183545,3790,3790,3790,3790,0
20241107,100100,79183545,3790,3790,3790,3790,1
20241107,100000,79179755,3785,3785,3785,3785,12
20241107,095900,79134335,3785,3785,3785,3785,0
20241107,095800,79134335,3785,3785,3785,3785,0
20241107,095700,79134335,3785,3785,3785,3785,208
20241107,095600,78347055,3785,3785,3785,3785,0
20241107,095500,78347055,3785,3785,3785,3785,0
20241107,095400,78347055,3785,3785,3785,3785,0
20241107,095300,78347055,3785,3785,3785,3785,79
20241107,095200,78048040,3790,3790,3790,3790,0
20241107,095100,78048040,3790,3790,3790,3790,1
20241107,095000,78044250,3775,3775,3790,3775,564
20241107,094900,75915135,3780,3780,3780,3780,0
20241107,094800,75915135,3780,3780,3780,3780,30
20241107,094700,75801735,3785,3785,3785,3785,300
20241107,094600,74666235,3790,3795,3795,3790,2
20241107,094500,74658650,3780,3780,3780,3780,0
20241107,094400,74658650,3780,3780,3780,3780,300
20241107,094300,73524650,3795,3795,3795,3795,6
20241107,094200,73501880,3775,3785,3800,3775,66
20241107,094100,73252335,3795,3815,3815,3790,3315
20241107,094000,60688280,3815,3815,3815,3815,3
20241107,093900,60676835,3815,3815,3815,3815,1
20241107,093800,60673020,3795,3795,3795,3795,0
20241107,093700,60673020,3795,3795,3795,3795,0
20241107,093600,60673020,3795,3795,3795,3795,300
20241107,093500,59534520,3795,3795,3795,3795,11
20241107,093400,59492775,3790,3795,3795,3790,787
20241107,093300,56508480,3815,3815,3815,3815,1
20241107,093200,56504665,3800,3795,3815,3790,3350
20241107,093100,43795305,3795,3810,3810,3795,1026
20241107,093000,39901245,3790,3860,3860,3790,2002
20241107,092900,32296790,3790,3790,3790,3790,0
20241107,092800,32296790,3790,3840,3840,3790,2000
20241107,092700,24704270,3845,3845,3845,3845,191
20241107,092600,23969875,3845,3845,3845,3845,16
20241107,092500,23908355,3875,3875,3875,3875,0
20241107,092400,23908355,3875,3875,3875,3875,1
20241107,092300,23904480,3880,3850,3880,3845,183
20241107,092200,23199910,3850,3850,3850,3850,0
20241107,092100,23199910,3850,3865,3865,3850,760
20241107,092000,20271795,3890,3875,3890,3855,2001
20241107,091900,12537115,3900,3900,3900,3900,0
20241107,091800,12537115,3900,3900,3900,3900,20
20241107,091700,12459115,3900,3900,3900,3900,1
20241107,091600,12455215,3890,3890,3890,3890,0
20241107,091500,12455215,3890,3890,3890,3890,12
20241107,091400,12408535,3890,3890,3890,3890,0
20241107,091300,12408535,3890,3890,3890,3890,84
20241107,091200,12081775,3890,3900,3900,3890,2
20241107,091100,12073985,3895,3900,3900,3895,211
20241107,091000,11251900,3900,3895,3900,3895,77
20241107,090900,10951975,3895,3895,3895,3895,0
20241107,090800,10951975,3895,3890,3895,3890,405
20241107,090700,9376520,3890,3890,3890,3890,0
20241107,090600,9376520,3890,3855,3890,3850,966
20241107,090500,5649795,3810,3885,3890,3810,949
20241107,090400,1984980,3890,3890,3890,3890,0
20241107,090300,1984980,3890,3890,3890,3890,0
20241107,090200,1984980,3890,3855,3890,3855,6
20241107,090100,1961815,3850,3855,3855,3850,434
20241107,090000,288995,3895,3850,3895,3850,75