KissMeData/331920/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,210900,157557950,3940,3940,3940,3940,1740
20241104,210800,157557950,3940,3940,3940,3940,0
20241104,210700,157557950,3940,3940,3940,3940,0
20241104,210600,157557950,3940,3940,3940,3940,0
20241104,210500,157557950,3940,3940,3940,3940,0
20241104,210400,157557950,3940,3940,3940,3940,0
20241104,210300,157557950,3940,3940,3940,3940,0
20241104,210200,157557950,3940,3940,3940,3940,0
20241104,210100,157557950,3940,3940,3940,3940,0
20241104,210000,157557950,3940,3940,3940,3940,0
20241104,205900,157557950,3940,3940,3940,3940,0
20241104,205800,157557950,3940,3940,3940,3940,0
20241104,205700,157557950,3940,3940,3940,3940,0
20241104,205600,157557950,3940,3940,3940,3940,0
20241104,205500,157557950,3940,3940,3940,3940,0
20241104,205400,157557950,3940,3940,3940,3940,0
20241104,205300,157557950,3940,3940,3940,3940,0
20241104,205200,157557950,3940,3940,3940,3940,0
20241104,205100,157557950,3940,3940,3940,3940,0
20241104,205000,157557950,3940,3940,3940,3940,0
20241104,204900,157557950,3940,3940,3940,3940,0
20241104,204800,157557950,3940,3940,3940,3940,0
20241104,204700,157557950,3940,3940,3940,3940,0
20241104,204600,157557950,3940,3940,3940,3940,0
20241104,204500,157557950,3940,3940,3940,3940,0
20241104,204400,157557950,3940,3940,3940,3940,0
20241104,204300,157557950,3940,3940,3940,3940,0
20241104,204200,157557950,3940,3940,3940,3940,0
20241104,204100,157557950,3940,3940,3940,3940,0
20241104,204000,157557950,3940,3940,3940,3940,0
20241104,203900,157557950,3940,3940,3940,3940,1740
20241104,203800,157557950,3940,3940,3940,3940,0
20241104,203700,157557950,3940,3940,3940,3940,0
20241104,203600,157557950,3940,3940,3940,3940,0
20241104,203500,157557950,3940,3940,3940,3940,0
20241104,203400,157557950,3940,3940,3940,3940,0
20241104,203300,157557950,3940,3940,3940,3940,0
20241104,203200,157557950,3940,3940,3940,3940,0
20241104,203100,157557950,3940,3940,3940,3940,0
20241104,203000,157557950,3940,3940,3940,3940,0
20241104,202900,157557950,3940,3940,3940,3940,0
20241104,202800,157557950,3940,3940,3940,3940,0
20241104,202700,157557950,3940,3940,3940,3940,0
20241104,202600,157557950,3940,3940,3940,3940,0
20241104,202500,157557950,3940,3940,3940,3940,0
20241104,202400,157557950,3940,3940,3940,3940,0
20241104,202300,157557950,3940,3940,3940,3940,0
20241104,202200,157557950,3940,3940,3940,3940,0
20241104,202100,157557950,3940,3940,3940,3940,0
20241104,202000,157557950,3940,3940,3940,3940,0
20241104,201900,157557950,3940,3940,3940,3940,0
20241104,201800,157557950,3940,3940,3940,3940,0
20241104,201700,157557950,3940,3940,3940,3940,0
20241104,201600,157557950,3940,3940,3940,3940,0
20241104,201500,157557950,3940,3940,3940,3940,0
20241104,201400,157557950,3940,3940,3940,3940,0
20241104,201300,157557950,3940,3940,3940,3940,0
20241104,201200,157557950,3940,3940,3940,3940,0
20241104,201100,157557950,3940,3940,3940,3940,0
20241104,201000,157557950,3940,3940,3940,3940,0
20241104,200900,157557950,3940,3940,3940,3940,1740
20241104,200800,157557950,3940,3940,3940,3940,0
20241104,200700,157557950,3940,3940,3940,3940,0
20241104,200600,157557950,3940,3940,3940,3940,0
20241104,200500,157557950,3940,3940,3940,3940,0
20241104,200400,157557950,3940,3940,3940,3940,0
20241104,200300,157557950,3940,3940,3940,3940,0
20241104,200200,157557950,3940,3940,3940,3940,0
20241104,200100,157557950,3940,3940,3940,3940,0
20241104,200000,157557950,3940,3940,3940,3940,0
20241104,195900,157557950,3940,3940,3940,3940,0
20241104,195800,157557950,3940,3940,3940,3940,0
20241104,195700,157557950,3940,3940,3940,3940,0
20241104,195600,157557950,3940,3940,3940,3940,0
20241104,195500,157557950,3940,3940,3940,3940,0
20241104,195400,157557950,3940,3940,3940,3940,0
20241104,195300,157557950,3940,3940,3940,3940,0
20241104,195200,157557950,3940,3940,3940,3940,0
20241104,195100,157557950,3940,3940,3940,3940,0
20241104,195000,157557950,3940,3940,3940,3940,0
20241104,194900,157557950,3940,3940,3940,3940,0
20241104,194800,157557950,3940,3940,3940,3940,0
20241104,194700,157557950,3940,3940,3940,3940,0
20241104,194600,157557950,3940,3940,3940,3940,0
20241104,194500,157557950,3940,3940,3940,3940,0
20241104,194400,157557950,3940,3940,3940,3940,0
20241104,194300,157557950,3940,3940,3940,3940,0
20241104,194200,157557950,3940,3940,3940,3940,0
20241104,194100,157557950,3940,3940,3940,3940,0
20241104,194000,157557950,3940,3940,3940,3940,0
20241104,193900,157557950,3940,3940,3940,3940,1740
20241104,193800,157557950,3940,3940,3940,3940,0
20241104,193700,157557950,3940,3940,3940,3940,0
20241104,193600,157557950,3940,3940,3940,3940,0
20241104,193500,157557950,3940,3940,3940,3940,0
20241104,193400,157557950,3940,3940,3940,3940,0
20241104,193300,157557950,3940,3940,3940,3940,0
20241104,193200,157557950,3940,3940,3940,3940,0
20241104,193100,157557950,3940,3940,3940,3940,0
20241104,193000,157557950,3940,3940,3940,3940,0
20241104,192900,157557950,3940,3940,3940,3940,0
20241104,192800,157557950,3940,3940,3940,3940,0
20241104,192700,157557950,3940,3940,3940,3940,0
20241104,192600,157557950,3940,3940,3940,3940,0
20241104,192500,157557950,3940,3940,3940,3940,0
20241104,192400,157557950,3940,3940,3940,3940,0
20241104,192300,157557950,3940,3940,3940,3940,0
20241104,192200,157557950,3940,3940,3940,3940,0
20241104,192100,157557950,3940,3940,3940,3940,0
20241104,192000,157557950,3940,3940,3940,3940,0
20241104,191900,157557950,3940,3940,3940,3940,0
20241104,191800,157557950,3940,3940,3940,3940,0
20241104,191700,157557950,3940,3940,3940,3940,0
20241104,191600,157557950,3940,3940,3940,3940,0
20241104,191500,157557950,3940,3940,3940,3940,0
20241104,191400,157557950,3940,3940,3940,3940,0
20241104,191300,157557950,3940,3940,3940,3940,0
20241104,191200,157557950,3940,3940,3940,3940,0
20241104,191100,157557950,3940,3940,3940,3940,0
20241104,191000,157557950,3940,3940,3940,3940,0
20241104,190900,157557950,3940,3940,3940,3940,1740
20241104,190800,157557950,3940,3940,3940,3940,0
20241104,190700,157557950,3940,3940,3940,3940,0
20241104,190600,157557950,3940,3940,3940,3940,0
20241104,190500,157557950,3940,3940,3940,3940,0
20241104,190400,157557950,3940,3940,3940,3940,0
20241104,190300,157557950,3940,3940,3940,3940,0
20241104,190200,157557950,3940,3940,3940,3940,0
20241104,190100,157557950,3940,3940,3940,3940,0
20241104,190000,157557950,3940,3940,3940,3940,0
20241104,185900,157557950,3940,3940,3940,3940,0
20241104,185800,157557950,3940,3940,3940,3940,0
20241104,185700,157557950,3940,3940,3940,3940,0
20241104,185600,157557950,3940,3940,3940,3940,0
20241104,185500,157557950,3940,3940,3940,3940,0
20241104,185400,157557950,3940,3940,3940,3940,0
20241104,185300,157557950,3940,3940,3940,3940,0
20241104,185200,157557950,3940,3940,3940,3940,0
20241104,185100,157557950,3940,3940,3940,3940,0
20241104,185000,157557950,3940,3940,3940,3940,0
20241104,184900,157557950,3940,3940,3940,3940,0
20241104,184800,157557950,3940,3940,3940,3940,0
20241104,184700,157557950,3940,3940,3940,3940,0
20241104,184600,157557950,3940,3940,3940,3940,0
20241104,184500,157557950,3940,3940,3940,3940,0
20241104,184400,157557950,3940,3940,3940,3940,0
20241104,184300,157557950,3940,3940,3940,3940,0
20241104,184200,157557950,3940,3940,3940,3940,0
20241104,184100,157557950,3940,3940,3940,3940,0
20241104,184000,157557950,3940,3940,3940,3940,0
20241104,183900,157557950,3940,3940,3940,3940,1740
20241104,183800,157557950,3940,3940,3940,3940,0
20241104,183700,157557950,3940,3940,3940,3940,0
20241104,183600,157557950,3940,3940,3940,3940,0
20241104,183500,157557950,3940,3940,3940,3940,0
20241104,183400,157557950,3940,3940,3940,3940,0
20241104,183300,157557950,3940,3940,3940,3940,0
20241104,183200,157557950,3940,3940,3940,3940,0
20241104,183100,157557950,3940,3940,3940,3940,0
20241104,183000,157557950,3940,3940,3940,3940,0
20241104,182900,157557950,3940,3940,3940,3940,0
20241104,182800,157557950,3940,3940,3940,3940,0
20241104,182700,157557950,3940,3940,3940,3940,0
20241104,182600,157557950,3940,3940,3940,3940,0
20241104,182500,157557950,3940,3940,3940,3940,0
20241104,182400,157557950,3940,3940,3940,3940,0
20241104,182300,157557950,3940,3940,3940,3940,0
20241104,182200,157557950,3940,3940,3940,3940,0
20241104,182100,157557950,3940,3940,3940,3940,0
20241104,182000,157557950,3940,3940,3940,3940,0
20241104,181900,157557950,3940,3940,3940,3940,0
20241104,181800,157557950,3940,3940,3940,3940,0
20241104,181700,157557950,3940,3940,3940,3940,0
20241104,181600,157557950,3940,3940,3940,3940,0
20241104,181500,157557950,3940,3940,3940,3940,0
20241104,181400,157557950,3940,3940,3940,3940,0
20241104,181300,157557950,3940,3940,3940,3940,0
20241104,181200,157557950,3940,3940,3940,3940,0
20241104,181100,157557950,3940,3940,3940,3940,0
20241104,181000,157557950,3940,3940,3940,3940,0
20241104,180900,157557950,3940,3940,3940,3940,1740
20241104,180800,157557950,3940,3940,3940,3940,0
20241104,180700,157557950,3940,3940,3940,3940,0
20241104,180600,157557950,3940,3940,3940,3940,0
20241104,180500,157557950,3940,3940,3940,3940,0
20241104,180400,157557950,3940,3940,3940,3940,0
20241104,180300,157557950,3940,3940,3940,3940,0
20241104,180200,157557950,3940,3940,3940,3940,0
20241104,180100,157557950,3940,3940,3940,3940,0
20241104,180000,157557950,3940,3940,3940,3940,0
20241104,175900,157557950,3940,3940,3940,3940,0
20241104,175800,157557950,3940,3940,3940,3940,0
20241104,175700,157557950,3940,3940,3940,3940,0
20241104,175600,157557950,3940,3940,3940,3940,0
20241104,175500,157557950,3940,3940,3940,3940,0
20241104,175400,157557950,3940,3940,3940,3940,0
20241104,175300,157557950,3940,3940,3940,3940,0
20241104,175200,157557950,3940,3940,3940,3940,0
20241104,175100,157557950,3940,3940,3940,3940,0
20241104,175000,157557950,3940,3940,3940,3940,0
20241104,174900,157557950,3940,3940,3940,3940,0
20241104,174800,157557950,3940,3940,3940,3940,0
20241104,174700,157557950,3940,3940,3940,3940,0
20241104,174600,157557950,3940,3940,3940,3940,0
20241104,174500,157557950,3940,3940,3940,3940,0
20241104,174400,157557950,3940,3940,3940,3940,0
20241104,174300,157557950,3940,3940,3940,3940,0
20241104,174200,157557950,3940,3940,3940,3940,0
20241104,174100,157557950,3940,3940,3940,3940,0
20241104,174000,157557950,3940,3940,3940,3940,0
20241104,173900,157557950,3940,3940,3940,3940,1740
20241104,173800,157557950,3940,3940,3940,3940,0
20241104,173700,157557950,3940,3940,3940,3940,0
20241104,173600,157557950,3940,3940,3940,3940,0
20241104,173500,157557950,3940,3940,3940,3940,0
20241104,173400,157557950,3940,3940,3940,3940,0
20241104,173300,157557950,3940,3940,3940,3940,0
20241104,173200,157557950,3940,3940,3940,3940,0
20241104,173100,157557950,3940,3940,3940,3940,0
20241104,173000,157557950,3940,3940,3940,3940,0
20241104,172900,157557950,3940,3940,3940,3940,0
20241104,172800,157557950,3940,3940,3940,3940,0
20241104,172700,157557950,3940,3940,3940,3940,0
20241104,172600,157557950,3940,3940,3940,3940,0
20241104,172500,157557950,3940,3940,3940,3940,0
20241104,172400,157557950,3940,3940,3940,3940,0
20241104,172300,157557950,3940,3940,3940,3940,0
20241104,172200,157557950,3940,3940,3940,3940,0
20241104,172100,157557950,3940,3940,3940,3940,0
20241104,172000,157557950,3940,3940,3940,3940,0
20241104,171900,157557950,3940,3940,3940,3940,0
20241104,171800,157557950,3940,3940,3940,3940,0
20241104,171700,157557950,3940,3940,3940,3940,0
20241104,171600,157557950,3940,3940,3940,3940,0
20241104,171500,157557950,3940,3940,3940,3940,0
20241104,171400,157557950,3940,3940,3940,3940,0
20241104,171300,157557950,3940,3940,3940,3940,0
20241104,171200,157557950,3940,3940,3940,3940,0
20241104,171100,157557950,3940,3940,3940,3940,0
20241104,171000,157557950,3940,3940,3940,3940,0
20241104,170900,157557950,3940,3940,3940,3940,1740
20241104,170800,157557950,3940,3940,3940,3940,0
20241104,170700,157557950,3940,3940,3940,3940,0
20241104,170600,157557950,3940,3940,3940,3940,0
20241104,170500,157557950,3940,3940,3940,3940,0
20241104,170400,157557950,3940,3940,3940,3940,0
20241104,170300,157557950,3940,3940,3940,3940,0
20241104,170200,157557950,3940,3940,3940,3940,0
20241104,170100,157557950,3940,3940,3940,3940,0
20241104,170000,157557950,3940,3940,3940,3940,0
20241104,165900,157557950,3940,3940,3940,3940,0
20241104,165800,157557950,3940,3940,3940,3940,0
20241104,165700,157557950,3940,3940,3940,3940,0
20241104,165600,157557950,3940,3940,3940,3940,0
20241104,165500,157557950,3940,3940,3940,3940,0
20241104,165400,157557950,3940,3940,3940,3940,0
20241104,165300,157557950,3940,3940,3940,3940,0
20241104,165200,157557950,3940,3940,3940,3940,0
20241104,165100,157557950,3940,3940,3940,3940,0
20241104,165000,157557950,3940,3940,3940,3940,0
20241104,164900,157557950,3940,3940,3940,3940,0
20241104,164800,157557950,3940,3940,3940,3940,0
20241104,164700,157557950,3940,3940,3940,3940,0
20241104,164600,157557950,3940,3940,3940,3940,0
20241104,164500,157557950,3940,3940,3940,3940,0
20241104,164400,157557950,3940,3940,3940,3940,0
20241104,164300,157557950,3940,3940,3940,3940,0
20241104,164200,157557950,3940,3940,3940,3940,0
20241104,164100,157557950,3940,3940,3940,3940,0
20241104,164000,157557950,3940,3940,3940,3940,0
20241104,163900,157557950,3940,3940,3940,3940,1740
20241104,163800,157557950,3940,3940,3940,3940,0
20241104,163700,157557950,3940,3940,3940,3940,0
20241104,163600,157557950,3940,3940,3940,3940,0
20241104,163500,157557950,3940,3940,3940,3940,0
20241104,163400,157557950,3940,3940,3940,3940,0
20241104,163300,157557950,3940,3940,3940,3940,0
20241104,163200,157557950,3940,3940,3940,3940,0
20241104,163100,157557950,3940,3940,3940,3940,0
20241104,163000,157557950,3940,3940,3940,3940,0
20241104,162900,157557950,3940,3940,3940,3940,0
20241104,162800,157557950,3940,3940,3940,3940,0
20241104,162700,157557950,3940,3940,3940,3940,0
20241104,162600,157557950,3940,3940,3940,3940,0
20241104,162500,157557950,3940,3940,3940,3940,0
20241104,162400,157557950,3940,3940,3940,3940,0
20241104,162300,157557950,3940,3940,3940,3940,0
20241104,162200,157557950,3940,3940,3940,3940,0
20241104,162100,157557950,3940,3940,3940,3940,0
20241104,162000,157557950,3940,3940,3940,3940,0
20241104,161900,157557950,3940,3940,3940,3940,0
20241104,161800,157557950,3940,3940,3940,3940,0
20241104,161700,157557950,3940,3940,3940,3940,0
20241104,161600,157557950,3940,3940,3940,3940,0
20241104,161500,157557950,3940,3940,3940,3940,0
20241104,161400,157557950,3940,3940,3940,3940,0
20241104,161300,157557950,3940,3940,3940,3940,0
20241104,161200,157557950,3940,3940,3940,3940,0
20241104,161100,157557950,3940,3940,3940,3940,0
20241104,161000,157557950,3940,3940,3940,3940,0
20241104,160900,157557950,3940,3940,3940,3940,1740
20241104,160800,157557950,3940,3940,3940,3940,0
20241104,160700,157557950,3940,3940,3940,3940,0
20241104,160600,157557950,3940,3940,3940,3940,0
20241104,160500,157557950,3940,3940,3940,3940,0
20241104,160400,157557950,3940,3940,3940,3940,0
20241104,160300,157557950,3940,3940,3940,3940,0
20241104,160200,157557950,3940,3940,3940,3940,0
20241104,160100,157557950,3940,3940,3940,3940,0
20241104,160000,157557950,3940,3940,3940,3940,0
20241104,155900,157557950,3940,3940,3940,3940,0
20241104,155800,157557950,3940,3940,3940,3940,0
20241104,155700,157557950,3940,3940,3940,3940,0
20241104,155600,157557950,3940,3940,3940,3940,0
20241104,155500,157557950,3940,3940,3940,3940,0
20241104,155400,157557950,3940,3940,3940,3940,0
20241104,155300,157557950,3940,3940,3940,3940,0
20241104,155200,157557950,3940,3940,3940,3940,0
20241104,155100,157557950,3940,3940,3940,3940,0
20241104,155000,157557950,3940,3940,3940,3940,0
20241104,154900,157557950,3940,3940,3940,3940,0
20241104,154800,157557950,3940,3940,3940,3940,0
20241104,154700,157557950,3940,3940,3940,3940,0
20241104,154600,157557950,3940,3940,3940,3940,0
20241104,154500,157557950,3940,3940,3940,3940,0
20241104,154400,157557950,3940,3940,3940,3940,0
20241104,154300,157557950,3940,3940,3940,3940,0
20241104,154200,157557950,3940,3940,3940,3940,0
20241104,154100,157557950,3940,3940,3940,3940,0
20241104,154000,157557950,3940,3940,3940,3940,0
20241104,153900,157557950,3940,3940,3940,3940,1740
20241104,153800,157557950,3940,3940,3940,3940,0
20241104,153700,157557950,3940,3940,3940,3940,0
20241104,153600,157557950,3940,3940,3940,3940,0
20241104,153500,157557950,3940,3940,3940,3940,0
20241104,153400,157557950,3940,3940,3940,3940,0
20241104,153300,157557950,3940,3940,3940,3940,0
20241104,153200,157557950,3940,3940,3940,3940,0
20241104,153100,157557950,3940,3940,3940,3940,0
20241104,153000,157557950,3940,3940,3940,3940,1740
20241104,152900,150702350,3920,3920,3920,3920,0
20241104,152800,150702350,3920,3920,3920,3920,0
20241104,152700,150702350,3920,3920,3920,3920,0
20241104,152600,150702350,3920,3920,3920,3920,0
20241104,152500,150702350,3920,3920,3920,3920,0
20241104,152400,150702350,3920,3920,3920,3920,0
20241104,152300,150702350,3920,3920,3920,3920,0
20241104,152200,150702350,3920,3920,3920,3920,0
20241104,152100,150702350,3920,3920,3920,3920,0
20241104,152000,150702350,3920,3920,3920,3920,0
20241104,151900,150702350,3920,3895,3925,3895,203
20241104,151800,149909550,3925,3925,3925,3925,64
20241104,151700,149658350,3925,3900,3925,3895,713
20241104,151600,146878440,3925,3925,3925,3925,145
20241104,151500,146309315,3905,3905,3905,3905,115
20241104,151400,145860240,3920,3915,3920,3915,154
20241104,151300,145256615,3910,3910,3910,3910,1574
20241104,151200,139102275,3910,3910,3910,3910,0
20241104,151100,139102275,3910,3910,3910,3910,0
20241104,151000,139102275,3910,3910,3910,3910,11
20241104,150900,139059265,3900,3900,3900,3900,400
20241104,150800,137499265,3905,3900,3905,3900,205
20241104,150700,136699390,3905,3905,3905,3905,0
20241104,150600,136699390,3905,3905,3905,3905,0
20241104,150500,136699390,3905,3905,3905,3905,51
20241104,150400,136500235,3910,3910,3910,3910,0
20241104,150300,136500235,3910,3910,3910,3910,3
20241104,150200,136488505,3910,3910,3910,3910,135
20241104,150100,135960655,3910,3910,3910,3910,0
20241104,150000,135960655,3910,3910,3910,3910,385
20241104,145900,134455305,3910,3910,3910,3910,0
20241104,145800,134455305,3910,3910,3910,3910,0
20241104,145700,134455305,3910,3910,3910,3910,4
20241104,145600,134439665,3915,3915,3915,3915,0
20241104,145500,134439665,3915,3915,3915,3915,0
20241104,145400,134439665,3915,3915,3915,3915,0
20241104,145300,134439665,3915,3915,3915,3915,0
20241104,145200,134439665,3915,3915,3915,3915,0
20241104,145100,134439665,3915,3915,3915,3915,0
20241104,145000,134439665,3915,3915,3915,3915,0
20241104,144900,134439665,3915,3910,3915,3910,180
20241104,144800,133734970,3915,3915,3915,3915,0
20241104,144700,133734970,3915,3915,3915,3915,0
20241104,144600,133734970,3915,3915,3915,3915,0
20241104,144500,133734970,3915,3915,3915,3915,0
20241104,144400,133734970,3915,3915,3915,3915,0
20241104,144300,133734970,3915,3915,3915,3915,0
20241104,144200,133734970,3915,3915,3915,3915,0
20241104,144100,133734970,3915,3915,3915,3915,0
20241104,144000,133734970,3915,3915,3915,3915,20
20241104,143900,133656670,3915,3915,3915,3915,255
20241104,143800,132658345,3915,3915,3915,3915,0
20241104,143700,132658345,3915,3910,3915,3910,153
20241104,143600,132059370,3915,3915,3915,3915,0
20241104,143500,132059370,3915,3915,3915,3915,0
20241104,143400,132059370,3915,3915,3915,3915,0
20241104,143300,132059370,3915,3910,3915,3910,5
20241104,143200,132039815,3910,3910,3910,3910,0
20241104,143100,132039815,3910,3910,3910,3910,0
20241104,143000,132039815,3910,3910,3910,3910,0
20241104,142900,132039815,3910,3910,3910,3910,100
20241104,142800,131648815,3910,3910,3910,3910,0
20241104,142700,131648815,3910,3910,3910,3910,0
20241104,142600,131648815,3910,3910,3910,3910,0
20241104,142500,131648815,3910,3910,3910,3910,0
20241104,142400,131648815,3910,3910,3910,3910,0
20241104,142300,131648815,3910,3910,3910,3910,0
20241104,142200,131648815,3910,3910,3910,3910,0
20241104,142100,131648815,3910,3910,3910,3910,0
20241104,142000,131648815,3910,3910,3910,3910,0
20241104,141900,131648815,3910,3905,3910,3905,217
20241104,141800,130800910,3905,3905,3905,3905,0
20241104,141700,130800910,3905,3905,3905,3905,1
20241104,141600,130797005,3885,3885,3885,3885,0
20241104,141500,130797005,3885,3885,3885,3885,0
20241104,141400,130797005,3885,3885,3885,3885,41
20241104,141300,130637720,3905,3905,3905,3905,0
20241104,141200,130637720,3905,3905,3905,3905,0
20241104,141100,130637720,3905,3905,3905,3905,190
20241104,141000,129895770,3905,3905,3905,3905,0
20241104,140900,129895770,3905,3905,3905,3905,0
20241104,140800,129895770,3905,3905,3905,3905,0
20241104,140700,129895770,3905,3905,3905,3905,0
20241104,140600,129895770,3905,3905,3905,3905,0
20241104,140500,129895770,3905,3905,3905,3905,50
20241104,140400,129700520,3905,3905,3905,3905,0
20241104,140300,129700520,3905,3905,3905,3905,1
20241104,140200,129696615,3885,3885,3885,3885,0
20241104,140100,129696615,3885,3885,3885,3885,0
20241104,140000,129696615,3885,3885,3885,3885,0
20241104,135900,129696615,3885,3885,3885,3885,0
20241104,135800,129696615,3885,3885,3885,3885,0
20241104,135700,129696615,3885,3885,3885,3885,0
20241104,135600,129696615,3885,3885,3885,3885,0
20241104,135500,129696615,3885,3885,3885,3885,2
20241104,135400,129688845,3910,3910,3910,3910,0
20241104,135300,129688845,3910,3910,3910,3910,125
20241104,135200,129200095,3915,3915,3915,3915,0
20241104,135100,129200095,3915,3915,3915,3915,0
20241104,135000,129200095,3915,3915,3915,3915,0
20241104,134900,129200095,3915,3915,3915,3915,68
20241104,134800,128933875,3895,3895,3895,3895,0
20241104,134700,128933875,3895,3895,3895,3895,45
20241104,134600,128758600,3880,3880,3880,3880,0
20241104,134500,128758600,3880,3880,3880,3880,0
20241104,134400,128758600,3880,3880,3880,3880,1000
20241104,134300,124878600,3890,3890,3890,3890,0
20241104,134200,124878600,3890,3890,3890,3890,0
20241104,134100,124878600,3890,3890,3890,3890,995
20241104,134000,121008050,3880,3880,3880,3880,0
20241104,133900,121008050,3880,3880,3880,3880,0
20241104,133800,121008050,3880,3880,3880,3880,0
20241104,133700,121008050,3880,3880,3880,3880,0
20241104,133600,121008050,3880,3885,3885,3880,1000
20241104,133500,117127245,3880,3880,3880,3880,0
20241104,133400,117127245,3880,3885,3885,3880,413
20241104,133300,115522770,3890,3890,3890,3890,5
20241104,133200,115503320,3890,3890,3890,3890,821
20241104,133100,112309630,3880,3880,3880,3880,0
20241104,133000,112309630,3880,3880,3880,3880,0
20241104,132900,112309630,3880,3880,3880,3880,0
20241104,132800,112309630,3880,3880,3880,3880,0
20241104,132700,112309630,3880,3880,3880,3880,61
20241104,132600,112072950,3890,3890,3890,3890,636
20241104,132500,109598910,3900,3895,3900,3895,205
20241104,132400,108799655,3895,3890,3895,3890,1025
20241104,132300,104809280,3890,3890,3890,3890,0
20241104,132200,104809280,3890,3890,3890,3890,0
20241104,132100,104809280,3890,3890,3890,3890,0
20241104,132000,104809280,3890,3890,3890,3890,0
20241104,131900,104809280,3890,3890,3890,3890,0
20241104,131800,104809280,3890,3890,3890,3890,0
20241104,131700,104809280,3890,3890,3890,3890,0
20241104,131600,104809280,3890,3890,3890,3890,0
20241104,131500,104809280,3890,3890,3890,3890,0
20241104,131400,104809280,3890,3890,3890,3890,0
20241104,131300,104809280,3890,3890,3890,3890,0
20241104,131200,104809280,3890,3890,3890,3890,0
20241104,131100,104809280,3890,3890,3890,3890,0
20241104,131000,104809280,3890,3890,3890,3890,295
20241104,130900,103661730,3890,3890,3890,3890,0
20241104,130800,103661730,3890,3890,3890,3890,0
20241104,130700,103661730,3890,3890,3890,3890,0
20241104,130600,103661730,3890,3890,3890,3890,0
20241104,130500,103661730,3890,3890,3890,3890,2
20241104,130400,103653950,3890,3890,3890,3890,0
20241104,130300,103653950,3890,3890,3890,3890,300
20241104,130200,102486950,3895,3895,3895,3895,0
20241104,130100,102486950,3895,3895,3895,3895,0
20241104,130000,102486950,3895,3895,3895,3895,0
20241104,125900,102486950,3895,3895,3895,3895,0
20241104,125800,102486950,3895,3895,3895,3895,0
20241104,125700,102486950,3895,3895,3895,3895,0
20241104,125600,102486950,3895,3895,3895,3895,0
20241104,125500,102486950,3895,3895,3895,3895,0
20241104,125400,102486950,3895,3895,3895,3895,108
20241104,125300,102066290,3895,3895,3895,3895,0
20241104,125200,102066290,3895,3895,3895,3895,0
20241104,125100,102066290,3895,3895,3895,3895,0
20241104,125000,102066290,3895,3895,3895,3895,0
20241104,124900,102066290,3895,3895,3895,3895,0
20241104,124800,102066290,3895,3895,3895,3895,0
20241104,124700,102066290,3895,3895,3895,3895,5
20241104,124600,102046815,3895,3895,3895,3895,0
20241104,124500,102046815,3895,3895,3895,3895,0
20241104,124400,102046815,3895,3895,3895,3895,0
20241104,124300,102046815,3895,3895,3895,3895,0
20241104,124200,102046815,3895,3895,3895,3895,0
20241104,124100,102046815,3895,3895,3895,3895,0
20241104,124000,102046815,3895,3895,3895,3895,0
20241104,123900,102046815,3895,3895,3895,3895,0
20241104,123800,102046815,3895,3895,3895,3895,0
20241104,123700,102046815,3895,3895,3895,3895,1
20241104,123600,102042920,3870,3870,3870,3870,75
20241104,123500,101752670,3890,3890,3890,3890,1
20241104,123400,101748780,3890,3890,3890,3890,0
20241104,123300,101748780,3890,3890,3890,3890,2
20241104,123200,101741000,3895,3895,3895,3895,0
20241104,123100,101741000,3895,3895,3895,3895,0
20241104,123000,101741000,3895,3895,3895,3895,0
20241104,122900,101741000,3895,3895,3895,3895,0
20241104,122800,101741000,3895,3895,3895,3895,0
20241104,122700,101741000,3895,3895,3895,3895,0
20241104,122600,101741000,3895,3895,3895,3895,0
20241104,122500,101741000,3895,3895,3895,3895,0
20241104,122400,101741000,3895,3895,3895,3895,0
20241104,122300,101741000,3895,3895,3895,3895,0
20241104,122200,101741000,3895,3895,3895,3895,0
20241104,122100,101741000,3895,3895,3895,3895,0
20241104,122000,101741000,3895,3895,3895,3895,0
20241104,121900,101741000,3895,3895,3895,3895,0
20241104,121800,101741000,3895,3895,3895,3895,0
20241104,121700,101741000,3895,3895,3895,3895,0
20241104,121600,101741000,3895,3895,3895,3895,0
20241104,121500,101741000,3895,3895,3895,3895,0
20241104,121400,101741000,3895,3895,3895,3895,1
20241104,121300,101737105,3895,3895,3895,3895,0
20241104,121200,101737105,3895,3895,3895,3895,2
20241104,121100,101729315,3880,3880,3880,3880,0
20241104,121000,101729315,3880,3880,3880,3880,0
20241104,120900,101729315,3880,3880,3880,3880,0
20241104,120800,101729315,3880,3880,3880,3880,0
20241104,120700,101729315,3880,3895,3895,3880,183
20241104,120600,101018015,3895,3895,3895,3895,252
20241104,120500,100036475,3905,3905,3905,3905,300
20241104,120400,98864975,3910,3910,3910,3910,110
20241104,120300,98434875,3915,3915,3915,3915,0
20241104,120200,98434875,3915,3915,3915,3915,0
20241104,120100,98434875,3915,3915,3915,3915,0
20241104,120000,98434875,3915,3915,3915,3915,0
20241104,115900,98434875,3915,3915,3915,3915,0
20241104,115800,98434875,3915,3915,3915,3915,0
20241104,115700,98434875,3915,3915,3915,3915,1
20241104,115600,98430960,3915,3915,3915,3915,0
20241104,115500,98430960,3915,3895,3915,3895,112
20241104,115400,97994700,3915,3915,3915,3915,0
20241104,115300,97994700,3915,3915,3915,3915,0
20241104,115200,97994700,3915,3915,3915,3915,0
20241104,115100,97994700,3915,3915,3915,3915,0
20241104,115000,97994700,3915,3915,3915,3915,0
20241104,114900,97994700,3915,3915,3915,3915,0
20241104,114800,97994700,3915,3915,3915,3915,0
20241104,114700,97994700,3915,3915,3915,3915,0
20241104,114600,97994700,3915,3915,3915,3915,0
20241104,114500,97994700,3915,3915,3915,3915,0
20241104,114400,97994700,3915,3915,3915,3915,0
20241104,114300,97994700,3915,3915,3915,3915,121
20241104,114200,97520985,3920,3920,3920,3920,0
20241104,114100,97520985,3920,3920,3920,3920,0
20241104,114000,97520985,3920,3920,3920,3920,0
20241104,113900,97520985,3920,3905,3920,3905,403
20241104,113800,95943485,3895,3895,3895,3895,0
20241104,113700,95943485,3895,3895,3895,3895,228
20241104,113600,95055425,3915,3915,3915,3915,1
20241104,113500,95051510,3915,3915,3915,3915,1
20241104,113400,95047595,3895,3895,3895,3895,20
20241104,113300,94969695,3900,3900,3900,3900,303
20241104,113200,93787995,3900,3900,3900,3900,0
20241104,113100,93787995,3900,3900,3900,3900,0
20241104,113000,93787995,3900,3920,3920,3900,34
20241104,112900,93654775,3920,3920,3920,3920,96
20241104,112800,93278455,3925,3925,3925,3925,1
20241104,112700,93274530,3905,3915,3915,3905,3
20241104,112600,93262800,3915,3915,3915,3915,0
20241104,112500,93262800,3915,3915,3915,3915,0
20241104,112400,93262800,3915,3915,3915,3915,1
20241104,112300,93258885,3920,3920,3920,3920,95
20241104,112200,92886485,3915,3915,3920,3915,4
20241104,112100,92870820,3920,3920,3920,3920,0
20241104,112000,92870820,3920,3920,3920,3920,0
20241104,111900,92870820,3920,3910,3920,3910,11
20241104,111800,92827800,3900,3900,3900,3900,1
20241104,111700,92823900,3905,3905,3905,3905,0
20241104,111600,92823900,3905,3905,3905,3905,0
20241104,111500,92823900,3905,3905,3905,3905,0
20241104,111400,92823900,3905,3905,3905,3905,19
20241104,111300,92749705,3905,3905,3905,3905,0
20241104,111200,92749705,3905,3905,3905,3905,0
20241104,111100,92749705,3905,3905,3905,3905,0
20241104,111000,92749705,3905,3905,3905,3905,0
20241104,110900,92749705,3905,3905,3905,3905,0
20241104,110800,92749705,3905,3905,3905,3905,1
20241104,110700,92745800,3890,3890,3890,3890,0
20241104,110600,92745800,3890,3890,3890,3890,197
20241104,110500,91979470,3890,3890,3890,3890,0
20241104,110400,91979470,3890,3890,3890,3890,1
20241104,110300,91975580,3910,3910,3910,3910,0
20241104,110200,91975580,3910,3910,3910,3910,0
20241104,110100,91975580,3910,3910,3910,3910,0
20241104,110000,91975580,3910,3910,3910,3910,0
20241104,105900,91975580,3910,3910,3910,3910,0
20241104,105800,91975580,3910,3890,3910,3890,70
20241104,105700,91702565,3885,3885,3885,3885,35
20241104,105600,91566590,3885,3885,3885,3885,471
20241104,105500,89736755,3885,3895,3895,3885,610
20241104,105400,87362605,3905,3905,3905,3905,144
20241104,105300,86800285,3910,3910,3910,3910,695
20241104,105200,84082835,3925,3925,3925,3925,0
20241104,105100,84082835,3925,3925,3925,3925,0
20241104,105000,84082835,3925,3925,3925,3925,0
20241104,104900,84082835,3925,3925,3925,3925,2
20241104,104800,84074985,3930,3930,3930,3930,0
20241104,104700,84074985,3930,3930,3930,3930,0
20241104,104600,84074985,3930,3930,3930,3930,0
20241104,104500,84074985,3930,3930,3930,3930,0
20241104,104400,84074985,3930,3910,3930,3910,429
20241104,104300,82397515,3940,3925,3940,3925,2
20241104,104200,82389650,3915,3915,3915,3915,0
20241104,104100,82389650,3915,3925,3925,3915,20
20241104,104000,82311335,3930,3930,3930,3930,0
20241104,103900,82311335,3930,3930,3930,3930,1
20241104,103800,82307405,3915,3915,3915,3915,64
20241104,103700,82056845,3910,3910,3910,3910,30
20241104,103600,81939545,3910,3910,3910,3910,1
20241104,103500,81935635,3915,3915,3915,3915,0
20241104,103400,81935635,3915,3915,3915,3915,0
20241104,103300,81935635,3915,3915,3915,3915,0
20241104,103200,81935635,3915,3915,3915,3915,0
20241104,103100,81935635,3915,3915,3915,3915,1
20241104,103000,81931720,3950,3875,3950,3875,6235
20241104,102900,57653530,3875,3870,3875,3870,233
20241104,102800,56751805,3870,3870,3870,3870,87
20241104,102700,56415115,3870,3870,3870,3870,0
20241104,102600,56415115,3870,3870,3870,3870,0
20241104,102500,56415115,3870,3870,3870,3870,0
20241104,102400,56415115,3870,3870,3870,3870,1
20241104,102300,56411245,3855,3855,3855,3855,0
20241104,102200,56411245,3855,3855,3855,3855,0
20241104,102100,56411245,3855,3865,3865,3855,231
20241104,102000,55520650,3865,3865,3865,3865,200
20241104,101900,54747650,3870,3870,3870,3870,112
20241104,101800,54314210,3880,3880,3880,3880,0
20241104,101700,54314210,3880,3880,3880,3880,230
20241104,101600,53421810,3880,3880,3880,3880,200
20241104,101500,52645810,3885,3885,3885,3885,0
20241104,101400,52645810,3885,3885,3885,3885,0
20241104,101300,52645810,3885,3885,3885,3885,0
20241104,101200,52645810,3885,3885,3885,3885,0
20241104,101100,52645810,3885,3885,3885,3885,1
20241104,101000,52641925,3870,3870,3870,3870,500
20241104,100900,50706925,3880,3875,3880,3875,1844
20241104,100800,43553685,3875,3875,3875,3875,4
20241104,100700,43538185,3880,3880,3880,3880,0
20241104,100600,43538185,3880,3880,3880,3880,1
20241104,100500,43534305,3875,3875,3875,3875,197
20241104,100400,42770930,3875,3875,3875,3875,1
20241104,100300,42767055,3855,3855,3855,3855,11
20241104,100200,42724650,3875,3875,3875,3875,70
20241104,100100,42453400,3875,3875,3875,3875,0
20241104,100000,42453400,3875,3875,3875,3875,0
20241104,095900,42453400,3875,3875,3875,3875,1
20241104,095800,42449525,3845,3845,3845,3845,0
20241104,095700,42449525,3845,3845,3845,3845,0
20241104,095600,42449525,3845,3875,3880,3845,1063
20241104,095500,38334470,3870,3870,3870,3870,21
20241104,095400,38253200,3855,3855,3855,3855,35
20241104,095300,38118275,3865,3865,3865,3865,100
20241104,095200,37731775,3865,3865,3865,3865,0
20241104,095100,37731775,3865,3865,3865,3865,0
20241104,095000,37731775,3865,3865,3865,3865,0
20241104,094900,37731775,3865,3865,3865,3865,0
20241104,094800,37731775,3865,3865,3865,3865,1
20241104,094700,37727910,3855,3845,3855,3845,674
20241104,094600,35134140,3845,3850,3850,3845,230
20241104,094500,34248655,3850,3835,3850,3835,151
20241104,094400,33668945,3830,3830,3830,3830,550
20241104,094300,31562445,3830,3830,3830,3830,0
20241104,094200,31562445,3830,3830,3830,3830,0
20241104,094100,31562445,3830,3830,3830,3830,0
20241104,094000,31562445,3830,3830,3830,3830,0
20241104,093900,31562445,3830,3830,3830,3830,1072
20241104,093800,27456685,3830,3830,3830,3830,0
20241104,093700,27456685,3830,3830,3830,3830,0
20241104,093600,27456685,3830,3830,3830,3830,0
20241104,093500,27456685,3830,3830,3830,3830,0
20241104,093400,27456685,3830,3830,3830,3830,0
20241104,093300,27456685,3830,3830,3830,3830,0
20241104,093200,27456685,3830,3830,3830,3830,0
20241104,093100,27456685,3830,3830,3830,3830,1
20241104,093000,27452855,3840,3840,3840,3840,0
20241104,092900,27452855,3840,3840,3840,3840,1
20241104,092800,27449015,3840,3840,3840,3840,404
20241104,092700,25897655,3840,3840,3840,3840,0
20241104,092600,25897655,3840,3840,3840,3840,0
20241104,092500,25897655,3840,3840,3840,3840,1
20241104,092400,25893815,3860,3860,3860,3860,0
20241104,092300,25893815,3860,3860,3860,3860,1
20241104,092200,25889955,3830,3830,3830,3830,183
20241104,092100,25189065,3830,3865,3865,3830,483
20241104,092000,23331105,3870,3870,3870,3870,0
20241104,091900,23331105,3870,3870,3870,3870,168
20241104,091800,22680945,3870,3870,3870,3870,0
20241104,091700,22680945,3870,3880,3880,3870,157
20241104,091600,22072580,3880,3880,3880,3880,2
20241104,091500,22064820,3880,3885,3885,3880,5
20241104,091400,22045400,3900,3865,3900,3860,529
20241104,091300,19990580,3860,3865,3865,3860,14
20241104,091200,19936535,3860,3860,3860,3860,0
20241104,091100,19936535,3860,3860,3860,3860,161
20241104,091000,19315075,3870,3865,3880,3865,834
20241104,090900,16085015,3865,3865,3865,3865,0
20241104,090800,16085015,3865,3845,3865,3840,2609
20241104,090700,6050325,3845,3845,3845,3845,0
20241104,090600,6050325,3845,3865,3870,3845,28
20241104,090500,5942410,3860,3830,3860,3830,255
20241104,090400,4963990,3830,3830,3830,3830,0
20241104,090300,4963990,3830,3820,3830,3820,95
20241104,090200,4600890,3815,3815,3815,3815,0
20241104,090100,4600890,3815,3815,3815,3815,0
20241104,090000,4600890,3815,3815,3815,3815,1206