KissMeData/080520/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,195100,103149265,3255,3255,3255,3255,506
20241112,195000,103149265,3255,3255,3255,3255,0
20241112,194900,103149265,3255,3255,3255,3255,0
20241112,194800,103149265,3255,3255,3255,3255,0
20241112,194700,103149265,3255,3255,3255,3255,0
20241112,194600,103149265,3255,3255,3255,3255,0
20241112,194500,103149265,3255,3255,3255,3255,0
20241112,194400,103149265,3255,3255,3255,3255,0
20241112,194300,103149265,3255,3255,3255,3255,0
20241112,194200,103149265,3255,3255,3255,3255,0
20241112,194100,103149265,3255,3255,3255,3255,0
20241112,194000,103149265,3255,3255,3255,3255,0
20241112,193900,103149265,3255,3255,3255,3255,0
20241112,193800,103149265,3255,3255,3255,3255,0
20241112,193700,103149265,3255,3255,3255,3255,0
20241112,193600,103149265,3255,3255,3255,3255,0
20241112,193500,103149265,3255,3255,3255,3255,0
20241112,193400,103149265,3255,3255,3255,3255,0
20241112,193300,103149265,3255,3255,3255,3255,0
20241112,193200,103149265,3255,3255,3255,3255,0
20241112,193100,103149265,3255,3255,3255,3255,0
20241112,193000,103149265,3255,3255,3255,3255,0
20241112,192900,103149265,3255,3255,3255,3255,0
20241112,192800,103149265,3255,3255,3255,3255,0
20241112,192700,103149265,3255,3255,3255,3255,0
20241112,192600,103149265,3255,3255,3255,3255,0
20241112,192500,103149265,3255,3255,3255,3255,0
20241112,192400,103149265,3255,3255,3255,3255,0
20241112,192300,103149265,3255,3255,3255,3255,0
20241112,192200,103149265,3255,3255,3255,3255,0
20241112,192100,103149265,3255,3255,3255,3255,506
20241112,192000,103149265,3255,3255,3255,3255,0
20241112,191900,103149265,3255,3255,3255,3255,0
20241112,191800,103149265,3255,3255,3255,3255,0
20241112,191700,103149265,3255,3255,3255,3255,0
20241112,191600,103149265,3255,3255,3255,3255,0
20241112,191500,103149265,3255,3255,3255,3255,0
20241112,191400,103149265,3255,3255,3255,3255,0
20241112,191300,103149265,3255,3255,3255,3255,0
20241112,191200,103149265,3255,3255,3255,3255,0
20241112,191100,103149265,3255,3255,3255,3255,0
20241112,191000,103149265,3255,3255,3255,3255,0
20241112,190900,103149265,3255,3255,3255,3255,0
20241112,190800,103149265,3255,3255,3255,3255,0
20241112,190700,103149265,3255,3255,3255,3255,0
20241112,190600,103149265,3255,3255,3255,3255,0
20241112,190500,103149265,3255,3255,3255,3255,0
20241112,190400,103149265,3255,3255,3255,3255,0
20241112,190300,103149265,3255,3255,3255,3255,0
20241112,190200,103149265,3255,3255,3255,3255,0
20241112,190100,103149265,3255,3255,3255,3255,0
20241112,190000,103149265,3255,3255,3255,3255,0
20241112,185900,103149265,3255,3255,3255,3255,0
20241112,185800,103149265,3255,3255,3255,3255,0
20241112,185700,103149265,3255,3255,3255,3255,0
20241112,185600,103149265,3255,3255,3255,3255,0
20241112,185500,103149265,3255,3255,3255,3255,0
20241112,185400,103149265,3255,3255,3255,3255,0
20241112,185300,103149265,3255,3255,3255,3255,0
20241112,185200,103149265,3255,3255,3255,3255,0
20241112,185100,103149265,3255,3255,3255,3255,506
20241112,185000,103149265,3255,3255,3255,3255,0
20241112,184900,103149265,3255,3255,3255,3255,0
20241112,184800,103149265,3255,3255,3255,3255,0
20241112,184700,103149265,3255,3255,3255,3255,0
20241112,184600,103149265,3255,3255,3255,3255,0
20241112,184500,103149265,3255,3255,3255,3255,0
20241112,184400,103149265,3255,3255,3255,3255,0
20241112,184300,103149265,3255,3255,3255,3255,0
20241112,184200,103149265,3255,3255,3255,3255,0
20241112,184100,103149265,3255,3255,3255,3255,0
20241112,184000,103149265,3255,3255,3255,3255,0
20241112,183900,103149265,3255,3255,3255,3255,0
20241112,183800,103149265,3255,3255,3255,3255,0
20241112,183700,103149265,3255,3255,3255,3255,0
20241112,183600,103149265,3255,3255,3255,3255,0
20241112,183500,103149265,3255,3255,3255,3255,0
20241112,183400,103149265,3255,3255,3255,3255,0
20241112,183300,103149265,3255,3255,3255,3255,0
20241112,183200,103149265,3255,3255,3255,3255,0
20241112,183100,103149265,3255,3255,3255,3255,0
20241112,183000,103149265,3255,3255,3255,3255,0
20241112,182900,103149265,3255,3255,3255,3255,0
20241112,182800,103149265,3255,3255,3255,3255,0
20241112,182700,103149265,3255,3255,3255,3255,0
20241112,182600,103149265,3255,3255,3255,3255,0
20241112,182500,103149265,3255,3255,3255,3255,0
20241112,182400,103149265,3255,3255,3255,3255,0
20241112,182300,103149265,3255,3255,3255,3255,0
20241112,182200,103149265,3255,3255,3255,3255,0
20241112,182100,103149265,3255,3255,3255,3255,506
20241112,182000,103149265,3255,3255,3255,3255,0
20241112,181900,103149265,3255,3255,3255,3255,0
20241112,181800,103149265,3255,3255,3255,3255,0
20241112,181700,103149265,3255,3255,3255,3255,0
20241112,181600,103149265,3255,3255,3255,3255,0
20241112,181500,103149265,3255,3255,3255,3255,0
20241112,181400,103149265,3255,3255,3255,3255,0
20241112,181300,103149265,3255,3255,3255,3255,0
20241112,181200,103149265,3255,3255,3255,3255,0
20241112,181100,103149265,3255,3255,3255,3255,0
20241112,181000,103149265,3255,3255,3255,3255,0
20241112,180900,103149265,3255,3255,3255,3255,0
20241112,180800,103149265,3255,3255,3255,3255,0
20241112,180700,103149265,3255,3255,3255,3255,0
20241112,180600,103149265,3255,3255,3255,3255,0
20241112,180500,103149265,3255,3255,3255,3255,0
20241112,180400,103149265,3255,3255,3255,3255,0
20241112,180300,103149265,3255,3255,3255,3255,0
20241112,180200,103149265,3255,3255,3255,3255,0
20241112,180100,103149265,3255,3255,3255,3255,0
20241112,180000,103149265,3255,3255,3255,3255,0
20241112,175900,103149265,3255,3255,3255,3255,0
20241112,175800,103149265,3255,3255,3255,3255,0
20241112,175700,103149265,3255,3255,3255,3255,0
20241112,175600,103149265,3255,3255,3255,3255,0
20241112,175500,103149265,3255,3255,3255,3255,0
20241112,175400,103149265,3255,3255,3255,3255,0
20241112,175300,103149265,3255,3255,3255,3255,0
20241112,175200,103149265,3255,3255,3255,3255,0
20241112,175100,103149265,3255,3255,3255,3255,506
20241112,175000,103149265,3255,3255,3255,3255,0
20241112,174900,103149265,3255,3255,3255,3255,0
20241112,174800,103149265,3255,3255,3255,3255,0
20241112,174700,103149265,3255,3255,3255,3255,0
20241112,174600,103149265,3255,3255,3255,3255,0
20241112,174500,103149265,3255,3255,3255,3255,0
20241112,174400,103149265,3255,3255,3255,3255,0
20241112,174300,103149265,3255,3255,3255,3255,0
20241112,174200,103149265,3255,3255,3255,3255,0
20241112,174100,103149265,3255,3255,3255,3255,0
20241112,174000,103149265,3255,3255,3255,3255,0
20241112,173900,103149265,3255,3255,3255,3255,0
20241112,173800,103149265,3255,3255,3255,3255,0
20241112,173700,103149265,3255,3255,3255,3255,0
20241112,173600,103149265,3255,3255,3255,3255,0
20241112,173500,103149265,3255,3255,3255,3255,0
20241112,173400,103149265,3255,3255,3255,3255,0
20241112,173300,103149265,3255,3255,3255,3255,0
20241112,173200,103149265,3255,3255,3255,3255,0
20241112,173100,103149265,3255,3255,3255,3255,0
20241112,173000,103149265,3255,3255,3255,3255,0
20241112,172900,103149265,3255,3255,3255,3255,0
20241112,172800,103149265,3255,3255,3255,3255,0
20241112,172700,103149265,3255,3255,3255,3255,0
20241112,172600,103149265,3255,3255,3255,3255,0
20241112,172500,103149265,3255,3255,3255,3255,0
20241112,172400,103149265,3255,3255,3255,3255,0
20241112,172300,103149265,3255,3255,3255,3255,0
20241112,172200,103149265,3255,3255,3255,3255,0
20241112,172100,103149265,3255,3255,3255,3255,506
20241112,172000,103149265,3255,3255,3255,3255,0
20241112,171900,103149265,3255,3255,3255,3255,0
20241112,171800,103149265,3255,3255,3255,3255,0
20241112,171700,103149265,3255,3255,3255,3255,0
20241112,171600,103149265,3255,3255,3255,3255,0
20241112,171500,103149265,3255,3255,3255,3255,0
20241112,171400,103149265,3255,3255,3255,3255,0
20241112,171300,103149265,3255,3255,3255,3255,0
20241112,171200,103149265,3255,3255,3255,3255,0
20241112,171100,103149265,3255,3255,3255,3255,0
20241112,171000,103149265,3255,3255,3255,3255,0
20241112,170900,103149265,3255,3255,3255,3255,0
20241112,170800,103149265,3255,3255,3255,3255,0
20241112,170700,103149265,3255,3255,3255,3255,0
20241112,170600,103149265,3255,3255,3255,3255,0
20241112,170500,103149265,3255,3255,3255,3255,0
20241112,170400,103149265,3255,3255,3255,3255,0
20241112,170300,103149265,3255,3255,3255,3255,0
20241112,170200,103149265,3255,3255,3255,3255,0
20241112,170100,103149265,3255,3255,3255,3255,0
20241112,170000,103149265,3255,3255,3255,3255,0
20241112,165900,103149265,3255,3255,3255,3255,0
20241112,165800,103149265,3255,3255,3255,3255,0
20241112,165700,103149265,3255,3255,3255,3255,0
20241112,165600,103149265,3255,3255,3255,3255,0
20241112,165500,103149265,3255,3255,3255,3255,0
20241112,165400,103149265,3255,3255,3255,3255,0
20241112,165300,103149265,3255,3255,3255,3255,0
20241112,165200,103149265,3255,3255,3255,3255,0
20241112,165100,103149265,3255,3255,3255,3255,506
20241112,165000,103149265,3255,3255,3255,3255,0
20241112,164900,103149265,3255,3255,3255,3255,0
20241112,164800,103149265,3255,3255,3255,3255,0
20241112,164700,103149265,3255,3255,3255,3255,0
20241112,164600,103149265,3255,3255,3255,3255,0
20241112,164500,103149265,3255,3255,3255,3255,0
20241112,164400,103149265,3255,3255,3255,3255,0
20241112,164300,103149265,3255,3255,3255,3255,0
20241112,164200,103149265,3255,3255,3255,3255,0
20241112,164100,103149265,3255,3255,3255,3255,0
20241112,164000,103149265,3255,3255,3255,3255,0
20241112,163900,103149265,3255,3255,3255,3255,0
20241112,163800,103149265,3255,3255,3255,3255,0
20241112,163700,103149265,3255,3255,3255,3255,0
20241112,163600,103149265,3255,3255,3255,3255,0
20241112,163500,103149265,3255,3255,3255,3255,0
20241112,163400,103149265,3255,3255,3255,3255,0
20241112,163300,103149265,3255,3255,3255,3255,0
20241112,163200,103149265,3255,3255,3255,3255,0
20241112,163100,103149265,3255,3255,3255,3255,0
20241112,163000,103149265,3255,3255,3255,3255,0
20241112,162900,103149265,3255,3255,3255,3255,0
20241112,162800,103149265,3255,3255,3255,3255,0
20241112,162700,103149265,3255,3255,3255,3255,0
20241112,162600,103149265,3255,3255,3255,3255,0
20241112,162500,103149265,3255,3255,3255,3255,0
20241112,162400,103149265,3255,3255,3255,3255,0
20241112,162300,103149265,3255,3255,3255,3255,0
20241112,162200,103149265,3255,3255,3255,3255,0
20241112,162100,103149265,3255,3255,3255,3255,506
20241112,162000,103149265,3255,3255,3255,3255,0
20241112,161900,103149265,3255,3255,3255,3255,0
20241112,161800,103149265,3255,3255,3255,3255,0
20241112,161700,103149265,3255,3255,3255,3255,0
20241112,161600,103149265,3255,3255,3255,3255,0
20241112,161500,103149265,3255,3255,3255,3255,0
20241112,161400,103149265,3255,3255,3255,3255,0
20241112,161300,103149265,3255,3255,3255,3255,0
20241112,161200,103149265,3255,3255,3255,3255,0
20241112,161100,103149265,3255,3255,3255,3255,0
20241112,161000,103149265,3255,3255,3255,3255,0
20241112,160900,103149265,3255,3255,3255,3255,0
20241112,160800,103149265,3255,3255,3255,3255,0
20241112,160700,103149265,3255,3255,3255,3255,0
20241112,160600,103149265,3255,3255,3255,3255,0
20241112,160500,103149265,3255,3255,3255,3255,0
20241112,160400,103149265,3255,3255,3255,3255,0
20241112,160300,103149265,3255,3255,3255,3255,0
20241112,160200,103149265,3255,3255,3255,3255,0
20241112,160100,103149265,3255,3255,3255,3255,0
20241112,160000,103149265,3255,3255,3255,3255,0
20241112,155900,103149265,3255,3255,3255,3255,0
20241112,155800,103149265,3255,3255,3255,3255,0
20241112,155700,103149265,3255,3255,3255,3255,0
20241112,155600,103149265,3255,3255,3255,3255,0
20241112,155500,103149265,3255,3255,3255,3255,0
20241112,155400,103149265,3255,3255,3255,3255,0
20241112,155300,103149265,3255,3255,3255,3255,0
20241112,155200,103149265,3255,3255,3255,3255,0
20241112,155100,103149265,3255,3255,3255,3255,506
20241112,155000,103149265,3255,3255,3255,3255,0
20241112,154900,103149265,3255,3255,3255,3255,0
20241112,154800,103149265,3255,3255,3255,3255,0
20241112,154700,103149265,3255,3255,3255,3255,0
20241112,154600,103149265,3255,3255,3255,3255,0
20241112,154500,103149265,3255,3255,3255,3255,0
20241112,154400,103149265,3255,3255,3255,3255,0
20241112,154300,103149265,3255,3255,3255,3255,0
20241112,154200,103149265,3255,3255,3255,3255,0
20241112,154100,103149265,3255,3255,3255,3255,0
20241112,154000,103149265,3255,3255,3255,3255,0
20241112,153900,103149265,3255,3255,3255,3255,0
20241112,153800,103149265,3255,3255,3255,3255,0
20241112,153700,103149265,3255,3255,3255,3255,0
20241112,153600,103149265,3255,3255,3255,3255,0
20241112,153500,103149265,3255,3255,3255,3255,0
20241112,153400,103149265,3255,3255,3255,3255,0
20241112,153300,103149265,3255,3255,3255,3255,0
20241112,153200,103149265,3255,3255,3255,3255,0
20241112,153100,103149265,3255,3255,3255,3255,0
20241112,153000,103149265,3255,3255,3255,3255,506
20241112,152900,101502235,3255,3255,3255,3255,0
20241112,152800,101502235,3255,3255,3255,3255,0
20241112,152700,101502235,3255,3255,3255,3255,0
20241112,152600,101502235,3255,3255,3255,3255,0
20241112,152500,101502235,3255,3255,3255,3255,0
20241112,152400,101502235,3255,3255,3255,3255,0
20241112,152300,101502235,3255,3255,3255,3255,0
20241112,152200,101502235,3255,3255,3255,3255,0
20241112,152100,101502235,3255,3255,3255,3255,0
20241112,152000,101502235,3255,3255,3255,3255,0
20241112,151900,101502235,3255,3255,3255,3255,20
20241112,151800,101437135,3260,3265,3265,3210,1310
20241112,151700,97196520,3260,3260,3260,3260,9
20241112,151600,97167180,3255,3255,3255,3255,23
20241112,151500,97092315,3250,3250,3250,3250,0
20241112,151400,97092315,3250,3250,3250,3250,0
20241112,151300,97092315,3250,3265,3265,3250,202
20241112,151200,96435125,3265,3265,3265,3265,21
20241112,151100,96366560,3270,3270,3270,3265,80
20241112,151000,96104970,3275,3275,3275,3275,0
20241112,150900,96104970,3275,3275,3275,3275,506
20241112,150800,94447820,3275,3275,3275,3275,0
20241112,150700,94447820,3275,3275,3275,3275,0
20241112,150600,94447820,3275,3275,3275,3275,100
20241112,150500,94120320,3280,3280,3280,3280,0
20241112,150400,94120320,3280,3280,3280,3280,271
20241112,150300,93231440,3285,3285,3285,3285,30
20241112,150200,93132890,3285,3285,3285,3285,0
20241112,150100,93132890,3285,3285,3285,3285,0
20241112,150000,93132890,3285,3285,3285,3285,0
20241112,145900,93132890,3285,3285,3285,3285,0
20241112,145800,93132890,3285,3285,3285,3285,0
20241112,145700,93132890,3285,3285,3285,3285,0
20241112,145600,93132890,3285,3285,3285,3285,0
20241112,145500,93132890,3285,3285,3285,3285,0
20241112,145400,93132890,3285,3285,3285,3285,0
20241112,145300,93132890,3285,3290,3290,3285,562
20241112,145200,91283920,3295,3295,3295,3295,93
20241112,145100,90977485,3300,3300,3300,3300,0
20241112,145000,90977485,3300,3300,3300,3300,0
20241112,144900,90977485,3300,3305,3305,3300,676
20241112,144800,88745345,3310,3310,3310,3310,23
20241112,144700,88669215,3310,3310,3310,3310,15
20241112,144600,88619565,3300,3310,3310,3300,221
20241112,144500,87888210,3315,3315,3315,3315,611
20241112,144400,85862745,3320,3320,3320,3320,319
20241112,144300,84803665,3325,3325,3325,3325,1
20241112,144200,84800340,3325,3325,3325,3325,8
20241112,144100,84773740,3325,3325,3325,3325,0
20241112,144000,84773740,3325,3325,3325,3325,0
20241112,143900,84773740,3325,3325,3325,3325,2
20241112,143800,84767090,3325,3325,3325,3325,0
20241112,143700,84767090,3325,3325,3325,3325,0
20241112,143600,84767090,3325,3325,3325,3325,0
20241112,143500,84767090,3325,3325,3325,3325,0
20241112,143400,84767090,3325,3325,3325,3325,0
20241112,143300,84767090,3325,3325,3325,3325,0
20241112,143200,84767090,3325,3325,3325,3325,0
20241112,143100,84767090,3325,3325,3325,3325,0
20241112,143000,84767090,3325,3335,3355,3325,1060
20241112,142900,81236895,3335,3335,3335,3335,0
20241112,142800,81236895,3335,3335,3335,3335,0
20241112,142700,81236895,3335,3335,3335,3335,127
20241112,142600,80813350,3335,3335,3335,3335,0
20241112,142500,80813350,3335,3335,3335,3335,18
20241112,142400,80753320,3330,3330,3330,3330,0
20241112,142300,80753320,3330,3330,3330,3330,0
20241112,142200,80753320,3330,3330,3330,3330,0
20241112,142100,80753320,3330,3330,3330,3330,108
20241112,142000,80393680,3330,3330,3330,3330,0
20241112,141900,80393680,3330,3330,3330,3330,0
20241112,141800,80393680,3330,3330,3330,3330,0
20241112,141700,80393680,3330,3330,3330,3330,0
20241112,141600,80393680,3330,3330,3330,3330,90
20241112,141500,80093980,3330,3330,3330,3330,0
20241112,141400,80093980,3330,3330,3330,3330,81
20241112,141300,79824250,3335,3335,3335,3335,109
20241112,141200,79460735,3335,3335,3335,3335,0
20241112,141100,79460735,3335,3335,3335,3335,132
20241112,141000,79020515,3340,3340,3340,3340,0
20241112,140900,79020515,3340,3340,3340,3340,18
20241112,140800,78960395,3345,3345,3345,3345,0
20241112,140700,78960395,3345,3345,3345,3345,0
20241112,140600,78960395,3345,3345,3345,3345,0
20241112,140500,78960395,3345,3345,3345,3345,0
20241112,140400,78960395,3345,3345,3345,3345,0
20241112,140300,78960395,3345,3345,3345,3345,0
20241112,140200,78960395,3345,3345,3345,3345,8
20241112,140100,78933635,3340,3340,3340,3340,0
20241112,140000,78933635,3340,3340,3340,3340,0
20241112,135900,78933635,3340,3340,3340,3340,0
20241112,135800,78933635,3340,3340,3340,3340,0
20241112,135700,78933635,3340,3340,3340,3340,0
20241112,135600,78933635,3340,3340,3340,3340,252
20241112,135500,78091955,3345,3345,3345,3345,0
20241112,135400,78091955,3345,3345,3345,3345,0
20241112,135300,78091955,3345,3345,3345,3345,0
20241112,135200,78091955,3345,3345,3345,3345,0
20241112,135100,78091955,3345,3345,3345,3345,0
20241112,135000,78091955,3345,3345,3345,3345,0
20241112,134900,78091955,3345,3345,3345,3345,2
20241112,134800,78085265,3340,3340,3340,3340,0
20241112,134700,78085265,3340,3340,3340,3340,0
20241112,134600,78085265,3340,3340,3340,3340,0
20241112,134500,78085265,3340,3340,3340,3340,0
20241112,134400,78085265,3340,3340,3340,3340,1000
20241112,134300,74745265,3345,3345,3345,3345,397
20241112,134200,73417300,3345,3345,3345,3345,0
20241112,134100,73417300,3345,3345,3345,3345,0
20241112,134000,73417300,3345,3345,3345,3345,0
20241112,133900,73417300,3345,3345,3345,3345,0
20241112,133800,73417300,3345,3350,3350,3345,261
20241112,133700,72543760,3360,3360,3360,3360,149
20241112,133600,72043120,3365,3365,3365,3365,0
20241112,133500,72043120,3365,3365,3365,3365,0
20241112,133400,72043120,3365,3365,3365,3365,0
20241112,133300,72043120,3365,3365,3365,3365,0
20241112,133200,72043120,3365,3365,3365,3365,0
20241112,133100,72043120,3365,3365,3365,3365,0
20241112,133000,72043120,3365,3365,3365,3365,0
20241112,132900,72043120,3365,3365,3365,3365,0
20241112,132800,72043120,3365,3365,3365,3365,0
20241112,132700,72043120,3365,3365,3365,3365,0
20241112,132600,72043120,3365,3365,3365,3365,0
20241112,132500,72043120,3365,3365,3365,3365,0
20241112,132400,72043120,3365,3365,3365,3365,0
20241112,132300,72043120,3365,3365,3365,3365,0
20241112,132200,72043120,3365,3365,3365,3365,0
20241112,132100,72043120,3365,3365,3365,3365,0
20241112,132000,72043120,3365,3365,3365,3365,0
20241112,131900,72043120,3365,3365,3365,3365,0
20241112,131800,72043120,3365,3365,3365,3365,0
20241112,131700,72043120,3365,3365,3365,3365,0
20241112,131600,72043120,3365,3365,3365,3365,0
20241112,131500,72043120,3365,3365,3365,3365,0
20241112,131400,72043120,3365,3365,3365,3365,0
20241112,131300,72043120,3365,3365,3365,3365,0
20241112,131200,72043120,3365,3365,3365,3365,0
20241112,131100,72043120,3365,3365,3365,3365,0
20241112,131000,72043120,3365,3365,3365,3365,0
20241112,130900,72043120,3365,3365,3365,3365,0
20241112,130800,72043120,3365,3365,3365,3365,0
20241112,130700,72043120,3365,3365,3365,3365,0
20241112,130600,72043120,3365,3365,3365,3365,0
20241112,130500,72043120,3365,3365,3365,3365,0
20241112,130400,72043120,3365,3365,3365,3365,0
20241112,130300,72043120,3365,3365,3365,3365,1
20241112,130200,72039755,3345,3345,3345,3345,0
20241112,130100,72039755,3345,3345,3345,3345,0
20241112,130000,72039755,3345,3345,3345,3345,0
20241112,125900,72039755,3345,3345,3345,3345,0
20241112,125800,72039755,3345,3345,3345,3345,0
20241112,125700,72039755,3345,3345,3345,3345,0
20241112,125600,72039755,3345,3345,3345,3345,0
20241112,125500,72039755,3345,3345,3345,3345,0
20241112,125400,72039755,3345,3345,3345,3345,0
20241112,125300,72039755,3345,3345,3345,3345,29
20241112,125200,71942750,3345,3345,3345,3345,0
20241112,125100,71942750,3345,3355,3355,3345,515
20241112,125000,70219785,3355,3355,3355,3355,0
20241112,124900,70219785,3355,3355,3355,3355,0
20241112,124800,70219785,3355,3355,3355,3355,0
20241112,124700,70219785,3355,3355,3355,3355,0
20241112,124600,70219785,3355,3355,3355,3355,0
20241112,124500,70219785,3355,3355,3355,3355,0
20241112,124400,70219785,3355,3365,3365,3355,61
20241112,124300,70014530,3365,3365,3365,3365,50
20241112,124200,69846280,3365,3365,3365,3365,0
20241112,124100,69846280,3365,3365,3365,3365,0
20241112,124000,69846280,3365,3365,3365,3365,100
20241112,123900,69509780,3365,3365,3365,3365,0
20241112,123800,69509780,3365,3365,3365,3365,0
20241112,123700,69509780,3365,3365,3365,3365,0
20241112,123600,69509780,3365,3365,3365,3365,0
20241112,123500,69509780,3365,3365,3365,3365,0
20241112,123400,69509780,3365,3365,3365,3365,0
20241112,123300,69509780,3365,3365,3365,3365,0
20241112,123200,69509780,3365,3365,3365,3365,0
20241112,123100,69509780,3365,3365,3365,3365,0
20241112,123000,69509780,3365,3365,3365,3365,0
20241112,122900,69509780,3365,3365,3365,3365,0
20241112,122800,69509780,3365,3365,3365,3365,0
20241112,122700,69509780,3365,3365,3365,3365,0
20241112,122600,69509780,3365,3365,3365,3365,0
20241112,122500,69509780,3365,3365,3365,3365,0
20241112,122400,69509780,3365,3365,3365,3365,0
20241112,122300,69509780,3365,3365,3365,3365,0
20241112,122200,69509780,3365,3365,3365,3365,0
20241112,122100,69509780,3365,3365,3365,3365,1
20241112,122000,69506415,3365,3365,3365,3365,0
20241112,121900,69506415,3365,3365,3365,3365,0
20241112,121800,69506415,3365,3365,3365,3365,0
20241112,121700,69506415,3365,3365,3365,3365,0
20241112,121600,69506415,3365,3365,3365,3365,0
20241112,121500,69506415,3365,3365,3365,3365,0
20241112,121400,69506415,3365,3365,3365,3365,0
20241112,121300,69506415,3365,3365,3365,3365,0
20241112,121200,69506415,3365,3365,3365,3365,298
20241112,121100,68503645,3365,3365,3365,3365,0
20241112,121000,68503645,3365,3365,3365,3365,0
20241112,120900,68503645,3365,3365,3365,3365,0
20241112,120800,68503645,3365,3365,3365,3365,0
20241112,120700,68503645,3365,3365,3365,3365,0
20241112,120600,68503645,3365,3365,3365,3365,0
20241112,120500,68503645,3365,3365,3365,3365,0
20241112,120400,68503645,3365,3365,3365,3365,0
20241112,120300,68503645,3365,3365,3365,3365,0
20241112,120200,68503645,3365,3365,3365,3365,59
20241112,120100,68305110,3350,3350,3350,3350,0
20241112,120000,68305110,3350,3350,3350,3350,0
20241112,115900,68305110,3350,3350,3350,3350,0
20241112,115800,68305110,3350,3350,3350,3350,0
20241112,115700,68305110,3350,3350,3350,3350,0
20241112,115600,68305110,3350,3350,3350,3350,0
20241112,115500,68305110,3350,3350,3350,3350,1
20241112,115400,68301760,3345,3345,3345,3345,0
20241112,115300,68301760,3345,3345,3345,3345,0
20241112,115200,68301760,3345,3345,3345,3345,0
20241112,115100,68301760,3345,3345,3345,3345,2
20241112,115000,68295070,3350,3350,3350,3350,787
20241112,114900,65658620,3355,3350,3355,3350,285
20241112,114800,64703725,3355,3355,3355,3355,0
20241112,114700,64703725,3355,3355,3355,3355,0
20241112,114600,64703725,3355,3355,3355,3355,0
20241112,114500,64703725,3355,3355,3355,3355,0
20241112,114400,64703725,3355,3355,3355,3355,0
20241112,114300,64703725,3355,3355,3355,3355,0
20241112,114200,64703725,3355,3355,3355,3355,0
20241112,114100,64703725,3355,3355,3355,3355,0
20241112,114000,64703725,3355,3355,3355,3355,653
20241112,113900,62512910,3355,3355,3355,3355,0
20241112,113800,62512910,3355,3355,3355,3355,0
20241112,113700,62512910,3355,3355,3355,3355,0
20241112,113600,62512910,3355,3355,3355,3355,62
20241112,113500,62304900,3360,3360,3360,3360,24
20241112,113400,62224260,3360,3360,3360,3360,1476
20241112,113300,57264900,3355,3355,3355,3355,0
20241112,113200,57264900,3355,3355,3355,3355,0
20241112,113100,57264900,3355,3355,3355,3355,0
20241112,113000,57264900,3355,3355,3355,3355,0
20241112,112900,57264900,3355,3355,3355,3355,0
20241112,112800,57264900,3355,3355,3355,3355,0
20241112,112700,57264900,3355,3355,3355,3355,0
20241112,112600,57264900,3355,3355,3355,3355,0
20241112,112500,57264900,3355,3355,3355,3355,0
20241112,112400,57264900,3355,3355,3355,3355,0
20241112,112300,57264900,3355,3365,3365,3355,2566
20241112,112200,48635545,3370,3370,3370,3370,0
20241112,112100,48635545,3370,3375,3375,3370,1814
20241112,112000,42519305,3380,3380,3380,3380,0
20241112,111900,42519305,3380,3380,3380,3380,0
20241112,111800,42519305,3380,3380,3380,3380,165
20241112,111700,41961605,3380,3380,3380,3380,0
20241112,111600,41961605,3380,3385,3385,3380,296
20241112,111500,40961120,3380,3380,3380,3380,0
20241112,111400,40961120,3380,3380,3380,3380,0
20241112,111300,40961120,3380,3380,3380,3380,0
20241112,111200,40961120,3380,3380,3380,3380,0
20241112,111100,40961120,3380,3380,3380,3380,0
20241112,111000,40961120,3380,3380,3380,3380,0
20241112,110900,40961120,3380,3380,3380,3380,0
20241112,110800,40961120,3380,3380,3380,3380,0
20241112,110700,40961120,3380,3380,3380,3380,0
20241112,110600,40961120,3380,3380,3380,3380,0
20241112,110500,40961120,3380,3380,3380,3380,0
20241112,110400,40961120,3380,3380,3380,3380,0
20241112,110300,40961120,3380,3380,3380,3380,0
20241112,110200,40961120,3380,3380,3380,3380,0
20241112,110100,40961120,3380,3380,3380,3380,0
20241112,110000,40961120,3380,3380,3380,3380,0
20241112,105900,40961120,3380,3380,3380,3380,0
20241112,105800,40961120,3380,3380,3380,3380,0
20241112,105700,40961120,3380,3380,3380,3380,1
20241112,105600,40957740,3380,3380,3380,3380,1
20241112,105500,40954360,3385,3385,3385,3385,0
20241112,105400,40954360,3385,3385,3385,3385,40
20241112,105300,40818960,3385,3385,3385,3385,0
20241112,105200,40818960,3385,3385,3385,3385,0
20241112,105100,40818960,3385,3385,3385,3385,0
20241112,105000,40818960,3385,3385,3385,3385,0
20241112,104900,40818960,3385,3385,3385,3385,0
20241112,104800,40818960,3385,3385,3385,3385,0
20241112,104700,40818960,3385,3385,3385,3385,0
20241112,104600,40818960,3385,3385,3385,3385,0
20241112,104500,40818960,3385,3385,3385,3385,0
20241112,104400,40818960,3385,3385,3385,3385,0
20241112,104300,40818960,3385,3385,3385,3385,0
20241112,104200,40818960,3385,3385,3385,3385,50
20241112,104100,40649710,3385,3385,3385,3385,3
20241112,104000,40639555,3380,3380,3380,3380,0
20241112,103900,40639555,3380,3380,3380,3380,0
20241112,103800,40639555,3380,3380,3380,3380,0
20241112,103700,40639555,3380,3380,3380,3380,0
20241112,103600,40639555,3380,3380,3380,3380,0
20241112,103500,40639555,3380,3380,3380,3380,0
20241112,103400,40639555,3380,3380,3380,3380,0
20241112,103300,40639555,3380,3380,3380,3380,0
20241112,103200,40639555,3380,3380,3380,3380,0
20241112,103100,40639555,3380,3380,3380,3380,0
20241112,103000,40639555,3380,3380,3380,3380,0
20241112,102900,40639555,3380,3380,3380,3380,0
20241112,102800,40639555,3380,3380,3380,3380,0
20241112,102700,40639555,3380,3380,3380,3380,0
20241112,102600,40639555,3380,3380,3380,3380,0
20241112,102500,40639555,3380,3380,3380,3380,0
20241112,102400,40639555,3380,3380,3380,3380,0
20241112,102300,40639555,3380,3380,3380,3380,0
20241112,102200,40639555,3380,3380,3380,3380,0
20241112,102100,40639555,3380,3380,3380,3380,0
20241112,102000,40639555,3380,3380,3380,3380,0
20241112,101900,40639555,3380,3380,3380,3380,0
20241112,101800,40639555,3380,3380,3380,3380,0
20241112,101700,40639555,3380,3380,3380,3380,0
20241112,101600,40639555,3380,3380,3380,3380,0
20241112,101500,40639555,3380,3380,3380,3380,0
20241112,101400,40639555,3380,3380,3380,3380,0
20241112,101300,40639555,3380,3380,3380,3380,907
20241112,101200,37573895,3380,3380,3380,3380,2264
20241112,101100,29921575,3380,3380,3380,3380,0
20241112,101000,29921575,3380,3380,3380,3380,100
20241112,100900,29583575,3380,3380,3380,3380,0
20241112,100800,29583575,3380,3380,3380,3380,0
20241112,100700,29583575,3380,3380,3380,3380,205
20241112,100600,28890675,3385,3385,3385,3385,0
20241112,100500,28890675,3385,3385,3385,3385,30
20241112,100400,28789125,3380,3380,3380,3380,0
20241112,100300,28789125,3380,3380,3380,3380,431
20241112,100200,27332345,3370,3370,3370,3370,0
20241112,100100,27332345,3370,3370,3370,3370,4
20241112,100000,27318865,3380,3380,3380,3380,0
20241112,095900,27318865,3380,3380,3380,3380,0
20241112,095800,27318865,3380,3380,3380,3380,1000
20241112,095700,23938865,3370,3370,3370,3370,210
20241112,095600,23231165,3370,3370,3370,3370,0
20241112,095500,23231165,3370,3370,3370,3370,250
20241112,095400,22388665,3370,3370,3370,3370,0
20241112,095300,22388665,3370,3370,3370,3370,0
20241112,095200,22388665,3370,3370,3370,3370,1010
20241112,095100,18984965,3370,3370,3370,3370,1000
20241112,095000,15614965,3370,3370,3370,3370,600
20241112,094900,13592965,3370,3370,3370,3370,0
20241112,094800,13592965,3370,3370,3370,3370,744
20241112,094700,11085685,3370,3370,3370,3370,0
20241112,094600,11085685,3370,3370,3370,3370,0
20241112,094500,11085685,3370,3370,3370,3370,0
20241112,094400,11085685,3370,3370,3370,3370,298
20241112,094300,10081425,3370,3370,3370,3370,0
20241112,094200,10081425,3370,3370,3370,3370,4
20241112,094100,10067945,3370,3370,3370,3370,0
20241112,094000,10067945,3370,3370,3370,3370,0
20241112,093900,10067945,3370,3370,3370,3370,0
20241112,093800,10067945,3370,3370,3370,3370,500
20241112,093700,8382945,3360,3360,3360,3360,0
20241112,093600,8382945,3360,3360,3360,3360,0
20241112,093500,8382945,3360,3360,3360,3360,0
20241112,093400,8382945,3360,3360,3360,3360,0
20241112,093300,8382945,3360,3360,3360,3360,0
20241112,093200,8382945,3360,3360,3360,3360,0
20241112,093100,8382945,3360,3360,3360,3360,0
20241112,093000,8382945,3360,3360,3360,3360,0
20241112,092900,8382945,3360,3360,3360,3360,0
20241112,092800,8382945,3360,3360,3360,3360,0
20241112,092700,8382945,3360,3360,3360,3360,0
20241112,092600,8382945,3360,3360,3360,3360,325
20241112,092500,7290945,3360,3360,3360,3360,150
20241112,092400,6786945,3370,3370,3370,3370,0
20241112,092300,6786945,3370,3370,3370,3370,0
20241112,092200,6786945,3370,3370,3370,3370,0
20241112,092100,6786945,3370,3370,3370,3370,0
20241112,092000,6786945,3370,3370,3370,3370,1
20241112,091900,6783575,3370,3370,3370,3370,0
20241112,091800,6783575,3370,3370,3370,3370,0
20241112,091700,6783575,3370,3370,3370,3370,72
20241112,091600,6540935,3370,3370,3370,3370,57
20241112,091500,6348845,3370,3380,3380,3370,435
20241112,091400,4879535,3370,3370,3370,3370,0
20241112,091300,4879535,3370,3370,3370,3370,9
20241112,091200,4849205,3375,3375,3375,3375,0
20241112,091100,4849205,3375,3375,3375,3375,0
20241112,091000,4849205,3375,3375,3375,3375,176
20241112,090900,4255205,3370,3370,3370,3370,0
20241112,090800,4255205,3370,3370,3370,3370,367
20241112,090700,3018415,3370,3370,3370,3370,30
20241112,090600,2917315,3370,3370,3370,3370,0
20241112,090500,2917315,3370,3370,3370,3370,345
20241112,090400,1754665,3355,3355,3355,3355,52
20241112,090300,1580205,3355,3355,3355,3355,0
20241112,090200,1580205,3355,3355,3355,3355,0
20241112,090100,1580205,3355,3355,3355,3355,0
20241112,090000,1580205,3355,3355,3355,3355,471