KissMeData/128660/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,201700,163837415,3255,3255,3255,3255,2070
20241106,201600,163837415,3255,3255,3255,3255,0
20241106,201500,163837415,3255,3255,3255,3255,0
20241106,201400,163837415,3255,3255,3255,3255,0
20241106,201300,163837415,3255,3255,3255,3255,0
20241106,201200,163837415,3255,3255,3255,3255,0
20241106,201100,163837415,3255,3255,3255,3255,0
20241106,201000,163837415,3255,3255,3255,3255,0
20241106,200900,163837415,3255,3255,3255,3255,0
20241106,200800,163837415,3255,3255,3255,3255,0
20241106,200700,163837415,3255,3255,3255,3255,0
20241106,200600,163837415,3255,3255,3255,3255,0
20241106,200500,163837415,3255,3255,3255,3255,0
20241106,200400,163837415,3255,3255,3255,3255,0
20241106,200300,163837415,3255,3255,3255,3255,0
20241106,200200,163837415,3255,3255,3255,3255,0
20241106,200100,163837415,3255,3255,3255,3255,0
20241106,200000,163837415,3255,3255,3255,3255,0
20241106,195900,163837415,3255,3255,3255,3255,0
20241106,195800,163837415,3255,3255,3255,3255,0
20241106,195700,163837415,3255,3255,3255,3255,0
20241106,195600,163837415,3255,3255,3255,3255,0
20241106,195500,163837415,3255,3255,3255,3255,0
20241106,195400,163837415,3255,3255,3255,3255,0
20241106,195300,163837415,3255,3255,3255,3255,0
20241106,195200,163837415,3255,3255,3255,3255,0
20241106,195100,163837415,3255,3255,3255,3255,0
20241106,195000,163837415,3255,3255,3255,3255,0
20241106,194900,163837415,3255,3255,3255,3255,0
20241106,194800,163837415,3255,3255,3255,3255,0
20241106,194700,163837415,3255,3255,3255,3255,2070
20241106,194600,163837415,3255,3255,3255,3255,0
20241106,194500,163837415,3255,3255,3255,3255,0
20241106,194400,163837415,3255,3255,3255,3255,0
20241106,194300,163837415,3255,3255,3255,3255,0
20241106,194200,163837415,3255,3255,3255,3255,0
20241106,194100,163837415,3255,3255,3255,3255,0
20241106,194000,163837415,3255,3255,3255,3255,0
20241106,193900,163837415,3255,3255,3255,3255,0
20241106,193800,163837415,3255,3255,3255,3255,0
20241106,193700,163837415,3255,3255,3255,3255,0
20241106,193600,163837415,3255,3255,3255,3255,0
20241106,193500,163837415,3255,3255,3255,3255,0
20241106,193400,163837415,3255,3255,3255,3255,0
20241106,193300,163837415,3255,3255,3255,3255,0
20241106,193200,163837415,3255,3255,3255,3255,0
20241106,193100,163837415,3255,3255,3255,3255,0
20241106,193000,163837415,3255,3255,3255,3255,0
20241106,192900,163837415,3255,3255,3255,3255,0
20241106,192800,163837415,3255,3255,3255,3255,0
20241106,192700,163837415,3255,3255,3255,3255,0
20241106,192600,163837415,3255,3255,3255,3255,0
20241106,192500,163837415,3255,3255,3255,3255,0
20241106,192400,163837415,3255,3255,3255,3255,0
20241106,192300,163837415,3255,3255,3255,3255,0
20241106,192200,163837415,3255,3255,3255,3255,0
20241106,192100,163837415,3255,3255,3255,3255,0
20241106,192000,163837415,3255,3255,3255,3255,0
20241106,191900,163837415,3255,3255,3255,3255,0
20241106,191800,163837415,3255,3255,3255,3255,0
20241106,191700,163837415,3255,3255,3255,3255,2070
20241106,191600,163837415,3255,3255,3255,3255,0
20241106,191500,163837415,3255,3255,3255,3255,0
20241106,191400,163837415,3255,3255,3255,3255,0
20241106,191300,163837415,3255,3255,3255,3255,0
20241106,191200,163837415,3255,3255,3255,3255,0
20241106,191100,163837415,3255,3255,3255,3255,0
20241106,191000,163837415,3255,3255,3255,3255,0
20241106,190900,163837415,3255,3255,3255,3255,0
20241106,190800,163837415,3255,3255,3255,3255,0
20241106,190700,163837415,3255,3255,3255,3255,0
20241106,190600,163837415,3255,3255,3255,3255,0
20241106,190500,163837415,3255,3255,3255,3255,0
20241106,190400,163837415,3255,3255,3255,3255,0
20241106,190300,163837415,3255,3255,3255,3255,0
20241106,190200,163837415,3255,3255,3255,3255,0
20241106,190100,163837415,3255,3255,3255,3255,0
20241106,190000,163837415,3255,3255,3255,3255,0
20241106,185900,163837415,3255,3255,3255,3255,0
20241106,185800,163837415,3255,3255,3255,3255,0
20241106,185700,163837415,3255,3255,3255,3255,0
20241106,185600,163837415,3255,3255,3255,3255,0
20241106,185500,163837415,3255,3255,3255,3255,0
20241106,185400,163837415,3255,3255,3255,3255,0
20241106,185300,163837415,3255,3255,3255,3255,0
20241106,185200,163837415,3255,3255,3255,3255,0
20241106,185100,163837415,3255,3255,3255,3255,0
20241106,185000,163837415,3255,3255,3255,3255,0
20241106,184900,163837415,3255,3255,3255,3255,0
20241106,184800,163837415,3255,3255,3255,3255,0
20241106,184700,163837415,3255,3255,3255,3255,2070
20241106,184600,163837415,3255,3255,3255,3255,0
20241106,184500,163837415,3255,3255,3255,3255,0
20241106,184400,163837415,3255,3255,3255,3255,0
20241106,184300,163837415,3255,3255,3255,3255,0
20241106,184200,163837415,3255,3255,3255,3255,0
20241106,184100,163837415,3255,3255,3255,3255,0
20241106,184000,163837415,3255,3255,3255,3255,0
20241106,183900,163837415,3255,3255,3255,3255,0
20241106,183800,163837415,3255,3255,3255,3255,0
20241106,183700,163837415,3255,3255,3255,3255,0
20241106,183600,163837415,3255,3255,3255,3255,0
20241106,183500,163837415,3255,3255,3255,3255,0
20241106,183400,163837415,3255,3255,3255,3255,0
20241106,183300,163837415,3255,3255,3255,3255,0
20241106,183200,163837415,3255,3255,3255,3255,0
20241106,183100,163837415,3255,3255,3255,3255,0
20241106,183000,163837415,3255,3255,3255,3255,0
20241106,182900,163837415,3255,3255,3255,3255,0
20241106,182800,163837415,3255,3255,3255,3255,0
20241106,182700,163837415,3255,3255,3255,3255,0
20241106,182600,163837415,3255,3255,3255,3255,0
20241106,182500,163837415,3255,3255,3255,3255,0
20241106,182400,163837415,3255,3255,3255,3255,0
20241106,182300,163837415,3255,3255,3255,3255,0
20241106,182200,163837415,3255,3255,3255,3255,0
20241106,182100,163837415,3255,3255,3255,3255,0
20241106,182000,163837415,3255,3255,3255,3255,0
20241106,181900,163837415,3255,3255,3255,3255,0
20241106,181800,163837415,3255,3255,3255,3255,0
20241106,181700,163837415,3255,3255,3255,3255,2070
20241106,181600,163837415,3255,3255,3255,3255,0
20241106,181500,163837415,3255,3255,3255,3255,0
20241106,181400,163837415,3255,3255,3255,3255,0
20241106,181300,163837415,3255,3255,3255,3255,0
20241106,181200,163837415,3255,3255,3255,3255,0
20241106,181100,163837415,3255,3255,3255,3255,0
20241106,181000,163837415,3255,3255,3255,3255,0
20241106,180900,163837415,3255,3255,3255,3255,0
20241106,180800,163837415,3255,3255,3255,3255,0
20241106,180700,163837415,3255,3255,3255,3255,0
20241106,180600,163837415,3255,3255,3255,3255,0
20241106,180500,163837415,3255,3255,3255,3255,0
20241106,180400,163837415,3255,3255,3255,3255,0
20241106,180300,163837415,3255,3255,3255,3255,0
20241106,180200,163837415,3255,3255,3255,3255,0
20241106,180100,163837415,3255,3255,3255,3255,0
20241106,180000,163837415,3255,3255,3255,3255,0
20241106,175900,163837415,3255,3255,3255,3255,0
20241106,175800,163837415,3255,3255,3255,3255,0
20241106,175700,163837415,3255,3255,3255,3255,0
20241106,175600,163837415,3255,3255,3255,3255,0
20241106,175500,163837415,3255,3255,3255,3255,0
20241106,175400,163837415,3255,3255,3255,3255,0
20241106,175300,163837415,3255,3255,3255,3255,0
20241106,175200,163837415,3255,3255,3255,3255,0
20241106,175100,163837415,3255,3255,3255,3255,0
20241106,175000,163837415,3255,3255,3255,3255,0
20241106,174900,163837415,3255,3255,3255,3255,0
20241106,174800,163837415,3255,3255,3255,3255,0
20241106,174700,163837415,3255,3255,3255,3255,2070
20241106,174600,163837415,3255,3255,3255,3255,0
20241106,174500,163837415,3255,3255,3255,3255,0
20241106,174400,163837415,3255,3255,3255,3255,0
20241106,174300,163837415,3255,3255,3255,3255,0
20241106,174200,163837415,3255,3255,3255,3255,0
20241106,174100,163837415,3255,3255,3255,3255,0
20241106,174000,163837415,3255,3255,3255,3255,0
20241106,173900,163837415,3255,3255,3255,3255,0
20241106,173800,163837415,3255,3255,3255,3255,0
20241106,173700,163837415,3255,3255,3255,3255,0
20241106,173600,163837415,3255,3255,3255,3255,0
20241106,173500,163837415,3255,3255,3255,3255,0
20241106,173400,163837415,3255,3255,3255,3255,0
20241106,173300,163837415,3255,3255,3255,3255,0
20241106,173200,163837415,3255,3255,3255,3255,0
20241106,173100,163837415,3255,3255,3255,3255,0
20241106,173000,163837415,3255,3255,3255,3255,0
20241106,172900,163837415,3255,3255,3255,3255,0
20241106,172800,163837415,3255,3255,3255,3255,0
20241106,172700,163837415,3255,3255,3255,3255,0
20241106,172600,163837415,3255,3255,3255,3255,0
20241106,172500,163837415,3255,3255,3255,3255,0
20241106,172400,163837415,3255,3255,3255,3255,0
20241106,172300,163837415,3255,3255,3255,3255,0
20241106,172200,163837415,3255,3255,3255,3255,0
20241106,172100,163837415,3255,3255,3255,3255,0
20241106,172000,163837415,3255,3255,3255,3255,0
20241106,171900,163837415,3255,3255,3255,3255,0
20241106,171800,163837415,3255,3255,3255,3255,0
20241106,171700,163837415,3255,3255,3255,3255,2070
20241106,171600,163837415,3255,3255,3255,3255,0
20241106,171500,163837415,3255,3255,3255,3255,0
20241106,171400,163837415,3255,3255,3255,3255,0
20241106,171300,163837415,3255,3255,3255,3255,0
20241106,171200,163837415,3255,3255,3255,3255,0
20241106,171100,163837415,3255,3255,3255,3255,0
20241106,171000,163837415,3255,3255,3255,3255,0
20241106,170900,163837415,3255,3255,3255,3255,0
20241106,170800,163837415,3255,3255,3255,3255,0
20241106,170700,163837415,3255,3255,3255,3255,0
20241106,170600,163837415,3255,3255,3255,3255,0
20241106,170500,163837415,3255,3255,3255,3255,0
20241106,170400,163837415,3255,3255,3255,3255,0
20241106,170300,163837415,3255,3255,3255,3255,0
20241106,170200,163837415,3255,3255,3255,3255,0
20241106,170100,163837415,3255,3255,3255,3255,0
20241106,170000,163837415,3255,3255,3255,3255,0
20241106,165900,163837415,3255,3255,3255,3255,0
20241106,165800,163837415,3255,3255,3255,3255,0
20241106,165700,163837415,3255,3255,3255,3255,0
20241106,165600,163837415,3255,3255,3255,3255,0
20241106,165500,163837415,3255,3255,3255,3255,0
20241106,165400,163837415,3255,3255,3255,3255,0
20241106,165300,163837415,3255,3255,3255,3255,0
20241106,165200,163837415,3255,3255,3255,3255,0
20241106,165100,163837415,3255,3255,3255,3255,0
20241106,165000,163837415,3255,3255,3255,3255,0
20241106,164900,163837415,3255,3255,3255,3255,0
20241106,164800,163837415,3255,3255,3255,3255,0
20241106,164700,163837415,3255,3255,3255,3255,2070
20241106,164600,163837415,3255,3255,3255,3255,0
20241106,164500,163837415,3255,3255,3255,3255,0
20241106,164400,163837415,3255,3255,3255,3255,0
20241106,164300,163837415,3255,3255,3255,3255,0
20241106,164200,163837415,3255,3255,3255,3255,0
20241106,164100,163837415,3255,3255,3255,3255,0
20241106,164000,163837415,3255,3255,3255,3255,0
20241106,163900,163837415,3255,3255,3255,3255,0
20241106,163800,163837415,3255,3255,3255,3255,0
20241106,163700,163837415,3255,3255,3255,3255,0
20241106,163600,163837415,3255,3255,3255,3255,0
20241106,163500,163837415,3255,3255,3255,3255,0
20241106,163400,163837415,3255,3255,3255,3255,0
20241106,163300,163837415,3255,3255,3255,3255,0
20241106,163200,163837415,3255,3255,3255,3255,0
20241106,163100,163837415,3255,3255,3255,3255,0
20241106,163000,163837415,3255,3255,3255,3255,0
20241106,162900,163837415,3255,3255,3255,3255,0
20241106,162800,163837415,3255,3255,3255,3255,0
20241106,162700,163837415,3255,3255,3255,3255,0
20241106,162600,163837415,3255,3255,3255,3255,0
20241106,162500,163837415,3255,3255,3255,3255,0
20241106,162400,163837415,3255,3255,3255,3255,0
20241106,162300,163837415,3255,3255,3255,3255,0
20241106,162200,163837415,3255,3255,3255,3255,0
20241106,162100,163837415,3255,3255,3255,3255,0
20241106,162000,163837415,3255,3255,3255,3255,0
20241106,161900,163837415,3255,3255,3255,3255,0
20241106,161800,163837415,3255,3255,3255,3255,0
20241106,161700,163837415,3255,3255,3255,3255,2070
20241106,161600,163837415,3255,3255,3255,3255,0
20241106,161500,163837415,3255,3255,3255,3255,0
20241106,161400,163837415,3255,3255,3255,3255,0
20241106,161300,163837415,3255,3255,3255,3255,0
20241106,161200,163837415,3255,3255,3255,3255,0
20241106,161100,163837415,3255,3255,3255,3255,0
20241106,161000,163837415,3255,3255,3255,3255,0
20241106,160900,163837415,3255,3255,3255,3255,0
20241106,160800,163837415,3255,3255,3255,3255,0
20241106,160700,163837415,3255,3255,3255,3255,0
20241106,160600,163837415,3255,3255,3255,3255,0
20241106,160500,163837415,3255,3255,3255,3255,0
20241106,160400,163837415,3255,3255,3255,3255,0
20241106,160300,163837415,3255,3255,3255,3255,0
20241106,160200,163837415,3255,3255,3255,3255,0
20241106,160100,163837415,3255,3255,3255,3255,0
20241106,160000,163837415,3255,3255,3255,3255,0
20241106,155900,163837415,3255,3255,3255,3255,0
20241106,155800,163837415,3255,3255,3255,3255,0
20241106,155700,163837415,3255,3255,3255,3255,0
20241106,155600,163837415,3255,3255,3255,3255,0
20241106,155500,163837415,3255,3255,3255,3255,0
20241106,155400,163837415,3255,3255,3255,3255,0
20241106,155300,163837415,3255,3255,3255,3255,0
20241106,155200,163837415,3255,3255,3255,3255,0
20241106,155100,163837415,3255,3255,3255,3255,0
20241106,155000,163837415,3255,3255,3255,3255,0
20241106,154900,163837415,3255,3255,3255,3255,0
20241106,154800,163837415,3255,3255,3255,3255,0
20241106,154700,163837415,3255,3255,3255,3255,2070
20241106,154600,163837415,3255,3255,3255,3255,0
20241106,154500,163837415,3255,3255,3255,3255,0
20241106,154400,163837415,3255,3255,3255,3255,0
20241106,154300,163837415,3255,3255,3255,3255,0
20241106,154200,163837415,3255,3255,3255,3255,0
20241106,154100,163837415,3255,3255,3255,3255,0
20241106,154000,163837415,3255,3255,3255,3255,0
20241106,153900,163837415,3255,3255,3255,3255,0
20241106,153800,163837415,3255,3255,3255,3255,0
20241106,153700,163837415,3255,3255,3255,3255,0
20241106,153600,163837415,3255,3255,3255,3255,0
20241106,153500,163837415,3255,3255,3255,3255,0
20241106,153400,163837415,3255,3255,3255,3255,0
20241106,153300,163837415,3255,3255,3255,3255,0
20241106,153200,163837415,3255,3255,3255,3255,0
20241106,153100,163837415,3255,3255,3255,3255,0
20241106,153000,163837415,3255,3255,3255,3255,2070
20241106,152900,157099565,3250,3250,3250,3250,0
20241106,152800,157099565,3250,3250,3250,3250,0
20241106,152700,157099565,3250,3250,3250,3250,0
20241106,152600,157099565,3250,3250,3250,3250,0
20241106,152500,157099565,3250,3250,3250,3250,0
20241106,152400,157099565,3250,3250,3250,3250,0
20241106,152300,157099565,3250,3250,3250,3250,0
20241106,152200,157099565,3250,3250,3250,3250,0
20241106,152100,157099565,3250,3250,3250,3250,0
20241106,152000,157099565,3250,3250,3250,3250,0
20241106,151900,157099565,3250,3245,3250,3245,71
20241106,151800,156868885,3245,3245,3245,3245,142
20241106,151700,156408095,3240,3225,3240,3225,456
20241106,151600,154935110,3225,3225,3225,3225,0
20241106,151500,154935110,3225,3225,3225,3225,2389
20241106,151400,147230585,3220,3220,3220,3220,0
20241106,151300,147230585,3220,3230,3230,3220,300
20241106,151200,146262760,3255,3230,3255,3230,9
20241106,151100,146233585,3225,3235,3235,3225,150
20241106,151000,145749290,3235,3235,3235,3235,0
20241106,150900,145749290,3235,3235,3235,3235,60
20241106,150800,145555190,3220,3220,3220,3220,0
20241106,150700,145555190,3220,3220,3220,3220,0
20241106,150600,145555190,3220,3220,3220,3220,0
20241106,150500,145555190,3220,3220,3220,3220,0
20241106,150400,145555190,3220,3220,3220,3220,0
20241106,150300,145555190,3220,3250,3250,3220,1929
20241106,150200,139307635,3250,3250,3250,3250,0
20241106,150100,139307635,3250,3250,3250,3250,610
20241106,150000,137325135,3260,3260,3260,3260,1
20241106,145900,137321875,3250,3250,3250,3250,50
20241106,145800,137159375,3250,3250,3250,3250,100
20241106,145700,136834375,3250,3250,3250,3250,0
20241106,145600,136834375,3250,3250,3250,3250,0
20241106,145500,136834375,3250,3250,3250,3250,25
20241106,145400,136753125,3255,3255,3255,3255,0
20241106,145300,136753125,3255,3255,3255,3255,0
20241106,145200,136753125,3255,3255,3255,3255,30
20241106,145100,136655475,3250,3250,3250,3250,307
20241106,145000,135657725,3260,3260,3260,3260,0
20241106,144900,135657725,3260,3260,3260,3260,1
20241106,144800,135654465,3255,3255,3255,3255,0
20241106,144700,135654465,3255,3255,3255,3255,0
20241106,144600,135654465,3255,3255,3255,3255,0
20241106,144500,135654465,3255,3255,3255,3255,32
20241106,144400,135550305,3260,3260,3260,3260,0
20241106,144300,135550305,3260,3260,3260,3260,1
20241106,144200,135547045,3255,3255,3255,3255,0
20241106,144100,135547045,3255,3255,3255,3255,28
20241106,144000,135455905,3250,3250,3250,3250,0
20241106,143900,135455905,3250,3250,3250,3250,0
20241106,143800,135455905,3250,3250,3250,3250,0
20241106,143700,135455905,3250,3250,3250,3250,0
20241106,143600,135455905,3250,3250,3250,3250,0
20241106,143500,135455905,3250,3250,3250,3250,150
20241106,143400,134968405,3255,3255,3255,3255,0
20241106,143300,134968405,3255,3255,3255,3255,0
20241106,143200,134968405,3255,3255,3255,3255,0
20241106,143100,134968405,3255,3255,3255,3255,12
20241106,143000,134929345,3255,3255,3255,3255,0
20241106,142900,134929345,3255,3255,3255,3255,0
20241106,142800,134929345,3255,3250,3255,3250,4
20241106,142700,134916340,3250,3250,3250,3250,15
20241106,142600,134867590,3250,3250,3250,3250,0
20241106,142500,134867590,3250,3250,3250,3250,0
20241106,142400,134867590,3250,3250,3250,3250,3
20241106,142300,134857840,3255,3255,3255,3255,0
20241106,142200,134857840,3255,3255,3255,3255,0
20241106,142100,134857840,3255,3255,3255,3255,0
20241106,142000,134857840,3255,3255,3255,3255,0
20241106,141900,134857840,3255,3255,3255,3255,0
20241106,141800,134857840,3255,3255,3255,3255,0
20241106,141700,134857840,3255,3255,3255,3255,0
20241106,141600,134857840,3255,3255,3255,3255,0
20241106,141500,134857840,3255,3255,3255,3255,15
20241106,141400,134809015,3255,3255,3255,3255,0
20241106,141300,134809015,3255,3250,3255,3250,125
20241106,141200,134402645,3250,3250,3250,3250,0
20241106,141100,134402645,3250,3250,3250,3250,0
20241106,141000,134402645,3250,3250,3250,3250,0
20241106,140900,134402645,3250,3250,3250,3250,99
20241106,140800,134080895,3250,3250,3250,3250,0
20241106,140700,134080895,3250,3250,3250,3250,0
20241106,140600,134080895,3250,3250,3250,3250,0
20241106,140500,134080895,3250,3250,3250,3250,1
20241106,140400,134077645,3250,3250,3250,3250,0
20241106,140300,134077645,3250,3250,3250,3250,0
20241106,140200,134077645,3250,3250,3250,3250,0
20241106,140100,134077645,3250,3250,3250,3250,120
20241106,140000,133687645,3250,3250,3250,3250,1321
20241106,135900,129394395,3250,3250,3250,3250,685
20241106,135800,127168145,3255,3255,3255,3255,0
20241106,135700,127168145,3255,3245,3255,3245,70
20241106,135600,126940665,3250,3250,3250,3250,0
20241106,135500,126940665,3250,3250,3250,3250,0
20241106,135400,126940665,3250,3250,3250,3250,0
20241106,135300,126940665,3250,3250,3250,3250,0
20241106,135200,126940665,3250,3250,3250,3250,626
20241106,135100,124906165,3250,3245,3250,3245,1483
20241106,135000,120093165,3225,3225,3225,3225,0
20241106,134900,120093165,3225,3225,3225,3225,0
20241106,134800,120093165,3225,3235,3235,3225,502
20241106,134700,118470890,3235,3235,3235,3235,0
20241106,134600,118470890,3235,3235,3235,3235,0
20241106,134500,118470890,3235,3235,3235,3235,549
20241106,134400,116694875,3235,3235,3235,3235,0
20241106,134300,116694875,3235,3235,3235,3235,100
20241106,134200,116371375,3240,3240,3240,3240,310
20241106,134100,115366975,3240,3240,3240,3240,0
20241106,134000,115366975,3240,3240,3240,3240,522
20241106,133900,113675695,3240,3240,3240,3240,222
20241106,133800,112956415,3240,3240,3240,3240,0
20241106,133700,112956415,3240,3240,3240,3240,0
20241106,133600,112956415,3240,3240,3240,3240,0
20241106,133500,112956415,3240,3240,3240,3240,1
20241106,133400,112953175,3245,3245,3245,3245,0
20241106,133300,112953175,3245,3245,3245,3245,0
20241106,133200,112953175,3245,3245,3245,3245,10
20241106,133100,112920725,3240,3240,3240,3240,0
20241106,133000,112920725,3240,3240,3240,3240,0
20241106,132900,112920725,3240,3240,3240,3240,0
20241106,132800,112920725,3240,3240,3240,3240,0
20241106,132700,112920725,3240,3240,3240,3240,0
20241106,132600,112920725,3240,3240,3240,3240,0
20241106,132500,112920725,3240,3240,3240,3240,0
20241106,132400,112920725,3240,3240,3245,3240,104
20241106,132300,112583410,3235,3235,3235,3235,0
20241106,132200,112583410,3235,3235,3235,3235,0
20241106,132100,112583410,3235,3235,3235,3235,38
20241106,132000,112460480,3240,3240,3240,3240,0
20241106,131900,112460480,3240,3240,3240,3240,0
20241106,131800,112460480,3240,3235,3240,3235,3
20241106,131700,112450770,3235,3235,3235,3235,0
20241106,131600,112450770,3235,3235,3235,3235,0
20241106,131500,112450770,3235,3235,3235,3235,0
20241106,131400,112450770,3235,3225,3235,3225,139
20241106,131300,112001800,3215,3215,3215,3215,1
20241106,131200,111998585,3215,3215,3215,3215,36
20241106,131100,111882845,3210,3210,3210,3210,0
20241106,131000,111882845,3210,3210,3210,3210,0
20241106,130900,111882845,3210,3210,3210,3210,100
20241106,130800,111561845,3215,3215,3215,3215,60
20241106,130700,111368945,3215,3215,3215,3215,0
20241106,130600,111368945,3215,3215,3215,3215,0
20241106,130500,111368945,3215,3215,3215,3215,0
20241106,130400,111368945,3215,3215,3215,3215,191
20241106,130300,110754880,3215,3215,3215,3215,0
20241106,130200,110754880,3215,3220,3220,3215,1138
20241106,130100,107096205,3215,3215,3215,3215,1
20241106,130000,107092990,3215,3215,3215,3215,0
20241106,125900,107092990,3215,3220,3220,3215,400
20241106,125800,105806540,3220,3220,3220,3220,0
20241106,125700,105806540,3220,3220,3220,3220,1
20241106,125600,105803320,3220,3220,3220,3220,0
20241106,125500,105803320,3220,3220,3220,3220,0
20241106,125400,105803320,3220,3220,3220,3220,1112
20241106,125300,102222680,3230,3230,3230,3230,1
20241106,125200,102219450,3220,3225,3225,3220,14
20241106,125100,102174335,3235,3235,3235,3235,1
20241106,125000,102171100,3235,3235,3235,3235,1
20241106,124900,102167865,3225,3225,3225,3225,390
20241106,124800,100910115,3235,3235,3235,3235,0
20241106,124700,100910115,3235,3235,3235,3235,0
20241106,124600,100910115,3235,3235,3235,3235,0
20241106,124500,100910115,3235,3235,3235,3235,320
20241106,124400,99874915,3230,3230,3230,3230,400
20241106,124300,98582915,3230,3230,3230,3230,1
20241106,124200,98579685,3215,3220,3220,3215,350
20241106,124100,97454420,3220,3220,3220,3220,0
20241106,124000,97454420,3220,3220,3220,3220,380
20241106,123900,96230820,3220,3220,3220,3220,506
20241106,123800,94601500,3235,3225,3235,3225,201
20241106,123700,93953265,3225,3225,3225,3225,350
20241106,123600,92824515,3225,3225,3225,3225,2
20241106,123500,92818065,3245,3230,3245,3225,1296
20241106,123400,88633440,3235,3235,3235,3235,300
20241106,123300,87662940,3235,3235,3235,3235,0
20241106,123200,87662940,3235,3235,3235,3235,1
20241106,123100,87659705,3235,3240,3240,3235,1484
20241106,123000,82853370,3240,3245,3245,3240,1387
20241106,122900,78356205,3260,3260,3260,3260,449
20241106,122800,76892465,3260,3260,3260,3260,0
20241106,122700,76892465,3260,3260,3260,3260,52
20241106,122600,76722945,3260,3260,3260,3260,1
20241106,122500,76719685,3245,3250,3250,3245,1530
20241106,122400,71752215,3250,3250,3250,3250,0
20241106,122300,71752215,3250,3250,3250,3250,356
20241106,122200,70595215,3265,3265,3265,3265,0
20241106,122100,70595215,3265,3265,3265,3265,0
20241106,122000,70595215,3265,3265,3265,3265,0
20241106,121900,70595215,3265,3265,3265,3265,1
20241106,121800,70591950,3250,3260,3260,3250,1033
20241106,121700,67230215,3260,3260,3260,3260,0
20241106,121600,67230215,3260,3260,3260,3260,0
20241106,121500,67230215,3260,3260,3260,3260,0
20241106,121400,67230215,3260,3260,3260,3260,0
20241106,121300,67230215,3260,3260,3260,3260,0
20241106,121200,67230215,3260,3260,3260,3260,292
20241106,121100,66278295,3280,3280,3280,3280,0
20241106,121000,66278295,3280,3280,3280,3280,0
20241106,120900,66278295,3280,3280,3280,3280,0
20241106,120800,66278295,3280,3280,3280,3280,0
20241106,120700,66278295,3280,3280,3280,3280,0
20241106,120600,66278295,3280,3280,3280,3280,900
20241106,120500,63326295,3265,3265,3265,3265,430
20241106,120400,61922345,3285,3285,3285,3285,0
20241106,120300,61922345,3285,3285,3285,3285,0
20241106,120200,61922345,3285,3285,3285,3285,490
20241106,120100,60312695,3285,3285,3285,3285,0
20241106,120000,60312695,3285,3285,3285,3285,1530
20241106,115900,55286645,3280,3280,3280,3280,310
20241106,115800,54269845,3280,3280,3280,3280,0
20241106,115700,54269845,3280,3280,3280,3280,108
20241106,115600,53915605,3280,3280,3280,3280,0
20241106,115500,53915605,3280,3280,3280,3280,0
20241106,115400,53915605,3280,3280,3280,3280,0
20241106,115300,53915605,3280,3280,3280,3280,0
20241106,115200,53915605,3280,3280,3280,3280,0
20241106,115100,53915605,3280,3280,3280,3280,0
20241106,115000,53915605,3280,3280,3280,3280,925
20241106,114900,50881605,3285,3285,3285,3285,0
20241106,114800,50881605,3285,3285,3285,3285,0
20241106,114700,50881605,3285,3285,3285,3285,1
20241106,114600,50878320,3280,3280,3280,3280,310
20241106,114500,49861520,3285,3280,3285,3280,8
20241106,114400,49835275,3280,3280,3280,3280,0
20241106,114300,49835275,3280,3280,3280,3280,30
20241106,114200,49736875,3280,3280,3280,3280,0
20241106,114100,49736875,3280,3280,3280,3280,438
20241106,114000,48300235,3280,3280,3280,3280,301
20241106,113900,47312955,3280,3280,3280,3280,915
20241106,113800,44311755,3280,3280,3280,3280,0
20241106,113700,44311755,3280,3265,3280,3265,930
20241106,113600,41266050,3270,3270,3270,3270,10
20241106,113500,41233350,3275,3275,3275,3275,0
20241106,113400,41233350,3275,3275,3275,3275,0
20241106,113300,41233350,3275,3275,3275,3275,0
20241106,113200,41233350,3275,3275,3275,3275,0
20241106,113100,41233350,3275,3275,3275,3275,0
20241106,113000,41233350,3275,3275,3275,3275,0
20241106,112900,41233350,3275,3275,3275,3275,0
20241106,112800,41233350,3275,3275,3275,3275,0
20241106,112700,41233350,3275,3275,3275,3275,0
20241106,112600,41233350,3275,3275,3275,3275,0
20241106,112500,41233350,3275,3275,3275,3275,0
20241106,112400,41233350,3275,3275,3275,3275,0
20241106,112300,41233350,3275,3275,3275,3275,0
20241106,112200,41233350,3275,3275,3275,3275,0
20241106,112100,41233350,3275,3275,3275,3275,30
20241106,112000,41135100,3275,3275,3275,3275,0
20241106,111900,41135100,3275,3275,3275,3275,0
20241106,111800,41135100,3275,3275,3275,3275,0
20241106,111700,41135100,3275,3275,3275,3275,0
20241106,111600,41135100,3275,3275,3275,3275,1
20241106,111500,41131825,3275,3275,3275,3275,2
20241106,111400,41125275,3275,3275,3275,3275,0
20241106,111300,41125275,3275,3275,3275,3275,0
20241106,111200,41125275,3275,3275,3275,3275,0
20241106,111100,41125275,3275,3275,3275,3275,0
20241106,111000,41125275,3275,3275,3275,3275,0
20241106,110900,41125275,3275,3275,3275,3275,0
20241106,110800,41125275,3275,3275,3275,3275,0
20241106,110700,41125275,3275,3275,3275,3275,0
20241106,110600,41125275,3275,3275,3275,3275,0
20241106,110500,41125275,3275,3275,3275,3275,0
20241106,110400,41125275,3275,3275,3275,3275,0
20241106,110300,41125275,3275,3275,3275,3275,0
20241106,110200,41125275,3275,3250,3275,3250,162
20241106,110100,40598750,3255,3255,3255,3255,100
20241106,110000,40273250,3255,3255,3255,3255,0
20241106,105900,40273250,3255,3255,3255,3255,0
20241106,105800,40273250,3255,3255,3255,3255,29
20241106,105700,40178855,3260,3260,3260,3260,0
20241106,105600,40178855,3260,3260,3260,3260,0
20241106,105500,40178855,3260,3260,3260,3260,0
20241106,105400,40178855,3260,3265,3265,3260,1531
20241106,105300,35184205,3265,3265,3265,3265,0
20241106,105200,35184205,3265,3265,3265,3265,18
20241106,105100,35125435,3265,3265,3265,3265,10
20241106,105000,35092785,3265,3265,3265,3265,0
20241106,104900,35092785,3265,3265,3265,3265,500
20241106,104800,33460285,3265,3265,3265,3265,0
20241106,104700,33460285,3265,3265,3265,3265,0
20241106,104600,33460285,3265,3265,3265,3265,1
20241106,104500,33457020,3280,3280,3280,3280,0
20241106,104400,33457020,3280,3280,3280,3280,0
20241106,104300,33457020,3280,3280,3280,3280,0
20241106,104200,33457020,3280,3280,3280,3280,75
20241106,104100,33211020,3265,3265,3265,3265,0
20241106,104000,33211020,3265,3265,3265,3265,307
20241106,103900,32208665,3280,3280,3280,3280,1
20241106,103800,32205385,3280,3280,3280,3280,0
20241106,103700,32205385,3280,3280,3280,3280,0
20241106,103600,32205385,3280,3280,3280,3280,0
20241106,103500,32205385,3280,3280,3280,3280,0
20241106,103400,32205385,3280,3280,3280,3280,6
20241106,103300,32185705,3280,3280,3280,3280,0
20241106,103200,32185705,3280,3280,3280,3280,0
20241106,103100,32185705,3280,3280,3280,3280,0
20241106,103000,32185705,3280,3280,3280,3280,45
20241106,102900,32038105,3250,3250,3250,3250,0
20241106,102800,32038105,3250,3255,3255,3250,295
20241106,102700,31078855,3280,3280,3280,3280,0
20241106,102600,31078855,3280,3280,3280,3280,0
20241106,102500,31078855,3280,3280,3280,3280,0
20241106,102400,31078855,3280,3280,3280,3280,0
20241106,102300,31078855,3280,3280,3280,3280,0
20241106,102200,31078855,3280,3280,3280,3280,0
20241106,102100,31078855,3280,3280,3280,3280,0
20241106,102000,31078855,3280,3280,3280,3280,0
20241106,101900,31078855,3280,3280,3280,3280,0
20241106,101800,31078855,3280,3280,3280,3280,100
20241106,101700,30750855,3280,3280,3280,3280,0
20241106,101600,30750855,3280,3280,3280,3280,0
20241106,101500,30750855,3280,3275,3280,3275,58
20241106,101400,30560855,3275,3270,3275,3270,100
20241106,101300,30233370,3275,3275,3275,3275,0
20241106,101200,30233370,3275,3275,3275,3275,0
20241106,101100,30233370,3275,3275,3275,3275,1
20241106,101000,30230095,3275,3275,3275,3275,0
20241106,100900,30230095,3275,3275,3275,3275,0
20241106,100800,30230095,3275,3275,3275,3275,0
20241106,100700,30230095,3275,3275,3275,3275,0
20241106,100600,30230095,3275,3275,3275,3275,400
20241106,100500,28920095,3275,3275,3275,3275,1
20241106,100400,28916820,3280,3280,3280,3280,0
20241106,100300,28916820,3280,3280,3280,3280,0
20241106,100200,28916820,3280,3280,3280,3280,0
20241106,100100,28916820,3280,3280,3280,3280,0
20241106,100000,28916820,3280,3280,3280,3280,0
20241106,095900,28916820,3280,3280,3280,3280,0
20241106,095800,28916820,3280,3280,3280,3280,0
20241106,095700,28916820,3280,3280,3280,3280,0
20241106,095600,28916820,3280,3280,3280,3280,0
20241106,095500,28916820,3280,3280,3280,3280,0
20241106,095400,28916820,3280,3280,3280,3280,0
20241106,095300,28916820,3280,3280,3280,3280,0
20241106,095200,28916820,3280,3280,3280,3280,0
20241106,095100,28916820,3280,3280,3280,3280,0
20241106,095000,28916820,3280,3265,3280,3260,3200
20241106,094900,18471155,3280,3280,3280,3280,0
20241106,094800,18471155,3280,3280,3280,3280,0
20241106,094700,18471155,3280,3280,3280,3280,0
20241106,094600,18471155,3280,3280,3280,3280,89
20241106,094500,18179235,3285,3285,3285,3285,0
20241106,094400,18179235,3285,3285,3285,3285,476
20241106,094300,16615575,3280,3280,3280,3280,393
20241106,094200,15326535,3280,3280,3280,3280,2
20241106,094100,15319975,3280,3280,3280,3280,4
20241106,094000,15306855,3275,3275,3275,3275,493
20241106,093900,13692280,3275,3275,3275,3275,10
20241106,093800,13659530,3270,3270,3270,3270,0
20241106,093700,13659530,3270,3270,3270,3270,1
20241106,093600,13656260,3270,3270,3270,3270,0
20241106,093500,13656260,3270,3270,3270,3270,0
20241106,093400,13656260,3270,3270,3270,3270,0
20241106,093300,13656260,3270,3270,3270,3270,0
20241106,093200,13656260,3270,3270,3270,3270,1
20241106,093100,13652990,3250,3250,3250,3250,0
20241106,093000,13652990,3250,3260,3260,3250,207
20241106,092900,12978180,3280,3280,3280,3280,0
20241106,092800,12978180,3280,3280,3280,3280,0
20241106,092700,12978180,3280,3280,3280,3280,0
20241106,092600,12978180,3280,3280,3280,3280,0
20241106,092500,12978180,3280,3280,3280,3280,0
20241106,092400,12978180,3280,3280,3280,3280,0
20241106,092300,12978180,3280,3280,3280,3280,10
20241106,092200,12945380,3280,3275,3280,3270,88
20241106,092100,12656810,3280,3280,3280,3280,0
20241106,092000,12656810,3280,3280,3280,3280,0
20241106,091900,12656810,3280,3280,3280,3280,2
20241106,091800,12650250,3280,3275,3280,3275,79
20241106,091700,12391180,3280,3280,3280,3280,2
20241106,091600,12384620,3280,3280,3280,3280,66
20241106,091500,12168140,3280,3280,3280,3280,64
20241106,091400,11958220,3275,3275,3275,3275,32
20241106,091300,11853420,3255,3255,3255,3255,0
20241106,091200,11853420,3255,3255,3255,3255,0
20241106,091100,11853420,3255,3270,3280,3255,355
20241106,091000,10692705,3265,3250,3265,3240,435
20241106,090900,9279455,3265,3260,3265,3260,270
20241106,090800,8399205,3250,3250,3250,3250,0
20241106,090700,8399205,3250,3250,3250,3250,0
20241106,090600,8399205,3250,3250,3250,3250,986
20241106,090500,5194705,3250,3250,3250,3250,866
20241106,090400,2380205,3270,3270,3270,3270,0
20241106,090300,2380205,3270,3270,3270,3270,10
20241106,090200,2347505,3280,3250,3280,3250,702
20241106,090100,52400,3275,3275,3275,3275,4
20241106,090000,39300,3275,3275,3275,3275,12