KissMeData/128660/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,201700,366375500,3345,3345,3345,3345,7201
20241108,201600,366375500,3345,3345,3345,3345,0
20241108,201500,366375500,3345,3345,3345,3345,0
20241108,201400,366375500,3345,3345,3345,3345,0
20241108,201300,366375500,3345,3345,3345,3345,0
20241108,201200,366375500,3345,3345,3345,3345,0
20241108,201100,366375500,3345,3345,3345,3345,0
20241108,201000,366375500,3345,3345,3345,3345,0
20241108,200900,366375500,3345,3345,3345,3345,0
20241108,200800,366375500,3345,3345,3345,3345,0
20241108,200700,366375500,3345,3345,3345,3345,0
20241108,200600,366375500,3345,3345,3345,3345,0
20241108,200500,366375500,3345,3345,3345,3345,0
20241108,200400,366375500,3345,3345,3345,3345,0
20241108,200300,366375500,3345,3345,3345,3345,0
20241108,200200,366375500,3345,3345,3345,3345,0
20241108,200100,366375500,3345,3345,3345,3345,0
20241108,200000,366375500,3345,3345,3345,3345,0
20241108,195900,366375500,3345,3345,3345,3345,0
20241108,195800,366375500,3345,3345,3345,3345,0
20241108,195700,366375500,3345,3345,3345,3345,0
20241108,195600,366375500,3345,3345,3345,3345,0
20241108,195500,366375500,3345,3345,3345,3345,0
20241108,195400,366375500,3345,3345,3345,3345,0
20241108,195300,366375500,3345,3345,3345,3345,0
20241108,195200,366375500,3345,3345,3345,3345,0
20241108,195100,366375500,3345,3345,3345,3345,0
20241108,195000,366375500,3345,3345,3345,3345,0
20241108,194900,366375500,3345,3345,3345,3345,0
20241108,194800,366375500,3345,3345,3345,3345,0
20241108,194700,366375500,3345,3345,3345,3345,7201
20241108,194600,366375500,3345,3345,3345,3345,0
20241108,194500,366375500,3345,3345,3345,3345,0
20241108,194400,366375500,3345,3345,3345,3345,0
20241108,194300,366375500,3345,3345,3345,3345,0
20241108,194200,366375500,3345,3345,3345,3345,0
20241108,194100,366375500,3345,3345,3345,3345,0
20241108,194000,366375500,3345,3345,3345,3345,0
20241108,193900,366375500,3345,3345,3345,3345,0
20241108,193800,366375500,3345,3345,3345,3345,0
20241108,193700,366375500,3345,3345,3345,3345,0
20241108,193600,366375500,3345,3345,3345,3345,0
20241108,193500,366375500,3345,3345,3345,3345,0
20241108,193400,366375500,3345,3345,3345,3345,0
20241108,193300,366375500,3345,3345,3345,3345,0
20241108,193200,366375500,3345,3345,3345,3345,0
20241108,193100,366375500,3345,3345,3345,3345,0
20241108,193000,366375500,3345,3345,3345,3345,0
20241108,192900,366375500,3345,3345,3345,3345,0
20241108,192800,366375500,3345,3345,3345,3345,0
20241108,192700,366375500,3345,3345,3345,3345,0
20241108,192600,366375500,3345,3345,3345,3345,0
20241108,192500,366375500,3345,3345,3345,3345,0
20241108,192400,366375500,3345,3345,3345,3345,0
20241108,192300,366375500,3345,3345,3345,3345,0
20241108,192200,366375500,3345,3345,3345,3345,0
20241108,192100,366375500,3345,3345,3345,3345,0
20241108,192000,366375500,3345,3345,3345,3345,0
20241108,191900,366375500,3345,3345,3345,3345,0
20241108,191800,366375500,3345,3345,3345,3345,0
20241108,191700,366375500,3345,3345,3345,3345,7201
20241108,191600,366375500,3345,3345,3345,3345,0
20241108,191500,366375500,3345,3345,3345,3345,0
20241108,191400,366375500,3345,3345,3345,3345,0
20241108,191300,366375500,3345,3345,3345,3345,0
20241108,191200,366375500,3345,3345,3345,3345,0
20241108,191100,366375500,3345,3345,3345,3345,0
20241108,191000,366375500,3345,3345,3345,3345,0
20241108,190900,366375500,3345,3345,3345,3345,0
20241108,190800,366375500,3345,3345,3345,3345,0
20241108,190700,366375500,3345,3345,3345,3345,0
20241108,190600,366375500,3345,3345,3345,3345,0
20241108,190500,366375500,3345,3345,3345,3345,0
20241108,190400,366375500,3345,3345,3345,3345,0
20241108,190300,366375500,3345,3345,3345,3345,0
20241108,190200,366375500,3345,3345,3345,3345,0
20241108,190100,366375500,3345,3345,3345,3345,0
20241108,190000,366375500,3345,3345,3345,3345,0
20241108,185900,366375500,3345,3345,3345,3345,0
20241108,185800,366375500,3345,3345,3345,3345,0
20241108,185700,366375500,3345,3345,3345,3345,0
20241108,185600,366375500,3345,3345,3345,3345,0
20241108,185500,366375500,3345,3345,3345,3345,0
20241108,185400,366375500,3345,3345,3345,3345,0
20241108,185300,366375500,3345,3345,3345,3345,0
20241108,185200,366375500,3345,3345,3345,3345,0
20241108,185100,366375500,3345,3345,3345,3345,0
20241108,185000,366375500,3345,3345,3345,3345,0
20241108,184900,366375500,3345,3345,3345,3345,0
20241108,184800,366375500,3345,3345,3345,3345,0
20241108,184700,366375500,3345,3345,3345,3345,7201
20241108,184600,366375500,3345,3345,3345,3345,0
20241108,184500,366375500,3345,3345,3345,3345,0
20241108,184400,366375500,3345,3345,3345,3345,0
20241108,184300,366375500,3345,3345,3345,3345,0
20241108,184200,366375500,3345,3345,3345,3345,0
20241108,184100,366375500,3345,3345,3345,3345,0
20241108,184000,366375500,3345,3345,3345,3345,0
20241108,183900,366375500,3345,3345,3345,3345,0
20241108,183800,366375500,3345,3345,3345,3345,0
20241108,183700,366375500,3345,3345,3345,3345,0
20241108,183600,366375500,3345,3345,3345,3345,0
20241108,183500,366375500,3345,3345,3345,3345,0
20241108,183400,366375500,3345,3345,3345,3345,0
20241108,183300,366375500,3345,3345,3345,3345,0
20241108,183200,366375500,3345,3345,3345,3345,0
20241108,183100,366375500,3345,3345,3345,3345,0
20241108,183000,366375500,3345,3345,3345,3345,0
20241108,182900,366375500,3345,3345,3345,3345,0
20241108,182800,366375500,3345,3345,3345,3345,0
20241108,182700,366375500,3345,3345,3345,3345,0
20241108,182600,366375500,3345,3345,3345,3345,0
20241108,182500,366375500,3345,3345,3345,3345,0
20241108,182400,366375500,3345,3345,3345,3345,0
20241108,182300,366375500,3345,3345,3345,3345,0
20241108,182200,366375500,3345,3345,3345,3345,0
20241108,182100,366375500,3345,3345,3345,3345,0
20241108,182000,366375500,3345,3345,3345,3345,0
20241108,181900,366375500,3345,3345,3345,3345,0
20241108,181800,366375500,3345,3345,3345,3345,0
20241108,181700,366375500,3345,3345,3345,3345,7201
20241108,181600,366375500,3345,3345,3345,3345,0
20241108,181500,366375500,3345,3345,3345,3345,0
20241108,181400,366375500,3345,3345,3345,3345,0
20241108,181300,366375500,3345,3345,3345,3345,0
20241108,181200,366375500,3345,3345,3345,3345,0
20241108,181100,366375500,3345,3345,3345,3345,0
20241108,181000,366375500,3345,3345,3345,3345,0
20241108,180900,366375500,3345,3345,3345,3345,0
20241108,180800,366375500,3345,3345,3345,3345,0
20241108,180700,366375500,3345,3345,3345,3345,0
20241108,180600,366375500,3345,3345,3345,3345,0
20241108,180500,366375500,3345,3345,3345,3345,0
20241108,180400,366375500,3345,3345,3345,3345,0
20241108,180300,366375500,3345,3345,3345,3345,0
20241108,180200,366375500,3345,3345,3345,3345,0
20241108,180100,366375500,3345,3345,3345,3345,0
20241108,180000,366375500,3345,3345,3345,3345,0
20241108,175900,366375500,3345,3345,3345,3345,0
20241108,175800,366375500,3345,3345,3345,3345,0
20241108,175700,366375500,3345,3345,3345,3345,0
20241108,175600,366375500,3345,3345,3345,3345,0
20241108,175500,366375500,3345,3345,3345,3345,0
20241108,175400,366375500,3345,3345,3345,3345,0
20241108,175300,366375500,3345,3345,3345,3345,0
20241108,175200,366375500,3345,3345,3345,3345,0
20241108,175100,366375500,3345,3345,3345,3345,0
20241108,175000,366375500,3345,3345,3345,3345,0
20241108,174900,366375500,3345,3345,3345,3345,0
20241108,174800,366375500,3345,3345,3345,3345,0
20241108,174700,366375500,3345,3345,3345,3345,7201
20241108,174600,366375500,3345,3345,3345,3345,0
20241108,174500,366375500,3345,3345,3345,3345,0
20241108,174400,366375500,3345,3345,3345,3345,0
20241108,174300,366375500,3345,3345,3345,3345,0
20241108,174200,366375500,3345,3345,3345,3345,0
20241108,174100,366375500,3345,3345,3345,3345,0
20241108,174000,366375500,3345,3345,3345,3345,0
20241108,173900,366375500,3345,3345,3345,3345,0
20241108,173800,366375500,3345,3345,3345,3345,0
20241108,173700,366375500,3345,3345,3345,3345,0
20241108,173600,366375500,3345,3345,3345,3345,0
20241108,173500,366375500,3345,3345,3345,3345,0
20241108,173400,366375500,3345,3345,3345,3345,0
20241108,173300,366375500,3345,3345,3345,3345,0
20241108,173200,366375500,3345,3345,3345,3345,0
20241108,173100,366375500,3345,3345,3345,3345,0
20241108,173000,366375500,3345,3345,3345,3345,0
20241108,172900,366375500,3345,3345,3345,3345,0
20241108,172800,366375500,3345,3345,3345,3345,0
20241108,172700,366375500,3345,3345,3345,3345,0
20241108,172600,366375500,3345,3345,3345,3345,0
20241108,172500,366375500,3345,3345,3345,3345,0
20241108,172400,366375500,3345,3345,3345,3345,0
20241108,172300,366375500,3345,3345,3345,3345,0
20241108,172200,366375500,3345,3345,3345,3345,0
20241108,172100,366375500,3345,3345,3345,3345,0
20241108,172000,366375500,3345,3345,3345,3345,0
20241108,171900,366375500,3345,3345,3345,3345,0
20241108,171800,366375500,3345,3345,3345,3345,0
20241108,171700,366375500,3345,3345,3345,3345,7201
20241108,171600,366375500,3345,3345,3345,3345,0
20241108,171500,366375500,3345,3345,3345,3345,0
20241108,171400,366375500,3345,3345,3345,3345,0
20241108,171300,366375500,3345,3345,3345,3345,0
20241108,171200,366375500,3345,3345,3345,3345,0
20241108,171100,366375500,3345,3345,3345,3345,0
20241108,171000,366375500,3345,3345,3345,3345,0
20241108,170900,366375500,3345,3345,3345,3345,0
20241108,170800,366375500,3345,3345,3345,3345,0
20241108,170700,366375500,3345,3345,3345,3345,0
20241108,170600,366375500,3345,3345,3345,3345,0
20241108,170500,366375500,3345,3345,3345,3345,0
20241108,170400,366375500,3345,3345,3345,3345,0
20241108,170300,366375500,3345,3345,3345,3345,0
20241108,170200,366375500,3345,3345,3345,3345,0
20241108,170100,366375500,3345,3345,3345,3345,0
20241108,170000,366375500,3345,3345,3345,3345,0
20241108,165900,366375500,3345,3345,3345,3345,0
20241108,165800,366375500,3345,3345,3345,3345,0
20241108,165700,366375500,3345,3345,3345,3345,0
20241108,165600,366375500,3345,3345,3345,3345,0
20241108,165500,366375500,3345,3345,3345,3345,0
20241108,165400,366375500,3345,3345,3345,3345,0
20241108,165300,366375500,3345,3345,3345,3345,0
20241108,165200,366375500,3345,3345,3345,3345,0
20241108,165100,366375500,3345,3345,3345,3345,0
20241108,165000,366375500,3345,3345,3345,3345,0
20241108,164900,366375500,3345,3345,3345,3345,0
20241108,164800,366375500,3345,3345,3345,3345,0
20241108,164700,366375500,3345,3345,3345,3345,7201
20241108,164600,366375500,3345,3345,3345,3345,0
20241108,164500,366375500,3345,3345,3345,3345,0
20241108,164400,366375500,3345,3345,3345,3345,0
20241108,164300,366375500,3345,3345,3345,3345,0
20241108,164200,366375500,3345,3345,3345,3345,0
20241108,164100,366375500,3345,3345,3345,3345,0
20241108,164000,366375500,3345,3345,3345,3345,0
20241108,163900,366375500,3345,3345,3345,3345,0
20241108,163800,366375500,3345,3345,3345,3345,0
20241108,163700,366375500,3345,3345,3345,3345,0
20241108,163600,366375500,3345,3345,3345,3345,0
20241108,163500,366375500,3345,3345,3345,3345,0
20241108,163400,366375500,3345,3345,3345,3345,0
20241108,163300,366375500,3345,3345,3345,3345,0
20241108,163200,366375500,3345,3345,3345,3345,0
20241108,163100,366375500,3345,3345,3345,3345,0
20241108,163000,366375500,3345,3345,3345,3345,0
20241108,162900,366375500,3345,3345,3345,3345,0
20241108,162800,366375500,3345,3345,3345,3345,0
20241108,162700,366375500,3345,3345,3345,3345,0
20241108,162600,366375500,3345,3345,3345,3345,0
20241108,162500,366375500,3345,3345,3345,3345,0
20241108,162400,366375500,3345,3345,3345,3345,0
20241108,162300,366375500,3345,3345,3345,3345,0
20241108,162200,366375500,3345,3345,3345,3345,0
20241108,162100,366375500,3345,3345,3345,3345,0
20241108,162000,366375500,3345,3345,3345,3345,0
20241108,161900,366375500,3345,3345,3345,3345,0
20241108,161800,366375500,3345,3345,3345,3345,0
20241108,161700,366375500,3345,3345,3345,3345,7201
20241108,161600,366375500,3345,3345,3345,3345,0
20241108,161500,366375500,3345,3345,3345,3345,0
20241108,161400,366375500,3345,3345,3345,3345,0
20241108,161300,366375500,3345,3345,3345,3345,0
20241108,161200,366375500,3345,3345,3345,3345,0
20241108,161100,366375500,3345,3345,3345,3345,0
20241108,161000,366375500,3345,3345,3345,3345,0
20241108,160900,366375500,3345,3345,3345,3345,0
20241108,160800,366375500,3345,3345,3345,3345,0
20241108,160700,366375500,3345,3345,3345,3345,0
20241108,160600,366375500,3345,3345,3345,3345,0
20241108,160500,366375500,3345,3345,3345,3345,0
20241108,160400,366375500,3345,3345,3345,3345,0
20241108,160300,366375500,3345,3345,3345,3345,0
20241108,160200,366375500,3345,3345,3345,3345,0
20241108,160100,366375500,3345,3345,3345,3345,0
20241108,160000,366375500,3345,3345,3345,3345,0
20241108,155900,366375500,3345,3345,3345,3345,0
20241108,155800,366375500,3345,3345,3345,3345,0
20241108,155700,366375500,3345,3345,3345,3345,0
20241108,155600,366375500,3345,3345,3345,3345,0
20241108,155500,366375500,3345,3345,3345,3345,0
20241108,155400,366375500,3345,3345,3345,3345,0
20241108,155300,366375500,3345,3345,3345,3345,0
20241108,155200,366375500,3345,3345,3345,3345,0
20241108,155100,366375500,3345,3345,3345,3345,0
20241108,155000,366375500,3345,3345,3345,3345,0
20241108,154900,366375500,3345,3345,3345,3345,0
20241108,154800,366375500,3345,3345,3345,3345,0
20241108,154700,366375500,3345,3345,3345,3345,7201
20241108,154600,366375500,3345,3345,3345,3345,0
20241108,154500,366375500,3345,3345,3345,3345,0
20241108,154400,366375500,3345,3345,3345,3345,0
20241108,154300,366375500,3345,3345,3345,3345,0
20241108,154200,366375500,3345,3345,3345,3345,0
20241108,154100,366375500,3345,3345,3345,3345,0
20241108,154000,366375500,3345,3345,3345,3345,0
20241108,153900,366375500,3345,3345,3345,3345,0
20241108,153800,366375500,3345,3345,3345,3345,0
20241108,153700,366375500,3345,3345,3345,3345,0
20241108,153600,366375500,3345,3345,3345,3345,0
20241108,153500,366375500,3345,3345,3345,3345,0
20241108,153400,366375500,3345,3345,3345,3345,0
20241108,153300,366375500,3345,3345,3345,3345,0
20241108,153200,366375500,3345,3345,3345,3345,0
20241108,153100,366375500,3345,3345,3345,3345,0
20241108,153000,366375500,3345,3345,3345,3345,7201
20241108,152900,342288155,3320,3320,3320,3320,0
20241108,152800,342288155,3320,3320,3320,3320,0
20241108,152700,342288155,3320,3320,3320,3320,0
20241108,152600,342288155,3320,3320,3320,3320,0
20241108,152500,342288155,3320,3320,3320,3320,0
20241108,152400,342288155,3320,3320,3320,3320,0
20241108,152300,342288155,3320,3320,3320,3320,0
20241108,152200,342288155,3320,3320,3320,3320,0
20241108,152100,342288155,3320,3320,3320,3320,0
20241108,152000,342288155,3320,3320,3320,3320,0
20241108,151900,342288155,3320,3330,3335,3320,952
20241108,151800,339117870,3315,3320,3320,3315,164
20241108,151700,338573955,3320,3320,3320,3320,60
20241108,151600,338374755,3330,3315,3330,3315,217
20241108,151500,337654500,3335,3335,3335,3335,0
20241108,151400,337654500,3335,3320,3335,3320,536
20241108,151300,335874935,3335,3335,3335,3335,1
20241108,151200,335871600,3320,3320,3320,3320,102
20241108,151100,335532960,3335,3335,3335,3335,300
20241108,151000,334532460,3335,3320,3335,3320,106
20241108,150900,334180375,3340,3320,3340,3320,1714
20241108,150800,328478965,3320,3320,3320,3320,355
20241108,150700,327300365,3320,3320,3320,3310,315
20241108,150600,326255215,3320,3320,3320,3320,15
20241108,150500,326205415,3320,3320,3320,3320,1
20241108,150400,326202095,3320,3320,3320,3320,2
20241108,150300,326195455,3320,3320,3320,3320,352
20241108,150200,325026815,3300,3300,3300,3300,0
20241108,150100,325026815,3300,3300,3300,3300,0
20241108,150000,325026815,3300,3315,3315,3300,258
20241108,145900,324171905,3315,3315,3315,3315,0
20241108,145800,324171905,3315,3315,3315,3315,9
20241108,145700,324142070,3315,3315,3315,3315,0
20241108,145600,324142070,3315,3315,3315,3315,0
20241108,145500,324142070,3315,3315,3315,3315,10
20241108,145400,324108920,3315,3315,3315,3315,1
20241108,145300,324105605,3305,3295,3305,3290,5458
20241108,145200,306121415,3300,3300,3300,3300,53
20241108,145100,305946515,3300,3300,3300,3300,0
20241108,145000,305946515,3300,3300,3300,3300,43
20241108,144900,305804615,3300,3300,3300,3300,0
20241108,144800,305804615,3300,3300,3300,3300,100
20241108,144700,305474615,3295,3295,3295,3295,152
20241108,144600,304973775,3300,3300,3300,3300,0
20241108,144500,304973775,3300,3300,3300,3300,621
20241108,144400,302924475,3295,3320,3320,3295,1526
20241108,144300,297893780,3300,3300,3300,3300,0
20241108,144200,297893780,3300,3300,3300,3300,0
20241108,144100,297893780,3300,3300,3300,3300,0
20241108,144000,297893780,3300,3305,3305,3300,13665
20241108,143900,252794730,3310,3310,3310,3310,0
20241108,143800,252794730,3310,3310,3310,3310,0
20241108,143700,252794730,3310,3310,3310,3310,0
20241108,143600,252794730,3310,3310,3310,3310,190
20241108,143500,252165830,3305,3330,3330,3305,1815
20241108,143400,246125630,3330,3310,3330,3310,12000
20241108,143300,206231180,3310,3310,3310,3310,0
20241108,143200,206231180,3310,3295,3310,3295,814
20241108,143100,203548900,3295,3295,3295,3295,0
20241108,143000,203548900,3295,3295,3295,3295,0
20241108,142900,203548900,3295,3295,3295,3295,61
20241108,142800,203347905,3310,3310,3310,3310,0
20241108,142700,203347905,3310,3310,3310,3310,0
20241108,142600,203347905,3310,3310,3310,3310,75
20241108,142500,203099655,3310,3310,3310,3310,0
20241108,142400,203099655,3310,3310,3310,3310,0
20241108,142300,203099655,3310,3310,3310,3310,0
20241108,142200,203099655,3310,3290,3310,3290,784
20241108,142100,200520095,3310,3310,3310,3310,0
20241108,142000,200520095,3310,3310,3310,3310,1
20241108,141900,200516785,3290,3290,3290,3290,0
20241108,141800,200516785,3290,3290,3290,3290,0
20241108,141700,200516785,3290,3290,3290,3290,0
20241108,141600,200516785,3290,3290,3290,3290,0
20241108,141500,200516785,3290,3295,3295,3290,600
20241108,141400,198542635,3310,3310,3310,3310,0
20241108,141300,198542635,3310,3310,3310,3310,0
20241108,141200,198542635,3310,3310,3310,3310,10
20241108,141100,198509535,3295,3295,3295,3295,55
20241108,141000,198328310,3295,3295,3295,3295,55
20241108,140900,198147085,3295,3295,3295,3295,0
20241108,140800,198147085,3295,3295,3295,3295,0
20241108,140700,198147085,3295,3295,3295,3295,200
20241108,140600,197488085,3295,3295,3295,3295,0
20241108,140500,197488085,3295,3295,3295,3295,1331
20241108,140400,193102440,3295,3295,3295,3295,0
20241108,140300,193102440,3295,3295,3295,3295,0
20241108,140200,193102440,3295,3295,3295,3295,0
20241108,140100,193102440,3295,3295,3295,3295,0
20241108,140000,193102440,3295,3295,3295,3295,81
20241108,135900,192835545,3300,3300,3300,3300,4
20241108,135800,192822345,3295,3295,3295,3295,0
20241108,135700,192822345,3295,3300,3300,3295,396
20241108,135600,191517425,3300,3305,3305,3300,1674
20241108,135500,185992875,3310,3310,3310,3310,43
20241108,135400,185850545,3305,3305,3305,3305,0
20241108,135300,185850545,3305,3305,3305,3305,0
20241108,135200,185850545,3305,3305,3305,3305,0
20241108,135100,185850545,3305,3305,3305,3305,1837
20241108,135000,179779260,3305,3305,3305,3305,200
20241108,134900,179118260,3305,3305,3305,3305,600
20241108,134800,177135260,3305,3305,3305,3305,0
20241108,134700,177135260,3305,3305,3305,3305,1927
20241108,134600,170766525,3305,3310,3310,3305,3119
20241108,134500,160453230,3305,3305,3305,3305,44
20241108,134400,160307810,3325,3325,3325,3325,0
20241108,134300,160307810,3325,3325,3325,3325,20
20241108,134200,160241310,3310,3310,3310,3310,0
20241108,134100,160241310,3310,3310,3310,3310,475
20241108,134000,158669060,3325,3325,3325,3325,0
20241108,133900,158669060,3325,3325,3325,3325,0
20241108,133800,158669060,3325,3325,3325,3325,280
20241108,133700,157738060,3325,3325,3325,3325,0
20241108,133600,157738060,3325,3325,3325,3325,0
20241108,133500,157738060,3325,3325,3325,3325,0
20241108,133400,157738060,3325,3325,3325,3325,0
20241108,133300,157738060,3325,3320,3325,3310,1557
20241108,133200,152583535,3315,3315,3315,3315,2
20241108,133100,152576905,3325,3315,3325,3315,12
20241108,133000,152537055,3320,3320,3320,3320,918
20241108,132900,149489295,3320,3320,3320,3320,181
20241108,132800,148888375,3320,3315,3320,3315,560
20241108,132700,147029180,3320,3320,3320,3320,0
20241108,132600,147029180,3320,3320,3320,3320,0
20241108,132500,147029180,3320,3320,3320,3320,1
20241108,132400,147025860,3315,3315,3315,3315,730
20241108,132300,144605910,3310,3310,3310,3310,65
20241108,132200,144390760,3315,3315,3315,3315,0
20241108,132100,144390760,3315,3315,3315,3315,400
20241108,132000,143064760,3315,3315,3315,3315,47
20241108,131900,142908955,3315,3315,3315,3315,10
20241108,131800,142875805,3305,3305,3305,3305,31
20241108,131700,142773350,3315,3315,3315,3315,4
20241108,131600,142760090,3315,3315,3315,3315,963
20241108,131500,139567745,3300,3300,3300,3300,0
20241108,131400,139567745,3300,3300,3300,3300,0
20241108,131300,139567745,3300,3300,3300,3300,3
20241108,131200,139557845,3300,3300,3300,3300,0
20241108,131100,139557845,3300,3300,3300,3300,0
20241108,131000,139557845,3300,3300,3300,3300,36
20241108,130900,139439045,3310,3310,3310,3310,1297
20241108,130800,135145975,3310,3310,3310,3310,10
20241108,130700,135112875,3300,3300,3300,3300,0
20241108,130600,135112875,3300,3300,3300,3300,100
20241108,130500,134782875,3300,3300,3300,3300,13
20241108,130400,134739975,3300,3305,3305,3300,328
20241108,130300,133657570,3305,3305,3305,3305,0
20241108,130200,133657570,3305,3305,3305,3305,0
20241108,130100,133657570,3305,3305,3305,3305,0
20241108,130000,133657570,3305,3305,3305,3305,0
20241108,125900,133657570,3305,3305,3305,3305,599
20241108,125800,131677875,3305,3305,3305,3305,0
20241108,125700,131677875,3305,3305,3305,3305,0
20241108,125600,131677875,3305,3305,3305,3305,10
20241108,125500,131644825,3305,3305,3305,3305,0
20241108,125400,131644825,3305,3305,3305,3305,0
20241108,125300,131644825,3305,3305,3305,3305,0
20241108,125200,131644825,3305,3305,3305,3305,0
20241108,125100,131644825,3305,3305,3305,3305,70
20241108,125000,131413475,3305,3305,3305,3305,0
20241108,124900,131413475,3305,3305,3305,3305,0
20241108,124800,131413475,3305,3305,3305,3305,100
20241108,124700,131082975,3305,3305,3305,3305,100
20241108,124600,130752475,3305,3305,3305,3305,0
20241108,124500,130752475,3305,3305,3305,3305,40
20241108,124400,130620275,3305,3305,3305,3305,0
20241108,124300,130620275,3305,3305,3305,3305,0
20241108,124200,130620275,3305,3305,3305,3305,0
20241108,124100,130620275,3305,3305,3305,3305,0
20241108,124000,130620275,3305,3305,3305,3305,30
20241108,123900,130521125,3305,3305,3305,3305,0
20241108,123800,130521125,3305,3305,3305,3305,0
20241108,123700,130521125,3305,3305,3305,3305,0
20241108,123600,130521125,3305,3305,3305,3305,0
20241108,123500,130521125,3305,3305,3305,3305,0
20241108,123400,130521125,3305,3305,3305,3305,10
20241108,123300,130488075,3305,3305,3305,3305,0
20241108,123200,130488075,3305,3305,3305,3305,0
20241108,123100,130488075,3305,3305,3305,3305,0
20241108,123000,130488075,3305,3305,3305,3305,0
20241108,122900,130488075,3305,3305,3305,3305,0
20241108,122800,130488075,3305,3305,3305,3305,0
20241108,122700,130488075,3305,3305,3305,3305,0
20241108,122600,130488075,3305,3305,3305,3305,0
20241108,122500,130488075,3305,3305,3305,3305,0
20241108,122400,130488075,3305,3305,3305,3305,0
20241108,122300,130488075,3305,3305,3305,3305,10
20241108,122200,130455025,3295,3295,3295,3295,0
20241108,122100,130455025,3295,3295,3295,3295,0
20241108,122000,130455025,3295,3295,3295,3295,0
20241108,121900,130455025,3295,3295,3295,3295,0
20241108,121800,130455025,3295,3300,3300,3295,312
20241108,121700,129426860,3300,3300,3300,3300,975
20241108,121600,126209360,3305,3305,3305,3305,20
20241108,121500,126143260,3300,3300,3300,3300,1000
20241108,121400,122843260,3305,3305,3305,3305,7
20241108,121300,122820125,3305,3305,3305,3305,0
20241108,121200,122820125,3305,3305,3305,3305,10
20241108,121100,122787075,3290,3290,3290,3290,367
20241108,121000,121579645,3290,3295,3295,3290,746
20241108,120900,119122045,3295,3295,3295,3295,200
20241108,120800,118463045,3305,3300,3305,3300,45
20241108,120700,118314540,3300,3300,3300,3300,0
20241108,120600,118314540,3300,3310,3310,3300,1538
20241108,120500,113236385,3310,3310,3310,3310,0
20241108,120400,113236385,3310,3310,3310,3310,0
20241108,120300,113236385,3310,3310,3310,3310,0
20241108,120200,113236385,3310,3310,3310,3310,0
20241108,120100,113236385,3310,3310,3310,3310,10
20241108,120000,113203285,3310,3310,3310,3310,0
20241108,115900,113203285,3310,3310,3310,3310,0
20241108,115800,113203285,3310,3310,3310,3310,0
20241108,115700,113203285,3310,3310,3310,3310,0
20241108,115600,113203285,3310,3310,3310,3310,2
20241108,115500,113196665,3310,3310,3310,3310,601
20241108,115400,111207355,3315,3315,3315,3315,0
20241108,115300,111207355,3315,3315,3315,3315,0
20241108,115200,111207355,3315,3315,3315,3315,1
20241108,115100,111204040,3315,3315,3315,3315,0
20241108,115000,111204040,3315,3315,3315,3315,11
20241108,114900,111167575,3310,3310,3310,3310,0
20241108,114800,111167575,3310,3310,3310,3310,0
20241108,114700,111167575,3310,3310,3310,3310,0
20241108,114600,111167575,3310,3310,3310,3310,0
20241108,114500,111167575,3310,3310,3310,3310,51
20241108,114400,110998765,3310,3315,3315,3310,140
20241108,114300,110535315,3315,3315,3315,3315,30
20241108,114200,110435865,3310,3310,3310,3310,0
20241108,114100,110435865,3310,3310,3310,3310,191
20241108,114000,109803655,3305,3305,3305,3305,1
20241108,113900,109800350,3305,3305,3305,3305,0
20241108,113800,109800350,3305,3305,3305,3305,178
20241108,113700,109212060,3310,3310,3310,3310,101
20241108,113600,108877750,3310,3315,3315,3310,1338
20241108,113500,104445820,3315,3315,3315,3315,0
20241108,113400,104445820,3315,3315,3315,3315,290
20241108,113300,103484470,3315,3315,3315,3315,0
20241108,113200,103484470,3315,3315,3315,3315,0
20241108,113100,103484470,3315,3315,3315,3315,0
20241108,113000,103484470,3315,3315,3315,3315,0
20241108,112900,103484470,3315,3315,3315,3315,10
20241108,112800,103451320,3310,3310,3310,3310,12
20241108,112700,103411600,3310,3310,3310,3310,1
20241108,112600,103408290,3315,3315,3315,3315,0
20241108,112500,103408290,3315,3315,3315,3315,0
20241108,112400,103408290,3315,3315,3315,3315,100
20241108,112300,103076790,3310,3310,3310,3310,31
20241108,112200,102974180,3315,3315,3315,3315,0
20241108,112100,102974180,3315,3315,3315,3315,44
20241108,112000,102828320,3310,3310,3310,3310,0
20241108,111900,102828320,3310,3310,3310,3310,1310
20241108,111800,98492220,3310,3310,3310,3305,16
20241108,111700,98439275,3305,3305,3305,3305,0
20241108,111600,98439275,3305,3305,3305,3305,0
20241108,111500,98439275,3305,3305,3305,3305,131
20241108,111400,98006320,3305,3305,3305,3305,200
20241108,111300,97345320,3305,3300,3305,3300,1425
20241108,111200,92636635,3295,3295,3295,3295,0
20241108,111100,92636635,3295,3295,3295,3295,0
20241108,111000,92636635,3295,3295,3295,3295,0
20241108,110900,92636635,3295,3295,3295,3295,0
20241108,110800,92636635,3295,3295,3295,3295,0
20241108,110700,92636635,3295,3295,3295,3295,43
20241108,110600,92494950,3300,3300,3300,3300,0
20241108,110500,92494950,3300,3300,3300,3300,82
20241108,110400,92224350,3300,3300,3300,3300,0
20241108,110300,92224350,3300,3295,3300,3295,846
20241108,110200,89436755,3295,3295,3295,3295,256
20241108,110100,88593235,3295,3290,3295,3290,53
20241108,110000,88418815,3290,3290,3290,3290,0
20241108,105900,88418815,3290,3290,3290,3290,0
20241108,105800,88418815,3290,3290,3290,3290,1071
20241108,105700,84895225,3290,3290,3290,3290,0
20241108,105600,84895225,3290,3290,3290,3290,23
20241108,105500,84819555,3295,3295,3295,3295,0
20241108,105400,84819555,3295,3295,3295,3295,10
20241108,105300,84786605,3290,3290,3290,3290,0
20241108,105200,84786605,3290,3290,3290,3290,0
20241108,105100,84786605,3290,3290,3290,3290,0
20241108,105000,84786605,3290,3290,3290,3290,0
20241108,104900,84786605,3290,3290,3290,3290,0
20241108,104800,84786605,3290,3290,3290,3290,358
20241108,104700,83608785,3290,3290,3290,3290,0
20241108,104600,83608785,3290,3290,3290,3290,0
20241108,104500,83608785,3290,3290,3290,3290,0
20241108,104400,83608785,3290,3290,3290,3290,1
20241108,104300,83605495,3295,3295,3295,3295,1520
20241108,104200,78597095,3295,3295,3295,3295,0
20241108,104100,78597095,3295,3295,3295,3295,0
20241108,104000,78597095,3295,3295,3295,3295,0
20241108,103900,78597095,3295,3295,3295,3295,0
20241108,103800,78597095,3295,3295,3295,3295,0
20241108,103700,78597095,3295,3295,3295,3295,150
20241108,103600,78102845,3295,3290,3295,3290,51
20241108,103500,77935050,3295,3295,3295,3295,0
20241108,103400,77935050,3295,3295,3295,3295,78
20241108,103300,77678040,3290,3290,3290,3290,0
20241108,103200,77678040,3290,3290,3290,3290,0
20241108,103100,77678040,3290,3295,3295,3290,2453
20241108,103000,69595905,3295,3290,3295,3290,239
20241108,102900,68809545,3290,3285,3290,3280,1176
20241108,102800,64942040,3285,3285,3285,3285,0
20241108,102700,64942040,3285,3285,3285,3285,0
20241108,102600,64942040,3285,3285,3285,3285,0
20241108,102500,64942040,3285,3285,3285,3285,0
20241108,102400,64942040,3285,3285,3285,3285,0
20241108,102300,64942040,3285,3285,3285,3285,0
20241108,102200,64942040,3285,3285,3285,3285,0
20241108,102100,64942040,3285,3285,3285,3285,50
20241108,102000,64777790,3285,3285,3285,3285,0
20241108,101900,64777790,3285,3285,3285,3285,0
20241108,101800,64777790,3285,3285,3285,3285,3
20241108,101700,64767935,3285,3270,3285,3270,26
20241108,101600,64682900,3290,3290,3290,3290,10
20241108,101500,64650000,3270,3285,3285,3270,3222
20241108,101400,54092715,3285,3285,3285,3285,0
20241108,101300,54092715,3285,3285,3285,3285,0
20241108,101200,54092715,3285,3285,3285,3285,0
20241108,101100,54092715,3285,3285,3285,3285,0
20241108,101000,54092715,3285,3285,3285,3285,85
20241108,100900,53813490,3285,3285,3285,3285,57
20241108,100800,53626245,3285,3285,3285,3285,0
20241108,100700,53626245,3285,3285,3285,3285,65
20241108,100600,53412720,3300,3300,3300,3300,52
20241108,100500,53241120,3300,3300,3300,3300,1
20241108,100400,53237820,3300,3300,3300,3300,0
20241108,100300,53237820,3300,3300,3300,3300,0
20241108,100200,53237820,3300,3300,3300,3300,0
20241108,100100,53237820,3300,3300,3300,3300,0
20241108,100000,53237820,3300,3300,3300,3300,0
20241108,095900,53237820,3300,3300,3300,3300,0
20241108,095800,53237820,3300,3295,3300,3280,1121
20241108,095700,49554635,3300,3300,3300,3300,150
20241108,095600,49059635,3300,3300,3300,3300,0
20241108,095500,49059635,3300,3300,3300,3300,173
20241108,095400,48488735,3300,3300,3300,3300,110
20241108,095300,48125735,3295,3295,3295,3295,0
20241108,095200,48125735,3295,3295,3295,3295,43
20241108,095100,47984050,3300,3300,3300,3300,1
20241108,095000,47980750,3295,3295,3295,3295,0
20241108,094900,47980750,3295,3295,3295,3295,75
20241108,094800,47733625,3295,3295,3295,3295,10
20241108,094700,47700675,3290,3295,3295,3290,641
20241108,094600,45589235,3295,3295,3295,3295,20
20241108,094500,45523335,3295,3295,3295,3295,410
20241108,094400,44172385,3295,3295,3295,3295,490
20241108,094300,42557835,3300,3300,3300,3300,302
20241108,094200,41561235,3305,3305,3305,3305,13
20241108,094100,41518270,3305,3305,3305,3305,0
20241108,094000,41518270,3305,3305,3305,3305,250
20241108,093900,40692020,3305,3305,3305,3305,2
20241108,093800,40685410,3310,3305,3310,3305,2001
20241108,093700,34068105,3305,3300,3305,3295,1966
20241108,093600,27578175,3305,3300,3305,3300,432
20241108,093500,26151075,3300,3295,3300,3295,882
20241108,093400,23242375,3300,3300,3300,3300,0
20241108,093300,23242375,3300,3300,3300,3300,11
20241108,093200,23206075,3300,3280,3300,3280,3046
20241108,093100,13184795,3300,3300,3300,3300,0
20241108,093000,13184795,3300,3300,3300,3300,10
20241108,092900,13151795,3280,3280,3280,3280,0
20241108,092800,13151795,3280,3280,3280,3280,0
20241108,092700,13151795,3280,3285,3285,3280,227
20241108,092600,12406725,3300,3300,3300,3300,0
20241108,092500,12406725,3300,3300,3300,3300,0
20241108,092400,12406725,3300,3300,3300,3300,0
20241108,092300,12406725,3300,3300,3300,3300,41
20241108,092200,12271425,3300,3300,3300,3300,2
20241108,092100,12264825,3275,3275,3275,3275,0
20241108,092000,12264825,3275,3275,3275,3275,50
20241108,091900,12101075,3275,3275,3275,3275,250
20241108,091800,11282325,3275,3275,3275,3275,10
20241108,091700,11249575,3295,3295,3295,3295,0
20241108,091600,11249575,3295,3295,3295,3295,0
20241108,091500,11249575,3295,3295,3295,3295,689
20241108,091400,8979320,3295,3295,3295,3295,0
20241108,091300,8979320,3295,3270,3295,3270,110
20241108,091200,8619370,3270,3280,3280,3270,150
20241108,091100,8128240,3280,3295,3295,3280,30
20241108,091000,8029675,3295,3295,3295,3295,0
20241108,090900,8029675,3295,3295,3295,3295,0
20241108,090800,8029675,3295,3295,3295,3295,0
20241108,090700,8029675,3295,3280,3295,3280,1187
20241108,090600,4136300,3280,3280,3280,3280,0
20241108,090500,4136300,3280,3285,3285,3280,1000
20241108,090400,855800,3280,3280,3280,3280,0
20241108,090300,855800,3280,3280,3280,3280,0
20241108,090200,855800,3280,3280,3280,3280,0
20241108,090100,855800,3280,3280,3280,3280,60
20241108,090000,659000,3295,3295,3295,3295,200