KissMeData/318020/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,210500,40516555,3925,3925,3925,3925,258
20241101,210400,40516555,3925,3925,3925,3925,0
20241101,210300,40516555,3925,3925,3925,3925,0
20241101,210200,40516555,3925,3925,3925,3925,0
20241101,210100,40516555,3925,3925,3925,3925,0
20241101,210000,40516555,3925,3925,3925,3925,0
20241101,205900,40516555,3925,3925,3925,3925,0
20241101,205800,40516555,3925,3925,3925,3925,0
20241101,205700,40516555,3925,3925,3925,3925,0
20241101,205600,40516555,3925,3925,3925,3925,0
20241101,205500,40516555,3925,3925,3925,3925,0
20241101,205400,40516555,3925,3925,3925,3925,0
20241101,205300,40516555,3925,3925,3925,3925,0
20241101,205200,40516555,3925,3925,3925,3925,0
20241101,205100,40516555,3925,3925,3925,3925,0
20241101,205000,40516555,3925,3925,3925,3925,0
20241101,204900,40516555,3925,3925,3925,3925,0
20241101,204800,40516555,3925,3925,3925,3925,0
20241101,204700,40516555,3925,3925,3925,3925,0
20241101,204600,40516555,3925,3925,3925,3925,0
20241101,204500,40516555,3925,3925,3925,3925,0
20241101,204400,40516555,3925,3925,3925,3925,0
20241101,204300,40516555,3925,3925,3925,3925,0
20241101,204200,40516555,3925,3925,3925,3925,0
20241101,204100,40516555,3925,3925,3925,3925,0
20241101,204000,40516555,3925,3925,3925,3925,0
20241101,203900,40516555,3925,3925,3925,3925,0
20241101,203800,40516555,3925,3925,3925,3925,0
20241101,203700,40516555,3925,3925,3925,3925,0
20241101,203600,40516555,3925,3925,3925,3925,0
20241101,203500,40516555,3925,3925,3925,3925,258
20241101,203400,40516555,3925,3925,3925,3925,0
20241101,203300,40516555,3925,3925,3925,3925,0
20241101,203200,40516555,3925,3925,3925,3925,0
20241101,203100,40516555,3925,3925,3925,3925,0
20241101,203000,40516555,3925,3925,3925,3925,0
20241101,202900,40516555,3925,3925,3925,3925,0
20241101,202800,40516555,3925,3925,3925,3925,0
20241101,202700,40516555,3925,3925,3925,3925,0
20241101,202600,40516555,3925,3925,3925,3925,0
20241101,202500,40516555,3925,3925,3925,3925,0
20241101,202400,40516555,3925,3925,3925,3925,0
20241101,202300,40516555,3925,3925,3925,3925,0
20241101,202200,40516555,3925,3925,3925,3925,0
20241101,202100,40516555,3925,3925,3925,3925,0
20241101,202000,40516555,3925,3925,3925,3925,0
20241101,201900,40516555,3925,3925,3925,3925,0
20241101,201800,40516555,3925,3925,3925,3925,0
20241101,201700,40516555,3925,3925,3925,3925,0
20241101,201600,40516555,3925,3925,3925,3925,0
20241101,201500,40516555,3925,3925,3925,3925,0
20241101,201400,40516555,3925,3925,3925,3925,0
20241101,201300,40516555,3925,3925,3925,3925,0
20241101,201200,40516555,3925,3925,3925,3925,0
20241101,201100,40516555,3925,3925,3925,3925,0
20241101,201000,40516555,3925,3925,3925,3925,0
20241101,200900,40516555,3925,3925,3925,3925,0
20241101,200800,40516555,3925,3925,3925,3925,0
20241101,200700,40516555,3925,3925,3925,3925,0
20241101,200600,40516555,3925,3925,3925,3925,0
20241101,200500,40516555,3925,3925,3925,3925,258
20241101,200400,40516555,3925,3925,3925,3925,0
20241101,200300,40516555,3925,3925,3925,3925,0
20241101,200200,40516555,3925,3925,3925,3925,0
20241101,200100,40516555,3925,3925,3925,3925,0
20241101,200000,40516555,3925,3925,3925,3925,0
20241101,195900,40516555,3925,3925,3925,3925,0
20241101,195800,40516555,3925,3925,3925,3925,0
20241101,195700,40516555,3925,3925,3925,3925,0
20241101,195600,40516555,3925,3925,3925,3925,0
20241101,195500,40516555,3925,3925,3925,3925,0
20241101,195400,40516555,3925,3925,3925,3925,0
20241101,195300,40516555,3925,3925,3925,3925,0
20241101,195200,40516555,3925,3925,3925,3925,0
20241101,195100,40516555,3925,3925,3925,3925,0
20241101,195000,40516555,3925,3925,3925,3925,0
20241101,194900,40516555,3925,3925,3925,3925,0
20241101,194800,40516555,3925,3925,3925,3925,0
20241101,194700,40516555,3925,3925,3925,3925,0
20241101,194600,40516555,3925,3925,3925,3925,0
20241101,194500,40516555,3925,3925,3925,3925,0
20241101,194400,40516555,3925,3925,3925,3925,0
20241101,194300,40516555,3925,3925,3925,3925,0
20241101,194200,40516555,3925,3925,3925,3925,0
20241101,194100,40516555,3925,3925,3925,3925,0
20241101,194000,40516555,3925,3925,3925,3925,0
20241101,193900,40516555,3925,3925,3925,3925,0
20241101,193800,40516555,3925,3925,3925,3925,0
20241101,193700,40516555,3925,3925,3925,3925,0
20241101,193600,40516555,3925,3925,3925,3925,0
20241101,193500,40516555,3925,3925,3925,3925,258
20241101,193400,40516555,3925,3925,3925,3925,0
20241101,193300,40516555,3925,3925,3925,3925,0
20241101,193200,40516555,3925,3925,3925,3925,0
20241101,193100,40516555,3925,3925,3925,3925,0
20241101,193000,40516555,3925,3925,3925,3925,0
20241101,192900,40516555,3925,3925,3925,3925,0
20241101,192800,40516555,3925,3925,3925,3925,0
20241101,192700,40516555,3925,3925,3925,3925,0
20241101,192600,40516555,3925,3925,3925,3925,0
20241101,192500,40516555,3925,3925,3925,3925,0
20241101,192400,40516555,3925,3925,3925,3925,0
20241101,192300,40516555,3925,3925,3925,3925,0
20241101,192200,40516555,3925,3925,3925,3925,0
20241101,192100,40516555,3925,3925,3925,3925,0
20241101,192000,40516555,3925,3925,3925,3925,0
20241101,191900,40516555,3925,3925,3925,3925,0
20241101,191800,40516555,3925,3925,3925,3925,0
20241101,191700,40516555,3925,3925,3925,3925,0
20241101,191600,40516555,3925,3925,3925,3925,0
20241101,191500,40516555,3925,3925,3925,3925,0
20241101,191400,40516555,3925,3925,3925,3925,0
20241101,191300,40516555,3925,3925,3925,3925,0
20241101,191200,40516555,3925,3925,3925,3925,0
20241101,191100,40516555,3925,3925,3925,3925,0
20241101,191000,40516555,3925,3925,3925,3925,0
20241101,190900,40516555,3925,3925,3925,3925,0
20241101,190800,40516555,3925,3925,3925,3925,0
20241101,190700,40516555,3925,3925,3925,3925,0
20241101,190600,40516555,3925,3925,3925,3925,0
20241101,190500,40516555,3925,3925,3925,3925,258
20241101,190400,40516555,3925,3925,3925,3925,0
20241101,190300,40516555,3925,3925,3925,3925,0
20241101,190200,40516555,3925,3925,3925,3925,0
20241101,190100,40516555,3925,3925,3925,3925,0
20241101,190000,40516555,3925,3925,3925,3925,0
20241101,185900,40516555,3925,3925,3925,3925,0
20241101,185800,40516555,3925,3925,3925,3925,0
20241101,185700,40516555,3925,3925,3925,3925,0
20241101,185600,40516555,3925,3925,3925,3925,0
20241101,185500,40516555,3925,3925,3925,3925,0
20241101,185400,40516555,3925,3925,3925,3925,0
20241101,185300,40516555,3925,3925,3925,3925,0
20241101,185200,40516555,3925,3925,3925,3925,0
20241101,185100,40516555,3925,3925,3925,3925,0
20241101,185000,40516555,3925,3925,3925,3925,0
20241101,184900,40516555,3925,3925,3925,3925,0
20241101,184800,40516555,3925,3925,3925,3925,0
20241101,184700,40516555,3925,3925,3925,3925,0
20241101,184600,40516555,3925,3925,3925,3925,0
20241101,184500,40516555,3925,3925,3925,3925,0
20241101,184400,40516555,3925,3925,3925,3925,0
20241101,184300,40516555,3925,3925,3925,3925,0
20241101,184200,40516555,3925,3925,3925,3925,0
20241101,184100,40516555,3925,3925,3925,3925,0
20241101,184000,40516555,3925,3925,3925,3925,0
20241101,183900,40516555,3925,3925,3925,3925,0
20241101,183800,40516555,3925,3925,3925,3925,0
20241101,183700,40516555,3925,3925,3925,3925,0
20241101,183600,40516555,3925,3925,3925,3925,0
20241101,183500,40516555,3925,3925,3925,3925,258
20241101,183400,40516555,3925,3925,3925,3925,0
20241101,183300,40516555,3925,3925,3925,3925,0
20241101,183200,40516555,3925,3925,3925,3925,0
20241101,183100,40516555,3925,3925,3925,3925,0
20241101,183000,40516555,3925,3925,3925,3925,0
20241101,182900,40516555,3925,3925,3925,3925,0
20241101,182800,40516555,3925,3925,3925,3925,0
20241101,182700,40516555,3925,3925,3925,3925,0
20241101,182600,40516555,3925,3925,3925,3925,0
20241101,182500,40516555,3925,3925,3925,3925,0
20241101,182400,40516555,3925,3925,3925,3925,0
20241101,182300,40516555,3925,3925,3925,3925,0
20241101,182200,40516555,3925,3925,3925,3925,0
20241101,182100,40516555,3925,3925,3925,3925,0
20241101,182000,40516555,3925,3925,3925,3925,0
20241101,181900,40516555,3925,3925,3925,3925,0
20241101,181800,40516555,3925,3925,3925,3925,0
20241101,181700,40516555,3925,3925,3925,3925,0
20241101,181600,40516555,3925,3925,3925,3925,0
20241101,181500,40516555,3925,3925,3925,3925,0
20241101,181400,40516555,3925,3925,3925,3925,0
20241101,181300,40516555,3925,3925,3925,3925,0
20241101,181200,40516555,3925,3925,3925,3925,0
20241101,181100,40516555,3925,3925,3925,3925,0
20241101,181000,40516555,3925,3925,3925,3925,0
20241101,180900,40516555,3925,3925,3925,3925,0
20241101,180800,40516555,3925,3925,3925,3925,0
20241101,180700,40516555,3925,3925,3925,3925,0
20241101,180600,40516555,3925,3925,3925,3925,0
20241101,180500,40516555,3925,3925,3925,3925,258
20241101,180400,40516555,3925,3925,3925,3925,0
20241101,180300,40516555,3925,3925,3925,3925,0
20241101,180200,40516555,3925,3925,3925,3925,0
20241101,180100,40516555,3925,3925,3925,3925,0
20241101,180000,40516555,3925,3925,3925,3925,0
20241101,175900,40516555,3925,3925,3925,3925,0
20241101,175800,40516555,3925,3925,3925,3925,0
20241101,175700,40516555,3925,3925,3925,3925,0
20241101,175600,40516555,3925,3925,3925,3925,0
20241101,175500,40516555,3925,3925,3925,3925,0
20241101,175400,40516555,3925,3925,3925,3925,0
20241101,175300,40516555,3925,3925,3925,3925,0
20241101,175200,40516555,3925,3925,3925,3925,0
20241101,175100,40516555,3925,3925,3925,3925,0
20241101,175000,40516555,3925,3925,3925,3925,0
20241101,174900,40516555,3925,3925,3925,3925,0
20241101,174800,40516555,3925,3925,3925,3925,0
20241101,174700,40516555,3925,3925,3925,3925,0
20241101,174600,40516555,3925,3925,3925,3925,0
20241101,174500,40516555,3925,3925,3925,3925,0
20241101,174400,40516555,3925,3925,3925,3925,0
20241101,174300,40516555,3925,3925,3925,3925,0
20241101,174200,40516555,3925,3925,3925,3925,0
20241101,174100,40516555,3925,3925,3925,3925,0
20241101,174000,40516555,3925,3925,3925,3925,0
20241101,173900,40516555,3925,3925,3925,3925,0
20241101,173800,40516555,3925,3925,3925,3925,0
20241101,173700,40516555,3925,3925,3925,3925,0
20241101,173600,40516555,3925,3925,3925,3925,0
20241101,173500,40516555,3925,3925,3925,3925,258
20241101,173400,40516555,3925,3925,3925,3925,0
20241101,173300,40516555,3925,3925,3925,3925,0
20241101,173200,40516555,3925,3925,3925,3925,0
20241101,173100,40516555,3925,3925,3925,3925,0
20241101,173000,40516555,3925,3925,3925,3925,0
20241101,172900,40516555,3925,3925,3925,3925,0
20241101,172800,40516555,3925,3925,3925,3925,0
20241101,172700,40516555,3925,3925,3925,3925,0
20241101,172600,40516555,3925,3925,3925,3925,0
20241101,172500,40516555,3925,3925,3925,3925,0
20241101,172400,40516555,3925,3925,3925,3925,0
20241101,172300,40516555,3925,3925,3925,3925,0
20241101,172200,40516555,3925,3925,3925,3925,0
20241101,172100,40516555,3925,3925,3925,3925,0
20241101,172000,40516555,3925,3925,3925,3925,0
20241101,171900,40516555,3925,3925,3925,3925,0
20241101,171800,40516555,3925,3925,3925,3925,0
20241101,171700,40516555,3925,3925,3925,3925,0
20241101,171600,40516555,3925,3925,3925,3925,0
20241101,171500,40516555,3925,3925,3925,3925,0
20241101,171400,40516555,3925,3925,3925,3925,0
20241101,171300,40516555,3925,3925,3925,3925,0
20241101,171200,40516555,3925,3925,3925,3925,0
20241101,171100,40516555,3925,3925,3925,3925,0
20241101,171000,40516555,3925,3925,3925,3925,0
20241101,170900,40516555,3925,3925,3925,3925,0
20241101,170800,40516555,3925,3925,3925,3925,0
20241101,170700,40516555,3925,3925,3925,3925,0
20241101,170600,40516555,3925,3925,3925,3925,0
20241101,170500,40516555,3925,3925,3925,3925,258
20241101,170400,40516555,3925,3925,3925,3925,0
20241101,170300,40516555,3925,3925,3925,3925,0
20241101,170200,40516555,3925,3925,3925,3925,0
20241101,170100,40516555,3925,3925,3925,3925,0
20241101,170000,40516555,3925,3925,3925,3925,0
20241101,165900,40516555,3925,3925,3925,3925,0
20241101,165800,40516555,3925,3925,3925,3925,0
20241101,165700,40516555,3925,3925,3925,3925,0
20241101,165600,40516555,3925,3925,3925,3925,0
20241101,165500,40516555,3925,3925,3925,3925,0
20241101,165400,40516555,3925,3925,3925,3925,0
20241101,165300,40516555,3925,3925,3925,3925,0
20241101,165200,40516555,3925,3925,3925,3925,0
20241101,165100,40516555,3925,3925,3925,3925,0
20241101,165000,40516555,3925,3925,3925,3925,0
20241101,164900,40516555,3925,3925,3925,3925,0
20241101,164800,40516555,3925,3925,3925,3925,0
20241101,164700,40516555,3925,3925,3925,3925,0
20241101,164600,40516555,3925,3925,3925,3925,0
20241101,164500,40516555,3925,3925,3925,3925,0
20241101,164400,40516555,3925,3925,3925,3925,0
20241101,164300,40516555,3925,3925,3925,3925,0
20241101,164200,40516555,3925,3925,3925,3925,0
20241101,164100,40516555,3925,3925,3925,3925,0
20241101,164000,40516555,3925,3925,3925,3925,0
20241101,163900,40516555,3925,3925,3925,3925,0
20241101,163800,40516555,3925,3925,3925,3925,0
20241101,163700,40516555,3925,3925,3925,3925,0
20241101,163600,40516555,3925,3925,3925,3925,0
20241101,163500,40516555,3925,3925,3925,3925,258
20241101,163400,40516555,3925,3925,3925,3925,0
20241101,163300,40516555,3925,3925,3925,3925,0
20241101,163200,40516555,3925,3925,3925,3925,0
20241101,163100,40516555,3925,3925,3925,3925,0
20241101,163000,40516555,3925,3925,3925,3925,0
20241101,162900,40516555,3925,3925,3925,3925,0
20241101,162800,40516555,3925,3925,3925,3925,0
20241101,162700,40516555,3925,3925,3925,3925,0
20241101,162600,40516555,3925,3925,3925,3925,0
20241101,162500,40516555,3925,3925,3925,3925,0
20241101,162400,40516555,3925,3925,3925,3925,0
20241101,162300,40516555,3925,3925,3925,3925,0
20241101,162200,40516555,3925,3925,3925,3925,0
20241101,162100,40516555,3925,3925,3925,3925,0
20241101,162000,40516555,3925,3925,3925,3925,0
20241101,161900,40516555,3925,3925,3925,3925,0
20241101,161800,40516555,3925,3925,3925,3925,0
20241101,161700,40516555,3925,3925,3925,3925,0
20241101,161600,40516555,3925,3925,3925,3925,0
20241101,161500,40516555,3925,3925,3925,3925,0
20241101,161400,40516555,3925,3925,3925,3925,0
20241101,161300,40516555,3925,3925,3925,3925,0
20241101,161200,40516555,3925,3925,3925,3925,0
20241101,161100,40516555,3925,3925,3925,3925,0
20241101,161000,40516555,3925,3925,3925,3925,0
20241101,160900,40516555,3925,3925,3925,3925,0
20241101,160800,40516555,3925,3925,3925,3925,0
20241101,160700,40516555,3925,3925,3925,3925,0
20241101,160600,40516555,3925,3925,3925,3925,0
20241101,160500,40516555,3925,3925,3925,3925,258
20241101,160400,40516555,3925,3925,3925,3925,0
20241101,160300,40516555,3925,3925,3925,3925,0
20241101,160200,40516555,3925,3925,3925,3925,0
20241101,160100,40516555,3925,3925,3925,3925,0
20241101,160000,40516555,3925,3925,3925,3925,0
20241101,155900,40516555,3925,3925,3925,3925,0
20241101,155800,40516555,3925,3925,3925,3925,0
20241101,155700,40516555,3925,3925,3925,3925,0
20241101,155600,40516555,3925,3925,3925,3925,0
20241101,155500,40516555,3925,3925,3925,3925,0
20241101,155400,40516555,3925,3925,3925,3925,0
20241101,155300,40516555,3925,3925,3925,3925,0
20241101,155200,40516555,3925,3925,3925,3925,0
20241101,155100,40516555,3925,3925,3925,3925,0
20241101,155000,40516555,3925,3925,3925,3925,0
20241101,154900,40516555,3925,3925,3925,3925,0
20241101,154800,40516555,3925,3925,3925,3925,0
20241101,154700,40516555,3925,3925,3925,3925,0
20241101,154600,40516555,3925,3925,3925,3925,0
20241101,154500,40516555,3925,3925,3925,3925,0
20241101,154400,40516555,3925,3925,3925,3925,0
20241101,154300,40516555,3925,3925,3925,3925,0
20241101,154200,40516555,3925,3925,3925,3925,0
20241101,154100,40516555,3925,3925,3925,3925,0
20241101,154000,40516555,3925,3925,3925,3925,0
20241101,153900,40516555,3925,3925,3925,3925,0
20241101,153800,40516555,3925,3925,3925,3925,0
20241101,153700,40516555,3925,3925,3925,3925,0
20241101,153600,40516555,3925,3925,3925,3925,0
20241101,153500,40516555,3925,3925,3925,3925,258
20241101,153400,40516555,3925,3925,3925,3925,0
20241101,153300,40516555,3925,3925,3925,3925,0
20241101,153200,40516555,3925,3925,3925,3925,0
20241101,153100,40516555,3925,3925,3925,3925,0
20241101,153000,40516555,3925,3925,3925,3925,258
20241101,152900,39503905,3925,3925,3925,3925,0
20241101,152800,39503905,3925,3925,3925,3925,0
20241101,152700,39503905,3925,3925,3925,3925,0
20241101,152600,39503905,3925,3925,3925,3925,0
20241101,152500,39503905,3925,3925,3925,3925,0
20241101,152400,39503905,3925,3925,3925,3925,0
20241101,152300,39503905,3925,3925,3925,3925,0
20241101,152200,39503905,3925,3925,3925,3925,0
20241101,152100,39503905,3925,3925,3925,3925,0
20241101,152000,39503905,3925,3925,3925,3925,0
20241101,151900,39503905,3925,3895,3925,3895,27
20241101,151800,39398710,3925,3925,3925,3925,0
20241101,151700,39398710,3925,3925,3925,3925,0
20241101,151600,39398710,3925,3895,3925,3895,203
20241101,151500,38605810,3890,3890,3890,3890,0
20241101,151400,38605810,3890,3890,3890,3890,0
20241101,151300,38605810,3890,3890,3890,3890,0
20241101,151200,38605810,3890,3890,3890,3890,0
20241101,151100,38605810,3890,3890,3890,3890,0
20241101,151000,38605810,3890,3890,3890,3890,0
20241101,150900,38605810,3890,3890,3890,3890,0
20241101,150800,38605810,3890,3890,3890,3890,0
20241101,150700,38605810,3890,3890,3890,3890,0
20241101,150600,38605810,3890,3890,3890,3890,0
20241101,150500,38605810,3890,3890,3890,3890,0
20241101,150400,38605810,3890,3890,3890,3890,0
20241101,150300,38605810,3890,3890,3890,3890,32
20241101,150200,38481330,3890,3890,3890,3890,0
20241101,150100,38481330,3890,3890,3890,3890,0
20241101,150000,38481330,3890,3890,3890,3890,0
20241101,145900,38481330,3890,3890,3890,3890,10
20241101,145800,38442430,3890,3890,3890,3890,0
20241101,145700,38442430,3890,3890,3890,3890,0
20241101,145600,38442430,3890,3890,3890,3890,0
20241101,145500,38442430,3890,3890,3890,3890,240
20241101,145400,37508830,3890,3890,3890,3890,0
20241101,145300,37508830,3890,3890,3890,3890,0
20241101,145200,37508830,3890,3890,3890,3890,0
20241101,145100,37508830,3890,3890,3890,3890,0
20241101,145000,37508830,3890,3890,3890,3890,0
20241101,144900,37508830,3890,3890,3890,3890,0
20241101,144800,37508830,3890,3890,3890,3890,0
20241101,144700,37508830,3890,3890,3890,3890,0
20241101,144600,37508830,3890,3890,3890,3890,0
20241101,144500,37508830,3890,3890,3890,3890,0
20241101,144400,37508830,3890,3890,3890,3890,0
20241101,144300,37508830,3890,3890,3890,3890,0
20241101,144200,37508830,3890,3890,3890,3890,0
20241101,144100,37508830,3890,3890,3890,3890,1
20241101,144000,37504940,3900,3900,3900,3900,0
20241101,143900,37504940,3900,3900,3900,3900,0
20241101,143800,37504940,3900,3900,3900,3900,0
20241101,143700,37504940,3900,3900,3900,3900,20
20241101,143600,37426940,3890,3890,3890,3890,0
20241101,143500,37426940,3890,3890,3890,3890,0
20241101,143400,37426940,3890,3890,3890,3890,0
20241101,143300,37426940,3890,3890,3890,3890,0
20241101,143200,37426940,3890,3890,3890,3890,0
20241101,143100,37426940,3890,3890,3890,3890,0
20241101,143000,37426940,3890,3890,3890,3890,1
20241101,142900,37423050,3890,3890,3890,3890,0
20241101,142800,37423050,3890,3890,3890,3890,0
20241101,142700,37423050,3890,3890,3890,3890,0
20241101,142600,37423050,3890,3890,3890,3890,0
20241101,142500,37423050,3890,3890,3890,3890,0
20241101,142400,37423050,3890,3890,3890,3890,0
20241101,142300,37423050,3890,3890,3890,3890,0
20241101,142200,37423050,3890,3890,3890,3890,0
20241101,142100,37423050,3890,3890,3890,3890,0
20241101,142000,37423050,3890,3895,3895,3890,35
20241101,141900,37286885,3900,3900,3900,3900,0
20241101,141800,37286885,3900,3900,3900,3900,0
20241101,141700,37286885,3900,3900,3900,3900,0
20241101,141600,37286885,3900,3900,3900,3900,0
20241101,141500,37286885,3900,3900,3900,3900,25
20241101,141400,37189385,3900,3900,3900,3900,0
20241101,141300,37189385,3900,3900,3900,3900,6
20241101,141200,37165985,3900,3900,3900,3900,4
20241101,141100,37150385,3900,3910,3910,3900,33
20241101,141000,37021395,3910,3910,3910,3910,0
20241101,140900,37021395,3910,3910,3910,3910,0
20241101,140800,37021395,3910,3910,3910,3910,0
20241101,140700,37021395,3910,3910,3910,3910,0
20241101,140600,37021395,3910,3910,3910,3910,0
20241101,140500,37021395,3910,3910,3910,3910,3
20241101,140400,37009665,3915,3915,3915,3915,0
20241101,140300,37009665,3915,3915,3915,3915,25
20241101,140200,36911790,3915,3915,3915,3915,0
20241101,140100,36911790,3915,3915,3915,3915,0
20241101,140000,36911790,3915,3915,3915,3915,0
20241101,135900,36911790,3915,3915,3915,3915,0
20241101,135800,36911790,3915,3915,3915,3915,0
20241101,135700,36911790,3915,3915,3915,3915,9
20241101,135600,36876555,3900,3900,3900,3900,0
20241101,135500,36876555,3900,3900,3900,3900,304
20241101,135400,35690955,3900,3900,3900,3900,0
20241101,135300,35690955,3900,3900,3900,3900,3
20241101,135200,35679255,3900,3900,3900,3900,50
20241101,135100,35484255,3900,3900,3900,3900,16
20241101,135000,35421855,3890,3895,3895,3890,55
20241101,134900,35207880,3895,3895,3895,3895,58
20241101,134800,34981970,3900,3900,3900,3900,6
20241101,134700,34958570,3900,3900,3900,3900,0
20241101,134600,34958570,3900,3905,3910,3900,304
20241101,134500,33771680,3910,3910,3910,3910,0
20241101,134400,33771680,3910,3910,3910,3910,0
20241101,134300,33771680,3910,3910,3910,3910,0
20241101,134200,33771680,3910,3910,3910,3910,9
20241101,134100,33736490,3905,3905,3905,3905,0
20241101,134000,33736490,3905,3905,3905,3905,0
20241101,133900,33736490,3905,3905,3905,3905,0
20241101,133800,33736490,3905,3905,3905,3905,0
20241101,133700,33736490,3905,3905,3905,3905,0
20241101,133600,33736490,3905,3905,3905,3905,0
20241101,133500,33736490,3905,3905,3905,3905,1
20241101,133400,33732585,3900,3900,3900,3900,0
20241101,133300,33732585,3900,3900,3900,3900,0
20241101,133200,33732585,3900,3900,3900,3900,2
20241101,133100,33724785,3915,3915,3915,3915,0
20241101,133000,33724785,3915,3915,3915,3915,0
20241101,132900,33724785,3915,3915,3915,3915,0
20241101,132800,33724785,3915,3915,3915,3915,0
20241101,132700,33724785,3915,3915,3915,3915,0
20241101,132600,33724785,3915,3915,3915,3915,0
20241101,132500,33724785,3915,3915,3915,3915,0
20241101,132400,33724785,3915,3910,3915,3910,11
20241101,132300,33681740,3915,3915,3915,3915,0
20241101,132200,33681740,3915,3915,3915,3915,0
20241101,132100,33681740,3915,3915,3915,3915,0
20241101,132000,33681740,3915,3915,3915,3915,0
20241101,131900,33681740,3915,3915,3915,3915,0
20241101,131800,33681740,3915,3915,3915,3915,0
20241101,131700,33681740,3915,3915,3915,3915,0
20241101,131600,33681740,3915,3915,3915,3915,0
20241101,131500,33681740,3915,3915,3915,3915,0
20241101,131400,33681740,3915,3915,3915,3915,0
20241101,131300,33681740,3915,3915,3915,3915,0
20241101,131200,33681740,3915,3915,3915,3915,0
20241101,131100,33681740,3915,3915,3915,3915,0
20241101,131000,33681740,3915,3915,3915,3915,0
20241101,130900,33681740,3915,3915,3915,3915,0
20241101,130800,33681740,3915,3915,3915,3915,0
20241101,130700,33681740,3915,3915,3915,3915,0
20241101,130600,33681740,3915,3915,3915,3915,0
20241101,130500,33681740,3915,3915,3915,3915,0
20241101,130400,33681740,3915,3915,3915,3915,0
20241101,130300,33681740,3915,3915,3915,3915,0
20241101,130200,33681740,3915,3915,3915,3915,0
20241101,130100,33681740,3915,3915,3915,3915,0
20241101,130000,33681740,3915,3915,3915,3915,0
20241101,125900,33681740,3915,3915,3915,3915,0
20241101,125800,33681740,3915,3915,3915,3915,0
20241101,125700,33681740,3915,3915,3915,3915,0
20241101,125600,33681740,3915,3915,3915,3915,0
20241101,125500,33681740,3915,3915,3915,3915,0
20241101,125400,33681740,3915,3910,3915,3910,30
20241101,125300,33564330,3915,3915,3915,3915,0
20241101,125200,33564330,3915,3915,3915,3915,0
20241101,125100,33564330,3915,3915,3915,3915,0
20241101,125000,33564330,3915,3915,3915,3915,0
20241101,124900,33564330,3915,3915,3915,3915,0
20241101,124800,33564330,3915,3915,3915,3915,0
20241101,124700,33564330,3915,3915,3915,3915,0
20241101,124600,33564330,3915,3915,3915,3915,32
20241101,124500,33439050,3915,3915,3915,3915,0
20241101,124400,33439050,3915,3915,3915,3915,0
20241101,124300,33439050,3915,3915,3915,3915,0
20241101,124200,33439050,3915,3915,3915,3915,0
20241101,124100,33439050,3915,3915,3915,3915,0
20241101,124000,33439050,3915,3915,3915,3915,0
20241101,123900,33439050,3915,3915,3915,3915,98
20241101,123800,33055380,3915,3915,3915,3915,0
20241101,123700,33055380,3915,3915,3915,3915,0
20241101,123600,33055380,3915,3915,3915,3915,0
20241101,123500,33055380,3915,3915,3915,3915,0
20241101,123400,33055380,3915,3915,3915,3915,0
20241101,123300,33055380,3915,3915,3915,3915,0
20241101,123200,33055380,3915,3915,3915,3915,0
20241101,123100,33055380,3915,3915,3915,3915,0
20241101,123000,33055380,3915,3915,3915,3915,0
20241101,122900,33055380,3915,3915,3915,3915,0
20241101,122800,33055380,3915,3915,3915,3915,0
20241101,122700,33055380,3915,3915,3915,3915,0
20241101,122600,33055380,3915,3915,3915,3915,0
20241101,122500,33055380,3915,3915,3915,3915,0
20241101,122400,33055380,3915,3915,3915,3915,0
20241101,122300,33055380,3915,3915,3915,3915,0
20241101,122200,33055380,3915,3915,3915,3915,0
20241101,122100,33055380,3915,3915,3915,3915,0
20241101,122000,33055380,3915,3915,3915,3915,0
20241101,121900,33055380,3915,3915,3915,3915,2
20241101,121800,33047550,3920,3920,3920,3920,0
20241101,121700,33047550,3920,3920,3920,3920,0
20241101,121600,33047550,3920,3920,3920,3920,0
20241101,121500,33047550,3920,3920,3920,3920,0
20241101,121400,33047550,3920,3920,3920,3920,0
20241101,121300,33047550,3920,3920,3920,3920,0
20241101,121200,33047550,3920,3920,3920,3920,0
20241101,121100,33047550,3920,3920,3920,3920,0
20241101,121000,33047550,3920,3920,3920,3920,0
20241101,120900,33047550,3920,3920,3920,3920,0
20241101,120800,33047550,3920,3920,3920,3920,0
20241101,120700,33047550,3920,3920,3920,3920,0
20241101,120600,33047550,3920,3920,3920,3920,0
20241101,120500,33047550,3920,3920,3920,3920,0
20241101,120400,33047550,3920,3920,3920,3920,0
20241101,120300,33047550,3920,3920,3920,3920,0
20241101,120200,33047550,3920,3920,3920,3920,0
20241101,120100,33047550,3920,3920,3920,3920,0
20241101,120000,33047550,3920,3920,3920,3920,0
20241101,115900,33047550,3920,3920,3920,3920,0
20241101,115800,33047550,3920,3920,3920,3920,0
20241101,115700,33047550,3920,3920,3920,3920,0
20241101,115600,33047550,3920,3920,3920,3920,0
20241101,115500,33047550,3920,3920,3920,3920,0
20241101,115400,33047550,3920,3920,3920,3920,0
20241101,115300,33047550,3920,3920,3920,3920,0
20241101,115200,33047550,3920,3920,3920,3920,0
20241101,115100,33047550,3920,3920,3920,3920,0
20241101,115000,33047550,3920,3920,3920,3920,0
20241101,114900,33047550,3920,3920,3920,3920,0
20241101,114800,33047550,3920,3920,3920,3920,0
20241101,114700,33047550,3920,3920,3920,3920,0
20241101,114600,33047550,3920,3920,3920,3920,0
20241101,114500,33047550,3920,3920,3920,3920,0
20241101,114400,33047550,3920,3920,3920,3920,0
20241101,114300,33047550,3920,3920,3920,3920,101
20241101,114200,32651630,3920,3900,3920,3900,2
20241101,114100,32643810,3900,3900,3900,3900,0
20241101,114000,32643810,3900,3900,3900,3900,0
20241101,113900,32643810,3900,3900,3900,3900,0
20241101,113800,32643810,3900,3900,3900,3900,0
20241101,113700,32643810,3900,3890,3900,3890,9
20241101,113600,32608790,3900,3900,3900,3900,0
20241101,113500,32608790,3900,3900,3900,3900,4
20241101,113400,32593190,3920,3920,3920,3920,0
20241101,113300,32593190,3920,3920,3920,3920,1
20241101,113200,32589270,3890,3890,3890,3890,1
20241101,113100,32585380,3920,3920,3920,3920,0
20241101,113000,32585380,3920,3920,3920,3920,0
20241101,112900,32585380,3920,3920,3920,3920,1
20241101,112800,32581460,3885,3885,3885,3885,0
20241101,112700,32581460,3885,3885,3885,3885,0
20241101,112600,32581460,3885,3885,3885,3885,1
20241101,112500,32577575,3875,3875,3875,3875,0
20241101,112400,32577575,3875,3905,3905,3875,1770
20241101,112300,25702900,3910,3910,3910,3910,0
20241101,112200,25702900,3910,3895,3910,3895,183
20241101,112100,24990085,3895,3895,3895,3895,0
20241101,112000,24990085,3895,3900,3900,3895,56
20241101,111900,24771690,3900,3900,3900,3900,0
20241101,111800,24771690,3900,3900,3900,3900,0
20241101,111700,24771690,3900,3900,3900,3900,56
20241101,111600,24553290,3900,3900,3900,3900,1081
20241101,111500,20337390,3900,3900,3900,3900,1
20241101,111400,20333490,3910,3910,3910,3910,0
20241101,111300,20333490,3910,3910,3910,3910,0
20241101,111200,20333490,3910,3910,3910,3910,0
20241101,111100,20333490,3910,3910,3910,3910,0
20241101,111000,20333490,3910,3910,3910,3910,23
20241101,110900,20243560,3900,3900,3900,3900,1
20241101,110800,20239660,3910,3910,3910,3910,0
20241101,110700,20239660,3910,3910,3910,3910,0
20241101,110600,20239660,3910,3910,3910,3910,0
20241101,110500,20239660,3910,3910,3910,3910,0
20241101,110400,20239660,3910,3910,3910,3910,26
20241101,110300,20138000,3900,3900,3900,3900,1
20241101,110200,20134100,3900,3900,3900,3900,0
20241101,110100,20134100,3900,3900,3900,3900,2
20241101,110000,20126300,3900,3900,3900,3900,0
20241101,105900,20126300,3900,3900,3900,3900,0
20241101,105800,20126300,3900,3900,3900,3900,1
20241101,105700,20122400,3910,3910,3910,3910,0
20241101,105600,20122400,3910,3910,3910,3910,5
20241101,105500,20102850,3900,3900,3900,3900,0
20241101,105400,20102850,3900,3900,3900,3900,0
20241101,105300,20102850,3900,3900,3900,3900,82
20241101,105200,19783050,3900,3900,3900,3900,1
20241101,105100,19779150,3910,3910,3910,3910,2
20241101,105000,19771330,3910,3910,3910,3910,0
20241101,104900,19771330,3910,3910,3910,3910,0
20241101,104800,19771330,3910,3910,3910,3910,0
20241101,104700,19771330,3910,3900,3910,3900,2
20241101,104600,19763520,3910,3910,3910,3910,0
20241101,104500,19763520,3910,3910,3910,3910,0
20241101,104400,19763520,3910,3910,3910,3910,0
20241101,104300,19763520,3910,3910,3910,3910,0
20241101,104200,19763520,3910,3910,3910,3910,0
20241101,104100,19763520,3910,3900,3910,3900,16
20241101,104000,19700970,3900,3900,3900,3900,0
20241101,103900,19700970,3900,3900,3900,3900,0
20241101,103800,19700970,3900,3900,3900,3900,0
20241101,103700,19700970,3900,3905,3905,3900,127
20241101,103600,19205425,3905,3905,3905,3905,0
20241101,103500,19205425,3905,3905,3905,3905,1
20241101,103400,19201520,3905,3905,3905,3905,0
20241101,103300,19201520,3905,3905,3905,3905,0
20241101,103200,19201520,3905,3905,3905,3905,0
20241101,103100,19201520,3905,3905,3905,3905,0
20241101,103000,19201520,3905,3905,3905,3905,0
20241101,102900,19201520,3905,3905,3905,3905,1
20241101,102800,19197615,3905,3905,3905,3905,0
20241101,102700,19197615,3905,3905,3905,3905,0
20241101,102600,19197615,3905,3905,3905,3905,0
20241101,102500,19197615,3905,3905,3905,3905,0
20241101,102400,19197615,3905,3905,3905,3905,1
20241101,102300,19193710,3930,3930,3930,3930,0
20241101,102200,19193710,3930,3930,3930,3930,1
20241101,102100,19189780,3900,3900,3900,3900,0
20241101,102000,19189780,3900,3900,3900,3900,0
20241101,101900,19189780,3900,3900,3900,3900,0
20241101,101800,19189780,3900,3900,3900,3900,1
20241101,101700,19185880,3915,3915,3915,3915,0
20241101,101600,19185880,3915,3915,3915,3915,0
20241101,101500,19185880,3915,3915,3915,3915,0
20241101,101400,19185880,3915,3915,3915,3915,48
20241101,101300,18997960,3900,3900,3900,3900,1
20241101,101200,18994060,3915,3915,3915,3915,0
20241101,101100,18994060,3915,3915,3915,3915,0
20241101,101000,18994060,3915,3915,3915,3915,17
20241101,100900,18927505,3915,3915,3915,3915,1
20241101,100800,18923590,3915,3915,3920,3915,13
20241101,100700,18872685,3915,3915,3915,3915,1
20241101,100600,18868770,3915,3915,3915,3915,0
20241101,100500,18868770,3915,3915,3915,3915,170
20241101,100400,18203220,3895,3895,3895,3895,0
20241101,100300,18203220,3895,3895,3895,3895,0
20241101,100200,18203220,3895,3895,3895,3895,4
20241101,100100,18187640,3895,3895,3895,3895,1
20241101,100000,18183745,3920,3920,3920,3920,0
20241101,095900,18183745,3920,3920,3920,3920,0
20241101,095800,18183745,3920,3920,3920,3920,0
20241101,095700,18183745,3920,3920,3920,3920,0
20241101,095600,18183745,3920,3920,3920,3920,1
20241101,095500,18179825,3895,3895,3895,3895,1
20241101,095400,18175930,3920,3920,3920,3920,1
20241101,095300,18172010,3920,3920,3920,3920,1
20241101,095200,18168090,3885,3885,3885,3885,0
20241101,095100,18168090,3885,3885,3885,3885,0
20241101,095000,18168090,3885,3885,3885,3885,1
20241101,094900,18164205,3925,3925,3925,3925,0
20241101,094800,18164205,3925,3925,3925,3925,5
20241101,094700,18144580,3925,3925,3925,3925,3
20241101,094600,18132805,3925,3925,3925,3925,0
20241101,094500,18132805,3925,3925,3925,3925,0
20241101,094400,18132805,3925,3885,3925,3885,31
20241101,094300,18012330,3930,3930,3930,3930,0
20241101,094200,18012330,3930,3930,3930,3930,0
20241101,094100,18012330,3930,3930,3930,3930,0
20241101,094000,18012330,3930,3930,3930,3930,0
20241101,093900,18012330,3930,3885,3930,3885,2
20241101,093800,18004515,3955,3955,3955,3955,0
20241101,093700,18004515,3955,3955,3955,3955,0
20241101,093600,18004515,3955,3955,3955,3955,0
20241101,093500,18004515,3955,3955,3955,3955,0
20241101,093400,18004515,3955,3920,3955,3920,15
20241101,093300,17945225,3890,3890,3890,3890,1
20241101,093200,17941335,3885,3905,3905,3885,1519
20241101,093100,12026035,3925,3925,3925,3925,1
20241101,093000,12022110,3925,3925,3925,3925,0
20241101,092900,12022110,3925,3905,3925,3900,520
20241101,092800,9992110,3900,3900,3900,3900,0
20241101,092700,9992110,3900,3900,3900,3900,1
20241101,092600,9988210,3925,3925,3925,3925,8
20241101,092500,9956810,3900,3915,3915,3900,1001
20241101,092400,6049485,3915,3915,3915,3915,2
20241101,092300,6041655,3915,3915,3915,3915,1
20241101,092200,6037740,3910,3915,3915,3910,71
20241101,092100,5759935,3915,3915,3915,3915,1
20241101,092000,5756020,3910,3910,3910,3910,0
20241101,091900,5756020,3910,3910,3910,3910,0
20241101,091800,5756020,3910,3910,3910,3910,0
20241101,091700,5756020,3910,3910,3910,3910,0
20241101,091600,5756020,3910,3910,3910,3910,741
20241101,091500,2858710,3915,3915,3915,3915,10
20241101,091400,2819560,3915,3915,3915,3915,0
20241101,091300,2819560,3915,3915,3915,3915,0
20241101,091200,2819560,3915,3915,3915,3915,150
20241101,091100,2232310,3915,3915,3915,3915,4
20241101,091000,2216650,3910,3910,3910,3910,1
20241101,090900,2212740,3915,3915,3915,3915,34
20241101,090800,2079630,3915,3915,3915,3915,0
20241101,090700,2079630,3915,3915,3915,3915,12
20241101,090600,2032650,3915,3915,3915,3915,0
20241101,090500,2032650,3915,3915,3915,3915,0
20241101,090400,2032650,3915,3915,3915,3915,0
20241101,090300,2032650,3915,3915,3915,3915,70
20241101,090200,1758600,3910,3910,3910,3910,0
20241101,090100,1758600,3910,3930,3930,3910,231
20241101,090000,853530,3925,3990,4050,3925,212