KissMeData/318160/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,210700,510521115,3970,3970,3970,3970,728
20241106,210600,510521115,3970,3970,3970,3970,0
20241106,210500,510521115,3970,3970,3970,3970,0
20241106,210400,510521115,3970,3970,3970,3970,0
20241106,210300,510521115,3970,3970,3970,3970,0
20241106,210200,510521115,3970,3970,3970,3970,0
20241106,210100,510521115,3970,3970,3970,3970,0
20241106,210000,510521115,3970,3970,3970,3970,0
20241106,205900,510521115,3970,3970,3970,3970,0
20241106,205800,510521115,3970,3970,3970,3970,0
20241106,205700,510521115,3970,3970,3970,3970,0
20241106,205600,510521115,3970,3970,3970,3970,0
20241106,205500,510521115,3970,3970,3970,3970,0
20241106,205400,510521115,3970,3970,3970,3970,0
20241106,205300,510521115,3970,3970,3970,3970,0
20241106,205200,510521115,3970,3970,3970,3970,0
20241106,205100,510521115,3970,3970,3970,3970,0
20241106,205000,510521115,3970,3970,3970,3970,0
20241106,204900,510521115,3970,3970,3970,3970,0
20241106,204800,510521115,3970,3970,3970,3970,0
20241106,204700,510521115,3970,3970,3970,3970,0
20241106,204600,510521115,3970,3970,3970,3970,0
20241106,204500,510521115,3970,3970,3970,3970,0
20241106,204400,510521115,3970,3970,3970,3970,0
20241106,204300,510521115,3970,3970,3970,3970,0
20241106,204200,510521115,3970,3970,3970,3970,0
20241106,204100,510521115,3970,3970,3970,3970,0
20241106,204000,510521115,3970,3970,3970,3970,0
20241106,203900,510521115,3970,3970,3970,3970,0
20241106,203800,510521115,3970,3970,3970,3970,0
20241106,203700,510521115,3970,3970,3970,3970,728
20241106,203600,510521115,3970,3970,3970,3970,0
20241106,203500,510521115,3970,3970,3970,3970,0
20241106,203400,510521115,3970,3970,3970,3970,0
20241106,203300,510521115,3970,3970,3970,3970,0
20241106,203200,510521115,3970,3970,3970,3970,0
20241106,203100,510521115,3970,3970,3970,3970,0
20241106,203000,510521115,3970,3970,3970,3970,0
20241106,202900,510521115,3970,3970,3970,3970,0
20241106,202800,510521115,3970,3970,3970,3970,0
20241106,202700,510521115,3970,3970,3970,3970,0
20241106,202600,510521115,3970,3970,3970,3970,0
20241106,202500,510521115,3970,3970,3970,3970,0
20241106,202400,510521115,3970,3970,3970,3970,0
20241106,202300,510521115,3970,3970,3970,3970,0
20241106,202200,510521115,3970,3970,3970,3970,0
20241106,202100,510521115,3970,3970,3970,3970,0
20241106,202000,510521115,3970,3970,3970,3970,0
20241106,201900,510521115,3970,3970,3970,3970,0
20241106,201800,510521115,3970,3970,3970,3970,0
20241106,201700,510521115,3970,3970,3970,3970,0
20241106,201600,510521115,3970,3970,3970,3970,0
20241106,201500,510521115,3970,3970,3970,3970,0
20241106,201400,510521115,3970,3970,3970,3970,0
20241106,201300,510521115,3970,3970,3970,3970,0
20241106,201200,510521115,3970,3970,3970,3970,0
20241106,201100,510521115,3970,3970,3970,3970,0
20241106,201000,510521115,3970,3970,3970,3970,0
20241106,200900,510521115,3970,3970,3970,3970,0
20241106,200800,510521115,3970,3970,3970,3970,0
20241106,200700,510521115,3970,3970,3970,3970,728
20241106,200600,510521115,3970,3970,3970,3970,0
20241106,200500,510521115,3970,3970,3970,3970,0
20241106,200400,510521115,3970,3970,3970,3970,0
20241106,200300,510521115,3970,3970,3970,3970,0
20241106,200200,510521115,3970,3970,3970,3970,0
20241106,200100,510521115,3970,3970,3970,3970,0
20241106,200000,510521115,3970,3970,3970,3970,0
20241106,195900,510521115,3970,3970,3970,3970,0
20241106,195800,510521115,3970,3970,3970,3970,0
20241106,195700,510521115,3970,3970,3970,3970,0
20241106,195600,510521115,3970,3970,3970,3970,0
20241106,195500,510521115,3970,3970,3970,3970,0
20241106,195400,510521115,3970,3970,3970,3970,0
20241106,195300,510521115,3970,3970,3970,3970,0
20241106,195200,510521115,3970,3970,3970,3970,0
20241106,195100,510521115,3970,3970,3970,3970,0
20241106,195000,510521115,3970,3970,3970,3970,0
20241106,194900,510521115,3970,3970,3970,3970,0
20241106,194800,510521115,3970,3970,3970,3970,0
20241106,194700,510521115,3970,3970,3970,3970,0
20241106,194600,510521115,3970,3970,3970,3970,0
20241106,194500,510521115,3970,3970,3970,3970,0
20241106,194400,510521115,3970,3970,3970,3970,0
20241106,194300,510521115,3970,3970,3970,3970,0
20241106,194200,510521115,3970,3970,3970,3970,0
20241106,194100,510521115,3970,3970,3970,3970,0
20241106,194000,510521115,3970,3970,3970,3970,0
20241106,193900,510521115,3970,3970,3970,3970,0
20241106,193800,510521115,3970,3970,3970,3970,0
20241106,193700,510521115,3970,3970,3970,3970,728
20241106,193600,510521115,3970,3970,3970,3970,0
20241106,193500,510521115,3970,3970,3970,3970,0
20241106,193400,510521115,3970,3970,3970,3970,0
20241106,193300,510521115,3970,3970,3970,3970,0
20241106,193200,510521115,3970,3970,3970,3970,0
20241106,193100,510521115,3970,3970,3970,3970,0
20241106,193000,510521115,3970,3970,3970,3970,0
20241106,192900,510521115,3970,3970,3970,3970,0
20241106,192800,510521115,3970,3970,3970,3970,0
20241106,192700,510521115,3970,3970,3970,3970,0
20241106,192600,510521115,3970,3970,3970,3970,0
20241106,192500,510521115,3970,3970,3970,3970,0
20241106,192400,510521115,3970,3970,3970,3970,0
20241106,192300,510521115,3970,3970,3970,3970,0
20241106,192200,510521115,3970,3970,3970,3970,0
20241106,192100,510521115,3970,3970,3970,3970,0
20241106,192000,510521115,3970,3970,3970,3970,0
20241106,191900,510521115,3970,3970,3970,3970,0
20241106,191800,510521115,3970,3970,3970,3970,0
20241106,191700,510521115,3970,3970,3970,3970,0
20241106,191600,510521115,3970,3970,3970,3970,0
20241106,191500,510521115,3970,3970,3970,3970,0
20241106,191400,510521115,3970,3970,3970,3970,0
20241106,191300,510521115,3970,3970,3970,3970,0
20241106,191200,510521115,3970,3970,3970,3970,0
20241106,191100,510521115,3970,3970,3970,3970,0
20241106,191000,510521115,3970,3970,3970,3970,0
20241106,190900,510521115,3970,3970,3970,3970,0
20241106,190800,510521115,3970,3970,3970,3970,0
20241106,190700,510521115,3970,3970,3970,3970,728
20241106,190600,510521115,3970,3970,3970,3970,0
20241106,190500,510521115,3970,3970,3970,3970,0
20241106,190400,510521115,3970,3970,3970,3970,0
20241106,190300,510521115,3970,3970,3970,3970,0
20241106,190200,510521115,3970,3970,3970,3970,0
20241106,190100,510521115,3970,3970,3970,3970,0
20241106,190000,510521115,3970,3970,3970,3970,0
20241106,185900,510521115,3970,3970,3970,3970,0
20241106,185800,510521115,3970,3970,3970,3970,0
20241106,185700,510521115,3970,3970,3970,3970,0
20241106,185600,510521115,3970,3970,3970,3970,0
20241106,185500,510521115,3970,3970,3970,3970,0
20241106,185400,510521115,3970,3970,3970,3970,0
20241106,185300,510521115,3970,3970,3970,3970,0
20241106,185200,510521115,3970,3970,3970,3970,0
20241106,185100,510521115,3970,3970,3970,3970,0
20241106,185000,510521115,3970,3970,3970,3970,0
20241106,184900,510521115,3970,3970,3970,3970,0
20241106,184800,510521115,3970,3970,3970,3970,0
20241106,184700,510521115,3970,3970,3970,3970,0
20241106,184600,510521115,3970,3970,3970,3970,0
20241106,184500,510521115,3970,3970,3970,3970,0
20241106,184400,510521115,3970,3970,3970,3970,0
20241106,184300,510521115,3970,3970,3970,3970,0
20241106,184200,510521115,3970,3970,3970,3970,0
20241106,184100,510521115,3970,3970,3970,3970,0
20241106,184000,510521115,3970,3970,3970,3970,0
20241106,183900,510521115,3970,3970,3970,3970,0
20241106,183800,510521115,3970,3970,3970,3970,0
20241106,183700,510521115,3970,3970,3970,3970,728
20241106,183600,510521115,3970,3970,3970,3970,0
20241106,183500,510521115,3970,3970,3970,3970,0
20241106,183400,510521115,3970,3970,3970,3970,0
20241106,183300,510521115,3970,3970,3970,3970,0
20241106,183200,510521115,3970,3970,3970,3970,0
20241106,183100,510521115,3970,3970,3970,3970,0
20241106,183000,510521115,3970,3970,3970,3970,0
20241106,182900,510521115,3970,3970,3970,3970,0
20241106,182800,510521115,3970,3970,3970,3970,0
20241106,182700,510521115,3970,3970,3970,3970,0
20241106,182600,510521115,3970,3970,3970,3970,0
20241106,182500,510521115,3970,3970,3970,3970,0
20241106,182400,510521115,3970,3970,3970,3970,0
20241106,182300,510521115,3970,3970,3970,3970,0
20241106,182200,510521115,3970,3970,3970,3970,0
20241106,182100,510521115,3970,3970,3970,3970,0
20241106,182000,510521115,3970,3970,3970,3970,0
20241106,181900,510521115,3970,3970,3970,3970,0
20241106,181800,510521115,3970,3970,3970,3970,0
20241106,181700,510521115,3970,3970,3970,3970,0
20241106,181600,510521115,3970,3970,3970,3970,0
20241106,181500,510521115,3970,3970,3970,3970,0
20241106,181400,510521115,3970,3970,3970,3970,0
20241106,181300,510521115,3970,3970,3970,3970,0
20241106,181200,510521115,3970,3970,3970,3970,0
20241106,181100,510521115,3970,3970,3970,3970,0
20241106,181000,510521115,3970,3970,3970,3970,0
20241106,180900,510521115,3970,3970,3970,3970,0
20241106,180800,510521115,3970,3970,3970,3970,0
20241106,180700,510521115,3970,3970,3970,3970,728
20241106,180600,510521115,3970,3970,3970,3970,0
20241106,180500,510521115,3970,3970,3970,3970,0
20241106,180400,510521115,3970,3970,3970,3970,0
20241106,180300,510521115,3970,3970,3970,3970,0
20241106,180200,510521115,3970,3970,3970,3970,0
20241106,180100,510521115,3970,3970,3970,3970,0
20241106,180000,510521115,3970,3970,3970,3970,0
20241106,175900,510521115,3970,3970,3970,3970,0
20241106,175800,510521115,3970,3970,3970,3970,0
20241106,175700,510521115,3970,3970,3970,3970,0
20241106,175600,510521115,3970,3970,3970,3970,0
20241106,175500,510521115,3970,3970,3970,3970,0
20241106,175400,510521115,3970,3970,3970,3970,0
20241106,175300,510521115,3970,3970,3970,3970,0
20241106,175200,510521115,3970,3970,3970,3970,0
20241106,175100,510521115,3970,3970,3970,3970,0
20241106,175000,510521115,3970,3970,3970,3970,0
20241106,174900,510521115,3970,3970,3970,3970,0
20241106,174800,510521115,3970,3970,3970,3970,0
20241106,174700,510521115,3970,3970,3970,3970,0
20241106,174600,510521115,3970,3970,3970,3970,0
20241106,174500,510521115,3970,3970,3970,3970,0
20241106,174400,510521115,3970,3970,3970,3970,0
20241106,174300,510521115,3970,3970,3970,3970,0
20241106,174200,510521115,3970,3970,3970,3970,0
20241106,174100,510521115,3970,3970,3970,3970,0
20241106,174000,510521115,3970,3970,3970,3970,0
20241106,173900,510521115,3970,3970,3970,3970,0
20241106,173800,510521115,3970,3970,3970,3970,0
20241106,173700,510521115,3970,3970,3970,3970,728
20241106,173600,510521115,3970,3970,3970,3970,0
20241106,173500,510521115,3970,3970,3970,3970,0
20241106,173400,510521115,3970,3970,3970,3970,0
20241106,173300,510521115,3970,3970,3970,3970,0
20241106,173200,510521115,3970,3970,3970,3970,0
20241106,173100,510521115,3970,3970,3970,3970,0
20241106,173000,510521115,3970,3970,3970,3970,0
20241106,172900,510521115,3970,3970,3970,3970,0
20241106,172800,510521115,3970,3970,3970,3970,0
20241106,172700,510521115,3970,3970,3970,3970,0
20241106,172600,510521115,3970,3970,3970,3970,0
20241106,172500,510521115,3970,3970,3970,3970,0
20241106,172400,510521115,3970,3970,3970,3970,0
20241106,172300,510521115,3970,3970,3970,3970,0
20241106,172200,510521115,3970,3970,3970,3970,0
20241106,172100,510521115,3970,3970,3970,3970,0
20241106,172000,510521115,3970,3970,3970,3970,0
20241106,171900,510521115,3970,3970,3970,3970,0
20241106,171800,510521115,3970,3970,3970,3970,0
20241106,171700,510521115,3970,3970,3970,3970,0
20241106,171600,510521115,3970,3970,3970,3970,0
20241106,171500,510521115,3970,3970,3970,3970,0
20241106,171400,510521115,3970,3970,3970,3970,0
20241106,171300,510521115,3970,3970,3970,3970,0
20241106,171200,510521115,3970,3970,3970,3970,0
20241106,171100,510521115,3970,3970,3970,3970,0
20241106,171000,510521115,3970,3970,3970,3970,0
20241106,170900,510521115,3970,3970,3970,3970,0
20241106,170800,510521115,3970,3970,3970,3970,0
20241106,170700,510521115,3970,3970,3970,3970,728
20241106,170600,510521115,3970,3970,3970,3970,0
20241106,170500,510521115,3970,3970,3970,3970,0
20241106,170400,510521115,3970,3970,3970,3970,0
20241106,170300,510521115,3970,3970,3970,3970,0
20241106,170200,510521115,3970,3970,3970,3970,0
20241106,170100,510521115,3970,3970,3970,3970,0
20241106,170000,510521115,3970,3970,3970,3970,0
20241106,165900,510521115,3970,3970,3970,3970,0
20241106,165800,510521115,3970,3970,3970,3970,0
20241106,165700,510521115,3970,3970,3970,3970,0
20241106,165600,510521115,3970,3970,3970,3970,0
20241106,165500,510521115,3970,3970,3970,3970,0
20241106,165400,510521115,3970,3970,3970,3970,0
20241106,165300,510521115,3970,3970,3970,3970,0
20241106,165200,510521115,3970,3970,3970,3970,0
20241106,165100,510521115,3970,3970,3970,3970,0
20241106,165000,510521115,3970,3970,3970,3970,0
20241106,164900,510521115,3970,3970,3970,3970,0
20241106,164800,510521115,3970,3970,3970,3970,0
20241106,164700,510521115,3970,3970,3970,3970,0
20241106,164600,510521115,3970,3970,3970,3970,0
20241106,164500,510521115,3970,3970,3970,3970,0
20241106,164400,510521115,3970,3970,3970,3970,0
20241106,164300,510521115,3970,3970,3970,3970,0
20241106,164200,510521115,3970,3970,3970,3970,0
20241106,164100,510521115,3970,3970,3970,3970,0
20241106,164000,510521115,3970,3970,3970,3970,0
20241106,163900,510521115,3970,3970,3970,3970,0
20241106,163800,510521115,3970,3970,3970,3970,0
20241106,163700,510521115,3970,3970,3970,3970,728
20241106,163600,510521115,3970,3970,3970,3970,0
20241106,163500,510521115,3970,3970,3970,3970,0
20241106,163400,510521115,3970,3970,3970,3970,0
20241106,163300,510521115,3970,3970,3970,3970,0
20241106,163200,510521115,3970,3970,3970,3970,0
20241106,163100,510521115,3970,3970,3970,3970,0
20241106,163000,510521115,3970,3970,3970,3970,0
20241106,162900,510521115,3970,3970,3970,3970,0
20241106,162800,510521115,3970,3970,3970,3970,0
20241106,162700,510521115,3970,3970,3970,3970,0
20241106,162600,510521115,3970,3970,3970,3970,0
20241106,162500,510521115,3970,3970,3970,3970,0
20241106,162400,510521115,3970,3970,3970,3970,0
20241106,162300,510521115,3970,3970,3970,3970,0
20241106,162200,510521115,3970,3970,3970,3970,0
20241106,162100,510521115,3970,3970,3970,3970,0
20241106,162000,510521115,3970,3970,3970,3970,0
20241106,161900,510521115,3970,3970,3970,3970,0
20241106,161800,510521115,3970,3970,3970,3970,0
20241106,161700,510521115,3970,3970,3970,3970,0
20241106,161600,510521115,3970,3970,3970,3970,0
20241106,161500,510521115,3970,3970,3970,3970,0
20241106,161400,510521115,3970,3970,3970,3970,0
20241106,161300,510521115,3970,3970,3970,3970,0
20241106,161200,510521115,3970,3970,3970,3970,0
20241106,161100,510521115,3970,3970,3970,3970,0
20241106,161000,510521115,3970,3970,3970,3970,0
20241106,160900,510521115,3970,3970,3970,3970,0
20241106,160800,510521115,3970,3970,3970,3970,0
20241106,160700,510521115,3970,3970,3970,3970,728
20241106,160600,510521115,3970,3970,3970,3970,0
20241106,160500,510521115,3970,3970,3970,3970,0
20241106,160400,510521115,3970,3970,3970,3970,0
20241106,160300,510521115,3970,3970,3970,3970,0
20241106,160200,510521115,3970,3970,3970,3970,0
20241106,160100,510521115,3970,3970,3970,3970,0
20241106,160000,510521115,3970,3970,3970,3970,0
20241106,155900,510521115,3970,3970,3970,3970,0
20241106,155800,510521115,3970,3970,3970,3970,0
20241106,155700,510521115,3970,3970,3970,3970,0
20241106,155600,510521115,3970,3970,3970,3970,0
20241106,155500,510521115,3970,3970,3970,3970,0
20241106,155400,510521115,3970,3970,3970,3970,0
20241106,155300,510521115,3970,3970,3970,3970,0
20241106,155200,510521115,3970,3970,3970,3970,0
20241106,155100,510521115,3970,3970,3970,3970,0
20241106,155000,510521115,3970,3970,3970,3970,0
20241106,154900,510521115,3970,3970,3970,3970,0
20241106,154800,510521115,3970,3970,3970,3970,0
20241106,154700,510521115,3970,3970,3970,3970,0
20241106,154600,510521115,3970,3970,3970,3970,0
20241106,154500,510521115,3970,3970,3970,3970,0
20241106,154400,510521115,3970,3970,3970,3970,0
20241106,154300,510521115,3970,3970,3970,3970,0
20241106,154200,510521115,3970,3970,3970,3970,0
20241106,154100,510521115,3970,3970,3970,3970,0
20241106,154000,510521115,3970,3970,3970,3970,0
20241106,153900,510521115,3970,3970,3970,3970,0
20241106,153800,510521115,3970,3970,3970,3970,0
20241106,153700,510521115,3970,3970,3970,3970,728
20241106,153600,510521115,3970,3970,3970,3970,0
20241106,153500,510521115,3970,3970,3970,3970,0
20241106,153400,510521115,3970,3970,3970,3970,0
20241106,153300,510521115,3970,3970,3970,3970,0
20241106,153200,510521115,3970,3970,3970,3970,0
20241106,153100,510521115,3970,3970,3970,3970,0
20241106,153000,510521115,3970,3970,3970,3970,728
20241106,152900,507630955,3980,3980,3980,3980,0
20241106,152800,507630955,3980,3980,3980,3980,0
20241106,152700,507630955,3980,3980,3980,3980,0
20241106,152600,507630955,3980,3980,3980,3980,0
20241106,152500,507630955,3980,3980,3980,3980,0
20241106,152400,507630955,3980,3980,3980,3980,0
20241106,152300,507630955,3980,3980,3980,3980,0
20241106,152200,507630955,3980,3980,3980,3980,0
20241106,152100,507630955,3980,3980,3980,3980,0
20241106,152000,507630955,3980,3980,3980,3980,0
20241106,151900,507630955,3980,3980,3980,3980,15
20241106,151800,507571255,3980,3990,3990,3980,27
20241106,151700,507463680,3990,4000,4000,3990,45
20241106,151600,507283945,4010,4010,4010,4010,0
20241106,151500,507283945,4010,3995,4010,3995,31
20241106,151400,507159710,4010,4010,4010,4010,0
20241106,151300,507159710,4010,4010,4010,4010,5
20241106,151200,507139660,4010,4005,4010,4005,28
20241106,151100,507027385,4010,4010,4010,4010,0
20241106,151000,507027385,4010,3975,4010,3970,546
20241106,150900,504843485,3980,3980,3980,3980,24
20241106,150800,504747965,3980,3980,3980,3980,5
20241106,150700,504728065,3980,3990,3995,3980,101
20241106,150600,504325570,3990,3995,3995,3990,12
20241106,150500,504277645,4000,3995,4000,3995,49
20241106,150400,504081825,3985,3985,3985,3980,1181
20241106,150300,499375545,3980,3975,3980,3975,2
20241106,150200,499367590,3980,3980,3980,3980,5
20241106,150100,499347690,3980,3980,3980,3980,7
20241106,150000,499319830,3985,3985,3985,3985,190
20241106,145900,498562680,3975,3975,3975,3975,5
20241106,145800,498542805,3975,3975,3975,3975,5
20241106,145700,498522930,3970,3970,3970,3970,15
20241106,145600,498463380,3960,3960,3960,3960,0
20241106,145500,498463380,3960,3990,3990,3960,1405
20241106,145400,492880465,3995,3995,3995,3995,23
20241106,145300,492788580,3995,4000,4000,3990,89
20241106,145200,492433170,3995,3995,3995,3995,10
20241106,145100,492393220,3985,3985,3985,3985,0
20241106,145000,492393220,3985,3985,3985,3985,0
20241106,144900,492393220,3985,4005,4005,3985,116
20241106,144800,491930725,4000,3985,4000,3985,19
20241106,144700,491854860,4000,3995,4005,3995,3875
20241106,144600,476354950,3980,3975,3980,3975,48
20241106,144500,476164125,3995,3995,4000,3995,766
20241106,144400,473102205,3995,3995,3995,3995,200
20241106,144300,472303205,3995,3990,3995,3990,193
20241106,144200,471533130,3985,3955,3985,3955,505
20241106,144100,469522045,3950,3950,3950,3950,0
20241106,144000,469522045,3950,3925,3950,3925,530
20241106,143900,467430800,3950,3910,3950,3900,2598
20241106,143800,457221580,3910,3900,3910,3900,15
20241106,143700,457162980,3900,3900,3900,3900,5
20241106,143600,457143480,3895,3895,3895,3895,15
20241106,143500,457085055,3895,3895,3895,3895,0
20241106,143400,457085055,3895,3895,3895,3895,499
20241106,143300,455141450,3885,3885,3885,3880,76
20241106,143200,454846310,3885,3885,3885,3885,5
20241106,143100,454826885,3885,3885,3885,3885,10
20241106,143000,454788035,3880,3880,3880,3880,148
20241106,142900,454213795,3880,3870,3880,3870,11
20241106,142800,454171215,3880,3880,3880,3880,0
20241106,142700,454171215,3880,3860,3880,3860,77
20241106,142600,453873975,3860,3865,3885,3860,197
20241106,142500,453113505,3860,3860,3860,3860,0
20241106,142400,453113505,3860,3855,3860,3855,38
20241106,142300,452966880,3855,3875,3875,3855,1297
20241106,142200,447961235,3860,3840,3860,3840,1987
20241106,142100,440313015,3820,3820,3820,3820,0
20241106,142000,440313015,3820,3820,3820,3820,0
20241106,141900,440313015,3820,3825,3825,3820,2101
20241106,141800,432286690,3825,3815,3825,3815,15
20241106,141700,432229415,3825,3825,3825,3825,4
20241106,141600,432214115,3820,3825,3825,3805,1830
20241106,141500,425243230,3825,3825,3825,3825,94
20241106,141400,424883680,3820,3855,3855,3795,13691
20241106,141300,372648890,3870,3895,3895,3870,925
20241106,141200,369063910,3895,3895,3895,3895,5
20241106,141100,369044435,3895,3895,3895,3895,5
20241106,141000,369024960,3890,3895,3895,3890,165
20241106,140900,368382335,3890,3890,3890,3890,52
20241106,140800,368180055,3885,3920,3920,3885,3233
20241106,140700,355573365,3915,3915,3915,3915,1
20241106,140600,355569450,3920,3915,3920,3915,7
20241106,140500,355542020,3910,3910,3910,3910,195
20241106,140400,354779570,3900,3900,3900,3900,0
20241106,140300,354779570,3900,3920,3920,3900,4388
20241106,140200,337656660,3925,3925,3925,3925,5
20241106,140100,337637035,3925,3925,3925,3925,5
20241106,140000,337617410,3925,3925,3925,3925,0
20241106,135900,337617410,3925,3925,3925,3925,5
20241106,135800,337597785,3925,3925,3925,3925,5
20241106,135700,337578160,3925,3920,3925,3920,124
20241106,135600,337092005,3920,3920,3920,3920,5
20241106,135500,337072405,3920,3920,3920,3920,0
20241106,135400,337072405,3920,3920,3920,3920,0
20241106,135300,337072405,3920,3910,3920,3910,18
20241106,135200,337001895,3920,3920,3920,3915,30
20241106,135100,336884425,3920,3920,3920,3920,5
20241106,135000,336864825,3910,3910,3910,3910,1
20241106,134900,336860915,3910,3910,3910,3910,1
20241106,134800,336857005,3905,3910,3910,3905,80
20241106,134700,336544485,3905,3905,3905,3905,16
20241106,134600,336482005,3905,3915,3915,3905,1490
20241106,134500,330662870,3920,3920,3920,3920,5
20241106,134400,330643270,3920,3920,3920,3920,5
20241106,134300,330623670,3915,3915,3915,3915,23
20241106,134200,330533625,3915,3915,3915,3915,0
20241106,134100,330533625,3915,3920,3920,3915,38
20241106,134000,330384830,3915,3915,3915,3915,177
20241106,133900,329691875,3920,3920,3920,3915,48
20241106,133800,329503720,3920,3920,3920,3920,5
20241106,133700,329484120,3920,3920,3920,3920,5
20241106,133600,329464520,3920,3920,3920,3920,23
20241106,133500,329374360,3920,3920,3920,3920,5
20241106,133400,329354760,3920,3920,3920,3920,5
20241106,133300,329335160,3920,3920,3920,3920,18
20241106,133200,329264600,3920,3920,3920,3920,15
20241106,133100,329205800,3920,3920,3920,3920,0
20241106,133000,329205800,3920,3915,3920,3915,44
20241106,132900,329033515,3920,3920,3920,3920,5
20241106,132800,329013915,3925,3925,3925,3925,5
20241106,132700,328994290,3925,3920,3925,3920,227
20241106,132600,328103870,3920,3920,3920,3920,0
20241106,132500,328103870,3920,3920,3920,3920,5
20241106,132400,328084270,3920,3920,3920,3920,5
20241106,132300,328064670,3915,3915,3920,3915,698
20241106,132200,325331975,3915,3915,3915,3915,74
20241106,132100,325042265,3915,3920,3920,3915,27
20241106,132000,324936555,3910,3910,3910,3910,2
20241106,131900,324928735,3920,3920,3920,3920,15
20241106,131800,324869935,3900,3900,3900,3900,0
20241106,131700,324869935,3900,3900,3900,3900,0
20241106,131600,324869935,3900,3900,3900,3900,80
20241106,131500,324557935,3890,3900,3900,3890,120
20241106,131400,324090135,3870,3870,3870,3870,0
20241106,131300,324090135,3870,3870,3870,3870,0
20241106,131200,324090135,3870,3870,3870,3870,0
20241106,131100,324090135,3870,3885,3885,3870,1078
20241106,131000,319912880,3880,3905,3905,3880,6829
20241106,130900,293373695,3905,3950,3950,3900,3406
20241106,130800,280056055,3945,3945,3945,3945,0
20241106,130700,280056055,3945,3970,3970,3945,111
20241106,130600,279617235,3965,3965,3965,3965,1
20241106,130500,279613270,3990,3990,3990,3990,0
20241106,130400,279613270,3990,3990,3990,3990,0
20241106,130300,279613270,3990,3985,3990,3985,10
20241106,130200,279573380,3990,3985,3990,3985,3
20241106,130100,279561420,3985,3985,3985,3985,0
20241106,130000,279561420,3985,3985,3990,3985,24
20241106,125900,279465755,3950,3955,3955,3950,8
20241106,125800,279434125,3945,3980,3980,3945,154
20241106,125700,278824850,3980,3980,3985,3980,45
20241106,125600,278645665,3975,3970,3975,3970,2
20241106,125500,278637720,3965,3965,3965,3965,1
20241106,125400,278633755,3960,3955,3960,3955,8
20241106,125300,278602080,3950,3955,3955,3950,6
20241106,125200,278578355,3950,3950,3950,3950,1
20241106,125100,278574405,3945,3960,3960,3945,29
20241106,125000,278459655,3955,3950,3955,3950,5
20241106,124900,278439900,3945,3945,3945,3945,5
20241106,124800,278420175,3940,3945,3985,3940,620
20241106,124700,275976560,3940,3940,3945,3940,129
20241106,124600,275468255,3980,3980,3980,3980,0
20241106,124500,275468255,3980,3980,3980,3980,31
20241106,124400,275344875,3925,3925,3925,3925,0
20241106,124300,275344875,3925,3925,3925,3925,2
20241106,124200,275337025,3940,3940,3940,3940,18
20241106,124100,275266105,3905,3930,3930,3905,1007
20241106,124000,271332930,3910,3910,3910,3910,27
20241106,123900,271227360,3900,3900,3900,3895,70
20241106,123800,270954425,3900,3900,3900,3900,5
20241106,123700,270934925,3900,3900,3900,3900,3
20241106,123600,270923225,3900,3895,3900,3895,1561
20241106,123500,264843015,3900,3900,3900,3900,105
20241106,123400,264433515,3900,3905,3905,3900,918
20241106,123300,260852815,3900,3925,3930,3900,2249
20241106,123200,252058245,3920,3925,3925,3920,146
20241106,123100,251485900,3925,3925,3925,3920,220
20241106,123000,250623070,3920,3925,3925,3920,2000
20241106,122900,242777205,3925,3935,3935,3925,2563
20241106,122800,232696915,3940,3940,3940,3940,5
20241106,122700,232677215,3940,3940,3945,3940,47
20241106,122600,232492010,3940,3940,3940,3940,5
20241106,122500,232472310,3940,3940,3940,3940,1
20241106,122400,232468370,3940,3940,3940,3940,20
20241106,122300,232389570,3945,3935,3945,3930,668
20241106,122200,229757940,3940,3935,3940,3935,400
20241106,122100,228182440,3940,3940,3940,3940,5
20241106,122000,228162740,3940,3940,3940,3940,5
20241106,121900,228143040,3935,3940,3940,3935,255
20241106,121800,227139590,3940,3940,3940,3940,225
20241106,121700,226253090,3935,3935,3935,3935,0
20241106,121600,226253090,3935,3940,3940,3935,51
20241106,121500,226052355,3935,3935,3935,3935,0
20241106,121400,226052355,3935,3935,3935,3935,0
20241106,121300,226052355,3935,3935,3935,3935,19
20241106,121200,225977590,3935,3965,3970,3935,256
20241106,121100,224969410,3940,3940,3940,3940,0
20241106,121000,224969410,3940,3960,3960,3935,5001
20241106,120900,205243735,3955,3960,3960,3955,200
20241106,120800,204452690,3960,3960,3960,3960,20
20241106,120700,204373490,3955,3980,3980,3955,394
20241106,120600,202811845,3975,3975,3975,3975,0
20241106,120500,202811845,3975,3975,3975,3975,16
20241106,120400,202748245,3970,3970,3970,3970,8
20241106,120300,202716485,3950,3950,3950,3950,0
20241106,120200,202716485,3950,3975,3975,3950,1200
20241106,120100,197974980,3985,3985,3985,3985,33
20241106,120000,197843475,3990,3995,3995,3990,946
20241106,115900,194068880,3995,3990,3995,3990,108
20241106,115800,193637770,3990,3990,3990,3990,5
20241106,115700,193617820,3990,3990,3990,3990,5
20241106,115600,193597870,3990,3990,3990,3990,9
20241106,115500,193561960,3990,3990,3990,3990,27
20241106,115400,193454230,3995,3995,3995,3995,5
20241106,115300,193434255,3995,3995,3995,3990,24
20241106,115200,193338380,3990,3990,3990,3990,0
20241106,115100,193338380,3990,3990,3990,3990,10
20241106,115000,193298480,3985,3985,3985,3985,16
20241106,114900,193234720,3985,3985,3985,3985,0
20241106,114800,193234720,3985,3985,3985,3985,5
20241106,114700,193214795,3985,3995,3995,3985,13
20241106,114600,193162960,3990,3990,3990,3990,0
20241106,114500,193162960,3990,3990,3990,3990,10
20241106,114400,193123060,3990,3990,3990,3990,10
20241106,114300,193083160,3985,3985,3985,3985,10
20241106,114200,193043310,3975,3975,3975,3975,0
20241106,114100,193043310,3975,3975,3975,3975,0
20241106,114000,193043310,3975,3975,3975,3975,5
20241106,113900,193023435,3985,3985,3985,3985,1
20241106,113800,193019450,3985,3985,3985,3975,77
20241106,113700,192712900,3980,3995,3995,3980,7947
20241106,113600,161043940,3995,3995,3995,3995,5
20241106,113500,161023965,3995,3995,3995,3995,9
20241106,113400,160988010,3995,3990,3995,3990,6
20241106,113300,160964045,3995,3995,3995,3995,5
20241106,113200,160944070,3985,3985,3985,3985,94
20241106,113100,160569480,3985,3985,3985,3985,44
20241106,113000,160394140,3985,3985,3985,3985,5
20241106,112900,160374215,3985,3985,3985,3985,5
20241106,112800,160354290,3980,3980,3980,3980,20
20241106,112700,160274690,3985,3985,3985,3985,5
20241106,112600,160254765,3985,3985,3985,3985,5
20241106,112500,160234840,3985,3985,3985,3985,5
20241106,112400,160214915,3985,3985,3985,3985,255
20241106,112300,159198740,3980,3985,3985,3980,14
20241106,112200,159142995,3980,3985,3985,3980,23
20241106,112100,159051415,3985,3985,3985,3985,0
20241106,112000,159051415,3985,3980,3985,3980,8
20241106,111900,159019550,3985,3985,3985,3980,29
20241106,111800,158904070,3985,3990,3990,3985,10
20241106,111700,158864175,3990,3995,3995,3985,54
20241106,111600,158648645,3995,3995,3995,3995,5
20241106,111500,158628670,3990,3990,3990,3990,0
20241106,111400,158628670,3990,3990,3990,3990,18
20241106,111300,158556850,3990,3990,3990,3990,30
20241106,111200,158437150,3995,3995,3995,3995,0
20241106,111100,158437150,3995,3990,3995,3990,4
20241106,111000,158421175,3995,3995,3995,3995,0
20241106,110900,158421175,3995,3995,3995,3995,300
20241106,110800,157222675,3995,3955,3995,3955,260
20241106,110700,156187210,3950,3950,3950,3950,2079
20241106,110600,147975160,3950,3950,3950,3950,5
20241106,110500,147955410,3950,3945,3950,3945,37
20241106,110400,147809420,3945,3950,3950,3945,205
20241106,110300,147000670,3950,3970,3970,3950,1852
20241106,110200,139684590,3970,3970,3970,3970,51
20241106,110100,139482120,3970,3970,3970,3970,0
20241106,110000,139482120,3970,3970,3970,3970,0
20241106,105900,139482120,3970,3985,3985,3950,3701
20241106,105800,124820665,3990,3995,3995,3990,28
20241106,105700,124708920,3995,3995,3995,3995,8
20241106,105600,124676960,3995,3995,3995,3995,5
20241106,105500,124656985,3990,3990,3990,3990,0
20241106,105400,124656985,3990,3990,3990,3990,23
20241106,105300,124565215,3995,3995,3995,3995,5
20241106,105200,124545240,3995,3995,3995,3995,5
20241106,105100,124525265,3990,3990,3990,3990,14
20241106,105000,124469405,3990,3995,3995,3990,18
20241106,104900,124397560,3990,3995,3995,3990,2572
20241106,104800,114122425,4000,4005,4005,4000,56
20241106,104700,113898400,4005,4005,4005,4005,0
20241106,104600,113898400,4005,4005,4005,4005,5
20241106,104500,113878375,4005,4005,4005,4005,9
20241106,104400,113842330,4005,4005,4005,4005,5
20241106,104300,113822305,4005,4005,4005,4005,5
20241106,104200,113802280,4005,4005,4005,4005,5
20241106,104100,113782255,4000,4000,4000,3995,466
20241106,104000,111920545,4000,4000,4000,4000,0
20241106,103900,111920545,4000,4000,4000,4000,5
20241106,103800,111900545,4000,4000,4000,4000,5
20241106,103700,111880545,3995,3995,3995,3995,0
20241106,103600,111880545,3995,3995,3995,3995,0
20241106,103500,111880545,3995,3995,3995,3995,28
20241106,103400,111768685,4005,4005,4005,4005,0
20241106,103300,111768685,4005,4005,4005,4005,15
20241106,103200,111708610,4010,4005,4010,4005,16
20241106,103100,111644480,3985,3985,3985,3985,8
20241106,103000,111612600,3990,3995,3995,3990,45
20241106,102900,111432950,4000,4000,4000,4000,19
20241106,102800,111356950,3995,3995,3995,3995,22
20241106,102700,111269060,3980,3980,3980,3980,0
20241106,102600,111269060,3980,4020,4020,3980,584
20241106,102500,108938460,4020,4020,4020,4020,0
20241106,102400,108938460,4020,4020,4020,4020,0
20241106,102300,108938460,4020,4020,4020,4020,1
20241106,102200,108934440,4025,4020,4025,4020,30
20241106,102100,108813835,4015,4010,4015,4010,592
20241106,102000,106436995,4010,4010,4010,4010,9
20241106,101900,106400905,4010,4010,4010,4010,160
20241106,101800,105759305,4005,3995,4005,3990,313
20241106,101700,104507395,4000,3995,4000,3995,28
20241106,101600,104395440,3990,3990,3990,3990,0
20241106,101500,104395440,3990,3990,3990,3990,1
20241106,101400,104391450,3990,3990,3990,3990,0
20241106,101300,104391450,3990,3990,3990,3990,0
20241106,101200,104391450,3990,3990,3990,3990,0
20241106,101100,104391450,3990,3990,3990,3990,0
20241106,101000,104391450,3990,3990,3990,3990,6
20241106,100900,104367510,3990,3990,3990,3990,35
20241106,100800,104227860,3990,3990,3990,3990,20
20241106,100700,104148060,3990,3990,3990,3990,31
20241106,100600,104024370,3970,3970,3970,3970,0
20241106,100500,104024370,3970,3980,3980,3970,3000
20241106,100400,92106385,4000,4000,4000,4000,0
20241106,100300,92106385,4000,4000,4000,4000,0
20241106,100200,92106385,4000,3995,4000,3995,2
20241106,100100,92098390,3980,3980,3980,3980,0
20241106,100000,92098390,3980,3995,4000,3980,2756
20241106,095900,81106740,3980,3980,3980,3980,0
20241106,095800,81106740,3980,3980,3985,3980,40
20241106,095700,80947440,3985,3985,3985,3985,0
20241106,095600,80947440,3985,3985,3985,3985,0
20241106,095500,80947440,3985,3985,3985,3985,0
20241106,095400,80947440,3985,3985,3985,3985,0
20241106,095300,80947440,3985,3985,3985,3985,550
20241106,095200,78755690,3985,3985,3985,3985,0
20241106,095100,78755690,3985,3985,3985,3985,580
20241106,095000,76444390,3985,3985,3985,3985,2
20241106,094900,76436420,3985,3980,3985,3980,301
20241106,094800,75238435,3975,3980,3980,3970,120
20241106,094700,74761655,3980,3980,3980,3980,0
20241106,094600,74761655,3980,3980,3980,3980,0
20241106,094500,74761655,3980,3980,3980,3980,2
20241106,094400,74753695,4025,4025,4025,4025,250
20241106,094300,73747445,4025,4015,4025,4015,3
20241106,094200,73735385,4000,4000,4000,4000,590
20241106,094100,71375385,4000,4000,4000,4000,10
20241106,094000,71335385,4000,4000,4000,4000,0
20241106,093900,71335385,4000,4000,4000,4000,104
20241106,093800,70919385,3965,3960,3965,3960,220
20241106,093700,70047185,3955,3955,3955,3955,188
20241106,093600,69303645,3955,3955,3955,3955,1
20241106,093500,69299690,3955,3955,3955,3955,1
20241106,093400,69295735,3955,3955,3955,3955,11
20241106,093300,69252230,3955,3955,3955,3955,180
20241106,093200,68540330,4000,3995,4000,3995,20
20241106,093100,68460380,4000,3945,4000,3945,305
20241106,093000,67242050,3985,3955,3985,3955,341
20241106,092900,65888810,3930,3930,3930,3930,0
20241106,092800,65888810,3930,3915,3930,3910,207
20241106,092700,65077490,3900,3900,3900,3900,235
20241106,092600,64160990,3890,3890,3890,3890,0
20241106,092500,64160990,3890,3925,3925,3890,5444
20241106,092400,42935265,3930,3930,3935,3930,135
20241106,092300,42404075,3935,3945,3945,3935,39
20241106,092200,42250590,3945,3955,3955,3945,1300
20241106,092100,37112090,3945,3955,3955,3945,105
20241106,092000,36697825,3965,3965,3965,3955,303
20241106,091900,35496440,3970,3945,3970,3940,401
20241106,091800,33915135,3945,4005,4005,3945,3497
20241106,091700,20019715,4005,4005,4005,4005,1316
20241106,091600,14749135,4010,4010,4010,4010,0
20241106,091500,14749135,4010,4010,4010,4010,0
20241106,091400,14749135,4010,4010,4010,4010,291
20241106,091300,13582225,4010,4010,4010,4010,33
20241106,091200,13449895,4010,4010,4010,4010,0
20241106,091100,13449895,4010,4010,4010,4010,521
20241106,091000,11360685,4010,4010,4010,4010,5
20241106,090900,11340635,4015,4015,4015,4015,1
20241106,090800,11336620,4010,4010,4010,4010,16
20241106,090700,11272460,4005,4015,4015,4005,410
20241106,090600,9627875,4010,4010,4010,4010,0
20241106,090500,9627875,4010,4030,4030,4005,586
20241106,090400,7274590,4025,4025,4025,4025,0
20241106,090300,7274590,4025,4030,4030,4025,271
20241106,090200,6182465,4030,4035,4055,4030,293
20241106,090100,5000350,4035,4060,4060,4035,1001
20241106,090000,952760,4055,4050,4055,4050,235