KissMeData/331920/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,211000,237894240,3850,3850,3850,3850,939
20241106,210900,237894240,3850,3850,3850,3850,0
20241106,210800,237894240,3850,3850,3850,3850,0
20241106,210700,237894240,3850,3850,3850,3850,0
20241106,210600,237894240,3850,3850,3850,3850,0
20241106,210500,237894240,3850,3850,3850,3850,0
20241106,210400,237894240,3850,3850,3850,3850,0
20241106,210300,237894240,3850,3850,3850,3850,0
20241106,210200,237894240,3850,3850,3850,3850,0
20241106,210100,237894240,3850,3850,3850,3850,0
20241106,210000,237894240,3850,3850,3850,3850,0
20241106,205900,237894240,3850,3850,3850,3850,0
20241106,205800,237894240,3850,3850,3850,3850,0
20241106,205700,237894240,3850,3850,3850,3850,0
20241106,205600,237894240,3850,3850,3850,3850,0
20241106,205500,237894240,3850,3850,3850,3850,0
20241106,205400,237894240,3850,3850,3850,3850,0
20241106,205300,237894240,3850,3850,3850,3850,0
20241106,205200,237894240,3850,3850,3850,3850,0
20241106,205100,237894240,3850,3850,3850,3850,0
20241106,205000,237894240,3850,3850,3850,3850,0
20241106,204900,237894240,3850,3850,3850,3850,0
20241106,204800,237894240,3850,3850,3850,3850,0
20241106,204700,237894240,3850,3850,3850,3850,0
20241106,204600,237894240,3850,3850,3850,3850,0
20241106,204500,237894240,3850,3850,3850,3850,0
20241106,204400,237894240,3850,3850,3850,3850,0
20241106,204300,237894240,3850,3850,3850,3850,0
20241106,204200,237894240,3850,3850,3850,3850,0
20241106,204100,237894240,3850,3850,3850,3850,0
20241106,204000,237894240,3850,3850,3850,3850,939
20241106,203900,237894240,3850,3850,3850,3850,0
20241106,203800,237894240,3850,3850,3850,3850,0
20241106,203700,237894240,3850,3850,3850,3850,0
20241106,203600,237894240,3850,3850,3850,3850,0
20241106,203500,237894240,3850,3850,3850,3850,0
20241106,203400,237894240,3850,3850,3850,3850,0
20241106,203300,237894240,3850,3850,3850,3850,0
20241106,203200,237894240,3850,3850,3850,3850,0
20241106,203100,237894240,3850,3850,3850,3850,0
20241106,203000,237894240,3850,3850,3850,3850,0
20241106,202900,237894240,3850,3850,3850,3850,0
20241106,202800,237894240,3850,3850,3850,3850,0
20241106,202700,237894240,3850,3850,3850,3850,0
20241106,202600,237894240,3850,3850,3850,3850,0
20241106,202500,237894240,3850,3850,3850,3850,0
20241106,202400,237894240,3850,3850,3850,3850,0
20241106,202300,237894240,3850,3850,3850,3850,0
20241106,202200,237894240,3850,3850,3850,3850,0
20241106,202100,237894240,3850,3850,3850,3850,0
20241106,202000,237894240,3850,3850,3850,3850,0
20241106,201900,237894240,3850,3850,3850,3850,0
20241106,201800,237894240,3850,3850,3850,3850,0
20241106,201700,237894240,3850,3850,3850,3850,0
20241106,201600,237894240,3850,3850,3850,3850,0
20241106,201500,237894240,3850,3850,3850,3850,0
20241106,201400,237894240,3850,3850,3850,3850,0
20241106,201300,237894240,3850,3850,3850,3850,0
20241106,201200,237894240,3850,3850,3850,3850,0
20241106,201100,237894240,3850,3850,3850,3850,0
20241106,201000,237894240,3850,3850,3850,3850,939
20241106,200900,237894240,3850,3850,3850,3850,0
20241106,200800,237894240,3850,3850,3850,3850,0
20241106,200700,237894240,3850,3850,3850,3850,0
20241106,200600,237894240,3850,3850,3850,3850,0
20241106,200500,237894240,3850,3850,3850,3850,0
20241106,200400,237894240,3850,3850,3850,3850,0
20241106,200300,237894240,3850,3850,3850,3850,0
20241106,200200,237894240,3850,3850,3850,3850,0
20241106,200100,237894240,3850,3850,3850,3850,0
20241106,200000,237894240,3850,3850,3850,3850,0
20241106,195900,237894240,3850,3850,3850,3850,0
20241106,195800,237894240,3850,3850,3850,3850,0
20241106,195700,237894240,3850,3850,3850,3850,0
20241106,195600,237894240,3850,3850,3850,3850,0
20241106,195500,237894240,3850,3850,3850,3850,0
20241106,195400,237894240,3850,3850,3850,3850,0
20241106,195300,237894240,3850,3850,3850,3850,0
20241106,195200,237894240,3850,3850,3850,3850,0
20241106,195100,237894240,3850,3850,3850,3850,0
20241106,195000,237894240,3850,3850,3850,3850,0
20241106,194900,237894240,3850,3850,3850,3850,0
20241106,194800,237894240,3850,3850,3850,3850,0
20241106,194700,237894240,3850,3850,3850,3850,0
20241106,194600,237894240,3850,3850,3850,3850,0
20241106,194500,237894240,3850,3850,3850,3850,0
20241106,194400,237894240,3850,3850,3850,3850,0
20241106,194300,237894240,3850,3850,3850,3850,0
20241106,194200,237894240,3850,3850,3850,3850,0
20241106,194100,237894240,3850,3850,3850,3850,0
20241106,194000,237894240,3850,3850,3850,3850,939
20241106,193900,237894240,3850,3850,3850,3850,0
20241106,193800,237894240,3850,3850,3850,3850,0
20241106,193700,237894240,3850,3850,3850,3850,0
20241106,193600,237894240,3850,3850,3850,3850,0
20241106,193500,237894240,3850,3850,3850,3850,0
20241106,193400,237894240,3850,3850,3850,3850,0
20241106,193300,237894240,3850,3850,3850,3850,0
20241106,193200,237894240,3850,3850,3850,3850,0
20241106,193100,237894240,3850,3850,3850,3850,0
20241106,193000,237894240,3850,3850,3850,3850,0
20241106,192900,237894240,3850,3850,3850,3850,0
20241106,192800,237894240,3850,3850,3850,3850,0
20241106,192700,237894240,3850,3850,3850,3850,0
20241106,192600,237894240,3850,3850,3850,3850,0
20241106,192500,237894240,3850,3850,3850,3850,0
20241106,192400,237894240,3850,3850,3850,3850,0
20241106,192300,237894240,3850,3850,3850,3850,0
20241106,192200,237894240,3850,3850,3850,3850,0
20241106,192100,237894240,3850,3850,3850,3850,0
20241106,192000,237894240,3850,3850,3850,3850,0
20241106,191900,237894240,3850,3850,3850,3850,0
20241106,191800,237894240,3850,3850,3850,3850,0
20241106,191700,237894240,3850,3850,3850,3850,0
20241106,191600,237894240,3850,3850,3850,3850,0
20241106,191500,237894240,3850,3850,3850,3850,0
20241106,191400,237894240,3850,3850,3850,3850,0
20241106,191300,237894240,3850,3850,3850,3850,0
20241106,191200,237894240,3850,3850,3850,3850,0
20241106,191100,237894240,3850,3850,3850,3850,0
20241106,191000,237894240,3850,3850,3850,3850,939
20241106,190900,237894240,3850,3850,3850,3850,0
20241106,190800,237894240,3850,3850,3850,3850,0
20241106,190700,237894240,3850,3850,3850,3850,0
20241106,190600,237894240,3850,3850,3850,3850,0
20241106,190500,237894240,3850,3850,3850,3850,0
20241106,190400,237894240,3850,3850,3850,3850,0
20241106,190300,237894240,3850,3850,3850,3850,0
20241106,190200,237894240,3850,3850,3850,3850,0
20241106,190100,237894240,3850,3850,3850,3850,0
20241106,190000,237894240,3850,3850,3850,3850,0
20241106,185900,237894240,3850,3850,3850,3850,0
20241106,185800,237894240,3850,3850,3850,3850,0
20241106,185700,237894240,3850,3850,3850,3850,0
20241106,185600,237894240,3850,3850,3850,3850,0
20241106,185500,237894240,3850,3850,3850,3850,0
20241106,185400,237894240,3850,3850,3850,3850,0
20241106,185300,237894240,3850,3850,3850,3850,0
20241106,185200,237894240,3850,3850,3850,3850,0
20241106,185100,237894240,3850,3850,3850,3850,0
20241106,185000,237894240,3850,3850,3850,3850,0
20241106,184900,237894240,3850,3850,3850,3850,0
20241106,184800,237894240,3850,3850,3850,3850,0
20241106,184700,237894240,3850,3850,3850,3850,0
20241106,184600,237894240,3850,3850,3850,3850,0
20241106,184500,237894240,3850,3850,3850,3850,0
20241106,184400,237894240,3850,3850,3850,3850,0
20241106,184300,237894240,3850,3850,3850,3850,0
20241106,184200,237894240,3850,3850,3850,3850,0
20241106,184100,237894240,3850,3850,3850,3850,0
20241106,184000,237894240,3850,3850,3850,3850,939
20241106,183900,237894240,3850,3850,3850,3850,0
20241106,183800,237894240,3850,3850,3850,3850,0
20241106,183700,237894240,3850,3850,3850,3850,0
20241106,183600,237894240,3850,3850,3850,3850,0
20241106,183500,237894240,3850,3850,3850,3850,0
20241106,183400,237894240,3850,3850,3850,3850,0
20241106,183300,237894240,3850,3850,3850,3850,0
20241106,183200,237894240,3850,3850,3850,3850,0
20241106,183100,237894240,3850,3850,3850,3850,0
20241106,183000,237894240,3850,3850,3850,3850,0
20241106,182900,237894240,3850,3850,3850,3850,0
20241106,182800,237894240,3850,3850,3850,3850,0
20241106,182700,237894240,3850,3850,3850,3850,0
20241106,182600,237894240,3850,3850,3850,3850,0
20241106,182500,237894240,3850,3850,3850,3850,0
20241106,182400,237894240,3850,3850,3850,3850,0
20241106,182300,237894240,3850,3850,3850,3850,0
20241106,182200,237894240,3850,3850,3850,3850,0
20241106,182100,237894240,3850,3850,3850,3850,0
20241106,182000,237894240,3850,3850,3850,3850,0
20241106,181900,237894240,3850,3850,3850,3850,0
20241106,181800,237894240,3850,3850,3850,3850,0
20241106,181700,237894240,3850,3850,3850,3850,0
20241106,181600,237894240,3850,3850,3850,3850,0
20241106,181500,237894240,3850,3850,3850,3850,0
20241106,181400,237894240,3850,3850,3850,3850,0
20241106,181300,237894240,3850,3850,3850,3850,0
20241106,181200,237894240,3850,3850,3850,3850,0
20241106,181100,237894240,3850,3850,3850,3850,0
20241106,181000,237894240,3850,3850,3850,3850,939
20241106,180900,237894240,3850,3850,3850,3850,0
20241106,180800,237894240,3850,3850,3850,3850,0
20241106,180700,237894240,3850,3850,3850,3850,0
20241106,180600,237894240,3850,3850,3850,3850,0
20241106,180500,237894240,3850,3850,3850,3850,0
20241106,180400,237894240,3850,3850,3850,3850,0
20241106,180300,237894240,3850,3850,3850,3850,0
20241106,180200,237894240,3850,3850,3850,3850,0
20241106,180100,237894240,3850,3850,3850,3850,0
20241106,180000,237894240,3850,3850,3850,3850,0
20241106,175900,237894240,3850,3850,3850,3850,0
20241106,175800,237894240,3850,3850,3850,3850,0
20241106,175700,237894240,3850,3850,3850,3850,0
20241106,175600,237894240,3850,3850,3850,3850,0
20241106,175500,237894240,3850,3850,3850,3850,0
20241106,175400,237894240,3850,3850,3850,3850,0
20241106,175300,237894240,3850,3850,3850,3850,0
20241106,175200,237894240,3850,3850,3850,3850,0
20241106,175100,237894240,3850,3850,3850,3850,0
20241106,175000,237894240,3850,3850,3850,3850,0
20241106,174900,237894240,3850,3850,3850,3850,0
20241106,174800,237894240,3850,3850,3850,3850,0
20241106,174700,237894240,3850,3850,3850,3850,0
20241106,174600,237894240,3850,3850,3850,3850,0
20241106,174500,237894240,3850,3850,3850,3850,0
20241106,174400,237894240,3850,3850,3850,3850,0
20241106,174300,237894240,3850,3850,3850,3850,0
20241106,174200,237894240,3850,3850,3850,3850,0
20241106,174100,237894240,3850,3850,3850,3850,0
20241106,174000,237894240,3850,3850,3850,3850,939
20241106,173900,237894240,3850,3850,3850,3850,0
20241106,173800,237894240,3850,3850,3850,3850,0
20241106,173700,237894240,3850,3850,3850,3850,0
20241106,173600,237894240,3850,3850,3850,3850,0
20241106,173500,237894240,3850,3850,3850,3850,0
20241106,173400,237894240,3850,3850,3850,3850,0
20241106,173300,237894240,3850,3850,3850,3850,0
20241106,173200,237894240,3850,3850,3850,3850,0
20241106,173100,237894240,3850,3850,3850,3850,0
20241106,173000,237894240,3850,3850,3850,3850,0
20241106,172900,237894240,3850,3850,3850,3850,0
20241106,172800,237894240,3850,3850,3850,3850,0
20241106,172700,237894240,3850,3850,3850,3850,0
20241106,172600,237894240,3850,3850,3850,3850,0
20241106,172500,237894240,3850,3850,3850,3850,0
20241106,172400,237894240,3850,3850,3850,3850,0
20241106,172300,237894240,3850,3850,3850,3850,0
20241106,172200,237894240,3850,3850,3850,3850,0
20241106,172100,237894240,3850,3850,3850,3850,0
20241106,172000,237894240,3850,3850,3850,3850,0
20241106,171900,237894240,3850,3850,3850,3850,0
20241106,171800,237894240,3850,3850,3850,3850,0
20241106,171700,237894240,3850,3850,3850,3850,0
20241106,171600,237894240,3850,3850,3850,3850,0
20241106,171500,237894240,3850,3850,3850,3850,0
20241106,171400,237894240,3850,3850,3850,3850,0
20241106,171300,237894240,3850,3850,3850,3850,0
20241106,171200,237894240,3850,3850,3850,3850,0
20241106,171100,237894240,3850,3850,3850,3850,0
20241106,171000,237894240,3850,3850,3850,3850,939
20241106,170900,237894240,3850,3850,3850,3850,0
20241106,170800,237894240,3850,3850,3850,3850,0
20241106,170700,237894240,3850,3850,3850,3850,0
20241106,170600,237894240,3850,3850,3850,3850,0
20241106,170500,237894240,3850,3850,3850,3850,0
20241106,170400,237894240,3850,3850,3850,3850,0
20241106,170300,237894240,3850,3850,3850,3850,0
20241106,170200,237894240,3850,3850,3850,3850,0
20241106,170100,237894240,3850,3850,3850,3850,0
20241106,170000,237894240,3850,3850,3850,3850,0
20241106,165900,237894240,3850,3850,3850,3850,0
20241106,165800,237894240,3850,3850,3850,3850,0
20241106,165700,237894240,3850,3850,3850,3850,0
20241106,165600,237894240,3850,3850,3850,3850,0
20241106,165500,237894240,3850,3850,3850,3850,0
20241106,165400,237894240,3850,3850,3850,3850,0
20241106,165300,237894240,3850,3850,3850,3850,0
20241106,165200,237894240,3850,3850,3850,3850,0
20241106,165100,237894240,3850,3850,3850,3850,0
20241106,165000,237894240,3850,3850,3850,3850,0
20241106,164900,237894240,3850,3850,3850,3850,0
20241106,164800,237894240,3850,3850,3850,3850,0
20241106,164700,237894240,3850,3850,3850,3850,0
20241106,164600,237894240,3850,3850,3850,3850,0
20241106,164500,237894240,3850,3850,3850,3850,0
20241106,164400,237894240,3850,3850,3850,3850,0
20241106,164300,237894240,3850,3850,3850,3850,0
20241106,164200,237894240,3850,3850,3850,3850,0
20241106,164100,237894240,3850,3850,3850,3850,0
20241106,164000,237894240,3850,3850,3850,3850,939
20241106,163900,237894240,3850,3850,3850,3850,0
20241106,163800,237894240,3850,3850,3850,3850,0
20241106,163700,237894240,3850,3850,3850,3850,0
20241106,163600,237894240,3850,3850,3850,3850,0
20241106,163500,237894240,3850,3850,3850,3850,0
20241106,163400,237894240,3850,3850,3850,3850,0
20241106,163300,237894240,3850,3850,3850,3850,0
20241106,163200,237894240,3850,3850,3850,3850,0
20241106,163100,237894240,3850,3850,3850,3850,0
20241106,163000,237894240,3850,3850,3850,3850,0
20241106,162900,237894240,3850,3850,3850,3850,0
20241106,162800,237894240,3850,3850,3850,3850,0
20241106,162700,237894240,3850,3850,3850,3850,0
20241106,162600,237894240,3850,3850,3850,3850,0
20241106,162500,237894240,3850,3850,3850,3850,0
20241106,162400,237894240,3850,3850,3850,3850,0
20241106,162300,237894240,3850,3850,3850,3850,0
20241106,162200,237894240,3850,3850,3850,3850,0
20241106,162100,237894240,3850,3850,3850,3850,0
20241106,162000,237894240,3850,3850,3850,3850,0
20241106,161900,237894240,3850,3850,3850,3850,0
20241106,161800,237894240,3850,3850,3850,3850,0
20241106,161700,237894240,3850,3850,3850,3850,0
20241106,161600,237894240,3850,3850,3850,3850,0
20241106,161500,237894240,3850,3850,3850,3850,0
20241106,161400,237894240,3850,3850,3850,3850,0
20241106,161300,237894240,3850,3850,3850,3850,0
20241106,161200,237894240,3850,3850,3850,3850,0
20241106,161100,237894240,3850,3850,3850,3850,0
20241106,161000,237894240,3850,3850,3850,3850,939
20241106,160900,237894240,3850,3850,3850,3850,0
20241106,160800,237894240,3850,3850,3850,3850,0
20241106,160700,237894240,3850,3850,3850,3850,0
20241106,160600,237894240,3850,3850,3850,3850,0
20241106,160500,237894240,3850,3850,3850,3850,0
20241106,160400,237894240,3850,3850,3850,3850,0
20241106,160300,237894240,3850,3850,3850,3850,0
20241106,160200,237894240,3850,3850,3850,3850,0
20241106,160100,237894240,3850,3850,3850,3850,0
20241106,160000,237894240,3850,3850,3850,3850,0
20241106,155900,237894240,3850,3850,3850,3850,0
20241106,155800,237894240,3850,3850,3850,3850,0
20241106,155700,237894240,3850,3850,3850,3850,0
20241106,155600,237894240,3850,3850,3850,3850,0
20241106,155500,237894240,3850,3850,3850,3850,0
20241106,155400,237894240,3850,3850,3850,3850,0
20241106,155300,237894240,3850,3850,3850,3850,0
20241106,155200,237894240,3850,3850,3850,3850,0
20241106,155100,237894240,3850,3850,3850,3850,0
20241106,155000,237894240,3850,3850,3850,3850,0
20241106,154900,237894240,3850,3850,3850,3850,0
20241106,154800,237894240,3850,3850,3850,3850,0
20241106,154700,237894240,3850,3850,3850,3850,0
20241106,154600,237894240,3850,3850,3850,3850,0
20241106,154500,237894240,3850,3850,3850,3850,0
20241106,154400,237894240,3850,3850,3850,3850,0
20241106,154300,237894240,3850,3850,3850,3850,0
20241106,154200,237894240,3850,3850,3850,3850,0
20241106,154100,237894240,3850,3850,3850,3850,0
20241106,154000,237894240,3850,3850,3850,3850,939
20241106,153900,237894240,3850,3850,3850,3850,0
20241106,153800,237894240,3850,3850,3850,3850,0
20241106,153700,237894240,3850,3850,3850,3850,0
20241106,153600,237894240,3850,3850,3850,3850,0
20241106,153500,237894240,3850,3850,3850,3850,0
20241106,153400,237894240,3850,3850,3850,3850,0
20241106,153300,237894240,3850,3850,3850,3850,0
20241106,153200,237894240,3850,3850,3850,3850,0
20241106,153100,237894240,3850,3850,3850,3850,0
20241106,153000,237894240,3850,3850,3850,3850,939
20241106,152900,234279090,3885,3885,3885,3885,0
20241106,152800,234279090,3885,3885,3885,3885,0
20241106,152700,234279090,3885,3885,3885,3885,0
20241106,152600,234279090,3885,3885,3885,3885,0
20241106,152500,234279090,3885,3885,3885,3885,0
20241106,152400,234279090,3885,3885,3885,3885,0
20241106,152300,234279090,3885,3885,3885,3885,0
20241106,152200,234279090,3885,3885,3885,3885,0
20241106,152100,234279090,3885,3885,3885,3885,0
20241106,152000,234279090,3885,3885,3885,3885,0
20241106,151900,234279090,3885,3885,3885,3885,0
20241106,151800,234279090,3885,3885,3885,3885,621
20241106,151700,231866505,3860,3860,3860,3860,0
20241106,151600,231866505,3860,3860,3860,3860,157
20241106,151500,231260485,3860,3840,3860,3840,138
20241106,151400,230728105,3860,3860,3860,3860,50
20241106,151300,230535105,3860,3860,3860,3860,0
20241106,151200,230535105,3860,3860,3860,3860,3
20241106,151100,230523525,3860,3860,3860,3860,0
20241106,151000,230523525,3860,3860,3860,3860,0
20241106,150900,230523525,3860,3860,3860,3860,0
20241106,150800,230523525,3860,3880,3880,3860,13
20241106,150700,230473325,3840,3885,3885,3840,1001
20241106,150600,226627170,3845,3860,3860,3845,820
20241106,150500,223467220,3855,3860,3860,3855,3
20241106,150400,223455645,3880,3880,3880,3880,103
20241106,150300,223056005,3885,3885,3885,3885,0
20241106,150200,223056005,3885,3885,3885,3885,0
20241106,150100,223056005,3885,3885,3885,3885,0
20241106,150000,223056005,3885,3885,3885,3885,0
20241106,145900,223056005,3885,3885,3885,3885,0
20241106,145800,223056005,3885,3885,3885,3885,1
20241106,145700,223052120,3860,3885,3885,3860,72
20241106,145600,222773400,3885,3885,3885,3885,0
20241106,145500,222773400,3885,3885,3885,3885,1
20241106,145400,222769515,3855,3855,3855,3855,0
20241106,145300,222769515,3855,3855,3855,3855,0
20241106,145200,222769515,3855,3860,3880,3855,157
20241106,145100,222163465,3860,3860,3860,3860,0
20241106,145000,222163465,3860,3860,3860,3860,0
20241106,144900,222163465,3860,3860,3860,3860,0
20241106,144800,222163465,3860,3860,3860,3860,0
20241106,144700,222163465,3860,3860,3860,3860,0
20241106,144600,222163465,3860,3860,3860,3860,0
20241106,144500,222163465,3860,3860,3860,3860,8
20241106,144400,222132585,3860,3860,3860,3855,246
20241106,144300,221183035,3885,3885,3885,3885,0
20241106,144200,221183035,3885,3885,3885,3885,0
20241106,144100,221183035,3885,3885,3885,3885,0
20241106,144000,221183035,3885,3885,3885,3885,0
20241106,143900,221183035,3885,3885,3885,3885,1
20241106,143800,221179150,3855,3865,3865,3855,500
20241106,143700,219248830,3885,3885,3885,3885,0
20241106,143600,219248830,3885,3885,3885,3885,254
20241106,143500,218262040,3885,3885,3885,3885,22
20241106,143400,218176570,3855,3855,3855,3855,0
20241106,143300,218176570,3855,3855,3855,3855,0
20241106,143200,218176570,3855,3855,3855,3855,37
20241106,143100,218033935,3905,3905,3905,3905,0
20241106,143000,218033935,3905,3905,3905,3905,0
20241106,142900,218033935,3905,3905,3905,3905,2
20241106,142800,218026125,3855,3865,3865,3855,26
20241106,142700,217925715,3905,3905,3905,3905,500
20241106,142600,215973215,3905,3870,3905,3870,138
20241106,142500,215437985,3860,3860,3880,3860,13
20241106,142400,215387785,3880,3880,3880,3880,0
20241106,142300,215387785,3880,3880,3880,3880,0
20241106,142200,215387785,3880,3860,3880,3860,25
20241106,142100,215291085,3845,3845,3845,3845,5
20241106,142000,215271860,3850,3880,3880,3845,2808
20241106,141900,204459395,3890,3890,3890,3890,563
20241106,141800,202269325,3915,3915,3915,3915,0
20241106,141700,202269325,3915,3915,3915,3915,0
20241106,141600,202269325,3915,3915,3915,3915,0
20241106,141500,202269325,3915,3915,3915,3915,3
20241106,141400,202257580,3915,3885,3915,3860,477
20241106,141300,200411000,3885,3885,3885,3885,157
20241106,141200,199801055,3865,3865,3865,3865,0
20241106,141100,199801055,3865,3865,3865,3865,0
20241106,141000,199801055,3865,3865,3865,3865,0
20241106,140900,199801055,3865,3865,3865,3865,39
20241106,140800,199650320,3875,3875,3875,3870,481
20241106,140700,197786525,3875,3875,3875,3875,35
20241106,140600,197650900,3875,3885,3885,3875,319
20241106,140500,196412320,3885,3900,3900,3885,595
20241106,140400,194100445,3915,3925,3925,3915,574
20241106,140300,191850650,3990,4000,4000,3955,442
20241106,140200,190100525,3970,3970,4000,3970,248
20241106,140100,189112955,3970,3950,3970,3950,66
20241106,140000,188851995,3950,3930,3950,3930,303
20241106,135900,187661145,3930,3930,3930,3930,0
20241106,135800,187661145,3930,3950,3950,3925,207
20241106,135700,186846920,3995,3980,3995,3980,19
20241106,135600,186771175,3995,3965,3995,3940,2355
20241106,135500,177410055,3980,3975,3980,3905,669
20241106,135400,174771960,3945,3900,3945,3895,3509
20241106,135300,160978580,3895,3860,3895,3860,294
20241106,135200,159841700,3845,3845,3845,3845,0
20241106,135100,159841700,3845,3845,3845,3845,0
20241106,135000,159841700,3845,3845,3845,3845,0
20241106,134900,159841700,3845,3860,3860,3845,102
20241106,134800,159449480,3845,3850,3850,3845,549
20241106,134700,157336080,3860,3860,3860,3860,0
20241106,134600,157336080,3860,3860,3860,3860,1
20241106,134500,157332220,3845,3845,3845,3845,0
20241106,134400,157332220,3845,3845,3845,3845,0
20241106,134300,157332220,3845,3845,3845,3845,1
20241106,134200,157328375,3870,3870,3870,3870,0
20241106,134100,157328375,3870,3870,3870,3870,0
20241106,134000,157328375,3870,3870,3870,3870,0
20241106,133900,157328375,3870,3870,3870,3840,284
20241106,133800,156237010,3840,3840,3840,3840,0
20241106,133700,156237010,3840,3840,3840,3840,0
20241106,133600,156237010,3840,3850,3850,3840,30
20241106,133500,156121710,3870,3870,3870,3870,0
20241106,133400,156121710,3870,3870,3870,3870,1
20241106,133300,156117840,3840,3840,3840,3840,0
20241106,133200,156117840,3840,3850,3850,3840,473
20241106,133100,154299245,3850,3850,3850,3850,0
20241106,133000,154299245,3850,3850,3850,3850,0
20241106,132900,154299245,3850,3850,3850,3850,1
20241106,132800,154295395,3850,3850,3850,3850,0
20241106,132700,154295395,3850,3850,3850,3850,1
20241106,132600,154291545,3850,3850,3850,3850,0
20241106,132500,154291545,3850,3850,3850,3850,175
20241106,132400,153617795,3870,3870,3870,3870,0
20241106,132300,153617795,3870,3870,3870,3870,0
20241106,132200,153617795,3870,3870,3870,3870,0
20241106,132100,153617795,3870,3870,3870,3870,1
20241106,132000,153613925,3850,3850,3850,3850,0
20241106,131900,153613925,3850,3850,3850,3850,0
20241106,131800,153613925,3850,3850,3850,3850,0
20241106,131700,153613925,3850,3850,3850,3850,0
20241106,131600,153613925,3850,3850,3850,3850,0
20241106,131500,153613925,3850,3850,3850,3850,0
20241106,131400,153613925,3850,3850,3850,3850,0
20241106,131300,153613925,3850,3850,3850,3850,0
20241106,131200,153613925,3850,3850,3850,3850,0
20241106,131100,153613925,3850,3860,3860,3850,251
20241106,131000,152646445,3880,3880,3880,3880,0
20241106,130900,152646445,3880,3880,3880,3880,0
20241106,130800,152646445,3880,3880,3880,3880,0
20241106,130700,152646445,3880,3880,3880,3880,0
20241106,130600,152646445,3880,3880,3880,3880,0
20241106,130500,152646445,3880,3880,3880,3880,0
20241106,130400,152646445,3880,3880,3880,3880,0
20241106,130300,152646445,3880,3880,3880,3880,0
20241106,130200,152646445,3880,3880,3880,3880,0
20241106,130100,152646445,3880,3880,3880,3880,0
20241106,130000,152646445,3880,3880,3880,3880,0
20241106,125900,152646445,3880,3880,3880,3880,0
20241106,125800,152646445,3880,3880,3880,3880,0
20241106,125700,152646445,3880,3880,3880,3880,0
20241106,125600,152646445,3880,3880,3880,3880,0
20241106,125500,152646445,3880,3880,3880,3880,0
20241106,125400,152646445,3880,3880,3880,3880,0
20241106,125300,152646445,3880,3880,3880,3880,0
20241106,125200,152646445,3880,3880,3880,3880,0
20241106,125100,152646445,3880,3880,3880,3880,0
20241106,125000,152646445,3880,3880,3880,3880,0
20241106,124900,152646445,3880,3880,3880,3880,0
20241106,124800,152646445,3880,3880,3880,3880,30
20241106,124700,152530045,3860,3860,3860,3860,100
20241106,124600,152144045,3890,3860,3890,3860,121
20241106,124500,151676355,3860,3860,3860,3860,200
20241106,124400,150904355,3860,3860,3860,3860,0
20241106,124300,150904355,3860,3860,3860,3860,0
20241106,124200,150904355,3860,3860,3860,3860,0
20241106,124100,150904355,3860,3875,3875,3860,4
20241106,124000,150888870,3860,3860,3860,3860,866
20241106,123900,147546110,3860,3860,3860,3860,1
20241106,123800,147542250,3855,3855,3855,3855,5
20241106,123700,147522975,3855,3860,3860,3855,102
20241106,123600,147129535,3860,3860,3860,3860,4
20241106,123500,147114095,3860,3860,3860,3860,31
20241106,123400,146994435,3860,3860,3860,3860,1
20241106,123300,146990575,3860,3860,3860,3860,51
20241106,123200,146793715,3855,3860,3860,3855,385
20241106,123100,145307630,3860,3890,3890,3860,193
20241106,123000,144562515,3890,3895,3895,3890,3
20241106,122900,144550835,3860,3890,3890,3860,1661
20241106,122800,138116825,3895,3895,3895,3895,13
20241106,122700,138066190,3900,3900,3900,3900,0
20241106,122600,138066190,3900,3905,3905,3900,952
20241106,122500,134350370,3905,3905,3905,3905,0
20241106,122400,134350370,3905,3905,3905,3905,12
20241106,122300,134303510,3905,3905,3905,3905,0
20241106,122200,134303510,3905,3905,3905,3905,0
20241106,122100,134303510,3905,3905,3905,3905,0
20241106,122000,134303510,3905,3905,3905,3905,0
20241106,121900,134303510,3905,3905,3905,3905,0
20241106,121800,134303510,3905,3915,3920,3905,503
20241106,121700,132339265,3905,3905,3905,3905,0
20241106,121600,132339265,3905,3905,3905,3905,0
20241106,121500,132339265,3905,3905,3905,3905,621
20241106,121400,129914260,3910,3910,3910,3910,0
20241106,121300,129914260,3910,3910,3910,3910,0
20241106,121200,129914260,3910,3910,3910,3910,0
20241106,121100,129914260,3910,3910,3910,3910,40
20241106,121000,129757860,3910,3910,3910,3910,1
20241106,120900,129753950,3910,3910,3910,3910,0
20241106,120800,129753950,3910,3910,3910,3910,0
20241106,120700,129753950,3910,3910,3910,3910,0
20241106,120600,129753950,3910,3910,3910,3910,1
20241106,120500,129750040,3910,3910,3910,3910,295
20241106,120400,128596590,3930,3930,3930,3930,0
20241106,120300,128596590,3930,3930,3930,3930,0
20241106,120200,128596590,3930,3930,3930,3930,0
20241106,120100,128596590,3930,3930,3930,3930,0
20241106,120000,128596590,3930,3930,3930,3930,56
20241106,115900,128376510,3910,3910,3910,3910,67
20241106,115800,128114540,3930,3930,3930,3930,500
20241106,115700,126149540,3930,3930,3930,3930,0
20241106,115600,126149540,3930,3930,3930,3930,0
20241106,115500,126149540,3930,3910,3930,3910,102
20241106,115400,125750680,3930,3930,3930,3930,0
20241106,115300,125750680,3930,3930,3930,3930,1
20241106,115200,125746750,3930,3930,3930,3930,2
20241106,115100,125738890,3915,3930,3930,3915,80
20241106,115000,125425390,3930,3930,3930,3930,0
20241106,114900,125425390,3930,3930,3930,3930,0
20241106,114800,125425390,3930,3930,3930,3930,0
20241106,114700,125425390,3930,3930,3930,3930,1
20241106,114600,125421460,3930,3930,3930,3930,2
20241106,114500,125413600,3930,3930,3930,3930,1
20241106,114400,125409670,3930,3930,3930,3930,0
20241106,114300,125409670,3930,3930,3930,3930,0
20241106,114200,125409670,3930,3930,3930,3930,0
20241106,114100,125409670,3930,3930,3930,3930,0
20241106,114000,125409670,3930,3930,3930,3930,0
20241106,113900,125409670,3930,3930,3930,3930,0
20241106,113800,125409670,3930,3910,3930,3905,399
20241106,113700,123851320,3905,3915,3915,3905,177
20241106,113600,123159415,3905,3905,3905,3905,0
20241106,113500,123159415,3905,3910,3910,3905,632
20241106,113400,120690860,3905,3930,3940,3905,2354
20241106,113300,111478760,3925,3945,3945,3925,3323
20241106,113200,98409635,3945,3945,3945,3945,0
20241106,113100,98409635,3945,3945,3945,3945,0
20241106,113000,98409635,3945,3945,3945,3945,5
20241106,112900,98389910,3945,3945,3945,3945,200
20241106,112800,97600910,3945,3945,3945,3945,0
20241106,112700,97600910,3945,3945,3945,3945,0
20241106,112600,97600910,3945,3945,3945,3945,0
20241106,112500,97600910,3945,3945,3945,3945,0
20241106,112400,97600910,3945,3945,3945,3945,0
20241106,112300,97600910,3945,3945,3945,3945,0
20241106,112200,97600910,3945,3945,3945,3945,0
20241106,112100,97600910,3945,3945,3945,3945,304
20241106,112000,96401630,3960,3960,3960,3960,0
20241106,111900,96401630,3960,3960,3960,3960,0
20241106,111800,96401630,3960,3960,3960,3960,1
20241106,111700,96397670,3945,3945,3945,3945,0
20241106,111600,96397670,3945,3945,3945,3945,0
20241106,111500,96397670,3945,3945,3945,3945,0
20241106,111400,96397670,3945,3945,3945,3945,0
20241106,111300,96397670,3945,3945,3945,3945,0
20241106,111200,96397670,3945,3945,3945,3945,0
20241106,111100,96397670,3945,3945,3945,3945,0
20241106,111000,96397670,3945,3945,3945,3945,0
20241106,110900,96397670,3945,3945,3945,3945,0
20241106,110800,96397670,3945,3945,3945,3945,0
20241106,110700,96397670,3945,3945,3945,3945,0
20241106,110600,96397670,3945,3945,3945,3945,0
20241106,110500,96397670,3945,3960,3960,3945,196
20241106,110400,95622980,3960,3960,3960,3960,1
20241106,110300,95619020,3955,3955,3955,3955,20
20241106,110200,95539920,3955,3955,3955,3955,36
20241106,110100,95397540,3960,3960,3960,3960,0
20241106,110000,95397540,3960,3960,3960,3960,0
20241106,105900,95397540,3960,3960,3960,3960,0
20241106,105800,95397540,3960,3960,3960,3960,0
20241106,105700,95397540,3960,3960,3960,3960,1
20241106,105600,95393580,3935,3935,3935,3935,0
20241106,105500,95393580,3935,3935,3935,3935,500
20241106,105400,93426080,3970,3955,3970,3930,1445
20241106,105300,87728550,3955,3955,3955,3955,0
20241106,105200,87728550,3955,3955,3955,3955,1
20241106,105100,87724595,3975,3975,3975,3975,0
20241106,105000,87724595,3975,3975,3975,3975,0
20241106,104900,87724595,3975,3975,3975,3975,0
20241106,104800,87724595,3975,3975,3975,3975,0
20241106,104700,87724595,3975,3975,3975,3975,0
20241106,104600,87724595,3975,3975,3975,3975,0
20241106,104500,87724595,3975,3975,3975,3975,0
20241106,104400,87724595,3975,3975,3975,3975,0
20241106,104300,87724595,3975,3975,3975,3975,0
20241106,104200,87724595,3975,3975,3975,3975,0
20241106,104100,87724595,3975,3975,3975,3975,0
20241106,104000,87724595,3975,3975,3975,3975,0
20241106,103900,87724595,3975,3965,3975,3960,162
20241106,103800,87082700,3990,3990,3990,3990,0
20241106,103700,87082700,3990,3990,3990,3990,0
20241106,103600,87082700,3990,3990,3990,3990,0
20241106,103500,87082700,3990,3990,3990,3990,0
20241106,103400,87082700,3990,3990,3990,3990,0
20241106,103300,87082700,3990,3970,3990,3970,221
20241106,103200,86205310,3970,3970,3970,3970,250
20241106,103100,85212810,3970,3970,3970,3970,91
20241106,103000,84851540,4000,4000,4000,4000,0
20241106,102900,84851540,4000,4000,4000,4000,0
20241106,102800,84851540,4000,4000,4000,4000,0
20241106,102700,84851540,4000,4000,4000,4000,2
20241106,102600,84843540,4000,4000,4000,4000,200
20241106,102500,84043540,4005,4005,4005,4005,0
20241106,102400,84043540,4005,4000,4005,4000,416
20241106,102300,82379510,4000,4000,4000,4000,0
20241106,102200,82379510,4000,3995,4000,3995,1444
20241106,102100,76604870,3995,3985,3995,3985,3
20241106,102000,76592905,3960,3960,3960,3960,1000
20241106,101900,72632905,3960,3960,3960,3960,0
20241106,101800,72632905,3960,3960,3960,3960,0
20241106,101700,72632905,3960,3960,3960,3960,91
20241106,101600,72272545,3945,3945,3945,3945,30
20241106,101500,72154195,3960,3960,3960,3960,0
20241106,101400,72154195,3960,3960,3960,3960,0
20241106,101300,72154195,3960,3960,3960,3960,70
20241106,101200,71876995,3960,3960,3960,3960,10
20241106,101100,71837395,3960,3960,3960,3960,0
20241106,101000,71837395,3960,3960,3960,3960,0
20241106,100900,71837395,3960,3960,3960,3960,0
20241106,100800,71837395,3960,3960,3960,3960,0
20241106,100700,71837395,3960,3960,3960,3960,0
20241106,100600,71837395,3960,3960,3960,3960,0
20241106,100500,71837395,3960,3960,3960,3960,0
20241106,100400,71837395,3960,3960,3960,3960,0
20241106,100300,71837395,3960,3960,3960,3960,0
20241106,100200,71837395,3960,3960,3960,3960,0
20241106,100100,71837395,3960,3960,3960,3960,0
20241106,100000,71837395,3960,3940,3960,3940,122
20241106,095900,71356665,3940,3940,3940,3940,70
20241106,095800,71080865,3940,3940,3940,3940,12
20241106,095700,71033585,3940,3940,3940,3940,340
20241106,095600,69693985,3955,3955,3955,3955,0
20241106,095500,69693985,3955,3945,3955,3945,165
20241106,095400,69042810,3960,3960,3960,3960,0
20241106,095300,69042810,3960,3960,3960,3960,35
20241106,095200,68904210,3945,3950,3950,3945,669
20241106,095100,66263505,3950,3955,3955,3950,135
20241106,095000,65730150,3960,3960,3960,3960,0
20241106,094900,65730150,3960,3960,3960,3960,200
20241106,094800,64938150,3960,3965,3965,3960,44
20241106,094700,64763790,3965,3980,3980,3965,711
20241106,094600,61941500,4000,4000,4000,4000,0
20241106,094500,61941500,4000,3970,4000,3970,2
20241106,094400,61933530,4000,3970,4000,3970,31
20241106,094300,61810430,4000,3985,4000,3975,311
20241106,094200,60573345,4000,4000,4000,4000,0
20241106,094100,60573345,4000,3995,4000,3990,9
20241106,094000,60537360,4000,3995,4000,3980,121
20241106,093900,60054260,3995,3995,3995,3995,0
20241106,093800,60054260,3995,3995,3995,3995,105
20241106,093700,59634785,3975,3975,3975,3975,23
20241106,093600,59543360,3975,3975,3975,3975,0
20241106,093500,59543360,3975,3975,3975,3975,1
20241106,093400,59539385,3975,3975,3975,3975,0
20241106,093300,59539385,3975,3975,3975,3975,601
20241106,093200,57150410,3975,3975,3975,3975,502
20241106,093100,55154960,4000,4000,4000,4000,0
20241106,093000,55154960,4000,4000,4000,4000,0
20241106,092900,55154960,4000,3995,4005,3995,221
20241106,092800,54271215,3985,3985,3985,3985,300
20241106,092700,53075715,3985,3985,3985,3985,70
20241106,092600,52796765,4005,4005,4005,4005,300
20241106,092500,51595265,4005,4005,4005,4005,0
20241106,092400,51595265,4005,4000,4005,4000,300
20241106,092300,50394405,4005,4005,4005,4005,0
20241106,092200,50394405,4005,4000,4005,3965,690
20241106,092100,47648015,4005,4005,4005,4005,0
20241106,092000,47648015,4005,4015,4015,3975,364
20241106,091900,46198045,4010,4010,4010,4010,300
20241106,091800,44995045,4015,4015,4015,4015,100
20241106,091700,44593545,4015,4000,4020,4000,968
20241106,091600,40713085,4000,3990,4000,3970,505
20241106,091500,38700295,3990,3995,4000,3990,202
20241106,091400,37892955,3995,3995,3995,3995,0
20241106,091300,37892955,3995,3995,3995,3985,1413
20241106,091200,32261025,3995,3995,3995,3995,2
20241106,091100,32253035,3980,3980,3995,3980,1493
20241106,091000,26304585,3980,3975,3980,3975,193
20241106,090900,25537405,3975,3940,3975,3940,1048
20241106,090800,21408250,3935,3975,3975,3935,1463
20241106,090700,15644040,3940,3945,3945,3940,2538
20241106,090600,5644315,3945,3950,3950,3945,692
20241106,090500,2912585,3980,3980,3985,3980,285
20241106,090400,1778280,3980,3980,3980,3980,0
20241106,090300,1778280,3980,3980,3980,3980,5
20241106,090200,1758380,3940,3940,3940,3940,1
20241106,090100,1754440,3980,3980,3980,3980,1
20241106,090000,1750460,3965,3940,3965,3940,444