KissMeData/000430/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,183100,246100205,3930,3930,3930,3930,3602
20241106,183000,246100205,3930,3930,3930,3930,0
20241106,182900,246100205,3930,3930,3930,3930,0
20241106,182800,246100205,3930,3930,3930,3930,0
20241106,182700,246100205,3930,3930,3930,3930,0
20241106,182600,246100205,3930,3930,3930,3930,0
20241106,182500,246100205,3930,3930,3930,3930,0
20241106,182400,246100205,3930,3930,3930,3930,0
20241106,182300,246100205,3930,3930,3930,3930,0
20241106,182200,246100205,3930,3930,3930,3930,0
20241106,182100,246100205,3930,3930,3930,3930,0
20241106,182000,246100205,3930,3930,3930,3930,0
20241106,181900,246100205,3930,3930,3930,3930,0
20241106,181800,246100205,3930,3930,3930,3930,0
20241106,181700,246100205,3930,3930,3930,3930,0
20241106,181600,246100205,3930,3930,3930,3930,0
20241106,181500,246100205,3930,3930,3930,3930,0
20241106,181400,246100205,3930,3930,3930,3930,0
20241106,181300,246100205,3930,3930,3930,3930,0
20241106,181200,246100205,3930,3930,3930,3930,0
20241106,181100,246100205,3930,3930,3930,3930,0
20241106,181000,246100205,3930,3930,3930,3930,0
20241106,180900,246100205,3930,3930,3930,3930,0
20241106,180800,246100205,3930,3930,3930,3930,0
20241106,180700,246100205,3930,3930,3930,3930,0
20241106,180600,246100205,3930,3930,3930,3930,0
20241106,180500,246100205,3930,3930,3930,3930,0
20241106,180400,246100205,3930,3930,3930,3930,0
20241106,180300,246100205,3930,3930,3930,3930,0
20241106,180200,246100205,3930,3930,3930,3930,0
20241106,180100,246100205,3930,3930,3930,3930,3602
20241106,180000,246100205,3930,3930,3930,3930,0
20241106,175900,246100205,3930,3930,3930,3930,0
20241106,175800,246100205,3930,3930,3930,3930,0
20241106,175700,246100205,3930,3930,3930,3930,0
20241106,175600,246100205,3930,3930,3930,3930,0
20241106,175500,246100205,3930,3930,3930,3930,0
20241106,175400,246100205,3930,3930,3930,3930,0
20241106,175300,246100205,3930,3930,3930,3930,0
20241106,175200,246100205,3930,3930,3930,3930,0
20241106,175100,246100205,3930,3930,3930,3930,0
20241106,175000,246100205,3930,3930,3930,3930,0
20241106,174900,246100205,3930,3930,3930,3930,0
20241106,174800,246100205,3930,3930,3930,3930,0
20241106,174700,246100205,3930,3930,3930,3930,0
20241106,174600,246100205,3930,3930,3930,3930,0
20241106,174500,246100205,3930,3930,3930,3930,0
20241106,174400,246100205,3930,3930,3930,3930,0
20241106,174300,246100205,3930,3930,3930,3930,0
20241106,174200,246100205,3930,3930,3930,3930,0
20241106,174100,246100205,3930,3930,3930,3930,0
20241106,174000,246100205,3930,3930,3930,3930,0
20241106,173900,246100205,3930,3930,3930,3930,0
20241106,173800,246100205,3930,3930,3930,3930,0
20241106,173700,246100205,3930,3930,3930,3930,0
20241106,173600,246100205,3930,3930,3930,3930,0
20241106,173500,246100205,3930,3930,3930,3930,0
20241106,173400,246100205,3930,3930,3930,3930,0
20241106,173300,246100205,3930,3930,3930,3930,0
20241106,173200,246100205,3930,3930,3930,3930,0
20241106,173100,246100205,3930,3930,3930,3930,3602
20241106,173000,246100205,3930,3930,3930,3930,0
20241106,172900,246100205,3930,3930,3930,3930,0
20241106,172800,246100205,3930,3930,3930,3930,0
20241106,172700,246100205,3930,3930,3930,3930,0
20241106,172600,246100205,3930,3930,3930,3930,0
20241106,172500,246100205,3930,3930,3930,3930,0
20241106,172400,246100205,3930,3930,3930,3930,0
20241106,172300,246100205,3930,3930,3930,3930,0
20241106,172200,246100205,3930,3930,3930,3930,0
20241106,172100,246100205,3930,3930,3930,3930,0
20241106,172000,246100205,3930,3930,3930,3930,0
20241106,171900,246100205,3930,3930,3930,3930,0
20241106,171800,246100205,3930,3930,3930,3930,0
20241106,171700,246100205,3930,3930,3930,3930,0
20241106,171600,246100205,3930,3930,3930,3930,0
20241106,171500,246100205,3930,3930,3930,3930,0
20241106,171400,246100205,3930,3930,3930,3930,0
20241106,171300,246100205,3930,3930,3930,3930,0
20241106,171200,246100205,3930,3930,3930,3930,0
20241106,171100,246100205,3930,3930,3930,3930,0
20241106,171000,246100205,3930,3930,3930,3930,0
20241106,170900,246100205,3930,3930,3930,3930,0
20241106,170800,246100205,3930,3930,3930,3930,0
20241106,170700,246100205,3930,3930,3930,3930,0
20241106,170600,246100205,3930,3930,3930,3930,0
20241106,170500,246100205,3930,3930,3930,3930,0
20241106,170400,246100205,3930,3930,3930,3930,0
20241106,170300,246100205,3930,3930,3930,3930,0
20241106,170200,246100205,3930,3930,3930,3930,0
20241106,170100,246100205,3930,3930,3930,3930,3602
20241106,170000,246100205,3930,3930,3930,3930,0
20241106,165900,246100205,3930,3930,3930,3930,0
20241106,165800,246100205,3930,3930,3930,3930,0
20241106,165700,246100205,3930,3930,3930,3930,0
20241106,165600,246100205,3930,3930,3930,3930,0
20241106,165500,246100205,3930,3930,3930,3930,0
20241106,165400,246100205,3930,3930,3930,3930,0
20241106,165300,246100205,3930,3930,3930,3930,0
20241106,165200,246100205,3930,3930,3930,3930,0
20241106,165100,246100205,3930,3930,3930,3930,0
20241106,165000,246100205,3930,3930,3930,3930,0
20241106,164900,246100205,3930,3930,3930,3930,0
20241106,164800,246100205,3930,3930,3930,3930,0
20241106,164700,246100205,3930,3930,3930,3930,0
20241106,164600,246100205,3930,3930,3930,3930,0
20241106,164500,246100205,3930,3930,3930,3930,0
20241106,164400,246100205,3930,3930,3930,3930,0
20241106,164300,246100205,3930,3930,3930,3930,0
20241106,164200,246100205,3930,3930,3930,3930,0
20241106,164100,246100205,3930,3930,3930,3930,0
20241106,164000,246100205,3930,3930,3930,3930,0
20241106,163900,246100205,3930,3930,3930,3930,0
20241106,163800,246100205,3930,3930,3930,3930,0
20241106,163700,246100205,3930,3930,3930,3930,0
20241106,163600,246100205,3930,3930,3930,3930,0
20241106,163500,246100205,3930,3930,3930,3930,0
20241106,163400,246100205,3930,3930,3930,3930,0
20241106,163300,246100205,3930,3930,3930,3930,0
20241106,163200,246100205,3930,3930,3930,3930,0
20241106,163100,246100205,3930,3930,3930,3930,3602
20241106,163000,246100205,3930,3930,3930,3930,0
20241106,162900,246100205,3930,3930,3930,3930,0
20241106,162800,246100205,3930,3930,3930,3930,0
20241106,162700,246100205,3930,3930,3930,3930,0
20241106,162600,246100205,3930,3930,3930,3930,0
20241106,162500,246100205,3930,3930,3930,3930,0
20241106,162400,246100205,3930,3930,3930,3930,0
20241106,162300,246100205,3930,3930,3930,3930,0
20241106,162200,246100205,3930,3930,3930,3930,0
20241106,162100,246100205,3930,3930,3930,3930,0
20241106,162000,246100205,3930,3930,3930,3930,0
20241106,161900,246100205,3930,3930,3930,3930,0
20241106,161800,246100205,3930,3930,3930,3930,0
20241106,161700,246100205,3930,3930,3930,3930,0
20241106,161600,246100205,3930,3930,3930,3930,0
20241106,161500,246100205,3930,3930,3930,3930,0
20241106,161400,246100205,3930,3930,3930,3930,0
20241106,161300,246100205,3930,3930,3930,3930,0
20241106,161200,246100205,3930,3930,3930,3930,0
20241106,161100,246100205,3930,3930,3930,3930,0
20241106,161000,246100205,3930,3930,3930,3930,0
20241106,160900,246100205,3930,3930,3930,3930,0
20241106,160800,246100205,3930,3930,3930,3930,0
20241106,160700,246100205,3930,3930,3930,3930,0
20241106,160600,246100205,3930,3930,3930,3930,0
20241106,160500,246100205,3930,3930,3930,3930,0
20241106,160400,246100205,3930,3930,3930,3930,0
20241106,160300,246100205,3930,3930,3930,3930,0
20241106,160200,246100205,3930,3930,3930,3930,0
20241106,160100,246100205,3930,3930,3930,3930,3602
20241106,160000,246100205,3930,3930,3930,3930,0
20241106,155900,246100205,3930,3930,3930,3930,0
20241106,155800,246100205,3930,3930,3930,3930,0
20241106,155700,246100205,3930,3930,3930,3930,0
20241106,155600,246100205,3930,3930,3930,3930,0
20241106,155500,246100205,3930,3930,3930,3930,0
20241106,155400,246100205,3930,3930,3930,3930,0
20241106,155300,246100205,3930,3930,3930,3930,0
20241106,155200,246100205,3930,3930,3930,3930,0
20241106,155100,246100205,3930,3930,3930,3930,0
20241106,155000,246100205,3930,3930,3930,3930,0
20241106,154900,246100205,3930,3930,3930,3930,0
20241106,154800,246100205,3930,3930,3930,3930,0
20241106,154700,246100205,3930,3930,3930,3930,0
20241106,154600,246100205,3930,3930,3930,3930,0
20241106,154500,246100205,3930,3930,3930,3930,0
20241106,154400,246100205,3930,3930,3930,3930,0
20241106,154300,246100205,3930,3930,3930,3930,0
20241106,154200,246100205,3930,3930,3930,3930,0
20241106,154100,246100205,3930,3930,3930,3930,0
20241106,154000,246100205,3930,3930,3930,3930,0
20241106,153900,246100205,3930,3930,3930,3930,0
20241106,153800,246100205,3930,3930,3930,3930,0
20241106,153700,246100205,3930,3930,3930,3930,0
20241106,153600,246100205,3930,3930,3930,3930,0
20241106,153500,246100205,3930,3930,3930,3930,0
20241106,153400,246100205,3930,3930,3930,3930,0
20241106,153300,246100205,3930,3930,3930,3930,0
20241106,153200,246100205,3930,3930,3930,3930,0
20241106,153100,246100205,3930,3930,3930,3930,3602
20241106,153000,246100205,3930,3930,3930,3930,3602
20241106,152900,231944345,3930,3930,3930,3930,0
20241106,152800,231944345,3930,3930,3930,3930,0
20241106,152700,231944345,3930,3930,3930,3930,0
20241106,152600,231944345,3930,3930,3930,3930,0
20241106,152500,231944345,3930,3930,3930,3930,0
20241106,152400,231944345,3930,3930,3930,3930,0
20241106,152300,231944345,3930,3930,3930,3930,0
20241106,152200,231944345,3930,3930,3930,3930,0
20241106,152100,231944345,3930,3930,3930,3930,0
20241106,152000,231944345,3930,3930,3930,3930,0
20241106,151900,231944345,3930,3875,3930,3875,1261
20241106,151800,227004345,3875,3910,3910,3875,95
20241106,151700,226634435,3915,3875,3915,3875,302
20241106,151600,225453610,3910,3905,3910,3905,110
20241106,151500,225024010,3910,3905,3910,3905,376
20241106,151400,223555400,3905,3900,3905,3900,200
20241106,151300,222775300,3900,3880,3900,3880,700
20241106,151200,220054535,3885,3885,3885,3885,0
20241106,151100,220054535,3885,3860,3885,3860,60
20241106,151000,219822705,3860,3880,3880,3860,56
20241106,150900,219606425,3885,3885,3885,3885,10
20241106,150800,219567575,3860,3880,3880,3860,2800
20241106,150700,208756055,3885,3885,3885,3880,29
20241106,150600,208643435,3880,3880,3880,3880,0
20241106,150500,208643435,3880,3880,3880,3880,13
20241106,150400,208592995,3880,3880,3880,3880,0
20241106,150300,208592995,3880,3880,3880,3880,1
20241106,150200,208589115,3860,3875,3875,3860,499
20241106,150100,206662710,3880,3880,3880,3880,1
20241106,150000,206658830,3880,3880,3880,3880,0
20241106,145900,206658830,3880,3880,3880,3880,0
20241106,145800,206658830,3880,3880,3880,3880,0
20241106,145700,206658830,3880,3880,3880,3880,5
20241106,145600,206639430,3885,3885,3885,3885,0
20241106,145500,206639430,3885,3885,3885,3885,0
20241106,145400,206639430,3885,3880,3885,3880,80
20241106,145300,206328985,3880,3880,3880,3880,2
20241106,145200,206321225,3880,3880,3880,3880,0
20241106,145100,206321225,3880,3880,3880,3880,283
20241106,145000,205223185,3885,3875,3885,3875,10
20241106,144900,205184365,3870,3870,3870,3870,5
20241106,144800,205165015,3875,3875,3875,3875,0
20241106,144700,205165015,3875,3875,3875,3875,1
20241106,144600,205161140,3870,3870,3870,3870,190
20241106,144500,204425840,3865,3865,3865,3865,115
20241106,144400,203981365,3860,3860,3860,3860,0
20241106,144300,203981365,3860,3860,3860,3860,10
20241106,144200,203942765,3870,3870,3870,3870,10
20241106,144100,203904065,3875,3875,3875,3875,9
20241106,144000,203869190,3885,3885,3885,3885,0
20241106,143900,203869190,3885,3885,3885,3885,10
20241106,143800,203830340,3875,3875,3875,3875,0
20241106,143700,203830340,3875,3875,3875,3875,291
20241106,143600,202702715,3880,3880,3880,3880,0
20241106,143500,202702715,3880,3880,3880,3880,0
20241106,143400,202702715,3880,3880,3880,3880,0
20241106,143300,202702715,3880,3880,3880,3880,0
20241106,143200,202702715,3880,3880,3880,3880,0
20241106,143100,202702715,3880,3880,3880,3880,0
20241106,143000,202702715,3880,3880,3880,3880,200
20241106,142900,201926715,3885,3885,3885,3885,1
20241106,142800,201922830,3885,3880,3885,3880,10
20241106,142700,201884015,3880,3880,3880,3880,4
20241106,142600,201868495,3885,3885,3885,3885,0
20241106,142500,201868495,3885,3885,3885,3885,80
20241106,142400,201557695,3885,3885,3885,3885,0
20241106,142300,201557695,3885,3885,3885,3885,0
20241106,142200,201557695,3885,3875,3885,3875,90
20241106,142100,201208495,3875,3875,3875,3875,10
20241106,142000,201169745,3885,3885,3885,3885,21
20241106,141900,201088160,3855,3855,3855,3855,0
20241106,141800,201088160,3855,3865,3865,3855,260
20241106,141700,200085400,3885,3885,3885,3885,0
20241106,141600,200085400,3885,3865,3885,3865,89
20241106,141500,199740340,3885,3885,3885,3885,0
20241106,141400,199740340,3885,3885,3885,3885,0
20241106,141300,199740340,3885,3875,3885,3875,310
20241106,141200,198538735,3885,3885,3885,3885,0
20241106,141100,198538735,3885,3885,3885,3885,0
20241106,141000,198538735,3885,3885,3885,3885,0
20241106,140900,198538735,3885,3885,3885,3885,0
20241106,140800,198538735,3885,3885,3885,3885,0
20241106,140700,198538735,3885,3885,3885,3885,0
20241106,140600,198538735,3885,3885,3885,3885,0
20241106,140500,198538735,3885,3885,3885,3885,1
20241106,140400,198534850,3885,3875,3885,3875,120
20241106,140300,198069520,3860,3860,3860,3860,24
20241106,140200,197976880,3860,3860,3860,3860,35
20241106,140100,197841780,3880,3880,3880,3880,0
20241106,140000,197841780,3880,3880,3880,3880,0
20241106,135900,197841780,3880,3880,3880,3880,0
20241106,135800,197841780,3880,3880,3880,3880,10
20241106,135700,197802980,3880,3880,3880,3880,100
20241106,135600,197414980,3880,3880,3880,3880,1
20241106,135500,197411100,3855,3855,3855,3855,0
20241106,135400,197411100,3855,3860,3860,3855,881
20241106,135300,194014840,3880,3875,3880,3875,10
20241106,135200,193976075,3875,3875,3875,3875,1
20241106,135100,193972200,3860,3860,3860,3860,7
20241106,135000,193945180,3860,3860,3860,3860,0
20241106,134900,193945180,3860,3860,3860,3860,0
20241106,134800,193945180,3860,3860,3860,3860,0
20241106,134700,193945180,3860,3860,3860,3860,3011
20241106,134600,182322720,3880,3880,3880,3880,0
20241106,134500,182322720,3880,3880,3880,3880,0
20241106,134400,182322720,3880,3880,3880,3880,0
20241106,134300,182322720,3880,3880,3880,3880,0
20241106,134200,182322720,3880,3880,3880,3880,0
20241106,134100,182322720,3880,3880,3880,3880,10
20241106,134000,182283920,3855,3855,3855,3855,0
20241106,133900,182283920,3855,3855,3855,3855,0
20241106,133800,182283920,3855,3855,3855,3855,0
20241106,133700,182283920,3855,3870,3870,3855,12
20241106,133600,182237595,3880,3880,3880,3880,0
20241106,133500,182237595,3880,3880,3880,3880,0
20241106,133400,182237595,3880,3880,3880,3880,0
20241106,133300,182237595,3880,3880,3880,3880,0
20241106,133200,182237595,3880,3880,3880,3880,4
20241106,133100,182222075,3885,3880,3885,3880,10
20241106,133000,182183270,3885,3885,3885,3885,0
20241106,132900,182183270,3885,3880,3885,3880,140
20241106,132800,181640015,3885,3840,3885,3840,199
20241106,132700,180871100,3840,3840,3840,3840,10
20241106,132600,180832700,3840,3865,3865,3800,2003
20241106,132500,173176665,3885,3885,3885,3885,0
20241106,132400,173176665,3885,3885,3885,3885,0
20241106,132300,173176665,3885,3885,3885,3885,0
20241106,132200,173176665,3885,3870,3885,3870,38
20241106,132100,173029355,3880,3880,3880,3880,311
20241106,132000,171822675,3880,3880,3880,3880,1
20241106,131900,171818795,3870,3870,3870,3870,0
20241106,131800,171818795,3870,3885,3885,3870,14
20241106,131700,171764505,3885,3885,3885,3885,0
20241106,131600,171764505,3885,3880,3885,3880,90
20241106,131500,171415270,3880,3865,3880,3845,270
20241106,131400,170376230,3885,3880,3885,3880,100
20241106,131300,169988170,3850,3850,3850,3850,0
20241106,131200,169988170,3850,3850,3850,3850,0
20241106,131100,169988170,3850,3850,3850,3850,356
20241106,131000,168617570,3870,3865,3870,3865,100
20241106,130900,168231030,3865,3865,3865,3865,200
20241106,130800,167458030,3885,3860,3885,3860,161
20241106,130700,166834430,3865,3870,3870,3835,1932
20241106,130600,159391685,3865,3865,3865,3865,8
20241106,130500,159360765,3865,3875,3875,3865,999
20241106,130400,155493485,3875,3875,3875,3875,0
20241106,130300,155493485,3875,3880,3880,3875,887
20241106,130200,152053800,3880,3880,3880,3880,0
20241106,130100,152053800,3880,3885,3885,3880,374
20241106,130000,150601140,3880,3885,3885,3880,540
20241106,125900,148504660,3885,3885,3885,3885,0
20241106,125800,148504660,3885,3885,3885,3885,0
20241106,125700,148504660,3885,3885,3885,3885,0
20241106,125600,148504660,3885,3885,3885,3885,0
20241106,125500,148504660,3885,3885,3885,3885,4
20241106,125400,148489120,3900,3900,3900,3900,200
20241106,125300,147709120,3900,3900,3900,3900,65
20241106,125200,147455620,3900,3900,3900,3900,0
20241106,125100,147455620,3900,3900,3900,3900,69
20241106,125000,147186520,3885,3885,3885,3885,0
20241106,124900,147186520,3885,3885,3885,3885,1
20241106,124800,147182635,3875,3875,3875,3875,0
20241106,124700,147182635,3875,3875,3875,3875,0
20241106,124600,147182635,3875,3875,3875,3875,0
20241106,124500,147182635,3875,3875,3875,3875,100
20241106,124400,146795135,3875,3875,3875,3875,0
20241106,124300,146795135,3875,3875,3875,3875,0
20241106,124200,146795135,3875,3875,3875,3875,0
20241106,124100,146795135,3875,3875,3875,3875,0
20241106,124000,146795135,3875,3875,3875,3875,0
20241106,123900,146795135,3875,3875,3875,3875,1
20241106,123800,146791260,3875,3875,3875,3875,0
20241106,123700,146791260,3875,3875,3875,3875,0
20241106,123600,146791260,3875,3880,3880,3875,1361
20241106,123500,141511540,3880,3905,3905,3880,11
20241106,123400,141468610,3880,3880,3880,3880,0
20241106,123300,141468610,3880,3885,3885,3880,449
20241106,123200,139724270,3885,3885,3885,3885,31
20241106,123100,139603835,3885,3885,3885,3885,0
20241106,123000,139603835,3885,3905,3905,3885,2053
20241106,122900,131605270,3905,3905,3905,3905,1
20241106,122800,131601365,3920,3920,3920,3920,0
20241106,122700,131601365,3920,3920,3920,3920,0
20241106,122600,131601365,3920,3920,3920,3920,0
20241106,122500,131601365,3920,3920,3920,3920,0
20241106,122400,131601365,3920,3920,3920,3920,0
20241106,122300,131601365,3920,3920,3920,3920,0
20241106,122200,131601365,3920,3920,3920,3920,0
20241106,122100,131601365,3920,3920,3920,3920,0
20241106,122000,131601365,3920,3920,3920,3920,10
20241106,121900,131562165,3900,3900,3900,3900,0
20241106,121800,131562165,3900,3900,3900,3900,15
20241106,121700,131503665,3900,3905,3905,3900,317
20241106,121600,130265925,3905,3910,3910,3905,55
20241106,121500,130050900,3925,3925,3925,3925,0
20241106,121400,130050900,3925,3925,3925,3925,0
20241106,121300,130050900,3925,3925,3925,3925,0
20241106,121200,130050900,3925,3925,3925,3925,0
20241106,121100,130050900,3925,3925,3925,3925,0
20241106,121000,130050900,3925,3925,3925,3925,0
20241106,120900,130050900,3925,3905,3925,3905,5
20241106,120800,130031315,3930,3930,3930,3930,0
20241106,120700,130031315,3930,3925,3930,3925,20
20241106,120600,129952720,3905,3925,3930,3905,11
20241106,120500,129909540,3905,3925,3925,3905,11
20241106,120400,129866385,3905,3930,3930,3905,11
20241106,120300,129823180,3930,3930,3930,3930,0
20241106,120200,129823180,3930,3930,3930,3930,0
20241106,120100,129823180,3930,3930,3930,3930,0
20241106,120000,129823180,3930,3930,3930,3930,0
20241106,115900,129823180,3930,3930,3930,3930,0
20241106,115800,129823180,3930,3930,3930,3930,0
20241106,115700,129823180,3930,3930,3930,3930,0
20241106,115600,129823180,3930,3930,3930,3930,0
20241106,115500,129823180,3930,3930,3930,3930,0
20241106,115400,129823180,3930,3930,3930,3930,0
20241106,115300,129823180,3930,3930,3930,3930,0
20241106,115200,129823180,3930,3930,3930,3930,0
20241106,115100,129823180,3930,3930,3930,3930,0
20241106,115000,129823180,3930,3930,3930,3930,0
20241106,114900,129823180,3930,3930,3930,3930,0
20241106,114800,129823180,3930,3930,3930,3930,0
20241106,114700,129823180,3930,3930,3930,3930,0
20241106,114600,129823180,3930,3930,3930,3930,0
20241106,114500,129823180,3930,3930,3930,3930,1
20241106,114400,129819250,3930,3930,3930,3930,0
20241106,114300,129819250,3930,3930,3930,3930,0
20241106,114200,129819250,3930,3930,3930,3930,0
20241106,114100,129819250,3930,3930,3930,3930,0
20241106,114000,129819250,3930,3930,3930,3930,0
20241106,113900,129819250,3930,3930,3930,3930,0
20241106,113800,129819250,3930,3930,3930,3930,1001
20241106,113700,125885320,3900,3900,3900,3900,150
20241106,113600,125300320,3900,3900,3900,3900,0
20241106,113500,125300320,3900,3900,3900,3900,130
20241106,113400,124793320,3900,3900,3900,3900,0
20241106,113300,124793320,3900,3900,3900,3900,0
20241106,113200,124793320,3900,3900,3900,3900,2000
20241106,113100,116993320,3905,3905,3905,3905,0
20241106,113000,116993320,3905,3905,3905,3905,711
20241106,112900,114216865,3905,3910,3910,3905,909
20241106,112800,110666130,3920,3920,3920,3920,20
20241106,112700,110587730,3930,3930,3930,3930,0
20241106,112600,110587730,3930,3930,3930,3930,0
20241106,112500,110587730,3930,3930,3930,3930,1
20241106,112400,110583800,3910,3910,3910,3910,0
20241106,112300,110583800,3910,3910,3910,3910,0
20241106,112200,110583800,3910,3915,3915,3910,150
20241106,112100,109996835,3930,3930,3930,3930,0
20241106,112000,109996835,3930,3930,3930,3930,5
20241106,111900,109977185,3920,3920,3920,3920,62
20241106,111800,109734145,3925,3925,3925,3925,0
20241106,111700,109734145,3925,3925,3925,3925,5
20241106,111600,109714520,3930,3930,3930,3930,0
20241106,111500,109714520,3930,3930,3930,3930,0
20241106,111400,109714520,3930,3930,3930,3930,0
20241106,111300,109714520,3930,3930,3930,3930,5
20241106,111200,109694870,3915,3915,3915,3915,0
20241106,111100,109694870,3915,3915,3915,3915,0
20241106,111000,109694870,3915,3915,3915,3915,0
20241106,110900,109694870,3915,3915,3915,3915,0
20241106,110800,109694870,3915,3915,3915,3915,0
20241106,110700,109694870,3915,3915,3915,3915,0
20241106,110600,109694870,3915,3915,3915,3915,0
20241106,110500,109694870,3915,3915,3915,3915,0
20241106,110400,109694870,3915,3915,3915,3915,0
20241106,110300,109694870,3915,3915,3915,3915,0
20241106,110200,109694870,3915,3915,3915,3915,0
20241106,110100,109694870,3915,3915,3915,3915,0
20241106,110000,109694870,3915,3915,3915,3915,33
20241106,105900,109565675,3915,3915,3915,3915,0
20241106,105800,109565675,3915,3915,3915,3915,0
20241106,105700,109565675,3915,3915,3915,3915,0
20241106,105600,109565675,3915,3915,3915,3915,90
20241106,105500,109213325,3915,3915,3915,3915,0
20241106,105400,109213325,3915,3915,3915,3915,316
20241106,105300,107976185,3920,3920,3920,3920,0
20241106,105200,107976185,3920,3920,3920,3920,2
20241106,105100,107968345,3935,3935,3935,3935,3
20241106,105000,107956540,3935,3935,3935,3935,0
20241106,104900,107956540,3935,3935,3935,3935,0
20241106,104800,107956540,3935,3935,3935,3935,0
20241106,104700,107956540,3935,3935,3935,3935,25
20241106,104600,107858165,3935,3935,3935,3935,0
20241106,104500,107858165,3935,3935,3935,3935,0
20241106,104400,107858165,3935,3935,3935,3935,0
20241106,104300,107858165,3935,3935,3935,3935,0
20241106,104200,107858165,3935,3930,3935,3930,30
20241106,104100,107740125,3935,3935,3935,3935,0
20241106,104000,107740125,3935,3935,3935,3935,24
20241106,103900,107645685,3915,3915,3915,3915,0
20241106,103800,107645685,3915,3915,3915,3915,0
20241106,103700,107645685,3915,3935,3935,3915,268
20241106,103600,106594640,3940,3940,3940,3940,0
20241106,103500,106594640,3940,3940,3940,3940,510
20241106,103400,104585240,3940,3940,3940,3940,0
20241106,103300,104585240,3940,3940,3940,3940,50
20241106,103200,104388240,3940,3940,3940,3940,0
20241106,103100,104388240,3940,3940,3940,3940,0
20241106,103000,104388240,3940,3940,3940,3940,2
20241106,102900,104380360,3940,3940,3940,3940,10
20241106,102800,104340960,3940,3940,3940,3940,0
20241106,102700,104340960,3940,3940,3940,3940,0
20241106,102600,104340960,3940,3940,3940,3940,0
20241106,102500,104340960,3940,3940,3940,3940,0
20241106,102400,104340960,3940,3940,3940,3940,30
20241106,102300,104222760,3940,3940,3940,3940,0
20241106,102200,104222760,3940,3940,3940,3940,1
20241106,102100,104218820,3940,3940,3940,3940,24
20241106,102000,104124260,3930,3930,3930,3930,0
20241106,101900,104124260,3930,3930,3930,3930,148
20241106,101800,103542620,3925,3925,3925,3925,0
20241106,101700,103542620,3925,3925,3925,3925,0
20241106,101600,103542620,3925,3925,3925,3925,0
20241106,101500,103542620,3925,3925,3925,3925,35
20241106,101400,103405245,3915,3915,3915,3915,15
20241106,101300,103346520,3915,3915,3915,3915,0
20241106,101200,103346520,3915,3915,3915,3915,0
20241106,101100,103346520,3915,3915,3915,3915,0
20241106,101000,103346520,3915,3915,3915,3915,0
20241106,100900,103346520,3915,3915,3915,3915,0
20241106,100800,103346520,3915,3915,3915,3915,0
20241106,100700,103346520,3915,3915,3915,3915,183
20241106,100600,102630075,3925,3925,3925,3925,0
20241106,100500,102630075,3925,3925,3925,3925,0
20241106,100400,102630075,3925,3925,3925,3925,0
20241106,100300,102630075,3925,3925,3925,3925,0
20241106,100200,102630075,3925,3925,3925,3925,1
20241106,100100,102626150,3915,3915,3915,3915,0
20241106,100000,102626150,3915,3915,3915,3915,0
20241106,095900,102626150,3915,3920,3925,3915,1100
20241106,095800,98319210,3915,3915,3915,3915,213
20241106,095700,97485315,3915,3915,3915,3915,0
20241106,095600,97485315,3915,3915,3915,3915,1
20241106,095500,97481400,3915,3910,3915,3910,206
20241106,095400,96675805,3895,3895,3895,3895,0
20241106,095300,96675805,3895,3895,3895,3895,0
20241106,095200,96675805,3895,3895,3895,3895,0
20241106,095100,96675805,3895,3895,3895,3895,0
20241106,095000,96675805,3895,3895,3895,3895,0
20241106,094900,96675805,3895,3895,3895,3895,0
20241106,094800,96675805,3895,3895,3895,3895,0
20241106,094700,96675805,3895,3895,3895,3895,21
20241106,094600,96594010,3890,3895,3910,3890,1366
20241106,094500,91271385,3895,3920,3920,3895,3958
20241106,094400,75820520,3925,3920,3935,3920,2389
20241106,094300,66438390,3915,3890,3915,3890,3003
20241106,094200,54750130,3720,3720,3720,3720,0
20241106,094100,54750130,3720,3720,3720,3720,0
20241106,094000,54750130,3720,3930,3930,3720,5546
20241106,093900,33298820,3940,3960,3960,3905,6696
20241106,093800,6964770,3965,3965,3965,3965,33
20241106,093700,6833925,3965,3965,3965,3965,0
20241106,093600,6833925,3965,3965,3965,3965,0
20241106,093500,6833925,3965,3965,3965,3965,0
20241106,093400,6833925,3965,3965,3965,3965,13
20241106,093300,6782380,3965,3965,3965,3965,0
20241106,093200,6782380,3965,3965,3965,3965,0
20241106,093100,6782380,3965,3965,3965,3965,2
20241106,093000,6774450,3955,3965,3965,3955,11
20241106,092900,6730885,3950,3950,3950,3950,5
20241106,092800,6711135,3950,3950,3950,3950,1
20241106,092700,6707185,3945,3950,3950,3945,862
20241106,092600,3303485,3950,3955,3955,3950,12
20241106,092500,3256040,3955,3965,3965,3955,47
20241106,092400,3069935,3955,3955,3955,3955,0
20241106,092300,3069935,3955,3955,3955,3955,1
20241106,092200,3065980,3955,3955,3955,3955,111
20241106,092100,2626975,3960,3960,3960,3960,11
20241106,092000,2583415,3965,3965,3965,3965,1
20241106,091900,2579450,3955,3955,3955,3955,0
20241106,091800,2579450,3955,3955,3955,3955,0
20241106,091700,2579450,3955,3955,3955,3955,0
20241106,091600,2579450,3955,3955,3955,3955,0
20241106,091500,2579450,3955,3955,3955,3955,0
20241106,091400,2579450,3955,3955,3955,3955,0
20241106,091300,2579450,3955,3955,3955,3955,0
20241106,091200,2579450,3955,3955,3955,3955,0
20241106,091100,2579450,3955,3955,3955,3955,0
20241106,091000,2579450,3955,3955,3955,3955,0
20241106,090900,2579450,3955,3960,3960,3955,125
20241106,090800,2084545,3960,3965,3980,3960,31
20241106,090700,1961465,3970,3970,3970,3970,95
20241106,090600,1584315,3970,3970,3970,3970,0
20241106,090500,1584315,3970,3970,3970,3970,15
20241106,090400,1524765,3980,3980,3980,3980,3
20241106,090300,1512825,3970,3970,3970,3970,288
20241106,090200,369465,3965,3970,3970,3965,30
20241106,090100,250380,3970,3970,3970,3970,0
20241106,090000,250380,3970,3980,3980,3970,63