KissMeData/024900/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,190800,167800955,3325,3325,3325,3325,385
20241105,190700,167800955,3325,3325,3325,3325,0
20241105,190600,167800955,3325,3325,3325,3325,0
20241105,190500,167800955,3325,3325,3325,3325,0
20241105,190400,167800955,3325,3325,3325,3325,0
20241105,190300,167800955,3325,3325,3325,3325,0
20241105,190200,167800955,3325,3325,3325,3325,0
20241105,190100,167800955,3325,3325,3325,3325,0
20241105,190000,167800955,3325,3325,3325,3325,0
20241105,185900,167800955,3325,3325,3325,3325,0
20241105,185800,167800955,3325,3325,3325,3325,0
20241105,185700,167800955,3325,3325,3325,3325,0
20241105,185600,167800955,3325,3325,3325,3325,0
20241105,185500,167800955,3325,3325,3325,3325,0
20241105,185400,167800955,3325,3325,3325,3325,0
20241105,185300,167800955,3325,3325,3325,3325,0
20241105,185200,167800955,3325,3325,3325,3325,0
20241105,185100,167800955,3325,3325,3325,3325,0
20241105,185000,167800955,3325,3325,3325,3325,0
20241105,184900,167800955,3325,3325,3325,3325,0
20241105,184800,167800955,3325,3325,3325,3325,0
20241105,184700,167800955,3325,3325,3325,3325,0
20241105,184600,167800955,3325,3325,3325,3325,0
20241105,184500,167800955,3325,3325,3325,3325,0
20241105,184400,167800955,3325,3325,3325,3325,0
20241105,184300,167800955,3325,3325,3325,3325,0
20241105,184200,167800955,3325,3325,3325,3325,0
20241105,184100,167800955,3325,3325,3325,3325,0
20241105,184000,167800955,3325,3325,3325,3325,0
20241105,183900,167800955,3325,3325,3325,3325,0
20241105,183800,167800955,3325,3325,3325,3325,385
20241105,183700,167800955,3325,3325,3325,3325,0
20241105,183600,167800955,3325,3325,3325,3325,0
20241105,183500,167800955,3325,3325,3325,3325,0
20241105,183400,167800955,3325,3325,3325,3325,0
20241105,183300,167800955,3325,3325,3325,3325,0
20241105,183200,167800955,3325,3325,3325,3325,0
20241105,183100,167800955,3325,3325,3325,3325,0
20241105,183000,167800955,3325,3325,3325,3325,0
20241105,182900,167800955,3325,3325,3325,3325,0
20241105,182800,167800955,3325,3325,3325,3325,0
20241105,182700,167800955,3325,3325,3325,3325,0
20241105,182600,167800955,3325,3325,3325,3325,0
20241105,182500,167800955,3325,3325,3325,3325,0
20241105,182400,167800955,3325,3325,3325,3325,0
20241105,182300,167800955,3325,3325,3325,3325,0
20241105,182200,167800955,3325,3325,3325,3325,0
20241105,182100,167800955,3325,3325,3325,3325,0
20241105,182000,167800955,3325,3325,3325,3325,0
20241105,181900,167800955,3325,3325,3325,3325,0
20241105,181800,167800955,3325,3325,3325,3325,0
20241105,181700,167800955,3325,3325,3325,3325,0
20241105,181600,167800955,3325,3325,3325,3325,0
20241105,181500,167800955,3325,3325,3325,3325,0
20241105,181400,167800955,3325,3325,3325,3325,0
20241105,181300,167800955,3325,3325,3325,3325,0
20241105,181200,167800955,3325,3325,3325,3325,0
20241105,181100,167800955,3325,3325,3325,3325,0
20241105,181000,167800955,3325,3325,3325,3325,0
20241105,180900,167800955,3325,3325,3325,3325,0
20241105,180800,167800955,3325,3325,3325,3325,385
20241105,180700,167800955,3325,3325,3325,3325,0
20241105,180600,167800955,3325,3325,3325,3325,0
20241105,180500,167800955,3325,3325,3325,3325,0
20241105,180400,167800955,3325,3325,3325,3325,0
20241105,180300,167800955,3325,3325,3325,3325,0
20241105,180200,167800955,3325,3325,3325,3325,0
20241105,180100,167800955,3325,3325,3325,3325,0
20241105,180000,167800955,3325,3325,3325,3325,0
20241105,175900,167800955,3325,3325,3325,3325,0
20241105,175800,167800955,3325,3325,3325,3325,0
20241105,175700,167800955,3325,3325,3325,3325,0
20241105,175600,167800955,3325,3325,3325,3325,0
20241105,175500,167800955,3325,3325,3325,3325,0
20241105,175400,167800955,3325,3325,3325,3325,0
20241105,175300,167800955,3325,3325,3325,3325,0
20241105,175200,167800955,3325,3325,3325,3325,0
20241105,175100,167800955,3325,3325,3325,3325,0
20241105,175000,167800955,3325,3325,3325,3325,0
20241105,174900,167800955,3325,3325,3325,3325,0
20241105,174800,167800955,3325,3325,3325,3325,0
20241105,174700,167800955,3325,3325,3325,3325,0
20241105,174600,167800955,3325,3325,3325,3325,0
20241105,174500,167800955,3325,3325,3325,3325,0
20241105,174400,167800955,3325,3325,3325,3325,0
20241105,174300,167800955,3325,3325,3325,3325,0
20241105,174200,167800955,3325,3325,3325,3325,0
20241105,174100,167800955,3325,3325,3325,3325,0
20241105,174000,167800955,3325,3325,3325,3325,0
20241105,173900,167800955,3325,3325,3325,3325,0
20241105,173800,167800955,3325,3325,3325,3325,385
20241105,173700,167800955,3325,3325,3325,3325,0
20241105,173600,167800955,3325,3325,3325,3325,0
20241105,173500,167800955,3325,3325,3325,3325,0
20241105,173400,167800955,3325,3325,3325,3325,0
20241105,173300,167800955,3325,3325,3325,3325,0
20241105,173200,167800955,3325,3325,3325,3325,0
20241105,173100,167800955,3325,3325,3325,3325,0
20241105,173000,167800955,3325,3325,3325,3325,0
20241105,172900,167800955,3325,3325,3325,3325,0
20241105,172800,167800955,3325,3325,3325,3325,0
20241105,172700,167800955,3325,3325,3325,3325,0
20241105,172600,167800955,3325,3325,3325,3325,0
20241105,172500,167800955,3325,3325,3325,3325,0
20241105,172400,167800955,3325,3325,3325,3325,0
20241105,172300,167800955,3325,3325,3325,3325,0
20241105,172200,167800955,3325,3325,3325,3325,0
20241105,172100,167800955,3325,3325,3325,3325,0
20241105,172000,167800955,3325,3325,3325,3325,0
20241105,171900,167800955,3325,3325,3325,3325,0
20241105,171800,167800955,3325,3325,3325,3325,0
20241105,171700,167800955,3325,3325,3325,3325,0
20241105,171600,167800955,3325,3325,3325,3325,0
20241105,171500,167800955,3325,3325,3325,3325,0
20241105,171400,167800955,3325,3325,3325,3325,0
20241105,171300,167800955,3325,3325,3325,3325,0
20241105,171200,167800955,3325,3325,3325,3325,0
20241105,171100,167800955,3325,3325,3325,3325,0
20241105,171000,167800955,3325,3325,3325,3325,0
20241105,170900,167800955,3325,3325,3325,3325,0
20241105,170800,167800955,3325,3325,3325,3325,385
20241105,170700,167800955,3325,3325,3325,3325,0
20241105,170600,167800955,3325,3325,3325,3325,0
20241105,170500,167800955,3325,3325,3325,3325,0
20241105,170400,167800955,3325,3325,3325,3325,0
20241105,170300,167800955,3325,3325,3325,3325,0
20241105,170200,167800955,3325,3325,3325,3325,0
20241105,170100,167800955,3325,3325,3325,3325,0
20241105,170000,167800955,3325,3325,3325,3325,0
20241105,165900,167800955,3325,3325,3325,3325,0
20241105,165800,167800955,3325,3325,3325,3325,0
20241105,165700,167800955,3325,3325,3325,3325,0
20241105,165600,167800955,3325,3325,3325,3325,0
20241105,165500,167800955,3325,3325,3325,3325,0
20241105,165400,167800955,3325,3325,3325,3325,0
20241105,165300,167800955,3325,3325,3325,3325,0
20241105,165200,167800955,3325,3325,3325,3325,0
20241105,165100,167800955,3325,3325,3325,3325,0
20241105,165000,167800955,3325,3325,3325,3325,0
20241105,164900,167800955,3325,3325,3325,3325,0
20241105,164800,167800955,3325,3325,3325,3325,0
20241105,164700,167800955,3325,3325,3325,3325,0
20241105,164600,167800955,3325,3325,3325,3325,0
20241105,164500,167800955,3325,3325,3325,3325,0
20241105,164400,167800955,3325,3325,3325,3325,0
20241105,164300,167800955,3325,3325,3325,3325,0
20241105,164200,167800955,3325,3325,3325,3325,0
20241105,164100,167800955,3325,3325,3325,3325,0
20241105,164000,167800955,3325,3325,3325,3325,0
20241105,163900,167800955,3325,3325,3325,3325,0
20241105,163800,167800955,3325,3325,3325,3325,385
20241105,163700,167800955,3325,3325,3325,3325,0
20241105,163600,167800955,3325,3325,3325,3325,0
20241105,163500,167800955,3325,3325,3325,3325,0
20241105,163400,167800955,3325,3325,3325,3325,0
20241105,163300,167800955,3325,3325,3325,3325,0
20241105,163200,167800955,3325,3325,3325,3325,0
20241105,163100,167800955,3325,3325,3325,3325,0
20241105,163000,167800955,3325,3325,3325,3325,0
20241105,162900,167800955,3325,3325,3325,3325,0
20241105,162800,167800955,3325,3325,3325,3325,0
20241105,162700,167800955,3325,3325,3325,3325,0
20241105,162600,167800955,3325,3325,3325,3325,0
20241105,162500,167800955,3325,3325,3325,3325,0
20241105,162400,167800955,3325,3325,3325,3325,0
20241105,162300,167800955,3325,3325,3325,3325,0
20241105,162200,167800955,3325,3325,3325,3325,0
20241105,162100,167800955,3325,3325,3325,3325,0
20241105,162000,167800955,3325,3325,3325,3325,0
20241105,161900,167800955,3325,3325,3325,3325,0
20241105,161800,167800955,3325,3325,3325,3325,0
20241105,161700,167800955,3325,3325,3325,3325,0
20241105,161600,167800955,3325,3325,3325,3325,0
20241105,161500,167800955,3325,3325,3325,3325,0
20241105,161400,167800955,3325,3325,3325,3325,0
20241105,161300,167800955,3325,3325,3325,3325,0
20241105,161200,167800955,3325,3325,3325,3325,0
20241105,161100,167800955,3325,3325,3325,3325,0
20241105,161000,167800955,3325,3325,3325,3325,0
20241105,160900,167800955,3325,3325,3325,3325,0
20241105,160800,167800955,3325,3325,3325,3325,385
20241105,160700,167800955,3325,3325,3325,3325,0
20241105,160600,167800955,3325,3325,3325,3325,0
20241105,160500,167800955,3325,3325,3325,3325,0
20241105,160400,167800955,3325,3325,3325,3325,0
20241105,160300,167800955,3325,3325,3325,3325,0
20241105,160200,167800955,3325,3325,3325,3325,0
20241105,160100,167800955,3325,3325,3325,3325,0
20241105,160000,167800955,3325,3325,3325,3325,0
20241105,155900,167800955,3325,3325,3325,3325,0
20241105,155800,167800955,3325,3325,3325,3325,0
20241105,155700,167800955,3325,3325,3325,3325,0
20241105,155600,167800955,3325,3325,3325,3325,0
20241105,155500,167800955,3325,3325,3325,3325,0
20241105,155400,167800955,3325,3325,3325,3325,0
20241105,155300,167800955,3325,3325,3325,3325,0
20241105,155200,167800955,3325,3325,3325,3325,0
20241105,155100,167800955,3325,3325,3325,3325,0
20241105,155000,167800955,3325,3325,3325,3325,0
20241105,154900,167800955,3325,3325,3325,3325,0
20241105,154800,167800955,3325,3325,3325,3325,0
20241105,154700,167800955,3325,3325,3325,3325,0
20241105,154600,167800955,3325,3325,3325,3325,0
20241105,154500,167800955,3325,3325,3325,3325,0
20241105,154400,167800955,3325,3325,3325,3325,0
20241105,154300,167800955,3325,3325,3325,3325,0
20241105,154200,167800955,3325,3325,3325,3325,0
20241105,154100,167800955,3325,3325,3325,3325,0
20241105,154000,167800955,3325,3325,3325,3325,0
20241105,153900,167800955,3325,3325,3325,3325,0
20241105,153800,167800955,3325,3325,3325,3325,385
20241105,153700,167800955,3325,3325,3325,3325,0
20241105,153600,167800955,3325,3325,3325,3325,0
20241105,153500,167800955,3325,3325,3325,3325,0
20241105,153400,167800955,3325,3325,3325,3325,0
20241105,153300,167800955,3325,3325,3325,3325,0
20241105,153200,167800955,3325,3325,3325,3325,0
20241105,153100,167800955,3325,3325,3325,3325,0
20241105,153000,167800955,3325,3325,3325,3325,385
20241105,152900,166520830,3345,3345,3345,3345,0
20241105,152800,166520830,3345,3345,3345,3345,0
20241105,152700,166520830,3345,3345,3345,3345,0
20241105,152600,166520830,3345,3345,3345,3345,0
20241105,152500,166520830,3345,3345,3345,3345,0
20241105,152400,166520830,3345,3345,3345,3345,0
20241105,152300,166520830,3345,3345,3345,3345,0
20241105,152200,166520830,3345,3345,3345,3345,0
20241105,152100,166520830,3345,3345,3345,3345,0
20241105,152000,166520830,3345,3345,3345,3345,0
20241105,151900,166520830,3345,3340,3345,3340,200
20241105,151800,165851975,3325,3325,3325,3325,0
20241105,151700,165851975,3325,3335,3335,3325,1080
20241105,151600,162259940,3345,3345,3345,3345,0
20241105,151500,162259940,3345,3345,3345,3345,1
20241105,151400,162256595,3345,3345,3345,3330,644
20241105,151300,160111915,3345,3345,3345,3345,43
20241105,151200,159968080,3345,3345,3345,3345,3
20241105,151100,159958045,3345,3345,3345,3330,5
20241105,151000,159941335,3330,3345,3345,3330,1018
20241105,150900,156550450,3345,3345,3345,3345,4
20241105,150800,156537070,3335,3345,3345,3330,28
20241105,150700,156443715,3345,3345,3345,3340,33
20241105,150600,156333335,3345,3345,3345,3345,14
20241105,150500,156286505,3345,3345,3345,3335,153
20241105,150400,155776220,3345,3345,3345,3345,3
20241105,150300,155766185,3345,3345,3345,3345,4
20241105,150200,155752805,3345,3345,3345,3345,800
20241105,150100,153076805,3345,3345,3345,3345,2
20241105,150000,153070115,3330,3330,3330,3330,0
20241105,145900,153070115,3330,3330,3330,3330,0
20241105,145800,153070115,3330,3330,3330,3330,0
20241105,145700,153070115,3330,3330,3330,3330,0
20241105,145600,153070115,3330,3330,3330,3330,0
20241105,145500,153070115,3330,3330,3330,3330,0
20241105,145400,153070115,3330,3330,3330,3330,0
20241105,145300,153070115,3330,3330,3330,3330,1
20241105,145200,153066785,3330,3330,3330,3330,0
20241105,145100,153066785,3330,3330,3330,3330,1103
20241105,145000,149393795,3330,3330,3330,3330,0
20241105,144900,149393795,3330,3330,3330,3330,0
20241105,144800,149393795,3330,3330,3330,3330,68
20241105,144700,149167355,3335,3335,3335,3335,0
20241105,144600,149167355,3335,3340,3340,3335,464
20241105,144500,147618995,3340,3340,3340,3340,0
20241105,144400,147618995,3340,3340,3340,3340,20
20241105,144300,147552195,3340,3340,3340,3340,10
20241105,144200,147518795,3340,3340,3340,3340,82
20241105,144100,147244915,3340,3340,3340,3340,0
20241105,144000,147244915,3340,3340,3340,3340,1
20241105,143900,147241575,3340,3340,3340,3340,0
20241105,143800,147241575,3340,3340,3340,3340,0
20241105,143700,147241575,3340,3340,3340,3340,0
20241105,143600,147241575,3340,3340,3340,3340,10
20241105,143500,147208175,3345,3345,3345,3345,0
20241105,143400,147208175,3345,3345,3345,3345,0
20241105,143300,147208175,3345,3345,3345,3345,0
20241105,143200,147208175,3345,3345,3345,3345,0
20241105,143100,147208175,3345,3345,3345,3345,0
20241105,143000,147208175,3345,3345,3345,3345,0
20241105,142900,147208175,3345,3345,3345,3345,1
20241105,142800,147204830,3335,3335,3335,3335,0
20241105,142700,147204830,3335,3335,3335,3335,100
20241105,142600,146871330,3335,3335,3335,3335,0
20241105,142500,146871330,3335,3335,3335,3335,0
20241105,142400,146871330,3335,3335,3335,3335,0
20241105,142300,146871330,3335,3335,3335,3335,2
20241105,142200,146864660,3335,3335,3335,3335,2
20241105,142100,146857990,3340,3340,3340,3340,564
20241105,142000,144974230,3340,3340,3340,3340,99
20241105,141900,144643570,3340,3340,3340,3340,0
20241105,141800,144643570,3340,3340,3340,3340,50
20241105,141700,144476570,3345,3345,3345,3345,1
20241105,141600,144473225,3340,3340,3340,3340,0
20241105,141500,144473225,3340,3340,3340,3340,0
20241105,141400,144473225,3340,3340,3340,3340,10
20241105,141300,144439825,3340,3340,3340,3340,0
20241105,141200,144439825,3340,3340,3340,3340,20
20241105,141100,144373025,3345,3345,3345,3345,0
20241105,141000,144373025,3345,3345,3345,3345,0
20241105,140900,144373025,3345,3345,3345,3345,40
20241105,140800,144239225,3345,3345,3345,3345,0
20241105,140700,144239225,3345,3345,3345,3345,0
20241105,140600,144239225,3345,3345,3345,3345,0
20241105,140500,144239225,3345,3345,3345,3345,0
20241105,140400,144239225,3345,3345,3345,3345,0
20241105,140300,144239225,3345,3345,3345,3345,0
20241105,140200,144239225,3345,3350,3350,3345,219
20241105,140100,143506645,3355,3355,3355,3355,0
20241105,140000,143506645,3355,3355,3355,3355,1
20241105,135900,143503290,3355,3355,3355,3355,0
20241105,135800,143503290,3355,3355,3355,3355,0
20241105,135700,143503290,3355,3355,3355,3355,0
20241105,135600,143503290,3355,3355,3355,3355,0
20241105,135500,143503290,3355,3355,3355,3355,0
20241105,135400,143503290,3355,3355,3355,3355,0
20241105,135300,143503290,3355,3355,3355,3355,0
20241105,135200,143503290,3355,3355,3355,3355,29
20241105,135100,143405995,3355,3355,3355,3355,0
20241105,135000,143405995,3355,3355,3355,3355,5
20241105,134900,143389220,3355,3355,3355,3355,0
20241105,134800,143389220,3355,3355,3355,3355,1
20241105,134700,143385865,3350,3350,3350,3350,0
20241105,134600,143385865,3350,3350,3350,3350,0
20241105,134500,143385865,3350,3350,3350,3350,200
20241105,134400,142715865,3350,3350,3350,3350,0
20241105,134300,142715865,3350,3350,3350,3350,89
20241105,134200,142417715,3350,3350,3350,3350,8
20241105,134100,142390915,3350,3350,3350,3350,0
20241105,134000,142390915,3350,3350,3350,3350,0
20241105,133900,142390915,3350,3350,3350,3350,0
20241105,133800,142390915,3350,3350,3350,3350,0
20241105,133700,142390915,3350,3350,3350,3350,0
20241105,133600,142390915,3350,3350,3350,3350,1
20241105,133500,142387565,3335,3335,3335,3335,1950
20241105,133400,135884315,3350,3345,3350,3335,387
20241105,133300,134591915,3350,3350,3350,3350,0
20241105,133200,134591915,3350,3350,3350,3350,8
20241105,133100,134565115,3345,3345,3345,3345,41
20241105,133000,134427970,3350,3350,3350,3350,0
20241105,132900,134427970,3350,3350,3350,3350,0
20241105,132800,134427970,3350,3350,3350,3350,277
20241105,132700,133500020,3350,3355,3360,3350,111
20241105,132600,133127490,3355,3355,3355,3355,0
20241105,132500,133127490,3355,3355,3355,3355,10
20241105,132400,133093940,3355,3355,3355,3355,0
20241105,132300,133093940,3355,3355,3355,3355,0
20241105,132200,133093940,3355,3355,3355,3355,0
20241105,132100,133093940,3355,3355,3355,3355,26
20241105,132000,133006710,3350,3350,3350,3350,0
20241105,131900,133006710,3350,3350,3350,3350,0
20241105,131800,133006710,3350,3350,3350,3350,0
20241105,131700,133006710,3350,3350,3350,3350,0
20241105,131600,133006710,3350,3350,3350,3350,0
20241105,131500,133006710,3350,3350,3350,3350,3
20241105,131400,132996660,3350,3360,3360,3350,7
20241105,131300,132973200,3350,3350,3350,3350,1
20241105,131200,132969850,3360,3360,3360,3360,0
20241105,131100,132969850,3360,3360,3360,3360,0
20241105,131000,132969850,3360,3360,3360,3360,0
20241105,130900,132969850,3360,3360,3360,3360,30
20241105,130800,132869050,3360,3360,3360,3360,0
20241105,130700,132869050,3360,3360,3360,3360,1
20241105,130600,132865690,3350,3350,3350,3350,30
20241105,130500,132765190,3350,3350,3350,3350,0
20241105,130400,132765190,3350,3350,3350,3350,0
20241105,130300,132765190,3350,3350,3350,3350,0
20241105,130200,132765190,3350,3350,3350,3350,0
20241105,130100,132765190,3350,3350,3350,3350,1
20241105,130000,132761840,3350,3350,3350,3350,0
20241105,125900,132761840,3350,3350,3350,3350,0
20241105,125800,132761840,3350,3350,3350,3350,0
20241105,125700,132761840,3350,3355,3355,3350,358
20241105,125600,131560755,3355,3355,3355,3355,0
20241105,125500,131560755,3355,3355,3355,3355,0
20241105,125400,131560755,3355,3350,3355,3350,12
20241105,125300,131520545,3350,3350,3350,3350,0
20241105,125200,131520545,3350,3350,3350,3350,0
20241105,125100,131520545,3350,3350,3350,3350,0
20241105,125000,131520545,3350,3350,3350,3350,0
20241105,124900,131520545,3350,3350,3350,3350,50
20241105,124800,131353045,3355,3355,3355,3355,0
20241105,124700,131353045,3355,3355,3355,3355,1
20241105,124600,131349690,3355,3355,3355,3355,0
20241105,124500,131349690,3355,3355,3355,3355,1
20241105,124400,131346335,3355,3355,3355,3355,0
20241105,124300,131346335,3355,3355,3355,3355,0
20241105,124200,131346335,3355,3355,3355,3355,0
20241105,124100,131346335,3355,3355,3355,3355,0
20241105,124000,131346335,3355,3355,3355,3355,62
20241105,123900,131138325,3360,3360,3360,3360,1
20241105,123800,131134965,3360,3360,3360,3360,0
20241105,123700,131134965,3360,3360,3360,3360,0
20241105,123600,131134965,3360,3360,3360,3360,0
20241105,123500,131134965,3360,3365,3365,3360,15
20241105,123400,131084540,3365,3365,3365,3365,5
20241105,123300,131067715,3365,3365,3365,3365,35
20241105,123200,130949940,3365,3365,3365,3365,2
20241105,123100,130943210,3370,3370,3370,3370,0
20241105,123000,130943210,3370,3370,3370,3370,6
20241105,122900,130922990,3375,3375,3375,3375,0
20241105,122800,130922990,3375,3375,3375,3375,0
20241105,122700,130922990,3375,3375,3375,3375,0
20241105,122600,130922990,3375,3375,3375,3375,0
20241105,122500,130922990,3375,3375,3375,3375,0
20241105,122400,130922990,3375,3375,3375,3375,2
20241105,122300,130916240,3375,3375,3375,3375,0
20241105,122200,130916240,3375,3375,3375,3375,0
20241105,122100,130916240,3375,3375,3375,3375,0
20241105,122000,130916240,3375,3375,3375,3375,0
20241105,121900,130916240,3375,3375,3375,3375,1
20241105,121800,130912865,3355,3375,3375,3355,496
20241105,121700,129248640,3370,3370,3370,3370,23
20241105,121600,129171130,3375,3370,3375,3370,220
20241105,121500,128429680,3370,3370,3370,3370,0
20241105,121400,128429680,3370,3370,3375,3370,350
20241105,121300,127250175,3365,3365,3365,3365,3
20241105,121200,127240080,3365,3365,3365,3365,258
20241105,121100,126371910,3365,3365,3365,3365,0
20241105,121000,126371910,3365,3365,3365,3365,198
20241105,120900,125705640,3365,3365,3365,3365,391
20241105,120800,124389925,3370,3370,3370,3370,1
20241105,120700,124386555,3370,3370,3370,3370,7
20241105,120600,124362965,3365,3365,3365,3365,1
20241105,120500,124359600,3365,3365,3365,3365,0
20241105,120400,124359600,3365,3350,3365,3350,3056
20241105,120300,114087345,3350,3350,3350,3350,38
20241105,120200,113960045,3360,3360,3360,3360,0
20241105,120100,113960045,3360,3360,3360,3360,0
20241105,120000,113960045,3360,3360,3360,3360,0
20241105,115900,113960045,3360,3360,3360,3360,0
20241105,115800,113960045,3360,3360,3360,3360,18
20241105,115700,113899565,3365,3360,3365,3360,2
20241105,115600,113892840,3365,3360,3365,3360,2
20241105,115500,113886115,3365,3365,3365,3365,0
20241105,115400,113886115,3365,3360,3365,3360,30
20241105,115300,113785280,3360,3360,3360,3360,0
20241105,115200,113785280,3360,3360,3360,3360,1
20241105,115100,113781920,3355,3355,3355,3355,0
20241105,115000,113781920,3355,3350,3355,3350,408
20241105,114900,112414080,3350,3350,3350,3350,0
20241105,114800,112414080,3350,3355,3355,3350,58
20241105,114700,112219540,3355,3355,3355,3355,0
20241105,114600,112219540,3355,3355,3355,3355,70
20241105,114500,111984690,3355,3355,3355,3355,0
20241105,114400,111984690,3355,3355,3355,3355,0
20241105,114300,111984690,3355,3355,3355,3355,0
20241105,114200,111984690,3355,3360,3360,3355,880
20241105,114100,109029755,3360,3360,3360,3360,193
20241105,114000,108381275,3355,3360,3360,3355,30
20241105,113900,108280610,3365,3365,3365,3365,0
20241105,113800,108280610,3365,3365,3365,3365,0
20241105,113700,108280610,3365,3365,3365,3365,0
20241105,113600,108280610,3365,3365,3365,3365,0
20241105,113500,108280610,3365,3365,3365,3365,0
20241105,113400,108280610,3365,3365,3365,3365,10
20241105,113300,108246960,3365,3365,3365,3365,0
20241105,113200,108246960,3365,3365,3365,3365,0
20241105,113100,108246960,3365,3365,3365,3365,0
20241105,113000,108246960,3365,3355,3365,3355,60
20241105,112900,108045160,3365,3360,3365,3355,734
20241105,112800,105580985,3360,3360,3360,3360,188
20241105,112700,104949305,3360,3350,3360,3350,3062
20241105,112600,94671115,3345,3345,3345,3345,1
20241105,112500,94667770,3350,3350,3350,3350,0
20241105,112400,94667770,3350,3350,3350,3350,0
20241105,112300,94667770,3350,3350,3350,3350,1082
20241105,112200,91043070,3345,3345,3345,3345,10
20241105,112100,91009620,3335,3335,3335,3335,0
20241105,112000,91009620,3335,3335,3335,3335,0
20241105,111900,91009620,3335,3335,3335,3335,0
20241105,111800,91009620,3335,3335,3335,3335,5
20241105,111700,90992945,3335,3335,3335,3335,0
20241105,111600,90992945,3335,3335,3335,3335,0
20241105,111500,90992945,3335,3335,3335,3335,0
20241105,111400,90992945,3335,3335,3335,3335,4
20241105,111300,90979605,3355,3355,3355,3355,1
20241105,111200,90976250,3350,3340,3350,3340,3771
20241105,111100,78367020,3335,3335,3335,3335,200
20241105,111000,77700020,3335,3335,3335,3335,0
20241105,110900,77700020,3335,3335,3335,3335,0
20241105,110800,77700020,3335,3335,3335,3335,0
20241105,110700,77700020,3335,3335,3335,3335,41
20241105,110600,77563285,3335,3335,3335,3335,490
20241105,110500,75929135,3335,3335,3335,3335,1
20241105,110400,75925800,3315,3315,3315,3315,0
20241105,110300,75925800,3315,3315,3315,3315,0
20241105,110200,75925800,3315,3315,3315,3315,14
20241105,110100,75879390,3335,3335,3335,3335,0
20241105,110000,75879390,3335,3335,3335,3335,0
20241105,105900,75879390,3335,3335,3335,3335,2
20241105,105800,75872720,3335,3335,3335,3335,0
20241105,105700,75872720,3335,3335,3335,3335,0
20241105,105600,75872720,3335,3330,3335,3330,540
20241105,105500,74073385,3300,3325,3325,3300,3028
20241105,105400,64060410,3345,3345,3345,3345,0
20241105,105300,64060410,3345,3345,3345,3345,0
20241105,105200,64060410,3345,3345,3345,3345,0
20241105,105100,64060410,3345,3345,3345,3345,1
20241105,105000,64057065,3325,3335,3335,3325,2284
20241105,104900,56450465,3330,3330,3330,3330,0
20241105,104800,56450465,3330,3330,3330,3330,1
20241105,104700,56447135,3345,3345,3345,3345,1
20241105,104600,56443790,3335,3335,3335,3335,0
20241105,104500,56443790,3335,3335,3335,3335,2
20241105,104400,56437120,3335,3335,3335,3335,140
20241105,104300,55970220,3345,3345,3345,3345,0
20241105,104200,55970220,3345,3345,3345,3345,0
20241105,104100,55970220,3345,3345,3345,3345,124
20241105,104000,55555440,3345,3345,3345,3345,0
20241105,103900,55555440,3345,3335,3345,3335,3
20241105,103800,55545425,3335,3340,3340,3335,22
20241105,103700,55472005,3335,3335,3335,3335,0
20241105,103600,55472005,3335,3335,3335,3335,4
20241105,103500,55458665,3345,3345,3345,3345,0
20241105,103400,55458665,3345,3345,3345,3345,0
20241105,103300,55458665,3345,3345,3345,3345,0
20241105,103200,55458665,3345,3345,3345,3345,0
20241105,103100,55458665,3345,3345,3345,3345,0
20241105,103000,55458665,3345,3345,3345,3345,0
20241105,102900,55458665,3345,3340,3345,3340,29
20241105,102800,55361665,3335,3335,3335,3335,0
20241105,102700,55361665,3335,3335,3335,3335,0
20241105,102600,55361665,3335,3335,3335,3335,0
20241105,102500,55361665,3335,3335,3335,3335,7
20241105,102400,55338320,3335,3335,3335,3335,0
20241105,102300,55338320,3335,3335,3335,3335,0
20241105,102200,55338320,3335,3335,3335,3335,1
20241105,102100,55334985,3330,3330,3330,3330,6
20241105,102000,55315005,3335,3335,3335,3335,389
20241105,101900,54017690,3335,3335,3335,3335,0
20241105,101800,54017690,3335,3335,3335,3335,0
20241105,101700,54017690,3335,3335,3335,3335,70
20241105,101600,53784240,3330,3330,3330,3330,0
20241105,101500,53784240,3330,3355,3355,3330,11
20241105,101400,53747360,3355,3355,3355,3355,0
20241105,101300,53747360,3355,3355,3355,3355,0
20241105,101200,53747360,3355,3355,3355,3355,1
20241105,101100,53744005,3355,3355,3355,3355,100
20241105,101000,53408505,3355,3355,3355,3355,5
20241105,100900,53391730,3330,3355,3355,3330,618
20241105,100800,51318365,3355,3355,3355,3355,0
20241105,100700,51318365,3355,3355,3355,3355,1
20241105,100600,51315010,3355,3355,3355,3355,2
20241105,100500,51308300,3355,3335,3355,3330,1542
20241105,100400,46148060,3335,3335,3335,3335,28
20241105,100300,46054680,3335,3340,3340,3335,1792
20241105,100200,40071205,3345,3345,3345,3345,107
20241105,100100,39713290,3345,3345,3345,3345,0
20241105,100000,39713290,3345,3345,3345,3345,43
20241105,095900,39569455,3345,3345,3345,3345,26
20241105,095800,39482485,3350,3350,3350,3350,30
20241105,095700,39381985,3350,3350,3350,3350,0
20241105,095600,39381985,3350,3350,3350,3350,0
20241105,095500,39381985,3350,3350,3350,3350,0
20241105,095400,39381985,3350,3350,3350,3350,0
20241105,095300,39381985,3350,3350,3350,3350,10
20241105,095200,39348485,3350,3350,3350,3350,189
20241105,095100,38715335,3350,3350,3350,3350,0
20241105,095000,38715335,3350,3350,3350,3350,16
20241105,094900,38661735,3350,3350,3350,3350,22
20241105,094800,38588035,3350,3350,3350,3350,100
20241105,094700,38253035,3350,3340,3350,3340,3
20241105,094600,38243005,3340,3340,3340,3340,2
20241105,094500,38236325,3340,3340,3340,3340,753
20241105,094400,35721305,3340,3340,3340,3340,1037
20241105,094300,32257725,3345,3345,3345,3345,120
20241105,094200,31856325,3345,3345,3345,3345,10
20241105,094100,31822875,3345,3345,3345,3345,10
20241105,094000,31789425,3350,3355,3355,3350,48
20241105,093900,31628620,3350,3350,3350,3350,320
20241105,093800,30556620,3355,3355,3355,3355,0
20241105,093700,30556620,3355,3355,3355,3335,5
20241105,093600,30539905,3355,3355,3355,3355,70
20241105,093500,30305055,3355,3355,3355,3355,21
20241105,093400,30234600,3355,3355,3355,3355,4
20241105,093300,30221180,3355,3350,3355,3350,672
20241105,093200,27967200,3335,3350,3350,3335,136
20241105,093100,27513010,3340,3340,3340,3340,500
20241105,093000,25843010,3340,3340,3340,3340,20
20241105,092900,25776210,3350,3355,3355,3350,15
20241105,092800,25725905,3355,3355,3355,3355,213
20241105,092700,25011290,3355,3355,3355,3355,10
20241105,092600,24977740,3350,3350,3350,3350,228
20241105,092500,24213940,3355,3335,3355,3335,195
20241105,092400,23561635,3330,3330,3330,3330,1
20241105,092300,23558305,3335,3335,3335,3335,0
20241105,092200,23558305,3335,3335,3335,3335,125
20241105,092100,23141430,3335,3335,3335,3335,28
20241105,092000,23048050,3335,3335,3335,3335,15
20241105,091900,22998025,3335,3335,3335,3335,30
20241105,091800,22897975,3340,3340,3340,3340,11
20241105,091700,22861235,3360,3345,3360,3345,11
20241105,091600,22824425,3360,3360,3360,3360,0
20241105,091500,22824425,3360,3360,3360,3345,292
20241105,091400,21845985,3360,3360,3360,3360,0
20241105,091300,21845985,3360,3355,3360,3350,197
20241105,091200,21185065,3355,3355,3355,3355,0
20241105,091100,21185065,3355,3340,3355,3340,839
20241105,091000,18372915,3340,3335,3340,3335,1442
20241105,090900,13563840,3335,3335,3335,3335,0
20241105,090800,13563840,3335,3330,3335,3330,10
20241105,090700,13530535,3335,3330,3335,3330,12
20241105,090600,13490570,3325,3320,3325,3320,886
20241105,090500,10549020,3320,3295,3320,3295,333
20241105,090400,9443665,3295,3300,3300,3295,109
20241105,090300,9084485,3295,3325,3325,3295,336
20241105,090200,7973975,3325,3320,3325,3320,531
20241105,090100,6211050,3315,3305,3315,3305,1254
20241105,090000,2054520,3310,3325,3325,3310,558