KissMeData/225530/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,204100,93025520,3830,3830,3830,3830,317
20241111,204000,93025520,3830,3830,3830,3830,0
20241111,203900,93025520,3830,3830,3830,3830,0
20241111,203800,93025520,3830,3830,3830,3830,0
20241111,203700,93025520,3830,3830,3830,3830,0
20241111,203600,93025520,3830,3830,3830,3830,0
20241111,203500,93025520,3830,3830,3830,3830,0
20241111,203400,93025520,3830,3830,3830,3830,0
20241111,203300,93025520,3830,3830,3830,3830,0
20241111,203200,93025520,3830,3830,3830,3830,0
20241111,203100,93025520,3830,3830,3830,3830,0
20241111,203000,93025520,3830,3830,3830,3830,0
20241111,202900,93025520,3830,3830,3830,3830,0
20241111,202800,93025520,3830,3830,3830,3830,0
20241111,202700,93025520,3830,3830,3830,3830,0
20241111,202600,93025520,3830,3830,3830,3830,0
20241111,202500,93025520,3830,3830,3830,3830,0
20241111,202400,93025520,3830,3830,3830,3830,0
20241111,202300,93025520,3830,3830,3830,3830,0
20241111,202200,93025520,3830,3830,3830,3830,0
20241111,202100,93025520,3830,3830,3830,3830,0
20241111,202000,93025520,3830,3830,3830,3830,0
20241111,201900,93025520,3830,3830,3830,3830,0
20241111,201800,93025520,3830,3830,3830,3830,0
20241111,201700,93025520,3830,3830,3830,3830,0
20241111,201600,93025520,3830,3830,3830,3830,0
20241111,201500,93025520,3830,3830,3830,3830,0
20241111,201400,93025520,3830,3830,3830,3830,0
20241111,201300,93025520,3830,3830,3830,3830,0
20241111,201200,93025520,3830,3830,3830,3830,0
20241111,201100,93025520,3830,3830,3830,3830,317
20241111,201000,93025520,3830,3830,3830,3830,0
20241111,200900,93025520,3830,3830,3830,3830,0
20241111,200800,93025520,3830,3830,3830,3830,0
20241111,200700,93025520,3830,3830,3830,3830,0
20241111,200600,93025520,3830,3830,3830,3830,0
20241111,200500,93025520,3830,3830,3830,3830,0
20241111,200400,93025520,3830,3830,3830,3830,0
20241111,200300,93025520,3830,3830,3830,3830,0
20241111,200200,93025520,3830,3830,3830,3830,0
20241111,200100,93025520,3830,3830,3830,3830,0
20241111,200000,93025520,3830,3830,3830,3830,0
20241111,195900,93025520,3830,3830,3830,3830,0
20241111,195800,93025520,3830,3830,3830,3830,0
20241111,195700,93025520,3830,3830,3830,3830,0
20241111,195600,93025520,3830,3830,3830,3830,0
20241111,195500,93025520,3830,3830,3830,3830,0
20241111,195400,93025520,3830,3830,3830,3830,0
20241111,195300,93025520,3830,3830,3830,3830,0
20241111,195200,93025520,3830,3830,3830,3830,0
20241111,195100,93025520,3830,3830,3830,3830,0
20241111,195000,93025520,3830,3830,3830,3830,0
20241111,194900,93025520,3830,3830,3830,3830,0
20241111,194800,93025520,3830,3830,3830,3830,0
20241111,194700,93025520,3830,3830,3830,3830,0
20241111,194600,93025520,3830,3830,3830,3830,0
20241111,194500,93025520,3830,3830,3830,3830,0
20241111,194400,93025520,3830,3830,3830,3830,0
20241111,194300,93025520,3830,3830,3830,3830,0
20241111,194200,93025520,3830,3830,3830,3830,0
20241111,194100,93025520,3830,3830,3830,3830,317
20241111,194000,93025520,3830,3830,3830,3830,0
20241111,193900,93025520,3830,3830,3830,3830,0
20241111,193800,93025520,3830,3830,3830,3830,0
20241111,193700,93025520,3830,3830,3830,3830,0
20241111,193600,93025520,3830,3830,3830,3830,0
20241111,193500,93025520,3830,3830,3830,3830,0
20241111,193400,93025520,3830,3830,3830,3830,0
20241111,193300,93025520,3830,3830,3830,3830,0
20241111,193200,93025520,3830,3830,3830,3830,0
20241111,193100,93025520,3830,3830,3830,3830,0
20241111,193000,93025520,3830,3830,3830,3830,0
20241111,192900,93025520,3830,3830,3830,3830,0
20241111,192800,93025520,3830,3830,3830,3830,0
20241111,192700,93025520,3830,3830,3830,3830,0
20241111,192600,93025520,3830,3830,3830,3830,0
20241111,192500,93025520,3830,3830,3830,3830,0
20241111,192400,93025520,3830,3830,3830,3830,0
20241111,192300,93025520,3830,3830,3830,3830,0
20241111,192200,93025520,3830,3830,3830,3830,0
20241111,192100,93025520,3830,3830,3830,3830,0
20241111,192000,93025520,3830,3830,3830,3830,0
20241111,191900,93025520,3830,3830,3830,3830,0
20241111,191800,93025520,3830,3830,3830,3830,0
20241111,191700,93025520,3830,3830,3830,3830,0
20241111,191600,93025520,3830,3830,3830,3830,0
20241111,191500,93025520,3830,3830,3830,3830,0
20241111,191400,93025520,3830,3830,3830,3830,0
20241111,191300,93025520,3830,3830,3830,3830,0
20241111,191200,93025520,3830,3830,3830,3830,0
20241111,191100,93025520,3830,3830,3830,3830,317
20241111,191000,93025520,3830,3830,3830,3830,0
20241111,190900,93025520,3830,3830,3830,3830,0
20241111,190800,93025520,3830,3830,3830,3830,0
20241111,190700,93025520,3830,3830,3830,3830,0
20241111,190600,93025520,3830,3830,3830,3830,0
20241111,190500,93025520,3830,3830,3830,3830,0
20241111,190400,93025520,3830,3830,3830,3830,0
20241111,190300,93025520,3830,3830,3830,3830,0
20241111,190200,93025520,3830,3830,3830,3830,0
20241111,190100,93025520,3830,3830,3830,3830,0
20241111,190000,93025520,3830,3830,3830,3830,0
20241111,185900,93025520,3830,3830,3830,3830,0
20241111,185800,93025520,3830,3830,3830,3830,0
20241111,185700,93025520,3830,3830,3830,3830,0
20241111,185600,93025520,3830,3830,3830,3830,0
20241111,185500,93025520,3830,3830,3830,3830,0
20241111,185400,93025520,3830,3830,3830,3830,0
20241111,185300,93025520,3830,3830,3830,3830,0
20241111,185200,93025520,3830,3830,3830,3830,0
20241111,185100,93025520,3830,3830,3830,3830,0
20241111,185000,93025520,3830,3830,3830,3830,0
20241111,184900,93025520,3830,3830,3830,3830,0
20241111,184800,93025520,3830,3830,3830,3830,0
20241111,184700,93025520,3830,3830,3830,3830,0
20241111,184600,93025520,3830,3830,3830,3830,0
20241111,184500,93025520,3830,3830,3830,3830,0
20241111,184400,93025520,3830,3830,3830,3830,0
20241111,184300,93025520,3830,3830,3830,3830,0
20241111,184200,93025520,3830,3830,3830,3830,0
20241111,184100,93025520,3830,3830,3830,3830,317
20241111,184000,93025520,3830,3830,3830,3830,0
20241111,183900,93025520,3830,3830,3830,3830,0
20241111,183800,93025520,3830,3830,3830,3830,0
20241111,183700,93025520,3830,3830,3830,3830,0
20241111,183600,93025520,3830,3830,3830,3830,0
20241111,183500,93025520,3830,3830,3830,3830,0
20241111,183400,93025520,3830,3830,3830,3830,0
20241111,183300,93025520,3830,3830,3830,3830,0
20241111,183200,93025520,3830,3830,3830,3830,0
20241111,183100,93025520,3830,3830,3830,3830,0
20241111,183000,93025520,3830,3830,3830,3830,0
20241111,182900,93025520,3830,3830,3830,3830,0
20241111,182800,93025520,3830,3830,3830,3830,0
20241111,182700,93025520,3830,3830,3830,3830,0
20241111,182600,93025520,3830,3830,3830,3830,0
20241111,182500,93025520,3830,3830,3830,3830,0
20241111,182400,93025520,3830,3830,3830,3830,0
20241111,182300,93025520,3830,3830,3830,3830,0
20241111,182200,93025520,3830,3830,3830,3830,0
20241111,182100,93025520,3830,3830,3830,3830,0
20241111,182000,93025520,3830,3830,3830,3830,0
20241111,181900,93025520,3830,3830,3830,3830,0
20241111,181800,93025520,3830,3830,3830,3830,0
20241111,181700,93025520,3830,3830,3830,3830,0
20241111,181600,93025520,3830,3830,3830,3830,0
20241111,181500,93025520,3830,3830,3830,3830,0
20241111,181400,93025520,3830,3830,3830,3830,0
20241111,181300,93025520,3830,3830,3830,3830,0
20241111,181200,93025520,3830,3830,3830,3830,0
20241111,181100,93025520,3830,3830,3830,3830,317
20241111,181000,93025520,3830,3830,3830,3830,0
20241111,180900,93025520,3830,3830,3830,3830,0
20241111,180800,93025520,3830,3830,3830,3830,0
20241111,180700,93025520,3830,3830,3830,3830,0
20241111,180600,93025520,3830,3830,3830,3830,0
20241111,180500,93025520,3830,3830,3830,3830,0
20241111,180400,93025520,3830,3830,3830,3830,0
20241111,180300,93025520,3830,3830,3830,3830,0
20241111,180200,93025520,3830,3830,3830,3830,0
20241111,180100,93025520,3830,3830,3830,3830,0
20241111,180000,93025520,3830,3830,3830,3830,0
20241111,175900,93025520,3830,3830,3830,3830,0
20241111,175800,93025520,3830,3830,3830,3830,0
20241111,175700,93025520,3830,3830,3830,3830,0
20241111,175600,93025520,3830,3830,3830,3830,0
20241111,175500,93025520,3830,3830,3830,3830,0
20241111,175400,93025520,3830,3830,3830,3830,0
20241111,175300,93025520,3830,3830,3830,3830,0
20241111,175200,93025520,3830,3830,3830,3830,0
20241111,175100,93025520,3830,3830,3830,3830,0
20241111,175000,93025520,3830,3830,3830,3830,0
20241111,174900,93025520,3830,3830,3830,3830,0
20241111,174800,93025520,3830,3830,3830,3830,0
20241111,174700,93025520,3830,3830,3830,3830,0
20241111,174600,93025520,3830,3830,3830,3830,0
20241111,174500,93025520,3830,3830,3830,3830,0
20241111,174400,93025520,3830,3830,3830,3830,0
20241111,174300,93025520,3830,3830,3830,3830,0
20241111,174200,93025520,3830,3830,3830,3830,0
20241111,174100,93025520,3830,3830,3830,3830,317
20241111,174000,93025520,3830,3830,3830,3830,0
20241111,173900,93025520,3830,3830,3830,3830,0
20241111,173800,93025520,3830,3830,3830,3830,0
20241111,173700,93025520,3830,3830,3830,3830,0
20241111,173600,93025520,3830,3830,3830,3830,0
20241111,173500,93025520,3830,3830,3830,3830,0
20241111,173400,93025520,3830,3830,3830,3830,0
20241111,173300,93025520,3830,3830,3830,3830,0
20241111,173200,93025520,3830,3830,3830,3830,0
20241111,173100,93025520,3830,3830,3830,3830,0
20241111,173000,93025520,3830,3830,3830,3830,0
20241111,172900,93025520,3830,3830,3830,3830,0
20241111,172800,93025520,3830,3830,3830,3830,0
20241111,172700,93025520,3830,3830,3830,3830,0
20241111,172600,93025520,3830,3830,3830,3830,0
20241111,172500,93025520,3830,3830,3830,3830,0
20241111,172400,93025520,3830,3830,3830,3830,0
20241111,172300,93025520,3830,3830,3830,3830,0
20241111,172200,93025520,3830,3830,3830,3830,0
20241111,172100,93025520,3830,3830,3830,3830,0
20241111,172000,93025520,3830,3830,3830,3830,0
20241111,171900,93025520,3830,3830,3830,3830,0
20241111,171800,93025520,3830,3830,3830,3830,0
20241111,171700,93025520,3830,3830,3830,3830,0
20241111,171600,93025520,3830,3830,3830,3830,0
20241111,171500,93025520,3830,3830,3830,3830,0
20241111,171400,93025520,3830,3830,3830,3830,0
20241111,171300,93025520,3830,3830,3830,3830,0
20241111,171200,93025520,3830,3830,3830,3830,0
20241111,171100,93025520,3830,3830,3830,3830,317
20241111,171000,93025520,3830,3830,3830,3830,0
20241111,170900,93025520,3830,3830,3830,3830,0
20241111,170800,93025520,3830,3830,3830,3830,0
20241111,170700,93025520,3830,3830,3830,3830,0
20241111,170600,93025520,3830,3830,3830,3830,0
20241111,170500,93025520,3830,3830,3830,3830,0
20241111,170400,93025520,3830,3830,3830,3830,0
20241111,170300,93025520,3830,3830,3830,3830,0
20241111,170200,93025520,3830,3830,3830,3830,0
20241111,170100,93025520,3830,3830,3830,3830,0
20241111,170000,93025520,3830,3830,3830,3830,0
20241111,165900,93025520,3830,3830,3830,3830,0
20241111,165800,93025520,3830,3830,3830,3830,0
20241111,165700,93025520,3830,3830,3830,3830,0
20241111,165600,93025520,3830,3830,3830,3830,0
20241111,165500,93025520,3830,3830,3830,3830,0
20241111,165400,93025520,3830,3830,3830,3830,0
20241111,165300,93025520,3830,3830,3830,3830,0
20241111,165200,93025520,3830,3830,3830,3830,0
20241111,165100,93025520,3830,3830,3830,3830,0
20241111,165000,93025520,3830,3830,3830,3830,0
20241111,164900,93025520,3830,3830,3830,3830,0
20241111,164800,93025520,3830,3830,3830,3830,0
20241111,164700,93025520,3830,3830,3830,3830,0
20241111,164600,93025520,3830,3830,3830,3830,0
20241111,164500,93025520,3830,3830,3830,3830,0
20241111,164400,93025520,3830,3830,3830,3830,0
20241111,164300,93025520,3830,3830,3830,3830,0
20241111,164200,93025520,3830,3830,3830,3830,0
20241111,164100,93025520,3830,3830,3830,3830,317
20241111,164000,93025520,3830,3830,3830,3830,0
20241111,163900,93025520,3830,3830,3830,3830,0
20241111,163800,93025520,3830,3830,3830,3830,0
20241111,163700,93025520,3830,3830,3830,3830,0
20241111,163600,93025520,3830,3830,3830,3830,0
20241111,163500,93025520,3830,3830,3830,3830,0
20241111,163400,93025520,3830,3830,3830,3830,0
20241111,163300,93025520,3830,3830,3830,3830,0
20241111,163200,93025520,3830,3830,3830,3830,0
20241111,163100,93025520,3830,3830,3830,3830,0
20241111,163000,93025520,3830,3830,3830,3830,0
20241111,162900,93025520,3830,3830,3830,3830,0
20241111,162800,93025520,3830,3830,3830,3830,0
20241111,162700,93025520,3830,3830,3830,3830,0
20241111,162600,93025520,3830,3830,3830,3830,0
20241111,162500,93025520,3830,3830,3830,3830,0
20241111,162400,93025520,3830,3830,3830,3830,0
20241111,162300,93025520,3830,3830,3830,3830,0
20241111,162200,93025520,3830,3830,3830,3830,0
20241111,162100,93025520,3830,3830,3830,3830,0
20241111,162000,93025520,3830,3830,3830,3830,0
20241111,161900,93025520,3830,3830,3830,3830,0
20241111,161800,93025520,3830,3830,3830,3830,0
20241111,161700,93025520,3830,3830,3830,3830,0
20241111,161600,93025520,3830,3830,3830,3830,0
20241111,161500,93025520,3830,3830,3830,3830,0
20241111,161400,93025520,3830,3830,3830,3830,0
20241111,161300,93025520,3830,3830,3830,3830,0
20241111,161200,93025520,3830,3830,3830,3830,0
20241111,161100,93025520,3830,3830,3830,3830,317
20241111,161000,93025520,3830,3830,3830,3830,0
20241111,160900,93025520,3830,3830,3830,3830,0
20241111,160800,93025520,3830,3830,3830,3830,0
20241111,160700,93025520,3830,3830,3830,3830,0
20241111,160600,93025520,3830,3830,3830,3830,0
20241111,160500,93025520,3830,3830,3830,3830,0
20241111,160400,93025520,3830,3830,3830,3830,0
20241111,160300,93025520,3830,3830,3830,3830,0
20241111,160200,93025520,3830,3830,3830,3830,0
20241111,160100,93025520,3830,3830,3830,3830,0
20241111,160000,93025520,3830,3830,3830,3830,0
20241111,155900,93025520,3830,3830,3830,3830,0
20241111,155800,93025520,3830,3830,3830,3830,0
20241111,155700,93025520,3830,3830,3830,3830,0
20241111,155600,93025520,3830,3830,3830,3830,0
20241111,155500,93025520,3830,3830,3830,3830,0
20241111,155400,93025520,3830,3830,3830,3830,0
20241111,155300,93025520,3830,3830,3830,3830,0
20241111,155200,93025520,3830,3830,3830,3830,0
20241111,155100,93025520,3830,3830,3830,3830,0
20241111,155000,93025520,3830,3830,3830,3830,0
20241111,154900,93025520,3830,3830,3830,3830,0
20241111,154800,93025520,3830,3830,3830,3830,0
20241111,154700,93025520,3830,3830,3830,3830,0
20241111,154600,93025520,3830,3830,3830,3830,0
20241111,154500,93025520,3830,3830,3830,3830,0
20241111,154400,93025520,3830,3830,3830,3830,0
20241111,154300,93025520,3830,3830,3830,3830,0
20241111,154200,93025520,3830,3830,3830,3830,0
20241111,154100,93025520,3830,3830,3830,3830,317
20241111,154000,93025520,3830,3830,3830,3830,0
20241111,153900,93025520,3830,3830,3830,3830,0
20241111,153800,93025520,3830,3830,3830,3830,0
20241111,153700,93025520,3830,3830,3830,3830,0
20241111,153600,93025520,3830,3830,3830,3830,0
20241111,153500,93025520,3830,3830,3830,3830,0
20241111,153400,93025520,3830,3830,3830,3830,0
20241111,153300,93025520,3830,3830,3830,3830,0
20241111,153200,93025520,3830,3830,3830,3830,0
20241111,153100,93025520,3830,3830,3830,3830,0
20241111,153000,93025520,3830,3830,3830,3830,317
20241111,152900,91811410,3830,3830,3830,3830,0
20241111,152800,91811410,3830,3830,3830,3830,0
20241111,152700,91811410,3830,3830,3830,3830,0
20241111,152600,91811410,3830,3830,3830,3830,0
20241111,152500,91811410,3830,3830,3830,3830,0
20241111,152400,91811410,3830,3830,3830,3830,0
20241111,152300,91811410,3830,3830,3830,3830,0
20241111,152200,91811410,3830,3830,3830,3830,0
20241111,152100,91811410,3830,3830,3830,3830,0
20241111,152000,91811410,3830,3830,3830,3830,0
20241111,151900,91811410,3830,3830,3830,3830,0
20241111,151800,91811410,3830,3830,3830,3830,0
20241111,151700,91811410,3830,3830,3830,3830,1
20241111,151600,91807580,3825,3825,3825,3825,0
20241111,151500,91807580,3825,3825,3825,3825,0
20241111,151400,91807580,3825,3825,3825,3825,0
20241111,151300,91807580,3825,3825,3825,3825,0
20241111,151200,91807580,3825,3825,3825,3825,0
20241111,151100,91807580,3825,3825,3825,3825,0
20241111,151000,91807580,3825,3825,3825,3825,1
20241111,150900,91803755,3825,3825,3825,3825,1
20241111,150800,91799930,3830,3830,3830,3830,0
20241111,150700,91799930,3830,3830,3830,3830,13
20241111,150600,91750140,3830,3830,3830,3830,0
20241111,150500,91750140,3830,3830,3830,3830,334
20241111,150400,90470920,3830,3830,3830,3830,338
20241111,150300,89176380,3825,3825,3825,3825,0
20241111,150200,89176380,3825,3825,3825,3825,3
20241111,150100,89164905,3830,3830,3830,3830,0
20241111,150000,89164905,3830,3830,3830,3830,0
20241111,145900,89164905,3830,3830,3830,3830,0
20241111,145800,89164905,3830,3830,3830,3830,0
20241111,145700,89164905,3830,3830,3830,3830,0
20241111,145600,89164905,3830,3830,3830,3830,0
20241111,145500,89164905,3830,3830,3830,3830,20
20241111,145400,89088305,3830,3830,3830,3830,0
20241111,145300,89088305,3830,3830,3830,3830,0
20241111,145200,89088305,3830,3830,3830,3830,0
20241111,145100,89088305,3830,3830,3830,3830,0
20241111,145000,89088305,3830,3830,3830,3830,0
20241111,144900,89088305,3830,3830,3830,3830,0
20241111,144800,89088305,3830,3830,3830,3830,0
20241111,144700,89088305,3830,3830,3830,3830,0
20241111,144600,89088305,3830,3830,3830,3830,0
20241111,144500,89088305,3830,3830,3830,3830,25
20241111,144400,88992555,3830,3830,3830,3830,0
20241111,144300,88992555,3830,3830,3830,3830,0
20241111,144200,88992555,3830,3830,3830,3830,0
20241111,144100,88992555,3830,3830,3830,3830,1
20241111,144000,88988725,3820,3820,3820,3820,0
20241111,143900,88988725,3820,3820,3820,3820,0
20241111,143800,88988725,3820,3820,3820,3820,0
20241111,143700,88988725,3820,3820,3820,3820,0
20241111,143600,88988725,3820,3820,3820,3820,0
20241111,143500,88988725,3820,3820,3820,3820,0
20241111,143400,88988725,3820,3820,3820,3820,0
20241111,143300,88988725,3820,3820,3820,3820,1328
20241111,143200,83915765,3820,3820,3820,3820,0
20241111,143100,83915765,3820,3820,3820,3820,0
20241111,143000,83915765,3820,3820,3820,3820,0
20241111,142900,83915765,3820,3820,3820,3820,0
20241111,142800,83915765,3820,3820,3820,3820,0
20241111,142700,83915765,3820,3820,3820,3820,0
20241111,142600,83915765,3820,3820,3820,3820,0
20241111,142500,83915765,3820,3820,3820,3820,25
20241111,142400,83820265,3820,3820,3820,3820,0
20241111,142300,83820265,3820,3820,3820,3820,0
20241111,142200,83820265,3820,3820,3820,3820,0
20241111,142100,83820265,3820,3820,3820,3820,1
20241111,142000,83816445,3810,3810,3810,3810,0
20241111,141900,83816445,3810,3815,3815,3810,172
20241111,141800,83160920,3815,3815,3815,3815,0
20241111,141700,83160920,3815,3815,3815,3815,20
20241111,141600,83084620,3810,3810,3810,3810,0
20241111,141500,83084620,3810,3810,3810,3810,0
20241111,141400,83084620,3810,3810,3810,3810,0
20241111,141300,83084620,3810,3810,3810,3810,0
20241111,141200,83084620,3810,3810,3810,3810,0
20241111,141100,83084620,3810,3810,3810,3810,0
20241111,141000,83084620,3810,3810,3810,3810,0
20241111,140900,83084620,3810,3810,3810,3810,0
20241111,140800,83084620,3810,3810,3810,3810,2
20241111,140700,83077000,3820,3820,3820,3820,0
20241111,140600,83077000,3820,3820,3820,3820,0
20241111,140500,83077000,3820,3820,3820,3820,1
20241111,140400,83073180,3815,3815,3815,3815,0
20241111,140300,83073180,3815,3815,3815,3815,0
20241111,140200,83073180,3815,3815,3815,3815,9
20241111,140100,83038845,3820,3820,3820,3820,0
20241111,140000,83038845,3820,3820,3820,3820,0
20241111,135900,83038845,3820,3820,3820,3820,0
20241111,135800,83038845,3820,3820,3820,3820,0
20241111,135700,83038845,3820,3820,3820,3820,0
20241111,135600,83038845,3820,3820,3820,3820,1
20241111,135500,83035025,3810,3810,3810,3810,0
20241111,135400,83035025,3810,3810,3810,3810,50
20241111,135300,82844525,3810,3810,3810,3810,0
20241111,135200,82844525,3810,3810,3810,3810,0
20241111,135100,82844525,3810,3810,3810,3810,4
20241111,135000,82829285,3805,3805,3805,3805,0
20241111,134900,82829285,3805,3805,3805,3805,0
20241111,134800,82829285,3805,3805,3805,3805,0
20241111,134700,82829285,3805,3805,3805,3805,0
20241111,134600,82829285,3805,3805,3805,3805,0
20241111,134500,82829285,3805,3805,3805,3805,0
20241111,134400,82829285,3805,3805,3805,3805,40
20241111,134300,82677085,3810,3810,3810,3810,0
20241111,134200,82677085,3810,3810,3810,3810,0
20241111,134100,82677085,3810,3810,3810,3810,40
20241111,134000,82524685,3810,3810,3810,3810,70
20241111,133900,82257985,3805,3805,3805,3805,0
20241111,133800,82257985,3805,3805,3805,3805,0
20241111,133700,82257985,3805,3805,3805,3805,0
20241111,133600,82257985,3805,3805,3805,3805,0
20241111,133500,82257985,3805,3805,3805,3805,0
20241111,133400,82257985,3805,3805,3805,3805,101
20241111,133300,81873680,3805,3805,3805,3805,33
20241111,133200,81748115,3805,3805,3805,3805,68
20241111,133100,81489375,3805,3805,3805,3805,0
20241111,133000,81489375,3805,3805,3805,3805,0
20241111,132900,81489375,3805,3805,3805,3805,0
20241111,132800,81489375,3805,3805,3805,3805,0
20241111,132700,81489375,3805,3805,3805,3805,1
20241111,132600,81485570,3805,3805,3805,3805,0
20241111,132500,81485570,3805,3805,3805,3805,0
20241111,132400,81485570,3805,3805,3805,3805,0
20241111,132300,81485570,3805,3805,3805,3805,0
20241111,132200,81485570,3805,3805,3805,3805,0
20241111,132100,81485570,3805,3805,3805,3805,0
20241111,132000,81485570,3805,3805,3805,3805,0
20241111,131900,81485570,3805,3805,3805,3805,0
20241111,131800,81485570,3805,3805,3805,3805,0
20241111,131700,81485570,3805,3805,3805,3805,0
20241111,131600,81485570,3805,3805,3805,3805,0
20241111,131500,81485570,3805,3805,3805,3805,0
20241111,131400,81485570,3805,3805,3805,3805,0
20241111,131300,81485570,3805,3805,3805,3805,0
20241111,131200,81485570,3805,3805,3805,3805,0
20241111,131100,81485570,3805,3805,3805,3805,1
20241111,131000,81481765,3800,3800,3800,3800,0
20241111,130900,81481765,3800,3800,3800,3800,0
20241111,130800,81481765,3800,3800,3800,3800,0
20241111,130700,81481765,3800,3800,3800,3800,0
20241111,130600,81481765,3800,3800,3800,3800,117
20241111,130500,81037165,3805,3805,3805,3805,0
20241111,130400,81037165,3805,3805,3805,3805,0
20241111,130300,81037165,3805,3805,3805,3805,1
20241111,130200,81033360,3800,3800,3800,3800,0
20241111,130100,81033360,3800,3800,3800,3800,0
20241111,130000,81033360,3800,3800,3800,3800,0
20241111,125900,81033360,3800,3800,3800,3800,0
20241111,125800,81033360,3800,3800,3800,3800,0
20241111,125700,81033360,3800,3800,3800,3800,0
20241111,125600,81033360,3800,3800,3800,3800,0
20241111,125500,81033360,3800,3800,3800,3800,0
20241111,125400,81033360,3800,3800,3800,3800,0
20241111,125300,81033360,3800,3800,3800,3800,165
20241111,125200,80406360,3805,3805,3805,3805,5
20241111,125100,80387335,3800,3800,3800,3800,0
20241111,125000,80387335,3800,3800,3800,3800,0
20241111,124900,80387335,3800,3800,3800,3800,0
20241111,124800,80387335,3800,3800,3800,3800,0
20241111,124700,80387335,3800,3800,3800,3800,0
20241111,124600,80387335,3800,3800,3800,3800,0
20241111,124500,80387335,3800,3800,3800,3800,0
20241111,124400,80387335,3800,3800,3800,3800,0
20241111,124300,80387335,3800,3800,3800,3800,0
20241111,124200,80387335,3800,3800,3800,3800,0
20241111,124100,80387335,3800,3800,3800,3800,0
20241111,124000,80387335,3800,3800,3800,3800,0
20241111,123900,80387335,3800,3800,3800,3800,0
20241111,123800,80387335,3800,3800,3800,3800,0
20241111,123700,80387335,3800,3800,3800,3800,50
20241111,123600,80197335,3800,3805,3805,3800,1204
20241111,123500,75620815,3805,3805,3805,3805,0
20241111,123400,75620815,3805,3805,3805,3805,0
20241111,123300,75620815,3805,3805,3805,3805,0
20241111,123200,75620815,3805,3805,3805,3805,0
20241111,123100,75620815,3805,3805,3805,3805,0
20241111,123000,75620815,3805,3805,3805,3805,0
20241111,122900,75620815,3805,3805,3805,3805,0
20241111,122800,75620815,3805,3805,3805,3805,150
20241111,122700,75050065,3805,3805,3805,3805,0
20241111,122600,75050065,3805,3805,3805,3805,0
20241111,122500,75050065,3805,3805,3805,3805,0
20241111,122400,75050065,3805,3805,3805,3805,10
20241111,122300,75012015,3810,3810,3810,3810,0
20241111,122200,75012015,3810,3810,3810,3810,13
20241111,122100,74962485,3805,3805,3805,3805,0
20241111,122000,74962485,3805,3805,3805,3805,0
20241111,121900,74962485,3805,3805,3805,3805,0
20241111,121800,74962485,3805,3805,3805,3805,0
20241111,121700,74962485,3805,3805,3805,3805,0
20241111,121600,74962485,3805,3805,3805,3805,0
20241111,121500,74962485,3805,3805,3805,3805,0
20241111,121400,74962485,3805,3805,3805,3805,0
20241111,121300,74962485,3805,3805,3805,3805,0
20241111,121200,74962485,3805,3805,3805,3805,5
20241111,121100,74943460,3810,3810,3810,3810,0
20241111,121000,74943460,3810,3810,3810,3810,6
20241111,120900,74920600,3805,3805,3805,3805,0
20241111,120800,74920600,3805,3805,3805,3805,0
20241111,120700,74920600,3805,3810,3810,3805,6
20241111,120600,74897750,3810,3810,3810,3810,0
20241111,120500,74897750,3810,3810,3810,3810,0
20241111,120400,74897750,3810,3810,3810,3810,0
20241111,120300,74897750,3810,3805,3810,3805,130
20241111,120200,74402600,3805,3805,3805,3805,0
20241111,120100,74402600,3805,3805,3805,3805,0
20241111,120000,74402600,3805,3805,3805,3805,88
20241111,115900,74067760,3810,3810,3810,3810,0
20241111,115800,74067760,3810,3810,3810,3810,0
20241111,115700,74067760,3810,3810,3810,3810,0
20241111,115600,74067760,3810,3810,3810,3810,0
20241111,115500,74067760,3810,3810,3810,3810,0
20241111,115400,74067760,3810,3810,3810,3810,30
20241111,115300,73953460,3810,3810,3810,3810,3
20241111,115200,73942030,3810,3810,3810,3810,0
20241111,115100,73942030,3810,3810,3810,3810,0
20241111,115000,73942030,3810,3810,3810,3810,0
20241111,114900,73942030,3810,3810,3810,3810,0
20241111,114800,73942030,3810,3810,3810,3810,0
20241111,114700,73942030,3810,3810,3810,3810,0
20241111,114600,73942030,3810,3810,3810,3810,0
20241111,114500,73942030,3810,3810,3810,3810,0
20241111,114400,73942030,3810,3810,3810,3810,10
20241111,114300,73903930,3810,3810,3810,3810,0
20241111,114200,73903930,3810,3810,3810,3810,0
20241111,114100,73903930,3810,3810,3810,3810,0
20241111,114000,73903930,3810,3810,3810,3810,0
20241111,113900,73903930,3810,3810,3810,3810,0
20241111,113800,73903930,3810,3810,3810,3810,0
20241111,113700,73903930,3810,3810,3810,3810,0
20241111,113600,73903930,3810,3810,3810,3810,0
20241111,113500,73903930,3810,3810,3810,3810,0
20241111,113400,73903930,3810,3810,3810,3810,0
20241111,113300,73903930,3810,3810,3810,3810,0
20241111,113200,73903930,3810,3810,3810,3810,0
20241111,113100,73903930,3810,3810,3810,3810,0
20241111,113000,73903930,3810,3810,3810,3810,50
20241111,112900,73713430,3810,3810,3810,3810,2
20241111,112800,73705810,3810,3810,3810,3810,0
20241111,112700,73705810,3810,3810,3810,3810,0
20241111,112600,73705810,3810,3810,3810,3810,0
20241111,112500,73705810,3810,3810,3810,3810,0
20241111,112400,73705810,3810,3810,3810,3810,6
20241111,112300,73682950,3815,3815,3815,3815,0
20241111,112200,73682950,3815,3815,3815,3815,0
20241111,112100,73682950,3815,3815,3815,3815,0
20241111,112000,73682950,3815,3815,3815,3815,0
20241111,111900,73682950,3815,3815,3815,3815,0
20241111,111800,73682950,3815,3815,3815,3815,0
20241111,111700,73682950,3815,3815,3815,3815,0
20241111,111600,73682950,3815,3815,3815,3815,1
20241111,111500,73679135,3805,3805,3805,3805,0
20241111,111400,73679135,3805,3805,3805,3805,0
20241111,111300,73679135,3805,3805,3805,3805,0
20241111,111200,73679135,3805,3805,3805,3805,0
20241111,111100,73679135,3805,3805,3805,3805,0
20241111,111000,73679135,3805,3805,3805,3805,251
20241111,110900,72724080,3815,3815,3815,3815,0
20241111,110800,72724080,3815,3815,3815,3815,0
20241111,110700,72724080,3815,3815,3815,3815,0
20241111,110600,72724080,3815,3815,3815,3815,0
20241111,110500,72724080,3815,3815,3815,3815,0
20241111,110400,72724080,3815,3815,3815,3815,1
20241111,110300,72720265,3805,3805,3805,3805,0
20241111,110200,72720265,3805,3805,3805,3805,0
20241111,110100,72720265,3805,3805,3805,3805,0
20241111,110000,72720265,3805,3805,3805,3805,1560
20241111,105900,66784465,3815,3815,3815,3815,4
20241111,105800,66769205,3820,3820,3820,3820,6
20241111,105700,66746285,3805,3805,3805,3805,0
20241111,105600,66746285,3805,3805,3805,3805,0
20241111,105500,66746285,3805,3795,3805,3795,1655
20241111,105400,60451445,3795,3795,3795,3795,0
20241111,105300,60451445,3795,3795,3795,3795,412
20241111,105200,58887905,3795,3795,3795,3795,0
20241111,105100,58887905,3795,3795,3795,3795,0
20241111,105000,58887905,3795,3795,3795,3795,0
20241111,104900,58887905,3795,3795,3795,3795,0
20241111,104800,58887905,3795,3795,3795,3795,0
20241111,104700,58887905,3795,3795,3795,3795,0
20241111,104600,58887905,3795,3795,3795,3795,1
20241111,104500,58884110,3790,3790,3790,3780,294
20241111,104400,57770790,3790,3790,3790,3790,0
20241111,104300,57770790,3790,3790,3790,3790,0
20241111,104200,57770790,3790,3790,3790,3790,0
20241111,104100,57770790,3790,3790,3790,3790,0
20241111,104000,57770790,3790,3790,3790,3790,0
20241111,103900,57770790,3790,3790,3790,3790,0
20241111,103800,57770790,3790,3790,3790,3790,0
20241111,103700,57770790,3790,3790,3790,3790,0
20241111,103600,57770790,3790,3790,3790,3790,1022
20241111,103500,53897410,3790,3790,3790,3790,0
20241111,103400,53897410,3790,3790,3790,3790,0
20241111,103300,53897410,3790,3790,3790,3790,0
20241111,103200,53897410,3790,3790,3790,3790,0
20241111,103100,53897410,3790,3790,3790,3790,0
20241111,103000,53897410,3790,3790,3790,3790,0
20241111,102900,53897410,3790,3790,3790,3790,0
20241111,102800,53897410,3790,3790,3790,3790,89
20241111,102700,53560100,3790,3790,3790,3790,0
20241111,102600,53560100,3790,3785,3790,3770,4003
20241111,102500,38450520,3795,3795,3795,3795,0
20241111,102400,38450520,3795,3795,3795,3795,4
20241111,102300,38435340,3795,3795,3795,3795,0
20241111,102200,38435340,3795,3795,3795,3795,1
20241111,102100,38431545,3785,3785,3785,3785,22
20241111,102000,38348275,3785,3785,3785,3785,0
20241111,101900,38348275,3785,3790,3790,3785,129
20241111,101800,37859980,3785,3785,3785,3785,0
20241111,101700,37859980,3785,3785,3785,3785,1
20241111,101600,37856195,3795,3795,3795,3795,3
20241111,101500,37844810,3795,3795,3795,3795,0
20241111,101400,37844810,3795,3795,3795,3795,1
20241111,101300,37841015,3785,3790,3790,3785,213
20241111,101200,37034795,3785,3785,3785,3785,0
20241111,101100,37034795,3785,3785,3785,3785,308
20241111,101000,35869015,3790,3790,3790,3790,9
20241111,100900,35834905,3790,3795,3795,3790,120
20241111,100800,35380050,3795,3795,3795,3795,61
20241111,100700,35148555,3800,3800,3800,3800,0
20241111,100600,35148555,3800,3800,3800,3800,0
20241111,100500,35148555,3800,3800,3800,3800,0
20241111,100400,35148555,3800,3800,3800,3800,0
20241111,100300,35148555,3800,3805,3805,3785,2137
20241111,100200,27051320,3805,3805,3805,3805,1
20241111,100100,27047515,3805,3815,3815,3805,1923
20241111,100000,19728075,3820,3820,3820,3810,1052
20241111,095900,15715745,3825,3825,3825,3825,0
20241111,095800,15715745,3825,3825,3825,3825,0
20241111,095700,15715745,3825,3825,3825,3825,30
20241111,095600,15600995,3825,3825,3825,3825,0
20241111,095500,15600995,3825,3825,3825,3825,86
20241111,095400,15272045,3830,3830,3830,3830,0
20241111,095300,15272045,3830,3830,3830,3830,0
20241111,095200,15272045,3830,3830,3830,3830,0
20241111,095100,15272045,3830,3830,3830,3830,126
20241111,095000,14789465,3830,3830,3830,3830,71
20241111,094900,14517535,3830,3830,3830,3830,101
20241111,094800,14130705,3825,3825,3825,3825,120
20241111,094700,13671705,3825,3825,3825,3825,1
20241111,094600,13667880,3825,3825,3825,3825,0
20241111,094500,13667880,3825,3825,3825,3825,0
20241111,094400,13667880,3825,3825,3825,3825,5
20241111,094300,13648755,3825,3825,3825,3825,15
20241111,094200,13591380,3825,3825,3825,3825,0
20241111,094100,13591380,3825,3825,3825,3825,5
20241111,094000,13572255,3825,3825,3825,3825,0
20241111,093900,13572255,3825,3825,3825,3825,0
20241111,093800,13572255,3825,3825,3825,3825,0
20241111,093700,13572255,3825,3825,3825,3825,0
20241111,093600,13572255,3825,3825,3825,3825,0
20241111,093500,13572255,3825,3825,3825,3825,118
20241111,093400,13120905,3825,3825,3825,3825,22
20241111,093300,13036755,3830,3830,3830,3830,0
20241111,093200,13036755,3830,3830,3830,3830,0
20241111,093100,13036755,3830,3830,3830,3830,0
20241111,093000,13036755,3830,3830,3830,3830,0
20241111,092900,13036755,3830,3820,3830,3820,98
20241111,092800,12661890,3830,3835,3835,3830,1494
20241111,092700,6938570,3840,3840,3840,3840,0
20241111,092600,6938570,3840,3840,3840,3840,100
20241111,092500,6554570,3840,3840,3840,3840,4
20241111,092400,6539210,3840,3840,3840,3840,1
20241111,092300,6535370,3840,3840,3840,3840,55
20241111,092200,6324170,3840,3840,3840,3840,0
20241111,092100,6324170,3840,3840,3840,3840,62
20241111,092000,6086090,3840,3840,3840,3840,0
20241111,091900,6086090,3840,3840,3840,3840,0
20241111,091800,6086090,3840,3845,3845,3840,254
20241111,091700,5110535,3850,3850,3850,3850,0
20241111,091600,5110535,3850,3850,3850,3850,0
20241111,091500,5110535,3850,3850,3850,3850,173
20241111,091400,4444485,3850,3850,3850,3850,504
20241111,091300,2504085,3855,3855,3855,3855,50
20241111,091200,2311335,3855,3855,3855,3855,0
20241111,091100,2311335,3855,3855,3855,3855,11
20241111,091000,2268930,3855,3855,3855,3855,11
20241111,090900,2226525,3855,3855,3855,3855,307
20241111,090800,1043040,3860,3860,3860,3860,0
20241111,090700,1043040,3860,3860,3860,3860,32
20241111,090600,919520,3860,3875,3875,3860,4
20241111,090500,904050,3875,3875,3875,3875,4
20241111,090400,888550,3880,3880,3880,3880,1
20241111,090300,884670,3880,3880,3880,3880,0
20241111,090200,884670,3880,3880,3880,3880,164
20241111,090100,248350,3895,3895,3895,3895,0
20241111,090000,248350,3895,3880,3895,3880,64