KissMeData/123700/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,201500,32874410,3300,3300,3300,3300,131
20241106,201400,32874410,3300,3300,3300,3300,0
20241106,201300,32874410,3300,3300,3300,3300,0
20241106,201200,32874410,3300,3300,3300,3300,0
20241106,201100,32874410,3300,3300,3300,3300,0
20241106,201000,32874410,3300,3300,3300,3300,0
20241106,200900,32874410,3300,3300,3300,3300,0
20241106,200800,32874410,3300,3300,3300,3300,0
20241106,200700,32874410,3300,3300,3300,3300,0
20241106,200600,32874410,3300,3300,3300,3300,0
20241106,200500,32874410,3300,3300,3300,3300,0
20241106,200400,32874410,3300,3300,3300,3300,0
20241106,200300,32874410,3300,3300,3300,3300,0
20241106,200200,32874410,3300,3300,3300,3300,0
20241106,200100,32874410,3300,3300,3300,3300,0
20241106,200000,32874410,3300,3300,3300,3300,0
20241106,195900,32874410,3300,3300,3300,3300,0
20241106,195800,32874410,3300,3300,3300,3300,0
20241106,195700,32874410,3300,3300,3300,3300,0
20241106,195600,32874410,3300,3300,3300,3300,0
20241106,195500,32874410,3300,3300,3300,3300,0
20241106,195400,32874410,3300,3300,3300,3300,0
20241106,195300,32874410,3300,3300,3300,3300,0
20241106,195200,32874410,3300,3300,3300,3300,0
20241106,195100,32874410,3300,3300,3300,3300,0
20241106,195000,32874410,3300,3300,3300,3300,0
20241106,194900,32874410,3300,3300,3300,3300,0
20241106,194800,32874410,3300,3300,3300,3300,0
20241106,194700,32874410,3300,3300,3300,3300,0
20241106,194600,32874410,3300,3300,3300,3300,0
20241106,194500,32874410,3300,3300,3300,3300,131
20241106,194400,32874410,3300,3300,3300,3300,0
20241106,194300,32874410,3300,3300,3300,3300,0
20241106,194200,32874410,3300,3300,3300,3300,0
20241106,194100,32874410,3300,3300,3300,3300,0
20241106,194000,32874410,3300,3300,3300,3300,0
20241106,193900,32874410,3300,3300,3300,3300,0
20241106,193800,32874410,3300,3300,3300,3300,0
20241106,193700,32874410,3300,3300,3300,3300,0
20241106,193600,32874410,3300,3300,3300,3300,0
20241106,193500,32874410,3300,3300,3300,3300,0
20241106,193400,32874410,3300,3300,3300,3300,0
20241106,193300,32874410,3300,3300,3300,3300,0
20241106,193200,32874410,3300,3300,3300,3300,0
20241106,193100,32874410,3300,3300,3300,3300,0
20241106,193000,32874410,3300,3300,3300,3300,0
20241106,192900,32874410,3300,3300,3300,3300,0
20241106,192800,32874410,3300,3300,3300,3300,0
20241106,192700,32874410,3300,3300,3300,3300,0
20241106,192600,32874410,3300,3300,3300,3300,0
20241106,192500,32874410,3300,3300,3300,3300,0
20241106,192400,32874410,3300,3300,3300,3300,0
20241106,192300,32874410,3300,3300,3300,3300,0
20241106,192200,32874410,3300,3300,3300,3300,0
20241106,192100,32874410,3300,3300,3300,3300,0
20241106,192000,32874410,3300,3300,3300,3300,0
20241106,191900,32874410,3300,3300,3300,3300,0
20241106,191800,32874410,3300,3300,3300,3300,0
20241106,191700,32874410,3300,3300,3300,3300,0
20241106,191600,32874410,3300,3300,3300,3300,0
20241106,191500,32874410,3300,3300,3300,3300,131
20241106,191400,32874410,3300,3300,3300,3300,0
20241106,191300,32874410,3300,3300,3300,3300,0
20241106,191200,32874410,3300,3300,3300,3300,0
20241106,191100,32874410,3300,3300,3300,3300,0
20241106,191000,32874410,3300,3300,3300,3300,0
20241106,190900,32874410,3300,3300,3300,3300,0
20241106,190800,32874410,3300,3300,3300,3300,0
20241106,190700,32874410,3300,3300,3300,3300,0
20241106,190600,32874410,3300,3300,3300,3300,0
20241106,190500,32874410,3300,3300,3300,3300,0
20241106,190400,32874410,3300,3300,3300,3300,0
20241106,190300,32874410,3300,3300,3300,3300,0
20241106,190200,32874410,3300,3300,3300,3300,0
20241106,190100,32874410,3300,3300,3300,3300,0
20241106,190000,32874410,3300,3300,3300,3300,0
20241106,185900,32874410,3300,3300,3300,3300,0
20241106,185800,32874410,3300,3300,3300,3300,0
20241106,185700,32874410,3300,3300,3300,3300,0
20241106,185600,32874410,3300,3300,3300,3300,0
20241106,185500,32874410,3300,3300,3300,3300,0
20241106,185400,32874410,3300,3300,3300,3300,0
20241106,185300,32874410,3300,3300,3300,3300,0
20241106,185200,32874410,3300,3300,3300,3300,0
20241106,185100,32874410,3300,3300,3300,3300,0
20241106,185000,32874410,3300,3300,3300,3300,0
20241106,184900,32874410,3300,3300,3300,3300,0
20241106,184800,32874410,3300,3300,3300,3300,0
20241106,184700,32874410,3300,3300,3300,3300,0
20241106,184600,32874410,3300,3300,3300,3300,0
20241106,184500,32874410,3300,3300,3300,3300,131
20241106,184400,32874410,3300,3300,3300,3300,0
20241106,184300,32874410,3300,3300,3300,3300,0
20241106,184200,32874410,3300,3300,3300,3300,0
20241106,184100,32874410,3300,3300,3300,3300,0
20241106,184000,32874410,3300,3300,3300,3300,0
20241106,183900,32874410,3300,3300,3300,3300,0
20241106,183800,32874410,3300,3300,3300,3300,0
20241106,183700,32874410,3300,3300,3300,3300,0
20241106,183600,32874410,3300,3300,3300,3300,0
20241106,183500,32874410,3300,3300,3300,3300,0
20241106,183400,32874410,3300,3300,3300,3300,0
20241106,183300,32874410,3300,3300,3300,3300,0
20241106,183200,32874410,3300,3300,3300,3300,0
20241106,183100,32874410,3300,3300,3300,3300,0
20241106,183000,32874410,3300,3300,3300,3300,0
20241106,182900,32874410,3300,3300,3300,3300,0
20241106,182800,32874410,3300,3300,3300,3300,0
20241106,182700,32874410,3300,3300,3300,3300,0
20241106,182600,32874410,3300,3300,3300,3300,0
20241106,182500,32874410,3300,3300,3300,3300,0
20241106,182400,32874410,3300,3300,3300,3300,0
20241106,182300,32874410,3300,3300,3300,3300,0
20241106,182200,32874410,3300,3300,3300,3300,0
20241106,182100,32874410,3300,3300,3300,3300,0
20241106,182000,32874410,3300,3300,3300,3300,0
20241106,181900,32874410,3300,3300,3300,3300,0
20241106,181800,32874410,3300,3300,3300,3300,0
20241106,181700,32874410,3300,3300,3300,3300,0
20241106,181600,32874410,3300,3300,3300,3300,0
20241106,181500,32874410,3300,3300,3300,3300,131
20241106,181400,32874410,3300,3300,3300,3300,0
20241106,181300,32874410,3300,3300,3300,3300,0
20241106,181200,32874410,3300,3300,3300,3300,0
20241106,181100,32874410,3300,3300,3300,3300,0
20241106,181000,32874410,3300,3300,3300,3300,0
20241106,180900,32874410,3300,3300,3300,3300,0
20241106,180800,32874410,3300,3300,3300,3300,0
20241106,180700,32874410,3300,3300,3300,3300,0
20241106,180600,32874410,3300,3300,3300,3300,0
20241106,180500,32874410,3300,3300,3300,3300,0
20241106,180400,32874410,3300,3300,3300,3300,0
20241106,180300,32874410,3300,3300,3300,3300,0
20241106,180200,32874410,3300,3300,3300,3300,0
20241106,180100,32874410,3300,3300,3300,3300,0
20241106,180000,32874410,3300,3300,3300,3300,0
20241106,175900,32874410,3300,3300,3300,3300,0
20241106,175800,32874410,3300,3300,3300,3300,0
20241106,175700,32874410,3300,3300,3300,3300,0
20241106,175600,32874410,3300,3300,3300,3300,0
20241106,175500,32874410,3300,3300,3300,3300,0
20241106,175400,32874410,3300,3300,3300,3300,0
20241106,175300,32874410,3300,3300,3300,3300,0
20241106,175200,32874410,3300,3300,3300,3300,0
20241106,175100,32874410,3300,3300,3300,3300,0
20241106,175000,32874410,3300,3300,3300,3300,0
20241106,174900,32874410,3300,3300,3300,3300,0
20241106,174800,32874410,3300,3300,3300,3300,0
20241106,174700,32874410,3300,3300,3300,3300,0
20241106,174600,32874410,3300,3300,3300,3300,0
20241106,174500,32874410,3300,3300,3300,3300,131
20241106,174400,32874410,3300,3300,3300,3300,0
20241106,174300,32874410,3300,3300,3300,3300,0
20241106,174200,32874410,3300,3300,3300,3300,0
20241106,174100,32874410,3300,3300,3300,3300,0
20241106,174000,32874410,3300,3300,3300,3300,0
20241106,173900,32874410,3300,3300,3300,3300,0
20241106,173800,32874410,3300,3300,3300,3300,0
20241106,173700,32874410,3300,3300,3300,3300,0
20241106,173600,32874410,3300,3300,3300,3300,0
20241106,173500,32874410,3300,3300,3300,3300,0
20241106,173400,32874410,3300,3300,3300,3300,0
20241106,173300,32874410,3300,3300,3300,3300,0
20241106,173200,32874410,3300,3300,3300,3300,0
20241106,173100,32874410,3300,3300,3300,3300,0
20241106,173000,32874410,3300,3300,3300,3300,0
20241106,172900,32874410,3300,3300,3300,3300,0
20241106,172800,32874410,3300,3300,3300,3300,0
20241106,172700,32874410,3300,3300,3300,3300,0
20241106,172600,32874410,3300,3300,3300,3300,0
20241106,172500,32874410,3300,3300,3300,3300,0
20241106,172400,32874410,3300,3300,3300,3300,0
20241106,172300,32874410,3300,3300,3300,3300,0
20241106,172200,32874410,3300,3300,3300,3300,0
20241106,172100,32874410,3300,3300,3300,3300,0
20241106,172000,32874410,3300,3300,3300,3300,0
20241106,171900,32874410,3300,3300,3300,3300,0
20241106,171800,32874410,3300,3300,3300,3300,0
20241106,171700,32874410,3300,3300,3300,3300,0
20241106,171600,32874410,3300,3300,3300,3300,0
20241106,171500,32874410,3300,3300,3300,3300,131
20241106,171400,32874410,3300,3300,3300,3300,0
20241106,171300,32874410,3300,3300,3300,3300,0
20241106,171200,32874410,3300,3300,3300,3300,0
20241106,171100,32874410,3300,3300,3300,3300,0
20241106,171000,32874410,3300,3300,3300,3300,0
20241106,170900,32874410,3300,3300,3300,3300,0
20241106,170800,32874410,3300,3300,3300,3300,0
20241106,170700,32874410,3300,3300,3300,3300,0
20241106,170600,32874410,3300,3300,3300,3300,0
20241106,170500,32874410,3300,3300,3300,3300,0
20241106,170400,32874410,3300,3300,3300,3300,0
20241106,170300,32874410,3300,3300,3300,3300,0
20241106,170200,32874410,3300,3300,3300,3300,0
20241106,170100,32874410,3300,3300,3300,3300,0
20241106,170000,32874410,3300,3300,3300,3300,0
20241106,165900,32874410,3300,3300,3300,3300,0
20241106,165800,32874410,3300,3300,3300,3300,0
20241106,165700,32874410,3300,3300,3300,3300,0
20241106,165600,32874410,3300,3300,3300,3300,0
20241106,165500,32874410,3300,3300,3300,3300,0
20241106,165400,32874410,3300,3300,3300,3300,0
20241106,165300,32874410,3300,3300,3300,3300,0
20241106,165200,32874410,3300,3300,3300,3300,0
20241106,165100,32874410,3300,3300,3300,3300,0
20241106,165000,32874410,3300,3300,3300,3300,0
20241106,164900,32874410,3300,3300,3300,3300,0
20241106,164800,32874410,3300,3300,3300,3300,0
20241106,164700,32874410,3300,3300,3300,3300,0
20241106,164600,32874410,3300,3300,3300,3300,0
20241106,164500,32874410,3300,3300,3300,3300,131
20241106,164400,32874410,3300,3300,3300,3300,0
20241106,164300,32874410,3300,3300,3300,3300,0
20241106,164200,32874410,3300,3300,3300,3300,0
20241106,164100,32874410,3300,3300,3300,3300,0
20241106,164000,32874410,3300,3300,3300,3300,0
20241106,163900,32874410,3300,3300,3300,3300,0
20241106,163800,32874410,3300,3300,3300,3300,0
20241106,163700,32874410,3300,3300,3300,3300,0
20241106,163600,32874410,3300,3300,3300,3300,0
20241106,163500,32874410,3300,3300,3300,3300,0
20241106,163400,32874410,3300,3300,3300,3300,0
20241106,163300,32874410,3300,3300,3300,3300,0
20241106,163200,32874410,3300,3300,3300,3300,0
20241106,163100,32874410,3300,3300,3300,3300,0
20241106,163000,32874410,3300,3300,3300,3300,0
20241106,162900,32874410,3300,3300,3300,3300,0
20241106,162800,32874410,3300,3300,3300,3300,0
20241106,162700,32874410,3300,3300,3300,3300,0
20241106,162600,32874410,3300,3300,3300,3300,0
20241106,162500,32874410,3300,3300,3300,3300,0
20241106,162400,32874410,3300,3300,3300,3300,0
20241106,162300,32874410,3300,3300,3300,3300,0
20241106,162200,32874410,3300,3300,3300,3300,0
20241106,162100,32874410,3300,3300,3300,3300,0
20241106,162000,32874410,3300,3300,3300,3300,0
20241106,161900,32874410,3300,3300,3300,3300,0
20241106,161800,32874410,3300,3300,3300,3300,0
20241106,161700,32874410,3300,3300,3300,3300,0
20241106,161600,32874410,3300,3300,3300,3300,0
20241106,161500,32874410,3300,3300,3300,3300,131
20241106,161400,32874410,3300,3300,3300,3300,0
20241106,161300,32874410,3300,3300,3300,3300,0
20241106,161200,32874410,3300,3300,3300,3300,0
20241106,161100,32874410,3300,3300,3300,3300,0
20241106,161000,32874410,3300,3300,3300,3300,0
20241106,160900,32874410,3300,3300,3300,3300,0
20241106,160800,32874410,3300,3300,3300,3300,0
20241106,160700,32874410,3300,3300,3300,3300,0
20241106,160600,32874410,3300,3300,3300,3300,0
20241106,160500,32874410,3300,3300,3300,3300,0
20241106,160400,32874410,3300,3300,3300,3300,0
20241106,160300,32874410,3300,3300,3300,3300,0
20241106,160200,32874410,3300,3300,3300,3300,0
20241106,160100,32874410,3300,3300,3300,3300,0
20241106,160000,32874410,3300,3300,3300,3300,0
20241106,155900,32874410,3300,3300,3300,3300,0
20241106,155800,32874410,3300,3300,3300,3300,0
20241106,155700,32874410,3300,3300,3300,3300,0
20241106,155600,32874410,3300,3300,3300,3300,0
20241106,155500,32874410,3300,3300,3300,3300,0
20241106,155400,32874410,3300,3300,3300,3300,0
20241106,155300,32874410,3300,3300,3300,3300,0
20241106,155200,32874410,3300,3300,3300,3300,0
20241106,155100,32874410,3300,3300,3300,3300,0
20241106,155000,32874410,3300,3300,3300,3300,0
20241106,154900,32874410,3300,3300,3300,3300,0
20241106,154800,32874410,3300,3300,3300,3300,0
20241106,154700,32874410,3300,3300,3300,3300,0
20241106,154600,32874410,3300,3300,3300,3300,0
20241106,154500,32874410,3300,3300,3300,3300,131
20241106,154400,32874410,3300,3300,3300,3300,0
20241106,154300,32874410,3300,3300,3300,3300,0
20241106,154200,32874410,3300,3300,3300,3300,0
20241106,154100,32874410,3300,3300,3300,3300,0
20241106,154000,32874410,3300,3300,3300,3300,0
20241106,153900,32874410,3300,3300,3300,3300,0
20241106,153800,32874410,3300,3300,3300,3300,0
20241106,153700,32874410,3300,3300,3300,3300,0
20241106,153600,32874410,3300,3300,3300,3300,0
20241106,153500,32874410,3300,3300,3300,3300,0
20241106,153400,32874410,3300,3300,3300,3300,0
20241106,153300,32874410,3300,3300,3300,3300,0
20241106,153200,32874410,3300,3300,3300,3300,0
20241106,153100,32874410,3300,3300,3300,3300,0
20241106,153000,32874410,3300,3300,3300,3300,131
20241106,152900,32442110,3315,3315,3315,3315,0
20241106,152800,32442110,3315,3315,3315,3315,0
20241106,152700,32442110,3315,3315,3315,3315,0
20241106,152600,32442110,3315,3315,3315,3315,0
20241106,152500,32442110,3315,3315,3315,3315,0
20241106,152400,32442110,3315,3315,3315,3315,0
20241106,152300,32442110,3315,3315,3315,3315,0
20241106,152200,32442110,3315,3315,3315,3315,0
20241106,152100,32442110,3315,3315,3315,3315,0
20241106,152000,32442110,3315,3315,3315,3315,0
20241106,151900,32442110,3315,3315,3315,3315,0
20241106,151800,32442110,3315,3315,3315,3315,1
20241106,151700,32438795,3315,3315,3315,3315,0
20241106,151600,32438795,3315,3315,3315,3315,0
20241106,151500,32438795,3315,3315,3315,3315,0
20241106,151400,32438795,3315,3315,3315,3315,0
20241106,151300,32438795,3315,3315,3315,3315,0
20241106,151200,32438795,3315,3315,3315,3315,0
20241106,151100,32438795,3315,3315,3315,3315,0
20241106,151000,32438795,3315,3315,3315,3315,0
20241106,150900,32438795,3315,3315,3315,3315,0
20241106,150800,32438795,3315,3315,3315,3315,0
20241106,150700,32438795,3315,3315,3315,3315,1
20241106,150600,32435480,3315,3315,3315,3315,0
20241106,150500,32435480,3315,3315,3315,3315,0
20241106,150400,32435480,3315,3315,3315,3315,0
20241106,150300,32435480,3315,3315,3315,3315,0
20241106,150200,32435480,3315,3315,3315,3315,0
20241106,150100,32435480,3315,3315,3315,3315,1
20241106,150000,32432165,3300,3300,3300,3300,0
20241106,145900,32432165,3300,3300,3300,3300,0
20241106,145800,32432165,3300,3310,3310,3300,280
20241106,145700,31506945,3310,3310,3310,3310,0
20241106,145600,31506945,3310,3310,3310,3310,77
20241106,145500,31252075,3315,3315,3315,3315,168
20241106,145400,30695155,3315,3315,3315,3315,0
20241106,145300,30695155,3315,3315,3315,3315,0
20241106,145200,30695155,3315,3315,3315,3315,0
20241106,145100,30695155,3315,3315,3315,3315,3
20241106,145000,30685210,3305,3305,3305,3305,0
20241106,144900,30685210,3305,3305,3305,3305,0
20241106,144800,30685210,3305,3305,3305,3305,12
20241106,144700,30645550,3305,3305,3305,3305,0
20241106,144600,30645550,3305,3305,3305,3305,9
20241106,144500,30615805,3305,3305,3305,3305,0
20241106,144400,30615805,3305,3305,3305,3305,0
20241106,144300,30615805,3305,3305,3305,3305,0
20241106,144200,30615805,3305,3305,3305,3305,0
20241106,144100,30615805,3305,3305,3305,3305,3
20241106,144000,30605890,3315,3315,3315,3315,0
20241106,143900,30605890,3315,3315,3315,3315,0
20241106,143800,30605890,3315,3315,3315,3315,4
20241106,143700,30592630,3315,3315,3315,3315,0
20241106,143600,30592630,3315,3315,3315,3315,0
20241106,143500,30592630,3315,3315,3315,3315,0
20241106,143400,30592630,3315,3315,3315,3315,1
20241106,143300,30589315,3305,3305,3305,3305,0
20241106,143200,30589315,3305,3305,3305,3305,151
20241106,143100,30090260,3315,3315,3315,3315,0
20241106,143000,30090260,3315,3315,3315,3315,0
20241106,142900,30090260,3315,3315,3315,3315,0
20241106,142800,30090260,3315,3315,3315,3315,0
20241106,142700,30090260,3315,3315,3315,3315,0
20241106,142600,30090260,3315,3315,3315,3315,0
20241106,142500,30090260,3315,3315,3315,3315,0
20241106,142400,30090260,3315,3315,3315,3315,0
20241106,142300,30090260,3315,3315,3315,3315,0
20241106,142200,30090260,3315,3315,3315,3315,0
20241106,142100,30090260,3315,3310,3315,3310,45
20241106,142000,29941305,3315,3315,3315,3315,0
20241106,141900,29941305,3315,3315,3315,3315,0
20241106,141800,29941305,3315,3315,3315,3315,0
20241106,141700,29941305,3315,3315,3315,3315,0
20241106,141600,29941305,3315,3315,3315,3315,0
20241106,141500,29941305,3315,3315,3315,3315,0
20241106,141400,29941305,3315,3315,3315,3315,0
20241106,141300,29941305,3315,3315,3315,3315,0
20241106,141200,29941305,3315,3315,3315,3315,0
20241106,141100,29941305,3315,3315,3315,3315,0
20241106,141000,29941305,3315,3315,3315,3315,0
20241106,140900,29941305,3315,3315,3315,3315,0
20241106,140800,29941305,3315,3315,3315,3315,0
20241106,140700,29941305,3315,3315,3315,3315,0
20241106,140600,29941305,3315,3315,3315,3315,0
20241106,140500,29941305,3315,3315,3315,3315,0
20241106,140400,29941305,3315,3315,3315,3315,0
20241106,140300,29941305,3315,3315,3315,3315,0
20241106,140200,29941305,3315,3315,3315,3315,1
20241106,140100,29937990,3310,3310,3310,3310,0
20241106,140000,29937990,3310,3310,3310,3310,1
20241106,135900,29934680,3315,3315,3315,3315,0
20241106,135800,29934680,3315,3315,3315,3315,0
20241106,135700,29934680,3315,3315,3315,3315,0
20241106,135600,29934680,3315,3315,3315,3315,0
20241106,135500,29934680,3315,3315,3315,3315,4
20241106,135400,29921420,3315,3315,3315,3315,0
20241106,135300,29921420,3315,3315,3315,3315,0
20241106,135200,29921420,3315,3315,3315,3315,0
20241106,135100,29921420,3315,3315,3315,3315,5
20241106,135000,29904845,3315,3315,3315,3315,55
20241106,134900,29722520,3315,3315,3315,3315,44
20241106,134800,29576660,3315,3315,3315,3315,0
20241106,134700,29576660,3315,3315,3315,3315,0
20241106,134600,29576660,3315,3315,3315,3315,0
20241106,134500,29576660,3315,3315,3315,3315,50
20241106,134400,29410910,3315,3315,3315,3315,0
20241106,134300,29410910,3315,3315,3315,3315,0
20241106,134200,29410910,3315,3315,3315,3315,0
20241106,134100,29410910,3315,3315,3315,3315,0
20241106,134000,29410910,3315,3315,3315,3315,0
20241106,133900,29410910,3315,3315,3315,3315,0
20241106,133800,29410910,3315,3315,3315,3315,0
20241106,133700,29410910,3315,3315,3315,3315,0
20241106,133600,29410910,3315,3315,3315,3315,0
20241106,133500,29410910,3315,3315,3315,3315,0
20241106,133400,29410910,3315,3315,3315,3315,0
20241106,133300,29410910,3315,3315,3315,3315,0
20241106,133200,29410910,3315,3315,3315,3315,0
20241106,133100,29410910,3315,3315,3315,3315,0
20241106,133000,29410910,3315,3315,3315,3315,0
20241106,132900,29410910,3315,3315,3315,3315,0
20241106,132800,29410910,3315,3315,3315,3315,0
20241106,132700,29410910,3315,3315,3315,3315,0
20241106,132600,29410910,3315,3310,3315,3305,1501
20241106,132500,24449285,3315,3315,3315,3315,100
20241106,132400,24117785,3315,3315,3315,3315,0
20241106,132300,24117785,3315,3315,3315,3315,120
20241106,132200,23719985,3315,3310,3315,3310,13
20241106,132100,23676950,3315,3315,3315,3315,0
20241106,132000,23676950,3315,3315,3315,3315,5
20241106,131900,23660375,3310,3310,3310,3310,1
20241106,131800,23657065,3315,3315,3315,3315,22
20241106,131700,23584135,3310,3310,3310,3310,0
20241106,131600,23584135,3310,3310,3310,3310,0
20241106,131500,23584135,3310,3310,3310,3310,0
20241106,131400,23584135,3310,3310,3310,3310,0
20241106,131300,23584135,3310,3310,3310,3310,0
20241106,131200,23584135,3310,3310,3310,3310,0
20241106,131100,23584135,3310,3310,3310,3310,0
20241106,131000,23584135,3310,3310,3310,3310,0
20241106,130900,23584135,3310,3310,3310,3310,0
20241106,130800,23584135,3310,3310,3310,3310,0
20241106,130700,23584135,3310,3310,3310,3310,0
20241106,130600,23584135,3310,3310,3310,3310,0
20241106,130500,23584135,3310,3310,3310,3310,0
20241106,130400,23584135,3310,3310,3310,3310,0
20241106,130300,23584135,3310,3310,3310,3310,0
20241106,130200,23584135,3310,3310,3310,3310,6
20241106,130100,23564275,3310,3310,3310,3310,0
20241106,130000,23564275,3310,3310,3310,3310,0
20241106,125900,23564275,3310,3310,3310,3310,0
20241106,125800,23564275,3310,3310,3310,3310,3
20241106,125700,23554345,3315,3315,3315,3315,0
20241106,125600,23554345,3315,3315,3315,3315,0
20241106,125500,23554345,3315,3315,3315,3315,0
20241106,125400,23554345,3315,3315,3315,3315,0
20241106,125300,23554345,3315,3315,3315,3315,0
20241106,125200,23554345,3315,3315,3315,3315,0
20241106,125100,23554345,3315,3315,3315,3315,2
20241106,125000,23547715,3315,3315,3315,3315,0
20241106,124900,23547715,3315,3315,3315,3315,0
20241106,124800,23547715,3315,3315,3315,3315,0
20241106,124700,23547715,3315,3315,3315,3315,0
20241106,124600,23547715,3315,3315,3315,3315,54
20241106,124500,23368705,3335,3335,3335,3335,0
20241106,124400,23368705,3335,3335,3335,3335,0
20241106,124300,23368705,3335,3335,3335,3335,0
20241106,124200,23368705,3335,3335,3335,3335,0
20241106,124100,23368705,3335,3335,3335,3335,0
20241106,124000,23368705,3335,3335,3335,3335,0
20241106,123900,23368705,3335,3335,3335,3335,0
20241106,123800,23368705,3335,3335,3335,3335,0
20241106,123700,23368705,3335,3335,3335,3335,1
20241106,123600,23365370,3320,3320,3320,3320,0
20241106,123500,23365370,3320,3320,3320,3320,0
20241106,123400,23365370,3320,3320,3320,3320,50
20241106,123300,23199370,3330,3330,3330,3330,0
20241106,123200,23199370,3330,3330,3330,3330,0
20241106,123100,23199370,3330,3330,3330,3330,0
20241106,123000,23199370,3330,3330,3330,3330,50
20241106,122900,23032870,3340,3340,3340,3340,0
20241106,122800,23032870,3340,3340,3340,3340,0
20241106,122700,23032870,3340,3340,3340,3340,0
20241106,122600,23032870,3340,3340,3340,3340,0
20241106,122500,23032870,3340,3340,3340,3340,0
20241106,122400,23032870,3340,3340,3340,3340,0
20241106,122300,23032870,3340,3340,3340,3340,0
20241106,122200,23032870,3340,3340,3340,3340,0
20241106,122100,23032870,3340,3340,3340,3340,0
20241106,122000,23032870,3340,3340,3340,3340,0
20241106,121900,23032870,3340,3340,3340,3340,0
20241106,121800,23032870,3340,3340,3340,3340,0
20241106,121700,23032870,3340,3340,3340,3340,0
20241106,121600,23032870,3340,3340,3340,3340,0
20241106,121500,23032870,3340,3340,3340,3340,0
20241106,121400,23032870,3340,3340,3340,3340,0
20241106,121300,23032870,3340,3340,3340,3340,50
20241106,121200,22865870,3340,3340,3340,3340,0
20241106,121100,22865870,3340,3340,3340,3340,0
20241106,121000,22865870,3340,3340,3340,3340,0
20241106,120900,22865870,3340,3340,3340,3340,0
20241106,120800,22865870,3340,3340,3340,3340,0
20241106,120700,22865870,3340,3340,3340,3340,0
20241106,120600,22865870,3340,3340,3340,3340,0
20241106,120500,22865870,3340,3340,3340,3340,0
20241106,120400,22865870,3340,3330,3340,3330,300
20241106,120300,21864840,3330,3330,3330,3330,0
20241106,120200,21864840,3330,3330,3330,3330,0
20241106,120100,21864840,3330,3330,3330,3330,0
20241106,120000,21864840,3330,3330,3330,3330,0
20241106,115900,21864840,3330,3330,3330,3330,0
20241106,115800,21864840,3330,3330,3330,3330,1
20241106,115700,21861510,3315,3315,3315,3315,0
20241106,115600,21861510,3315,3325,3330,3315,17
20241106,115500,21805130,3310,3315,3315,3310,1223
20241106,115400,17755820,3310,3310,3310,3310,500
20241106,115300,16100820,3315,3320,3320,3315,500
20241106,115200,14443315,3340,3340,3340,3340,0
20241106,115100,14443315,3340,3325,3340,3325,7
20241106,115000,14419980,3320,3315,3320,3315,2
20241106,114900,14413345,3335,3335,3335,3335,0
20241106,114800,14413345,3335,3335,3335,3335,0
20241106,114700,14413345,3335,3335,3335,3335,1
20241106,114600,14410010,3315,3315,3315,3315,0
20241106,114500,14410010,3315,3315,3315,3315,0
20241106,114400,14410010,3315,3315,3315,3315,1
20241106,114300,14406695,3335,3335,3335,3335,0
20241106,114200,14406695,3335,3335,3335,3335,0
20241106,114100,14406695,3335,3335,3335,3335,0
20241106,114000,14406695,3335,3315,3335,3315,21
20241106,113900,14337010,3315,3315,3315,3315,0
20241106,113800,14337010,3315,3315,3315,3315,0
20241106,113700,14337010,3315,3315,3315,3315,0
20241106,113600,14337010,3315,3315,3315,3315,30
20241106,113500,14237560,3315,3315,3315,3315,50
20241106,113400,14071810,3320,3320,3320,3320,0
20241106,113300,14071810,3320,3320,3320,3320,0
20241106,113200,14071810,3320,3320,3320,3320,0
20241106,113100,14071810,3320,3320,3320,3320,0
20241106,113000,14071810,3320,3320,3320,3320,400
20241106,112900,12743810,3320,3335,3335,3320,177
20241106,112800,12156015,3340,3340,3340,3340,0
20241106,112700,12156015,3340,3340,3340,3340,0
20241106,112600,12156015,3340,3340,3340,3340,0
20241106,112500,12156015,3340,3340,3340,3340,0
20241106,112400,12156015,3340,3340,3340,3340,0
20241106,112300,12156015,3340,3340,3340,3340,1
20241106,112200,12152675,3340,3340,3340,3340,0
20241106,112100,12152675,3340,3340,3340,3340,0
20241106,112000,12152675,3340,3340,3340,3340,0
20241106,111900,12152675,3340,3340,3340,3340,0
20241106,111800,12152675,3340,3340,3340,3340,0
20241106,111700,12152675,3340,3340,3340,3340,0
20241106,111600,12152675,3340,3340,3340,3340,0
20241106,111500,12152675,3340,3340,3340,3340,0
20241106,111400,12152675,3340,3340,3340,3340,0
20241106,111300,12152675,3340,3340,3340,3340,0
20241106,111200,12152675,3340,3340,3340,3340,0
20241106,111100,12152675,3340,3340,3340,3340,0
20241106,111000,12152675,3340,3340,3340,3340,0
20241106,110900,12152675,3340,3340,3340,3340,0
20241106,110800,12152675,3340,3340,3340,3340,0
20241106,110700,12152675,3340,3340,3340,3340,0
20241106,110600,12152675,3340,3340,3340,3340,0
20241106,110500,12152675,3340,3340,3340,3340,0
20241106,110400,12152675,3340,3340,3340,3340,0
20241106,110300,12152675,3340,3340,3340,3340,0
20241106,110200,12152675,3340,3340,3340,3340,0
20241106,110100,12152675,3340,3340,3340,3340,0
20241106,110000,12152675,3340,3340,3340,3340,0
20241106,105900,12152675,3340,3340,3340,3340,0
20241106,105800,12152675,3340,3340,3340,3340,0
20241106,105700,12152675,3340,3340,3340,3340,0
20241106,105600,12152675,3340,3340,3340,3340,39
20241106,105500,12022415,3345,3345,3345,3345,0
20241106,105400,12022415,3345,3345,3345,3345,0
20241106,105300,12022415,3345,3345,3345,3345,0
20241106,105200,12022415,3345,3345,3345,3345,0
20241106,105100,12022415,3345,3345,3345,3345,0
20241106,105000,12022415,3345,3345,3345,3345,0
20241106,104900,12022415,3345,3345,3345,3345,0
20241106,104800,12022415,3345,3345,3345,3345,0
20241106,104700,12022415,3345,3345,3345,3345,0
20241106,104600,12022415,3345,3345,3345,3345,0
20241106,104500,12022415,3345,3345,3345,3345,0
20241106,104400,12022415,3345,3345,3345,3345,0
20241106,104300,12022415,3345,3345,3345,3345,0
20241106,104200,12022415,3345,3345,3345,3345,0
20241106,104100,12022415,3345,3345,3345,3345,0
20241106,104000,12022415,3345,3345,3345,3345,0
20241106,103900,12022415,3345,3345,3345,3345,0
20241106,103800,12022415,3345,3345,3345,3345,0
20241106,103700,12022415,3345,3345,3345,3345,0
20241106,103600,12022415,3345,3345,3345,3345,0
20241106,103500,12022415,3345,3345,3345,3345,0
20241106,103400,12022415,3345,3345,3345,3345,0
20241106,103300,12022415,3345,3345,3345,3345,50
20241106,103200,11855165,3345,3340,3345,3340,50
20241106,103100,11687920,3345,3345,3345,3345,0
20241106,103000,11687920,3345,3345,3345,3345,0
20241106,102900,11687920,3345,3345,3345,3345,0
20241106,102800,11687920,3345,3345,3345,3345,0
20241106,102700,11687920,3345,3345,3345,3345,0
20241106,102600,11687920,3345,3345,3345,3345,0
20241106,102500,11687920,3345,3345,3345,3345,0
20241106,102400,11687920,3345,3345,3345,3345,0
20241106,102300,11687920,3345,3345,3345,3345,0
20241106,102200,11687920,3345,3345,3345,3345,0
20241106,102100,11687920,3345,3345,3345,3345,0
20241106,102000,11687920,3345,3345,3345,3345,10
20241106,101900,11654470,3345,3345,3345,3345,0
20241106,101800,11654470,3345,3345,3345,3345,0
20241106,101700,11654470,3345,3345,3345,3345,0
20241106,101600,11654470,3345,3345,3345,3345,0
20241106,101500,11654470,3345,3345,3345,3345,0
20241106,101400,11654470,3345,3345,3345,3345,0
20241106,101300,11654470,3345,3345,3345,3345,72
20241106,101200,11413630,3345,3345,3345,3345,0
20241106,101100,11413630,3345,3345,3345,3345,0
20241106,101000,11413630,3345,3345,3345,3345,5
20241106,100900,11396905,3345,3345,3345,3345,0
20241106,100800,11396905,3345,3345,3345,3345,1
20241106,100700,11393560,3345,3345,3345,3345,0
20241106,100600,11393560,3345,3345,3345,3345,0
20241106,100500,11393560,3345,3345,3345,3345,0
20241106,100400,11393560,3345,3345,3345,3345,0
20241106,100300,11393560,3345,3345,3345,3345,0
20241106,100200,11393560,3345,3345,3345,3345,0
20241106,100100,11393560,3345,3345,3345,3345,0
20241106,100000,11393560,3345,3345,3345,3345,8
20241106,095900,11366800,3350,3350,3350,3350,0
20241106,095800,11366800,3350,3320,3350,3320,6
20241106,095700,11346850,3350,3350,3350,3350,0
20241106,095600,11346850,3350,3335,3350,3335,86
20241106,095500,11060025,3335,3335,3335,3335,0
20241106,095400,11060025,3335,3335,3335,3335,15
20241106,095300,11010000,3335,3335,3335,3335,0
20241106,095200,11010000,3335,3335,3335,3335,0
20241106,095100,11010000,3335,3335,3335,3335,0
20241106,095000,11010000,3335,3335,3335,3335,35
20241106,094900,10893275,3320,3320,3320,3320,0
20241106,094800,10893275,3320,3320,3320,3320,0
20241106,094700,10893275,3320,3320,3320,3320,0
20241106,094600,10893275,3320,3320,3320,3320,0
20241106,094500,10893275,3320,3320,3320,3320,0
20241106,094400,10893275,3320,3320,3320,3320,0
20241106,094300,10893275,3320,3320,3320,3320,0
20241106,094200,10893275,3320,3320,3320,3320,0
20241106,094100,10893275,3320,3330,3330,3320,1000
20241106,094000,7571965,3350,3330,3350,3330,2
20241106,093900,7565285,3350,3350,3350,3350,0
20241106,093800,7565285,3350,3350,3350,3350,0
20241106,093700,7565285,3350,3350,3350,3350,0
20241106,093600,7565285,3350,3350,3350,3350,1
20241106,093500,7561935,3350,3350,3350,3350,0
20241106,093400,7561935,3350,3350,3350,3350,0
20241106,093300,7561935,3350,3350,3350,3350,0
20241106,093200,7561935,3350,3350,3350,3350,0
20241106,093100,7561935,3350,3350,3350,3350,10
20241106,093000,7528435,3350,3350,3350,3350,0
20241106,092900,7528435,3350,3350,3350,3350,0
20241106,092800,7528435,3350,3350,3350,3350,0
20241106,092700,7528435,3350,3350,3350,3350,0
20241106,092600,7528435,3350,3350,3350,3350,0
20241106,092500,7528435,3350,3350,3350,3350,0
20241106,092400,7528435,3350,3350,3350,3350,0
20241106,092300,7528435,3350,3350,3350,3350,0
20241106,092200,7528435,3350,3350,3350,3350,0
20241106,092100,7528435,3350,3350,3350,3350,0
20241106,092000,7528435,3350,3350,3350,3350,0
20241106,091900,7528435,3350,3350,3350,3350,0
20241106,091800,7528435,3350,3350,3350,3350,0
20241106,091700,7528435,3350,3350,3350,3350,0
20241106,091600,7528435,3350,3350,3350,3350,0
20241106,091500,7528435,3350,3350,3350,3350,0
20241106,091400,7528435,3350,3350,3350,3350,0
20241106,091300,7528435,3350,3350,3350,3350,0
20241106,091200,7528435,3350,3350,3350,3350,50
20241106,091100,7360935,3355,3355,3355,3355,0
20241106,091000,7360935,3355,3345,3355,3315,1528
20241106,090900,2278555,3355,3355,3355,3355,0
20241106,090800,2278555,3355,3355,3355,3355,0
20241106,090700,2278555,3355,3355,3355,3355,10
20241106,090600,2245005,3355,3355,3355,3355,0
20241106,090500,2245005,3355,3355,3355,3355,0
20241106,090400,2245005,3355,3355,3355,3355,0
20241106,090300,2245005,3355,3355,3355,3355,0
20241106,090200,2245005,3355,3355,3355,3355,0
20241106,090100,2245005,3355,3355,3355,3355,100
20241106,090000,1909505,3355,3350,3355,3350,552