KissMeData/014530/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,185900,336255765,3725,3725,3725,3725,515
20241106,185800,336255765,3725,3725,3725,3725,0
20241106,185700,336255765,3725,3725,3725,3725,0
20241106,185600,336255765,3725,3725,3725,3725,0
20241106,185500,336255765,3725,3725,3725,3725,0
20241106,185400,336255765,3725,3725,3725,3725,0
20241106,185300,336255765,3725,3725,3725,3725,0
20241106,185200,336255765,3725,3725,3725,3725,0
20241106,185100,336255765,3725,3725,3725,3725,0
20241106,185000,336255765,3725,3725,3725,3725,0
20241106,184900,336255765,3725,3725,3725,3725,0
20241106,184800,336255765,3725,3725,3725,3725,0
20241106,184700,336255765,3725,3725,3725,3725,0
20241106,184600,336255765,3725,3725,3725,3725,0
20241106,184500,336255765,3725,3725,3725,3725,0
20241106,184400,336255765,3725,3725,3725,3725,0
20241106,184300,336255765,3725,3725,3725,3725,0
20241106,184200,336255765,3725,3725,3725,3725,0
20241106,184100,336255765,3725,3725,3725,3725,0
20241106,184000,336255765,3725,3725,3725,3725,0
20241106,183900,336255765,3725,3725,3725,3725,0
20241106,183800,336255765,3725,3725,3725,3725,0
20241106,183700,336255765,3725,3725,3725,3725,0
20241106,183600,336255765,3725,3725,3725,3725,0
20241106,183500,336255765,3725,3725,3725,3725,0
20241106,183400,336255765,3725,3725,3725,3725,0
20241106,183300,336255765,3725,3725,3725,3725,0
20241106,183200,336255765,3725,3725,3725,3725,0
20241106,183100,336255765,3725,3725,3725,3725,0
20241106,183000,336255765,3725,3725,3725,3725,0
20241106,182900,336255765,3725,3725,3725,3725,515
20241106,182800,336255765,3725,3725,3725,3725,0
20241106,182700,336255765,3725,3725,3725,3725,0
20241106,182600,336255765,3725,3725,3725,3725,0
20241106,182500,336255765,3725,3725,3725,3725,0
20241106,182400,336255765,3725,3725,3725,3725,0
20241106,182300,336255765,3725,3725,3725,3725,0
20241106,182200,336255765,3725,3725,3725,3725,0
20241106,182100,336255765,3725,3725,3725,3725,0
20241106,182000,336255765,3725,3725,3725,3725,0
20241106,181900,336255765,3725,3725,3725,3725,0
20241106,181800,336255765,3725,3725,3725,3725,0
20241106,181700,336255765,3725,3725,3725,3725,0
20241106,181600,336255765,3725,3725,3725,3725,0
20241106,181500,336255765,3725,3725,3725,3725,0
20241106,181400,336255765,3725,3725,3725,3725,0
20241106,181300,336255765,3725,3725,3725,3725,0
20241106,181200,336255765,3725,3725,3725,3725,0
20241106,181100,336255765,3725,3725,3725,3725,0
20241106,181000,336255765,3725,3725,3725,3725,0
20241106,180900,336255765,3725,3725,3725,3725,0
20241106,180800,336255765,3725,3725,3725,3725,0
20241106,180700,336255765,3725,3725,3725,3725,0
20241106,180600,336255765,3725,3725,3725,3725,0
20241106,180500,336255765,3725,3725,3725,3725,0
20241106,180400,336255765,3725,3725,3725,3725,0
20241106,180300,336255765,3725,3725,3725,3725,0
20241106,180200,336255765,3725,3725,3725,3725,0
20241106,180100,336255765,3725,3725,3725,3725,0
20241106,180000,336255765,3725,3725,3725,3725,0
20241106,175900,336255765,3725,3725,3725,3725,515
20241106,175800,336255765,3725,3725,3725,3725,0
20241106,175700,336255765,3725,3725,3725,3725,0
20241106,175600,336255765,3725,3725,3725,3725,0
20241106,175500,336255765,3725,3725,3725,3725,0
20241106,175400,336255765,3725,3725,3725,3725,0
20241106,175300,336255765,3725,3725,3725,3725,0
20241106,175200,336255765,3725,3725,3725,3725,0
20241106,175100,336255765,3725,3725,3725,3725,0
20241106,175000,336255765,3725,3725,3725,3725,0
20241106,174900,336255765,3725,3725,3725,3725,0
20241106,174800,336255765,3725,3725,3725,3725,0
20241106,174700,336255765,3725,3725,3725,3725,0
20241106,174600,336255765,3725,3725,3725,3725,0
20241106,174500,336255765,3725,3725,3725,3725,0
20241106,174400,336255765,3725,3725,3725,3725,0
20241106,174300,336255765,3725,3725,3725,3725,0
20241106,174200,336255765,3725,3725,3725,3725,0
20241106,174100,336255765,3725,3725,3725,3725,0
20241106,174000,336255765,3725,3725,3725,3725,0
20241106,173900,336255765,3725,3725,3725,3725,0
20241106,173800,336255765,3725,3725,3725,3725,0
20241106,173700,336255765,3725,3725,3725,3725,0
20241106,173600,336255765,3725,3725,3725,3725,0
20241106,173500,336255765,3725,3725,3725,3725,0
20241106,173400,336255765,3725,3725,3725,3725,0
20241106,173300,336255765,3725,3725,3725,3725,0
20241106,173200,336255765,3725,3725,3725,3725,0
20241106,173100,336255765,3725,3725,3725,3725,0
20241106,173000,336255765,3725,3725,3725,3725,0
20241106,172900,336255765,3725,3725,3725,3725,515
20241106,172800,336255765,3725,3725,3725,3725,0
20241106,172700,336255765,3725,3725,3725,3725,0
20241106,172600,336255765,3725,3725,3725,3725,0
20241106,172500,336255765,3725,3725,3725,3725,0
20241106,172400,336255765,3725,3725,3725,3725,0
20241106,172300,336255765,3725,3725,3725,3725,0
20241106,172200,336255765,3725,3725,3725,3725,0
20241106,172100,336255765,3725,3725,3725,3725,0
20241106,172000,336255765,3725,3725,3725,3725,0
20241106,171900,336255765,3725,3725,3725,3725,0
20241106,171800,336255765,3725,3725,3725,3725,0
20241106,171700,336255765,3725,3725,3725,3725,0
20241106,171600,336255765,3725,3725,3725,3725,0
20241106,171500,336255765,3725,3725,3725,3725,0
20241106,171400,336255765,3725,3725,3725,3725,0
20241106,171300,336255765,3725,3725,3725,3725,0
20241106,171200,336255765,3725,3725,3725,3725,0
20241106,171100,336255765,3725,3725,3725,3725,0
20241106,171000,336255765,3725,3725,3725,3725,0
20241106,170900,336255765,3725,3725,3725,3725,0
20241106,170800,336255765,3725,3725,3725,3725,0
20241106,170700,336255765,3725,3725,3725,3725,0
20241106,170600,336255765,3725,3725,3725,3725,0
20241106,170500,336255765,3725,3725,3725,3725,0
20241106,170400,336255765,3725,3725,3725,3725,0
20241106,170300,336255765,3725,3725,3725,3725,0
20241106,170200,336255765,3725,3725,3725,3725,0
20241106,170100,336255765,3725,3725,3725,3725,0
20241106,170000,336255765,3725,3725,3725,3725,0
20241106,165900,336255765,3725,3725,3725,3725,515
20241106,165800,336255765,3725,3725,3725,3725,0
20241106,165700,336255765,3725,3725,3725,3725,0
20241106,165600,336255765,3725,3725,3725,3725,0
20241106,165500,336255765,3725,3725,3725,3725,0
20241106,165400,336255765,3725,3725,3725,3725,0
20241106,165300,336255765,3725,3725,3725,3725,0
20241106,165200,336255765,3725,3725,3725,3725,0
20241106,165100,336255765,3725,3725,3725,3725,0
20241106,165000,336255765,3725,3725,3725,3725,0
20241106,164900,336255765,3725,3725,3725,3725,0
20241106,164800,336255765,3725,3725,3725,3725,0
20241106,164700,336255765,3725,3725,3725,3725,0
20241106,164600,336255765,3725,3725,3725,3725,0
20241106,164500,336255765,3725,3725,3725,3725,0
20241106,164400,336255765,3725,3725,3725,3725,0
20241106,164300,336255765,3725,3725,3725,3725,0
20241106,164200,336255765,3725,3725,3725,3725,0
20241106,164100,336255765,3725,3725,3725,3725,0
20241106,164000,336255765,3725,3725,3725,3725,0
20241106,163900,336255765,3725,3725,3725,3725,0
20241106,163800,336255765,3725,3725,3725,3725,0
20241106,163700,336255765,3725,3725,3725,3725,0
20241106,163600,336255765,3725,3725,3725,3725,0
20241106,163500,336255765,3725,3725,3725,3725,0
20241106,163400,336255765,3725,3725,3725,3725,0
20241106,163300,336255765,3725,3725,3725,3725,0
20241106,163200,336255765,3725,3725,3725,3725,0
20241106,163100,336255765,3725,3725,3725,3725,0
20241106,163000,336255765,3725,3725,3725,3725,0
20241106,162900,336255765,3725,3725,3725,3725,515
20241106,162800,336255765,3725,3725,3725,3725,0
20241106,162700,336255765,3725,3725,3725,3725,0
20241106,162600,336255765,3725,3725,3725,3725,0
20241106,162500,336255765,3725,3725,3725,3725,0
20241106,162400,336255765,3725,3725,3725,3725,0
20241106,162300,336255765,3725,3725,3725,3725,0
20241106,162200,336255765,3725,3725,3725,3725,0
20241106,162100,336255765,3725,3725,3725,3725,0
20241106,162000,336255765,3725,3725,3725,3725,0
20241106,161900,336255765,3725,3725,3725,3725,0
20241106,161800,336255765,3725,3725,3725,3725,0
20241106,161700,336255765,3725,3725,3725,3725,0
20241106,161600,336255765,3725,3725,3725,3725,0
20241106,161500,336255765,3725,3725,3725,3725,0
20241106,161400,336255765,3725,3725,3725,3725,0
20241106,161300,336255765,3725,3725,3725,3725,0
20241106,161200,336255765,3725,3725,3725,3725,0
20241106,161100,336255765,3725,3725,3725,3725,0
20241106,161000,336255765,3725,3725,3725,3725,0
20241106,160900,336255765,3725,3725,3725,3725,0
20241106,160800,336255765,3725,3725,3725,3725,0
20241106,160700,336255765,3725,3725,3725,3725,0
20241106,160600,336255765,3725,3725,3725,3725,0
20241106,160500,336255765,3725,3725,3725,3725,0
20241106,160400,336255765,3725,3725,3725,3725,0
20241106,160300,336255765,3725,3725,3725,3725,0
20241106,160200,336255765,3725,3725,3725,3725,0
20241106,160100,336255765,3725,3725,3725,3725,0
20241106,160000,336255765,3725,3725,3725,3725,0
20241106,155900,336255765,3725,3725,3725,3725,515
20241106,155800,336255765,3725,3725,3725,3725,0
20241106,155700,336255765,3725,3725,3725,3725,0
20241106,155600,336255765,3725,3725,3725,3725,0
20241106,155500,336255765,3725,3725,3725,3725,0
20241106,155400,336255765,3725,3725,3725,3725,0
20241106,155300,336255765,3725,3725,3725,3725,0
20241106,155200,336255765,3725,3725,3725,3725,0
20241106,155100,336255765,3725,3725,3725,3725,0
20241106,155000,336255765,3725,3725,3725,3725,0
20241106,154900,336255765,3725,3725,3725,3725,0
20241106,154800,336255765,3725,3725,3725,3725,0
20241106,154700,336255765,3725,3725,3725,3725,0
20241106,154600,336255765,3725,3725,3725,3725,0
20241106,154500,336255765,3725,3725,3725,3725,0
20241106,154400,336255765,3725,3725,3725,3725,0
20241106,154300,336255765,3725,3725,3725,3725,0
20241106,154200,336255765,3725,3725,3725,3725,0
20241106,154100,336255765,3725,3725,3725,3725,0
20241106,154000,336255765,3725,3725,3725,3725,0
20241106,153900,336255765,3725,3725,3725,3725,0
20241106,153800,336255765,3725,3725,3725,3725,0
20241106,153700,336255765,3725,3725,3725,3725,0
20241106,153600,336255765,3725,3725,3725,3725,0
20241106,153500,336255765,3725,3725,3725,3725,0
20241106,153400,336255765,3725,3725,3725,3725,0
20241106,153300,336255765,3725,3725,3725,3725,0
20241106,153200,336255765,3725,3725,3725,3725,0
20241106,153100,336255765,3725,3725,3725,3725,0
20241106,153000,336255765,3725,3725,3725,3725,515
20241106,152900,334337390,3710,3710,3710,3710,0
20241106,152800,334337390,3710,3710,3710,3710,0
20241106,152700,334337390,3710,3710,3710,3710,0
20241106,152600,334337390,3710,3710,3710,3710,0
20241106,152500,334337390,3710,3710,3710,3710,0
20241106,152400,334337390,3710,3710,3710,3710,0
20241106,152300,334337390,3710,3710,3710,3710,0
20241106,152200,334337390,3710,3710,3710,3710,0
20241106,152100,334337390,3710,3710,3710,3710,0
20241106,152000,334337390,3710,3710,3710,3710,0
20241106,151900,334337390,3710,3710,3715,3710,3989
20241106,151800,319538175,3710,3710,3710,3710,32
20241106,151700,319419455,3710,3710,3710,3710,0
20241106,151600,319419455,3710,3715,3715,3710,4379
20241106,151500,303173315,3715,3715,3715,3715,0
20241106,151400,303173315,3715,3715,3715,3710,4391
20241106,151300,286882245,3710,3710,3710,3710,0
20241106,151200,286882245,3710,3710,3710,3710,110
20241106,151100,286474145,3710,3710,3710,3710,0
20241106,151000,286474145,3710,3720,3720,3710,101
20241106,150900,286099320,3715,3715,3715,3715,298
20241106,150800,284992250,3725,3725,3725,3725,0
20241106,150700,284992250,3725,3725,3725,3725,2
20241106,150600,284984800,3715,3715,3715,3715,1
20241106,150500,284981085,3710,3710,3710,3710,65
20241106,150400,284739935,3710,3715,3715,3710,1000
20241106,150300,281027005,3725,3725,3725,3725,26
20241106,150200,280930155,3715,3715,3715,3715,132
20241106,150100,280439775,3715,3715,3715,3715,0
20241106,150000,280439775,3715,3720,3720,3715,100
20241106,145900,280068150,3720,3720,3720,3720,0
20241106,145800,280068150,3720,3720,3720,3720,0
20241106,145700,280068150,3720,3720,3720,3720,1
20241106,145600,280064430,3720,3720,3720,3720,0
20241106,145500,280064430,3720,3720,3720,3720,0
20241106,145400,280064430,3720,3720,3720,3720,0
20241106,145300,280064430,3720,3730,3730,3720,57
20241106,145200,279852370,3720,3720,3720,3720,945
20241106,145100,276336970,3720,3715,3720,3715,6
20241106,145000,276314675,3720,3720,3720,3720,0
20241106,144900,276314675,3720,3720,3720,3720,2
20241106,144800,276307235,3715,3715,3715,3715,0
20241106,144700,276307235,3715,3715,3715,3715,68
20241106,144600,276054615,3715,3715,3715,3715,270
20241106,144500,275051565,3715,3715,3715,3715,2662
20241106,144400,265162235,3715,3715,3715,3715,950
20241106,144300,261632985,3710,3710,3710,3710,30
20241106,144200,261521685,3710,3710,3710,3710,16
20241106,144100,261462325,3710,3710,3710,3710,566
20241106,144000,259362465,3710,3710,3710,3710,231
20241106,143900,258505455,3715,3715,3715,3715,75
20241106,143800,258226830,3715,3715,3715,3715,26
20241106,143700,258130240,3715,3715,3715,3715,3
20241106,143600,258119095,3715,3715,3715,3715,3
20241106,143500,258107950,3715,3715,3715,3715,89
20241106,143400,257777315,3715,3715,3715,3715,0
20241106,143300,257777315,3715,3715,3715,3715,0
20241106,143200,257777315,3715,3715,3715,3715,231
20241106,143100,256919150,3720,3720,3720,3720,0
20241106,143000,256919150,3720,3720,3720,3720,0
20241106,142900,256919150,3720,3720,3720,3720,0
20241106,142800,256919150,3720,3720,3720,3720,200
20241106,142700,256175150,3715,3715,3715,3715,1
20241106,142600,256171435,3715,3715,3715,3715,1189
20241106,142500,251754300,3715,3715,3715,3715,177
20241106,142400,251096745,3715,3715,3715,3715,0
20241106,142300,251096745,3715,3715,3715,3715,50
20241106,142200,250910995,3715,3715,3715,3710,14
20241106,142100,250859025,3715,3715,3715,3715,2277
20241106,142000,242399970,3720,3720,3720,3720,1
20241106,141900,242396250,3720,3720,3720,3720,0
20241106,141800,242396250,3720,3720,3720,3720,0
20241106,141700,242396250,3720,3720,3720,3720,7
20241106,141600,242370210,3720,3720,3720,3720,0
20241106,141500,242370210,3720,3720,3720,3720,0
20241106,141400,242370210,3720,3720,3720,3720,0
20241106,141300,242370210,3720,3720,3720,3720,0
20241106,141200,242370210,3720,3720,3720,3720,0
20241106,141100,242370210,3720,3720,3720,3720,10
20241106,141000,242333010,3720,3720,3720,3720,1000
20241106,140900,238613010,3720,3720,3720,3720,0
20241106,140800,238613010,3720,3720,3720,3720,128
20241106,140700,238136850,3715,3715,3715,3715,0
20241106,140600,238136850,3715,3715,3715,3715,0
20241106,140500,238136850,3715,3715,3715,3715,0
20241106,140400,238136850,3715,3715,3715,3715,0
20241106,140300,238136850,3715,3715,3715,3715,0
20241106,140200,238136850,3715,3715,3715,3715,0
20241106,140100,238136850,3715,3715,3715,3715,0
20241106,140000,238136850,3715,3715,3715,3715,2
20241106,135900,238129420,3715,3715,3715,3715,1
20241106,135800,238125705,3720,3720,3720,3720,0
20241106,135700,238125705,3720,3720,3720,3720,0
20241106,135600,238125705,3720,3720,3720,3720,0
20241106,135500,238125705,3720,3720,3720,3720,2
20241106,135400,238118265,3720,3715,3720,3715,538
20241106,135300,236119590,3715,3715,3715,3715,1555
20241106,135200,230342765,3715,3715,3715,3715,1088
20241106,135100,226300845,3720,3720,3720,3720,50
20241106,135000,226114845,3720,3720,3720,3720,50
20241106,134900,225928845,3720,3720,3720,3720,1
20241106,134800,225925125,3720,3720,3720,3720,1
20241106,134700,225921405,3720,3720,3720,3720,0
20241106,134600,225921405,3720,3720,3720,3720,10
20241106,134500,225884205,3720,3720,3720,3720,0
20241106,134400,225884205,3720,3715,3720,3715,677
20241106,134300,223366650,3715,3720,3720,3715,1001
20241106,134200,219647930,3715,3715,3715,3715,12
20241106,134100,219603350,3715,3715,3715,3715,10
20241106,134000,219566200,3715,3715,3715,3715,1
20241106,133900,219562485,3715,3715,3715,3715,2000
20241106,133800,212132485,3715,3720,3720,3715,274
20241106,133700,211114570,3720,3720,3720,3720,201
20241106,133600,210366850,3720,3720,3720,3720,100
20241106,133500,209994850,3720,3720,3720,3720,0
20241106,133400,209994850,3720,3720,3720,3720,2
20241106,133300,209987410,3720,3720,3720,3720,0
20241106,133200,209987410,3720,3720,3720,3720,0
20241106,133100,209987410,3720,3720,3720,3720,0
20241106,133000,209987410,3720,3720,3720,3720,1
20241106,132900,209983690,3715,3715,3715,3715,0
20241106,132800,209983690,3715,3715,3715,3715,0
20241106,132700,209983690,3715,3715,3715,3715,0
20241106,132600,209983690,3715,3715,3715,3715,0
20241106,132500,209983690,3715,3715,3715,3715,330
20241106,132400,208757740,3715,3720,3720,3715,1856
20241106,132300,201862695,3720,3720,3720,3720,0
20241106,132200,201862695,3720,3720,3720,3720,52
20241106,132100,201669255,3720,3720,3720,3720,4
20241106,132000,201654375,3715,3715,3715,3715,11
20241106,131900,201613510,3720,3720,3720,3720,0
20241106,131800,201613510,3720,3720,3720,3720,1
20241106,131700,201609790,3720,3720,3720,3720,50
20241106,131600,201423790,3720,3720,3720,3720,0
20241106,131500,201423790,3720,3720,3720,3720,0
20241106,131400,201423790,3720,3720,3720,3720,0
20241106,131300,201423790,3720,3720,3720,3720,4
20241106,131200,201408910,3720,3720,3720,3720,1
20241106,131100,201405190,3715,3715,3715,3715,0
20241106,131000,201405190,3715,3715,3715,3715,0
20241106,130900,201405190,3715,3715,3715,3715,389
20241106,130800,199960055,3720,3720,3720,3720,0
20241106,130700,199960055,3720,3720,3720,3720,0
20241106,130600,199960055,3720,3720,3720,3720,1
20241106,130500,199956335,3720,3720,3720,3720,0
20241106,130400,199956335,3720,3720,3720,3720,0
20241106,130300,199956335,3720,3720,3720,3720,0
20241106,130200,199956335,3720,3720,3720,3720,3
20241106,130100,199945175,3715,3715,3715,3715,121
20241106,130000,199495660,3720,3720,3720,3715,524
20241106,125900,197548880,3720,3720,3720,3720,3
20241106,125800,197537720,3720,3720,3720,3720,0
20241106,125700,197537720,3720,3720,3720,3720,0
20241106,125600,197537720,3720,3725,3725,3720,2
20241106,125500,197530275,3725,3725,3725,3725,1
20241106,125400,197526550,3720,3720,3720,3720,0
20241106,125300,197526550,3720,3720,3720,3720,0
20241106,125200,197526550,3720,3720,3720,3720,0
20241106,125100,197526550,3720,3720,3720,3720,0
20241106,125000,197526550,3720,3715,3720,3715,344
20241106,124900,196246895,3720,3725,3725,3720,80
20241106,124800,195949075,3725,3725,3725,3725,1
20241106,124700,195945350,3725,3725,3725,3725,60
20241106,124600,195721850,3725,3720,3725,3720,49
20241106,124500,195539330,3720,3720,3720,3720,0
20241106,124400,195539330,3720,3725,3725,3720,59
20241106,124300,195319710,3725,3725,3725,3725,0
20241106,124200,195319710,3725,3725,3725,3725,8
20241106,124100,195289910,3725,3725,3725,3725,1
20241106,124000,195286185,3715,3715,3725,3715,1248
20241106,123900,190649805,3715,3715,3715,3715,5
20241106,123800,190631230,3725,3725,3725,3725,0
20241106,123700,190631230,3725,3725,3725,3720,1470
20241106,123600,185162820,3720,3720,3720,3720,2955
20241106,123500,174170220,3720,3720,3720,3720,0
20241106,123400,174170220,3720,3720,3720,3720,0
20241106,123300,174170220,3720,3725,3725,3720,4591
20241106,123200,157069145,3725,3730,3730,3725,110
20241106,123100,156659030,3730,3730,3730,3730,0
20241106,123000,156659030,3730,3725,3730,3725,1073
20241106,122900,152662100,3725,3725,3725,3725,1
20241106,122800,152658375,3725,3730,3730,3725,494
20241106,122700,150816160,3730,3730,3730,3730,400
20241106,122600,149324160,3730,3730,3730,3730,0
20241106,122500,149324160,3730,3730,3730,3730,0
20241106,122400,149324160,3730,3730,3730,3730,1
20241106,122300,149320430,3725,3725,3725,3725,0
20241106,122200,149320430,3725,3725,3725,3725,0
20241106,122100,149320430,3725,3725,3725,3725,0
20241106,122000,149320430,3725,3730,3730,3725,165
20241106,121900,148705055,3725,3725,3725,3725,0
20241106,121800,148705055,3725,3730,3730,3725,12
20241106,121700,148660300,3730,3730,3730,3730,0
20241106,121600,148660300,3730,3730,3730,3730,0
20241106,121500,148660300,3730,3730,3730,3730,0
20241106,121400,148660300,3730,3730,3730,3730,0
20241106,121300,148660300,3730,3730,3730,3730,0
20241106,121200,148660300,3730,3730,3730,3730,1
20241106,121100,148656570,3725,3725,3725,3725,0
20241106,121000,148656570,3725,3725,3725,3725,0
20241106,120900,148656570,3725,3725,3725,3725,0
20241106,120800,148656570,3725,3725,3725,3725,0
20241106,120700,148656570,3725,3725,3725,3725,28
20241106,120600,148552270,3730,3730,3730,3730,7
20241106,120500,148526160,3730,3730,3730,3730,0
20241106,120400,148526160,3730,3730,3730,3730,226
20241106,120300,147683180,3730,3730,3730,3730,0
20241106,120200,147683180,3730,3730,3730,3730,0
20241106,120100,147683180,3730,3730,3730,3730,0
20241106,120000,147683180,3730,3730,3730,3730,0
20241106,115900,147683180,3730,3730,3730,3730,0
20241106,115800,147683180,3730,3730,3730,3730,50
20241106,115700,147496680,3730,3730,3730,3730,0
20241106,115600,147496680,3730,3730,3730,3730,1
20241106,115500,147492950,3730,3730,3730,3730,10
20241106,115400,147455650,3730,3730,3730,3730,0
20241106,115300,147455650,3730,3730,3730,3730,0
20241106,115200,147455650,3730,3730,3730,3730,0
20241106,115100,147455650,3730,3730,3730,3730,0
20241106,115000,147455650,3730,3730,3730,3730,21
20241106,114900,147377320,3735,3735,3735,3735,0
20241106,114800,147377320,3735,3735,3735,3735,0
20241106,114700,147377320,3735,3730,3735,3730,608
20241106,114600,145109470,3725,3725,3725,3725,2397
20241106,114500,136180645,3720,3720,3720,3720,0
20241106,114400,136180645,3720,3720,3720,3720,8449
20241106,114300,104750365,3720,3720,3720,3720,0
20241106,114200,104750365,3720,3720,3720,3720,0
20241106,114100,104750365,3720,3720,3720,3720,0
20241106,114000,104750365,3720,3720,3720,3720,108
20241106,113900,104348605,3720,3720,3720,3720,1
20241106,113800,104344885,3725,3725,3725,3725,0
20241106,113700,104344885,3725,3725,3725,3725,0
20241106,113600,104344885,3725,3725,3725,3725,1
20241106,113500,104341160,3725,3725,3725,3725,70
20241106,113400,104080410,3725,3725,3725,3725,0
20241106,113300,104080410,3725,3725,3725,3725,0
20241106,113200,104080410,3725,3725,3725,3725,110
20241106,113100,103670660,3725,3725,3725,3725,2
20241106,113000,103663210,3720,3720,3720,3720,0
20241106,112900,103663210,3720,3720,3720,3720,0
20241106,112800,103663210,3720,3720,3720,3720,0
20241106,112700,103663210,3720,3720,3720,3720,0
20241106,112600,103663210,3720,3720,3720,3720,0
20241106,112500,103663210,3720,3720,3720,3720,0
20241106,112400,103663210,3720,3720,3720,3720,0
20241106,112300,103663210,3720,3720,3720,3720,0
20241106,112200,103663210,3720,3720,3720,3720,0
20241106,112100,103663210,3720,3720,3720,3720,3
20241106,112000,103652050,3725,3725,3725,3720,176
20241106,111900,102996635,3725,3725,3725,3725,51
20241106,111800,102806660,3720,3720,3720,3720,37
20241106,111700,102669020,3730,3730,3730,3730,2
20241106,111600,102661560,3735,3735,3735,3735,0
20241106,111500,102661560,3735,3735,3735,3735,1000
20241106,111400,98926560,3735,3735,3735,3735,0
20241106,111300,98926560,3735,3735,3735,3735,0
20241106,111200,98926560,3735,3735,3735,3735,0
20241106,111100,98926560,3735,3730,3735,3730,65
20241106,111000,98683835,3735,3735,3735,3735,0
20241106,110900,98683835,3735,3735,3735,3735,0
20241106,110800,98683835,3735,3720,3735,3720,245
20241106,110700,97772405,3735,3725,3735,3720,3002
20241106,110600,86604450,3735,3735,3735,3735,0
20241106,110500,86604450,3735,3735,3735,3735,0
20241106,110400,86604450,3735,3725,3735,3725,1001
20241106,110300,82875715,3735,3730,3735,3730,1152
20241106,110200,78578745,3735,3735,3735,3725,89
20241106,110100,78247180,3735,3730,3735,3730,9
20241106,110000,78213605,3735,3735,3735,3735,0
20241106,105900,78213605,3735,3735,3735,3735,0
20241106,105800,78213605,3735,3735,3735,3735,3
20241106,105700,78202400,3735,3735,3735,3735,0
20241106,105600,78202400,3735,3735,3735,3735,2
20241106,105500,78194930,3735,3735,3735,3735,1
20241106,105400,78191195,3720,3725,3725,3720,1950
20241106,105300,70936080,3725,3725,3725,3725,0
20241106,105200,70936080,3725,3725,3725,3725,0
20241106,105100,70936080,3725,3725,3725,3725,0
20241106,105000,70936080,3725,3725,3725,3725,37
20241106,104900,70798255,3730,3730,3730,3730,0
20241106,104800,70798255,3730,3725,3735,3725,106
20241106,104700,70403370,3725,3725,3725,3725,0
20241106,104600,70403370,3725,3725,3725,3725,1
20241106,104500,70399645,3720,3720,3720,3720,0
20241106,104400,70399645,3720,3720,3720,3720,1900
20241106,104300,63331645,3725,3725,3725,3725,268
20241106,104200,62333345,3725,3725,3725,3725,50
20241106,104100,62147095,3720,3725,3725,3720,1000
20241106,104000,58423120,3725,3725,3725,3725,0
20241106,103900,58423120,3725,3725,3725,3725,0
20241106,103800,58423120,3725,3725,3725,3725,0
20241106,103700,58423120,3725,3730,3730,3725,400
20241106,103600,56932620,3735,3730,3735,3725,1847
20241106,103500,50052390,3735,3735,3735,3735,0
20241106,103400,50052390,3735,3735,3735,3735,83
20241106,103300,49742385,3735,3735,3735,3735,0
20241106,103200,49742385,3735,3735,3735,3735,0
20241106,103100,49742385,3735,3735,3735,3735,0
20241106,103000,49742385,3735,3735,3735,3735,5
20241106,102900,49723710,3735,3735,3735,3735,0
20241106,102800,49723710,3735,3735,3735,3735,0
20241106,102700,49723710,3735,3735,3735,3735,1
20241106,102600,49719975,3730,3730,3730,3730,0
20241106,102500,49719975,3730,3730,3730,3730,0
20241106,102400,49719975,3730,3730,3730,3730,0
20241106,102300,49719975,3730,3730,3730,3730,50
20241106,102200,49533475,3730,3730,3730,3730,138
20241106,102100,49018735,3730,3730,3730,3730,0
20241106,102000,49018735,3730,3730,3730,3730,620
20241106,101900,46706135,3730,3730,3730,3730,0
20241106,101800,46706135,3730,3730,3730,3730,0
20241106,101700,46706135,3730,3730,3730,3730,0
20241106,101600,46706135,3730,3730,3730,3730,50
20241106,101500,46519635,3730,3730,3730,3730,0
20241106,101400,46519635,3730,3730,3730,3730,0
20241106,101300,46519635,3730,3730,3730,3730,2
20241106,101200,46512175,3735,3735,3735,3735,0
20241106,101100,46512175,3735,3735,3735,3735,1
20241106,101000,46508440,3735,3735,3735,3735,0
20241106,100900,46508440,3735,3735,3735,3735,1
20241106,100800,46504705,3735,3735,3735,3735,0
20241106,100700,46504705,3735,3725,3735,3725,3
20241106,100600,46493510,3735,3735,3735,3735,0
20241106,100500,46493510,3735,3735,3735,3735,0
20241106,100400,46493510,3735,3735,3735,3735,0
20241106,100300,46493510,3735,3735,3735,3735,1
20241106,100200,46489775,3730,3730,3730,3730,108
20241106,100100,46086935,3725,3725,3725,3725,0
20241106,100000,46086935,3725,3725,3725,3725,0
20241106,095900,46086935,3725,3725,3725,3725,0
20241106,095800,46086935,3725,3725,3725,3725,0
20241106,095700,46086935,3725,3725,3725,3725,0
20241106,095600,46086935,3725,3725,3725,3725,0
20241106,095500,46086935,3725,3725,3725,3725,37
20241106,095400,45949110,3725,3725,3725,3725,1
20241106,095300,45945385,3725,3725,3725,3725,484
20241106,095200,44142485,3725,3725,3725,3725,0
20241106,095100,44142485,3725,3725,3725,3725,232
20241106,095000,43278285,3725,3725,3725,3725,1
20241106,094900,43274560,3720,3725,3725,3720,21
20241106,094800,43196435,3725,3725,3725,3725,0
20241106,094700,43196435,3725,3725,3725,3725,218
20241106,094600,42384385,3720,3725,3725,3720,1500
20241106,094500,36797130,3730,3730,3730,3730,0
20241106,094400,36797130,3730,3735,3735,3730,566
20241106,094300,34685945,3735,3735,3735,3735,0
20241106,094200,34685945,3735,3735,3735,3735,0
20241106,094100,34685945,3735,3735,3735,3735,0
20241106,094000,34685945,3735,3735,3735,3735,0
20241106,093900,34685945,3735,3735,3735,3735,2
20241106,093800,34678475,3735,3735,3735,3735,0
20241106,093700,34678475,3735,3735,3735,3735,0
20241106,093600,34678475,3735,3735,3735,3735,1
20241106,093500,34674740,3735,3730,3735,3730,5
20241106,093400,34656080,3735,3735,3735,3735,2
20241106,093300,34648610,3735,3730,3735,3730,7
20241106,093200,34622490,3735,3735,3735,3735,0
20241106,093100,34622490,3735,3735,3735,3735,0
20241106,093000,34622490,3735,3735,3735,3735,3
20241106,092900,34611285,3730,3730,3730,3730,0
20241106,092800,34611285,3730,3730,3730,3730,0
20241106,092700,34611285,3730,3730,3730,3730,27
20241106,092600,34510575,3730,3730,3730,3730,0
20241106,092500,34510575,3730,3730,3730,3730,37
20241106,092400,34372565,3730,3730,3730,3730,12
20241106,092300,34327805,3735,3735,3735,3735,10
20241106,092200,34290455,3735,3735,3735,3735,0
20241106,092100,34290455,3735,3730,3735,3725,48
20241106,092000,34111235,3720,3725,3725,3720,5000
20241106,091900,15500300,3735,3735,3735,3735,0
20241106,091800,15500300,3735,3735,3735,3735,2
20241106,091700,15492830,3735,3730,3735,3730,15
20241106,091600,15436875,3730,3730,3730,3730,0
20241106,091500,15436875,3730,3730,3730,3730,0
20241106,091400,15436875,3730,3730,3730,3730,13
20241106,091300,15388385,3740,3740,3740,3740,0
20241106,091200,15388385,3740,3740,3740,3740,0
20241106,091100,15388385,3740,3730,3740,3730,492
20241106,091000,13553125,3725,3725,3725,3725,0
20241106,090900,13553125,3725,3735,3735,3725,2871
20241106,090800,2845455,3740,3740,3740,3740,0
20241106,090700,2845455,3740,3740,3740,3740,0
20241106,090600,2845455,3740,3740,3740,3740,0
20241106,090500,2845455,3740,3740,3740,3740,0
20241106,090400,2845455,3740,3740,3740,3740,8
20241106,090300,2815535,3740,3740,3740,3740,101
20241106,090200,2437795,3740,3740,3740,3740,94
20241106,090100,2086235,3735,3735,3735,3735,0
20241106,090000,2086235,3735,3740,3740,3735,558