KissMeData/014530/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,185900,255677515,3755,3755,3755,3755,2378
20241108,185800,255677515,3755,3755,3755,3755,0
20241108,185700,255677515,3755,3755,3755,3755,0
20241108,185600,255677515,3755,3755,3755,3755,0
20241108,185500,255677515,3755,3755,3755,3755,0
20241108,185400,255677515,3755,3755,3755,3755,0
20241108,185300,255677515,3755,3755,3755,3755,0
20241108,185200,255677515,3755,3755,3755,3755,0
20241108,185100,255677515,3755,3755,3755,3755,0
20241108,185000,255677515,3755,3755,3755,3755,0
20241108,184900,255677515,3755,3755,3755,3755,0
20241108,184800,255677515,3755,3755,3755,3755,0
20241108,184700,255677515,3755,3755,3755,3755,0
20241108,184600,255677515,3755,3755,3755,3755,0
20241108,184500,255677515,3755,3755,3755,3755,0
20241108,184400,255677515,3755,3755,3755,3755,0
20241108,184300,255677515,3755,3755,3755,3755,0
20241108,184200,255677515,3755,3755,3755,3755,0
20241108,184100,255677515,3755,3755,3755,3755,0
20241108,184000,255677515,3755,3755,3755,3755,0
20241108,183900,255677515,3755,3755,3755,3755,0
20241108,183800,255677515,3755,3755,3755,3755,0
20241108,183700,255677515,3755,3755,3755,3755,0
20241108,183600,255677515,3755,3755,3755,3755,0
20241108,183500,255677515,3755,3755,3755,3755,0
20241108,183400,255677515,3755,3755,3755,3755,0
20241108,183300,255677515,3755,3755,3755,3755,0
20241108,183200,255677515,3755,3755,3755,3755,0
20241108,183100,255677515,3755,3755,3755,3755,0
20241108,183000,255677515,3755,3755,3755,3755,0
20241108,182900,255677515,3755,3755,3755,3755,2378
20241108,182800,255677515,3755,3755,3755,3755,0
20241108,182700,255677515,3755,3755,3755,3755,0
20241108,182600,255677515,3755,3755,3755,3755,0
20241108,182500,255677515,3755,3755,3755,3755,0
20241108,182400,255677515,3755,3755,3755,3755,0
20241108,182300,255677515,3755,3755,3755,3755,0
20241108,182200,255677515,3755,3755,3755,3755,0
20241108,182100,255677515,3755,3755,3755,3755,0
20241108,182000,255677515,3755,3755,3755,3755,0
20241108,181900,255677515,3755,3755,3755,3755,0
20241108,181800,255677515,3755,3755,3755,3755,0
20241108,181700,255677515,3755,3755,3755,3755,0
20241108,181600,255677515,3755,3755,3755,3755,0
20241108,181500,255677515,3755,3755,3755,3755,0
20241108,181400,255677515,3755,3755,3755,3755,0
20241108,181300,255677515,3755,3755,3755,3755,0
20241108,181200,255677515,3755,3755,3755,3755,0
20241108,181100,255677515,3755,3755,3755,3755,0
20241108,181000,255677515,3755,3755,3755,3755,0
20241108,180900,255677515,3755,3755,3755,3755,0
20241108,180800,255677515,3755,3755,3755,3755,0
20241108,180700,255677515,3755,3755,3755,3755,0
20241108,180600,255677515,3755,3755,3755,3755,0
20241108,180500,255677515,3755,3755,3755,3755,0
20241108,180400,255677515,3755,3755,3755,3755,0
20241108,180300,255677515,3755,3755,3755,3755,0
20241108,180200,255677515,3755,3755,3755,3755,0
20241108,180100,255677515,3755,3755,3755,3755,0
20241108,180000,255677515,3755,3755,3755,3755,0
20241108,175900,255677515,3755,3755,3755,3755,2378
20241108,175800,255677515,3755,3755,3755,3755,0
20241108,175700,255677515,3755,3755,3755,3755,0
20241108,175600,255677515,3755,3755,3755,3755,0
20241108,175500,255677515,3755,3755,3755,3755,0
20241108,175400,255677515,3755,3755,3755,3755,0
20241108,175300,255677515,3755,3755,3755,3755,0
20241108,175200,255677515,3755,3755,3755,3755,0
20241108,175100,255677515,3755,3755,3755,3755,0
20241108,175000,255677515,3755,3755,3755,3755,0
20241108,174900,255677515,3755,3755,3755,3755,0
20241108,174800,255677515,3755,3755,3755,3755,0
20241108,174700,255677515,3755,3755,3755,3755,0
20241108,174600,255677515,3755,3755,3755,3755,0
20241108,174500,255677515,3755,3755,3755,3755,0
20241108,174400,255677515,3755,3755,3755,3755,0
20241108,174300,255677515,3755,3755,3755,3755,0
20241108,174200,255677515,3755,3755,3755,3755,0
20241108,174100,255677515,3755,3755,3755,3755,0
20241108,174000,255677515,3755,3755,3755,3755,0
20241108,173900,255677515,3755,3755,3755,3755,0
20241108,173800,255677515,3755,3755,3755,3755,0
20241108,173700,255677515,3755,3755,3755,3755,0
20241108,173600,255677515,3755,3755,3755,3755,0
20241108,173500,255677515,3755,3755,3755,3755,0
20241108,173400,255677515,3755,3755,3755,3755,0
20241108,173300,255677515,3755,3755,3755,3755,0
20241108,173200,255677515,3755,3755,3755,3755,0
20241108,173100,255677515,3755,3755,3755,3755,0
20241108,173000,255677515,3755,3755,3755,3755,0
20241108,172900,255677515,3755,3755,3755,3755,2378
20241108,172800,255677515,3755,3755,3755,3755,0
20241108,172700,255677515,3755,3755,3755,3755,0
20241108,172600,255677515,3755,3755,3755,3755,0
20241108,172500,255677515,3755,3755,3755,3755,0
20241108,172400,255677515,3755,3755,3755,3755,0
20241108,172300,255677515,3755,3755,3755,3755,0
20241108,172200,255677515,3755,3755,3755,3755,0
20241108,172100,255677515,3755,3755,3755,3755,0
20241108,172000,255677515,3755,3755,3755,3755,0
20241108,171900,255677515,3755,3755,3755,3755,0
20241108,171800,255677515,3755,3755,3755,3755,0
20241108,171700,255677515,3755,3755,3755,3755,0
20241108,171600,255677515,3755,3755,3755,3755,0
20241108,171500,255677515,3755,3755,3755,3755,0
20241108,171400,255677515,3755,3755,3755,3755,0
20241108,171300,255677515,3755,3755,3755,3755,0
20241108,171200,255677515,3755,3755,3755,3755,0
20241108,171100,255677515,3755,3755,3755,3755,0
20241108,171000,255677515,3755,3755,3755,3755,0
20241108,170900,255677515,3755,3755,3755,3755,0
20241108,170800,255677515,3755,3755,3755,3755,0
20241108,170700,255677515,3755,3755,3755,3755,0
20241108,170600,255677515,3755,3755,3755,3755,0
20241108,170500,255677515,3755,3755,3755,3755,0
20241108,170400,255677515,3755,3755,3755,3755,0
20241108,170300,255677515,3755,3755,3755,3755,0
20241108,170200,255677515,3755,3755,3755,3755,0
20241108,170100,255677515,3755,3755,3755,3755,0
20241108,170000,255677515,3755,3755,3755,3755,0
20241108,165900,255677515,3755,3755,3755,3755,2378
20241108,165800,255677515,3755,3755,3755,3755,0
20241108,165700,255677515,3755,3755,3755,3755,0
20241108,165600,255677515,3755,3755,3755,3755,0
20241108,165500,255677515,3755,3755,3755,3755,0
20241108,165400,255677515,3755,3755,3755,3755,0
20241108,165300,255677515,3755,3755,3755,3755,0
20241108,165200,255677515,3755,3755,3755,3755,0
20241108,165100,255677515,3755,3755,3755,3755,0
20241108,165000,255677515,3755,3755,3755,3755,0
20241108,164900,255677515,3755,3755,3755,3755,0
20241108,164800,255677515,3755,3755,3755,3755,0
20241108,164700,255677515,3755,3755,3755,3755,0
20241108,164600,255677515,3755,3755,3755,3755,0
20241108,164500,255677515,3755,3755,3755,3755,0
20241108,164400,255677515,3755,3755,3755,3755,0
20241108,164300,255677515,3755,3755,3755,3755,0
20241108,164200,255677515,3755,3755,3755,3755,0
20241108,164100,255677515,3755,3755,3755,3755,0
20241108,164000,255677515,3755,3755,3755,3755,0
20241108,163900,255677515,3755,3755,3755,3755,0
20241108,163800,255677515,3755,3755,3755,3755,0
20241108,163700,255677515,3755,3755,3755,3755,0
20241108,163600,255677515,3755,3755,3755,3755,0
20241108,163500,255677515,3755,3755,3755,3755,0
20241108,163400,255677515,3755,3755,3755,3755,0
20241108,163300,255677515,3755,3755,3755,3755,0
20241108,163200,255677515,3755,3755,3755,3755,0
20241108,163100,255677515,3755,3755,3755,3755,0
20241108,163000,255677515,3755,3755,3755,3755,0
20241108,162900,255677515,3755,3755,3755,3755,2378
20241108,162800,255677515,3755,3755,3755,3755,0
20241108,162700,255677515,3755,3755,3755,3755,0
20241108,162600,255677515,3755,3755,3755,3755,0
20241108,162500,255677515,3755,3755,3755,3755,0
20241108,162400,255677515,3755,3755,3755,3755,0
20241108,162300,255677515,3755,3755,3755,3755,0
20241108,162200,255677515,3755,3755,3755,3755,0
20241108,162100,255677515,3755,3755,3755,3755,0
20241108,162000,255677515,3755,3755,3755,3755,0
20241108,161900,255677515,3755,3755,3755,3755,0
20241108,161800,255677515,3755,3755,3755,3755,0
20241108,161700,255677515,3755,3755,3755,3755,0
20241108,161600,255677515,3755,3755,3755,3755,0
20241108,161500,255677515,3755,3755,3755,3755,0
20241108,161400,255677515,3755,3755,3755,3755,0
20241108,161300,255677515,3755,3755,3755,3755,0
20241108,161200,255677515,3755,3755,3755,3755,0
20241108,161100,255677515,3755,3755,3755,3755,0
20241108,161000,255677515,3755,3755,3755,3755,0
20241108,160900,255677515,3755,3755,3755,3755,0
20241108,160800,255677515,3755,3755,3755,3755,0
20241108,160700,255677515,3755,3755,3755,3755,0
20241108,160600,255677515,3755,3755,3755,3755,0
20241108,160500,255677515,3755,3755,3755,3755,0
20241108,160400,255677515,3755,3755,3755,3755,0
20241108,160300,255677515,3755,3755,3755,3755,0
20241108,160200,255677515,3755,3755,3755,3755,0
20241108,160100,255677515,3755,3755,3755,3755,0
20241108,160000,255677515,3755,3755,3755,3755,0
20241108,155900,255677515,3755,3755,3755,3755,2378
20241108,155800,255677515,3755,3755,3755,3755,0
20241108,155700,255677515,3755,3755,3755,3755,0
20241108,155600,255677515,3755,3755,3755,3755,0
20241108,155500,255677515,3755,3755,3755,3755,0
20241108,155400,255677515,3755,3755,3755,3755,0
20241108,155300,255677515,3755,3755,3755,3755,0
20241108,155200,255677515,3755,3755,3755,3755,0
20241108,155100,255677515,3755,3755,3755,3755,0
20241108,155000,255677515,3755,3755,3755,3755,0
20241108,154900,255677515,3755,3755,3755,3755,0
20241108,154800,255677515,3755,3755,3755,3755,0
20241108,154700,255677515,3755,3755,3755,3755,0
20241108,154600,255677515,3755,3755,3755,3755,0
20241108,154500,255677515,3755,3755,3755,3755,0
20241108,154400,255677515,3755,3755,3755,3755,0
20241108,154300,255677515,3755,3755,3755,3755,0
20241108,154200,255677515,3755,3755,3755,3755,0
20241108,154100,255677515,3755,3755,3755,3755,0
20241108,154000,255677515,3755,3755,3755,3755,0
20241108,153900,255677515,3755,3755,3755,3755,0
20241108,153800,255677515,3755,3755,3755,3755,0
20241108,153700,255677515,3755,3755,3755,3755,0
20241108,153600,255677515,3755,3755,3755,3755,0
20241108,153500,255677515,3755,3755,3755,3755,0
20241108,153400,255677515,3755,3755,3755,3755,0
20241108,153300,255677515,3755,3755,3755,3755,0
20241108,153200,255677515,3755,3755,3755,3755,0
20241108,153100,255677515,3755,3755,3755,3755,0
20241108,153000,255677515,3755,3755,3755,3755,2378
20241108,152900,246748125,3750,3750,3750,3750,0
20241108,152800,246748125,3750,3750,3750,3750,0
20241108,152700,246748125,3750,3750,3750,3750,0
20241108,152600,246748125,3750,3750,3750,3750,0
20241108,152500,246748125,3750,3750,3750,3750,0
20241108,152400,246748125,3750,3750,3750,3750,0
20241108,152300,246748125,3750,3750,3750,3750,0
20241108,152200,246748125,3750,3750,3750,3750,0
20241108,152100,246748125,3750,3750,3750,3750,0
20241108,152000,246748125,3750,3750,3750,3750,0
20241108,151900,246748125,3750,3745,3750,3745,2
20241108,151800,246740630,3745,3745,3745,3745,1
20241108,151700,246736885,3745,3745,3745,3745,3
20241108,151600,246725650,3745,3745,3745,3745,3
20241108,151500,246714415,3745,3745,3745,3745,3
20241108,151400,246703180,3745,3750,3750,3745,13
20241108,151300,246654445,3750,3745,3755,3745,4
20241108,151200,246639445,3745,3740,3745,3740,4
20241108,151100,246624480,3740,3740,3750,3740,284
20241108,151000,245560035,3740,3740,3740,3740,3
20241108,150900,245548815,3740,3740,3740,3740,155
20241108,150800,244969115,3740,3740,3740,3740,3
20241108,150700,244957895,3740,3740,3740,3740,134
20241108,150600,244456735,3740,3740,3740,3740,4
20241108,150500,244441775,3740,3740,3740,3740,3
20241108,150400,244430555,3740,3745,3745,3740,645
20241108,150300,242018035,3745,3745,3745,3745,3
20241108,150200,242006800,3745,3745,3745,3745,1101
20241108,150100,237883555,3745,3745,3745,3745,3
20241108,150000,237872320,3750,3750,3750,3750,20
20241108,145900,237797320,3750,3750,3750,3750,20
20241108,145800,237722320,3750,3750,3750,3750,26
20241108,145700,237624820,3750,3750,3750,3750,1
20241108,145600,237621070,3745,3745,3745,3745,1
20241108,145500,237617325,3750,3750,3750,3750,1
20241108,145400,237613575,3745,3745,3745,3745,30
20241108,145300,237501225,3750,3750,3750,3750,3
20241108,145200,237489975,3750,3750,3750,3750,0
20241108,145100,237489975,3750,3750,3750,3750,13
20241108,145000,237441225,3750,3750,3750,3750,5
20241108,144900,237422475,3750,3750,3750,3750,458
20241108,144800,235704975,3750,3750,3750,3750,382
20241108,144700,234272475,3750,3750,3750,3750,50
20241108,144600,234084975,3745,3745,3745,3745,37
20241108,144500,233946410,3750,3750,3750,3750,0
20241108,144400,233946410,3750,3750,3750,3750,0
20241108,144300,233946410,3750,3750,3750,3750,67
20241108,144200,233695160,3750,3750,3750,3750,35
20241108,144100,233563910,3750,3750,3750,3750,15
20241108,144000,233507660,3750,3750,3750,3750,0
20241108,143900,233507660,3750,3750,3750,3750,55
20241108,143800,233301410,3750,3750,3750,3750,0
20241108,143700,233301410,3750,3750,3750,3750,158
20241108,143600,232708910,3750,3750,3750,3750,318
20241108,143500,231516410,3750,3750,3750,3750,1540
20241108,143400,225741410,3745,3745,3745,3745,0
20241108,143300,225741410,3745,3745,3745,3745,0
20241108,143200,225741410,3745,3745,3745,3745,0
20241108,143100,225741410,3745,3745,3745,3745,30
20241108,143000,225629060,3745,3745,3745,3745,26
20241108,142900,225531690,3745,3745,3745,3745,0
20241108,142800,225531690,3745,3750,3750,3745,221
20241108,142700,224703125,3750,3750,3750,3750,0
20241108,142600,224703125,3750,3750,3750,3750,0
20241108,142500,224703125,3750,3750,3750,3750,5
20241108,142400,224684375,3750,3750,3750,3750,1712
20241108,142300,218264375,3750,3750,3750,3750,50
20241108,142200,218076875,3755,3750,3755,3750,43
20241108,142100,217915415,3745,3745,3745,3745,200
20241108,142000,217166415,3750,3750,3750,3750,0
20241108,141900,217166415,3750,3755,3755,3750,201
20241108,141800,216412660,3745,3745,3745,3745,1
20241108,141700,216408915,3755,3755,3755,3755,5
20241108,141600,216390140,3755,3755,3755,3755,0
20241108,141500,216390140,3755,3755,3755,3755,10
20241108,141400,216352590,3755,3750,3755,3750,2024
20241108,141300,208758995,3750,3750,3750,3750,2
20241108,141200,208751495,3750,3750,3750,3750,0
20241108,141100,208751495,3750,3750,3750,3750,0
20241108,141000,208751495,3750,3750,3750,3750,1
20241108,140900,208747745,3750,3750,3750,3750,0
20241108,140800,208747745,3750,3750,3750,3745,279
20241108,140700,207702745,3750,3750,3750,3750,0
20241108,140600,207702745,3750,3750,3750,3750,3
20241108,140500,207691495,3750,3745,3750,3745,195
20241108,140400,206961120,3750,3750,3750,3750,1
20241108,140300,206957370,3750,3750,3750,3750,0
20241108,140200,206957370,3750,3750,3750,3750,0
20241108,140100,206957370,3750,3750,3750,3750,0
20241108,140000,206957370,3750,3750,3750,3750,2
20241108,135900,206949870,3750,3750,3750,3750,0
20241108,135800,206949870,3750,3750,3750,3750,0
20241108,135700,206949870,3750,3750,3750,3750,0
20241108,135600,206949870,3750,3750,3750,3750,0
20241108,135500,206949870,3750,3750,3750,3750,1
20241108,135400,206946120,3755,3755,3755,3755,0
20241108,135300,206946120,3755,3755,3755,3755,0
20241108,135200,206946120,3755,3755,3755,3755,0
20241108,135100,206946120,3755,3755,3755,3755,0
20241108,135000,206946120,3755,3755,3755,3755,0
20241108,134900,206946120,3755,3755,3755,3755,1
20241108,134800,206942365,3755,3755,3755,3755,1
20241108,134700,206938610,3755,3755,3755,3755,0
20241108,134600,206938610,3755,3755,3755,3755,1
20241108,134500,206934855,3755,3755,3755,3755,0
20241108,134400,206934855,3755,3755,3755,3755,0
20241108,134300,206934855,3755,3755,3755,3755,0
20241108,134200,206934855,3755,3755,3755,3755,1
20241108,134100,206931100,3755,3755,3755,3755,2
20241108,134000,206923590,3755,3755,3755,3755,0
20241108,133900,206923590,3755,3750,3755,3745,230
20241108,133800,206062035,3755,3755,3755,3755,8
20241108,133700,206031995,3755,3755,3755,3755,15
20241108,133600,205975670,3755,3755,3755,3755,1
20241108,133500,205971915,3750,3750,3750,3750,0
20241108,133400,205971915,3750,3750,3750,3750,0
20241108,133300,205971915,3750,3755,3755,3750,18
20241108,133200,205904405,3760,3760,3760,3760,0
20241108,133100,205904405,3760,3760,3760,3760,1
20241108,133000,205900645,3750,3750,3750,3750,47
20241108,132900,205724395,3750,3750,3750,3750,0
20241108,132800,205724395,3750,3755,3755,3750,20
20241108,132700,205649345,3750,3750,3750,3750,11
20241108,132600,205608095,3760,3760,3760,3760,0
20241108,132500,205608095,3760,3760,3760,3760,0
20241108,132400,205608095,3760,3760,3760,3760,1
20241108,132300,205604335,3745,3745,3745,3745,3
20241108,132200,205593100,3760,3760,3760,3760,0
20241108,132100,205593100,3760,3760,3760,3760,100
20241108,132000,205217100,3765,3765,3765,3765,0
20241108,131900,205217100,3765,3765,3765,3765,200
20241108,131800,204464100,3765,3765,3765,3765,1
20241108,131700,204460335,3745,3745,3745,3745,0
20241108,131600,204460335,3745,3745,3745,3745,0
20241108,131500,204460335,3745,3745,3745,3745,0
20241108,131400,204460335,3745,3750,3750,3745,8
20241108,131300,204430360,3765,3765,3765,3765,1
20241108,131200,204426595,3765,3745,3765,3745,6100
20241108,131100,181520355,3740,3740,3740,3740,0
20241108,131000,181520355,3740,3740,3740,3740,7
20241108,130900,181494175,3740,3740,3740,3740,490
20241108,130800,179661575,3740,3740,3740,3740,0
20241108,130700,179661575,3740,3740,3740,3740,0
20241108,130600,179661575,3740,3740,3740,3740,247
20241108,130500,178737795,3740,3740,3740,3740,0
20241108,130400,178737795,3740,3740,3740,3740,0
20241108,130300,178737795,3740,3740,3740,3740,0
20241108,130200,178737795,3740,3740,3740,3740,0
20241108,130100,178737795,3740,3740,3740,3740,1
20241108,130000,178734055,3745,3745,3745,3745,1
20241108,125900,178730310,3740,3740,3740,3740,0
20241108,125800,178730310,3740,3740,3740,3740,50
20241108,125700,178543310,3745,3745,3745,3745,0
20241108,125600,178543310,3745,3745,3745,3745,0
20241108,125500,178543310,3745,3745,3745,3745,6
20241108,125400,178520840,3740,3740,3740,3740,0
20241108,125300,178520840,3740,3740,3740,3740,20
20241108,125200,178446040,3740,3740,3740,3740,10
20241108,125100,178408640,3745,3745,3745,3745,100
20241108,125000,178034140,3745,3745,3745,3745,0
20241108,124900,178034140,3745,3745,3745,3745,1
20241108,124800,178030395,3745,3745,3745,3745,0
20241108,124700,178030395,3745,3745,3745,3745,0
20241108,124600,178030395,3745,3740,3745,3740,1992
20241108,124500,170579210,3740,3740,3740,3740,0
20241108,124400,170579210,3740,3740,3740,3740,3
20241108,124300,170567990,3745,3745,3745,3745,1
20241108,124200,170564245,3745,3745,3745,3745,68
20241108,124100,170309585,3745,3745,3745,3745,0
20241108,124000,170309585,3745,3745,3745,3745,0
20241108,123900,170309585,3745,3745,3745,3745,0
20241108,123800,170309585,3745,3745,3745,3745,500
20241108,123700,168437085,3750,3750,3750,3750,2
20241108,123600,168429585,3745,3745,3750,3745,1132
20241108,123500,164189695,3750,3750,3750,3750,0
20241108,123400,164189695,3750,3750,3750,3750,0
20241108,123300,164189695,3750,3750,3750,3750,0
20241108,123200,164189695,3750,3750,3750,3750,0
20241108,123100,164189695,3750,3750,3750,3750,1
20241108,123000,164185945,3750,3745,3750,3745,6
20241108,122900,164163450,3745,3745,3745,3745,1
20241108,122800,164159705,3750,3750,3750,3750,0
20241108,122700,164159705,3750,3745,3750,3745,23
20241108,122600,164073565,3745,3745,3745,3745,0
20241108,122500,164073565,3745,3745,3745,3745,0
20241108,122400,164073565,3745,3745,3745,3745,0
20241108,122300,164073565,3745,3745,3745,3745,1
20241108,122200,164069820,3750,3750,3750,3750,0
20241108,122100,164069820,3750,3750,3750,3750,37
20241108,122000,163931070,3750,3750,3750,3750,3
20241108,121900,163919820,3750,3750,3750,3750,0
20241108,121800,163919820,3750,3750,3750,3750,18
20241108,121700,163852320,3750,3750,3750,3750,0
20241108,121600,163852320,3750,3750,3750,3750,0
20241108,121500,163852320,3750,3750,3750,3750,0
20241108,121400,163852320,3750,3750,3750,3750,3
20241108,121300,163841070,3745,3745,3745,3745,0
20241108,121200,163841070,3745,3745,3745,3745,0
20241108,121100,163841070,3745,3745,3745,3745,14
20241108,121000,163788640,3750,3750,3750,3750,0
20241108,120900,163788640,3750,3750,3750,3750,0
20241108,120800,163788640,3750,3750,3750,3750,0
20241108,120700,163788640,3750,3750,3750,3750,0
20241108,120600,163788640,3750,3750,3750,3750,3
20241108,120500,163777390,3750,3750,3750,3750,0
20241108,120400,163777390,3750,3750,3750,3750,0
20241108,120300,163777390,3750,3750,3750,3750,1
20241108,120200,163773640,3750,3750,3750,3750,0
20241108,120100,163773640,3750,3750,3750,3750,958
20241108,120000,160181140,3750,3750,3750,3750,0
20241108,115900,160181140,3750,3750,3750,3750,5
20241108,115800,160162390,3750,3750,3750,3750,0
20241108,115700,160162390,3750,3750,3750,3750,5
20241108,115600,160143640,3745,3745,3745,3745,0
20241108,115500,160143640,3745,3745,3745,3745,0
20241108,115400,160143640,3745,3745,3745,3745,0
20241108,115300,160143640,3745,3745,3745,3745,0
20241108,115200,160143640,3745,3745,3745,3745,0
20241108,115100,160143640,3745,3745,3745,3745,10
20241108,115000,160106190,3745,3745,3745,3745,10
20241108,114900,160068740,3750,3750,3750,3750,1
20241108,114800,160064990,3750,3750,3750,3750,0
20241108,114700,160064990,3750,3750,3750,3750,20
20241108,114600,159989990,3750,3750,3750,3750,0
20241108,114500,159989990,3750,3750,3750,3750,0
20241108,114400,159989990,3750,3750,3750,3750,0
20241108,114300,159989990,3750,3750,3750,3750,616
20241108,114200,157679990,3750,3750,3750,3750,2202
20241108,114100,149422490,3745,3745,3745,3745,0
20241108,114000,149422490,3745,3745,3745,3745,0
20241108,113900,149422490,3745,3745,3745,3745,0
20241108,113800,149422490,3745,3745,3745,3745,0
20241108,113700,149422490,3745,3745,3745,3745,0
20241108,113600,149422490,3745,3745,3745,3745,0
20241108,113500,149422490,3745,3745,3745,3745,0
20241108,113400,149422490,3745,3745,3745,3745,0
20241108,113300,149422490,3745,3745,3745,3745,0
20241108,113200,149422490,3745,3745,3745,3745,0
20241108,113100,149422490,3745,3745,3745,3745,11
20241108,113000,149381295,3750,3750,3750,3750,0
20241108,112900,149381295,3750,3750,3750,3750,0
20241108,112800,149381295,3750,3750,3750,3750,1
20241108,112700,149377545,3750,3750,3750,3750,0
20241108,112600,149377545,3750,3750,3750,3750,100
20241108,112500,149002545,3750,3750,3750,3750,0
20241108,112400,149002545,3750,3745,3750,3745,138
20241108,112300,148485710,3740,3740,3740,3740,221
20241108,112200,147659170,3740,3740,3740,3740,0
20241108,112100,147659170,3740,3740,3740,3740,0
20241108,112000,147659170,3740,3740,3740,3740,1
20241108,111900,147655430,3745,3745,3745,3745,41
20241108,111800,147501885,3750,3750,3750,3750,40
20241108,111700,147351885,3745,3745,3745,3745,728
20241108,111600,144625525,3740,3740,3740,3740,1
20241108,111500,144621785,3745,3745,3745,3745,2
20241108,111400,144614295,3745,3745,3745,3745,399
20241108,111300,143120040,3745,3745,3745,3745,267
20241108,111200,142120125,3745,3745,3745,3745,183
20241108,111100,141434790,3740,3740,3740,3740,0
20241108,111000,141434790,3740,3740,3745,3740,254
20241108,110900,140484710,3745,3745,3745,3745,0
20241108,110800,140484710,3745,3745,3745,3745,611
20241108,110700,138196515,3745,3745,3745,3745,14
20241108,110600,138144085,3740,3740,3740,3740,0
20241108,110500,138144085,3740,3740,3740,3740,209
20241108,110400,137362425,3740,3740,3740,3740,20
20241108,110300,137287625,3745,3745,3745,3745,0
20241108,110200,137287625,3745,3745,3745,3745,125
20241108,110100,136819500,3745,3745,3745,3745,0
20241108,110000,136819500,3745,3745,3745,3745,0
20241108,105900,136819500,3745,3750,3750,3745,49
20241108,105800,136635810,3745,3745,3745,3745,101
20241108,105700,136257565,3745,3745,3745,3745,0
20241108,105600,136257565,3745,3745,3745,3745,60
20241108,105500,136032865,3745,3745,3745,3745,0
20241108,105400,136032865,3745,3745,3745,3745,0
20241108,105300,136032865,3745,3745,3745,3745,10
20241108,105200,135995415,3745,3745,3745,3745,0
20241108,105100,135995415,3745,3745,3745,3745,103
20241108,105000,135609680,3745,3745,3745,3745,0
20241108,104900,135609680,3745,3745,3745,3745,869
20241108,104800,132355275,3745,3745,3745,3745,906
20241108,104700,128962305,3745,3745,3745,3745,1000
20241108,104600,125217305,3745,3745,3745,3745,0
20241108,104500,125217305,3745,3745,3745,3745,50
20241108,104400,125030055,3750,3750,3750,3750,0
20241108,104300,125030055,3750,3750,3750,3750,0
20241108,104200,125030055,3750,3750,3750,3750,0
20241108,104100,125030055,3750,3750,3750,3750,532
20241108,104000,123035055,3750,3750,3750,3750,0
20241108,103900,123035055,3750,3750,3750,3750,100
20241108,103800,122660055,3750,3750,3750,3750,242
20241108,103700,121752555,3750,3750,3750,3750,0
20241108,103600,121752555,3750,3750,3750,3750,5
20241108,103500,121733805,3755,3755,3755,3755,0
20241108,103400,121733805,3755,3750,3755,3750,61
20241108,103300,121505050,3750,3750,3755,3750,2100
20241108,103200,113620050,3755,3755,3755,3755,2
20241108,103100,113612540,3755,3750,3755,3750,1269
20241108,103000,108853690,3750,3750,3750,3750,0
20241108,102900,108853690,3750,3750,3750,3750,0
20241108,102800,108853690,3750,3750,3750,3750,0
20241108,102700,108853690,3750,3750,3750,3750,5
20241108,102600,108834940,3745,3745,3745,3745,23
20241108,102500,108748805,3745,3745,3745,3745,200
20241108,102400,107999805,3745,3745,3745,3745,0
20241108,102300,107999805,3745,3745,3745,3745,200
20241108,102200,107250805,3745,3745,3745,3745,0
20241108,102100,107250805,3745,3745,3745,3745,653
20241108,102000,104805320,3745,3745,3745,3745,1089
20241108,101900,100727015,3750,3750,3750,3750,0
20241108,101800,100727015,3750,3750,3750,3750,0
20241108,101700,100727015,3750,3750,3750,3750,0
20241108,101600,100727015,3750,3750,3750,3750,100
20241108,101500,100352015,3750,3750,3750,3750,0
20241108,101400,100352015,3750,3750,3750,3750,52
20241108,101300,100157015,3750,3750,3750,3750,0
20241108,101200,100157015,3750,3750,3750,3750,0
20241108,101100,100157015,3750,3750,3750,3750,0
20241108,101000,100157015,3750,3750,3750,3750,0
20241108,100900,100157015,3750,3750,3750,3750,1
20241108,100800,100153265,3745,3745,3745,3745,66
20241108,100700,99906095,3750,3750,3750,3750,13
20241108,100600,99857345,3750,3750,3750,3750,0
20241108,100500,99857345,3750,3750,3750,3750,0
20241108,100400,99857345,3750,3750,3755,3750,1549
20241108,100300,94048460,3750,3750,3750,3750,1
20241108,100200,94044710,3750,3745,3750,3745,2687
20241108,100100,83980520,3740,3740,3740,3740,0
20241108,100000,83980520,3740,3740,3740,3740,0
20241108,095900,83980520,3740,3740,3740,3740,54
20241108,095800,83778560,3745,3745,3745,3745,0
20241108,095700,83778560,3745,3745,3745,3745,1
20241108,095600,83774815,3740,3740,3740,3740,0
20241108,095500,83774815,3740,3740,3740,3740,0
20241108,095400,83774815,3740,3740,3740,3740,1000
20241108,095300,80034815,3740,3740,3740,3740,6112
20241108,095200,57175935,3735,3735,3735,3735,0
20241108,095100,57175935,3735,3735,3735,3735,2527
20241108,095000,47737590,3735,3735,3735,3735,1210
20241108,094900,43218240,3735,3735,3735,3735,273
20241108,094800,42198585,3735,3735,3735,3735,0
20241108,094700,42198585,3735,3735,3735,3735,0
20241108,094600,42198585,3735,3735,3735,3735,0
20241108,094500,42198585,3735,3735,3735,3735,3
20241108,094400,42187380,3735,3735,3735,3735,21
20241108,094300,42108945,3735,3735,3735,3735,1
20241108,094200,42105210,3740,3740,3740,3740,60
20241108,094100,41880810,3740,3740,3740,3740,0
20241108,094000,41880810,3740,3740,3740,3740,9
20241108,093900,41847150,3740,3740,3740,3740,0
20241108,093800,41847150,3740,3740,3740,3740,1
20241108,093700,41843410,3740,3740,3740,3740,0
20241108,093600,41843410,3740,3740,3740,3740,0
20241108,093500,41843410,3740,3740,3740,3740,1
20241108,093400,41839670,3740,3740,3740,3740,24
20241108,093300,41749910,3740,3740,3740,3740,1
20241108,093200,41746170,3740,3740,3740,3740,1
20241108,093100,41742430,3740,3735,3740,3735,2423
20241108,093000,32692510,3735,3725,3735,3725,20
20241108,092900,32618000,3725,3725,3725,3725,288
20241108,092800,31545200,3725,3730,3730,3725,180
20241108,092700,30874625,3730,3730,3730,3730,18
20241108,092600,30807485,3730,3730,3730,3730,304
20241108,092500,29673565,3730,3730,3730,3730,0
20241108,092400,29673565,3730,3730,3730,3730,0
20241108,092300,29673565,3730,3730,3730,3730,260
20241108,092200,28703765,3735,3730,3735,3730,813
20241108,092100,25671270,3730,3730,3730,3730,0
20241108,092000,25671270,3730,3735,3735,3730,93
20241108,091900,25323940,3735,3735,3735,3735,138
20241108,091800,24808510,3735,3735,3735,3735,225
20241108,091700,23968135,3730,3730,3735,3730,2300
20241108,091600,15381635,3725,3725,3725,3725,605
20241108,091500,13128010,3735,3735,3735,3735,0
20241108,091400,13128010,3735,3735,3735,3735,10
20241108,091300,13090660,3735,3735,3735,3735,0
20241108,091200,13090660,3735,3735,3735,3735,99
20241108,091100,12720895,3735,3735,3735,3735,0
20241108,091000,12720895,3735,3735,3735,3735,31
20241108,090900,12605110,3730,3730,3730,3730,0
20241108,090800,12605110,3730,3730,3730,3730,10
20241108,090700,12567810,3735,3735,3735,3735,1346
20241108,090600,7540500,3730,3725,3730,3725,21
20241108,090500,7462220,3715,3715,3715,3715,1000
20241108,090400,3747220,3715,3715,3715,3715,0
20241108,090300,3747220,3715,3715,3715,3715,21
20241108,090200,3669205,3715,3715,3715,3715,0
20241108,090100,3669205,3715,3715,3715,3715,3
20241108,090000,3658060,3710,3710,3710,3710,986