KissMeData/014530/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,185800,345247045,3700,3700,3700,3700,8066
20241101,185700,345247045,3700,3700,3700,3700,0
20241101,185600,345247045,3700,3700,3700,3700,0
20241101,185500,345247045,3700,3700,3700,3700,0
20241101,185400,345247045,3700,3700,3700,3700,0
20241101,185300,345247045,3700,3700,3700,3700,0
20241101,185200,345247045,3700,3700,3700,3700,0
20241101,185100,345247045,3700,3700,3700,3700,0
20241101,185000,345247045,3700,3700,3700,3700,0
20241101,184900,345247045,3700,3700,3700,3700,0
20241101,184800,345247045,3700,3700,3700,3700,0
20241101,184700,345247045,3700,3700,3700,3700,0
20241101,184600,345247045,3700,3700,3700,3700,0
20241101,184500,345247045,3700,3700,3700,3700,0
20241101,184400,345247045,3700,3700,3700,3700,0
20241101,184300,345247045,3700,3700,3700,3700,0
20241101,184200,345247045,3700,3700,3700,3700,0
20241101,184100,345247045,3700,3700,3700,3700,0
20241101,184000,345247045,3700,3700,3700,3700,0
20241101,183900,345247045,3700,3700,3700,3700,0
20241101,183800,345247045,3700,3700,3700,3700,0
20241101,183700,345247045,3700,3700,3700,3700,0
20241101,183600,345247045,3700,3700,3700,3700,0
20241101,183500,345247045,3700,3700,3700,3700,0
20241101,183400,345247045,3700,3700,3700,3700,0
20241101,183300,345247045,3700,3700,3700,3700,0
20241101,183200,345247045,3700,3700,3700,3700,0
20241101,183100,345247045,3700,3700,3700,3700,0
20241101,183000,345247045,3700,3700,3700,3700,0
20241101,182900,345247045,3700,3700,3700,3700,0
20241101,182800,345247045,3700,3700,3700,3700,8066
20241101,182700,345247045,3700,3700,3700,3700,0
20241101,182600,345247045,3700,3700,3700,3700,0
20241101,182500,345247045,3700,3700,3700,3700,0
20241101,182400,345247045,3700,3700,3700,3700,0
20241101,182300,345247045,3700,3700,3700,3700,0
20241101,182200,345247045,3700,3700,3700,3700,0
20241101,182100,345247045,3700,3700,3700,3700,0
20241101,182000,345247045,3700,3700,3700,3700,0
20241101,181900,345247045,3700,3700,3700,3700,0
20241101,181800,345247045,3700,3700,3700,3700,0
20241101,181700,345247045,3700,3700,3700,3700,0
20241101,181600,345247045,3700,3700,3700,3700,0
20241101,181500,345247045,3700,3700,3700,3700,0
20241101,181400,345247045,3700,3700,3700,3700,0
20241101,181300,345247045,3700,3700,3700,3700,0
20241101,181200,345247045,3700,3700,3700,3700,0
20241101,181100,345247045,3700,3700,3700,3700,0
20241101,181000,345247045,3700,3700,3700,3700,0
20241101,180900,345247045,3700,3700,3700,3700,0
20241101,180800,345247045,3700,3700,3700,3700,0
20241101,180700,345247045,3700,3700,3700,3700,0
20241101,180600,345247045,3700,3700,3700,3700,0
20241101,180500,345247045,3700,3700,3700,3700,0
20241101,180400,345247045,3700,3700,3700,3700,0
20241101,180300,345247045,3700,3700,3700,3700,0
20241101,180200,345247045,3700,3700,3700,3700,0
20241101,180100,345247045,3700,3700,3700,3700,0
20241101,180000,345247045,3700,3700,3700,3700,0
20241101,175900,345247045,3700,3700,3700,3700,0
20241101,175800,345247045,3700,3700,3700,3700,8066
20241101,175700,345247045,3700,3700,3700,3700,0
20241101,175600,345247045,3700,3700,3700,3700,0
20241101,175500,345247045,3700,3700,3700,3700,0
20241101,175400,345247045,3700,3700,3700,3700,0
20241101,175300,345247045,3700,3700,3700,3700,0
20241101,175200,345247045,3700,3700,3700,3700,0
20241101,175100,345247045,3700,3700,3700,3700,0
20241101,175000,345247045,3700,3700,3700,3700,0
20241101,174900,345247045,3700,3700,3700,3700,0
20241101,174800,345247045,3700,3700,3700,3700,0
20241101,174700,345247045,3700,3700,3700,3700,0
20241101,174600,345247045,3700,3700,3700,3700,0
20241101,174500,345247045,3700,3700,3700,3700,0
20241101,174400,345247045,3700,3700,3700,3700,0
20241101,174300,345247045,3700,3700,3700,3700,0
20241101,174200,345247045,3700,3700,3700,3700,0
20241101,174100,345247045,3700,3700,3700,3700,0
20241101,174000,345247045,3700,3700,3700,3700,0
20241101,173900,345247045,3700,3700,3700,3700,0
20241101,173800,345247045,3700,3700,3700,3700,0
20241101,173700,345247045,3700,3700,3700,3700,0
20241101,173600,345247045,3700,3700,3700,3700,0
20241101,173500,345247045,3700,3700,3700,3700,0
20241101,173400,345247045,3700,3700,3700,3700,0
20241101,173300,345247045,3700,3700,3700,3700,0
20241101,173200,345247045,3700,3700,3700,3700,0
20241101,173100,345247045,3700,3700,3700,3700,0
20241101,173000,345247045,3700,3700,3700,3700,0
20241101,172900,345247045,3700,3700,3700,3700,0
20241101,172800,345247045,3700,3700,3700,3700,8066
20241101,172700,345247045,3700,3700,3700,3700,0
20241101,172600,345247045,3700,3700,3700,3700,0
20241101,172500,345247045,3700,3700,3700,3700,0
20241101,172400,345247045,3700,3700,3700,3700,0
20241101,172300,345247045,3700,3700,3700,3700,0
20241101,172200,345247045,3700,3700,3700,3700,0
20241101,172100,345247045,3700,3700,3700,3700,0
20241101,172000,345247045,3700,3700,3700,3700,0
20241101,171900,345247045,3700,3700,3700,3700,0
20241101,171800,345247045,3700,3700,3700,3700,0
20241101,171700,345247045,3700,3700,3700,3700,0
20241101,171600,345247045,3700,3700,3700,3700,0
20241101,171500,345247045,3700,3700,3700,3700,0
20241101,171400,345247045,3700,3700,3700,3700,0
20241101,171300,345247045,3700,3700,3700,3700,0
20241101,171200,345247045,3700,3700,3700,3700,0
20241101,171100,345247045,3700,3700,3700,3700,0
20241101,171000,345247045,3700,3700,3700,3700,0
20241101,170900,345247045,3700,3700,3700,3700,0
20241101,170800,345247045,3700,3700,3700,3700,0
20241101,170700,345247045,3700,3700,3700,3700,0
20241101,170600,345247045,3700,3700,3700,3700,0
20241101,170500,345247045,3700,3700,3700,3700,0
20241101,170400,345247045,3700,3700,3700,3700,0
20241101,170300,345247045,3700,3700,3700,3700,0
20241101,170200,345247045,3700,3700,3700,3700,0
20241101,170100,345247045,3700,3700,3700,3700,0
20241101,170000,345247045,3700,3700,3700,3700,0
20241101,165900,345247045,3700,3700,3700,3700,0
20241101,165800,345247045,3700,3700,3700,3700,8066
20241101,165700,345247045,3700,3700,3700,3700,0
20241101,165600,345247045,3700,3700,3700,3700,0
20241101,165500,345247045,3700,3700,3700,3700,0
20241101,165400,345247045,3700,3700,3700,3700,0
20241101,165300,345247045,3700,3700,3700,3700,0
20241101,165200,345247045,3700,3700,3700,3700,0
20241101,165100,345247045,3700,3700,3700,3700,0
20241101,165000,345247045,3700,3700,3700,3700,0
20241101,164900,345247045,3700,3700,3700,3700,0
20241101,164800,345247045,3700,3700,3700,3700,0
20241101,164700,345247045,3700,3700,3700,3700,0
20241101,164600,345247045,3700,3700,3700,3700,0
20241101,164500,345247045,3700,3700,3700,3700,0
20241101,164400,345247045,3700,3700,3700,3700,0
20241101,164300,345247045,3700,3700,3700,3700,0
20241101,164200,345247045,3700,3700,3700,3700,0
20241101,164100,345247045,3700,3700,3700,3700,0
20241101,164000,345247045,3700,3700,3700,3700,0
20241101,163900,345247045,3700,3700,3700,3700,0
20241101,163800,345247045,3700,3700,3700,3700,0
20241101,163700,345247045,3700,3700,3700,3700,0
20241101,163600,345247045,3700,3700,3700,3700,0
20241101,163500,345247045,3700,3700,3700,3700,0
20241101,163400,345247045,3700,3700,3700,3700,0
20241101,163300,345247045,3700,3700,3700,3700,0
20241101,163200,345247045,3700,3700,3700,3700,0
20241101,163100,345247045,3700,3700,3700,3700,0
20241101,163000,345247045,3700,3700,3700,3700,0
20241101,162900,345247045,3700,3700,3700,3700,0
20241101,162800,345247045,3700,3700,3700,3700,8066
20241101,162700,345247045,3700,3700,3700,3700,0
20241101,162600,345247045,3700,3700,3700,3700,0
20241101,162500,345247045,3700,3700,3700,3700,0
20241101,162400,345247045,3700,3700,3700,3700,0
20241101,162300,345247045,3700,3700,3700,3700,0
20241101,162200,345247045,3700,3700,3700,3700,0
20241101,162100,345247045,3700,3700,3700,3700,0
20241101,162000,345247045,3700,3700,3700,3700,0
20241101,161900,345247045,3700,3700,3700,3700,0
20241101,161800,345247045,3700,3700,3700,3700,0
20241101,161700,345247045,3700,3700,3700,3700,0
20241101,161600,345247045,3700,3700,3700,3700,0
20241101,161500,345247045,3700,3700,3700,3700,0
20241101,161400,345247045,3700,3700,3700,3700,0
20241101,161300,345247045,3700,3700,3700,3700,0
20241101,161200,345247045,3700,3700,3700,3700,0
20241101,161100,345247045,3700,3700,3700,3700,0
20241101,161000,345247045,3700,3700,3700,3700,0
20241101,160900,345247045,3700,3700,3700,3700,0
20241101,160800,345247045,3700,3700,3700,3700,0
20241101,160700,345247045,3700,3700,3700,3700,0
20241101,160600,345247045,3700,3700,3700,3700,0
20241101,160500,345247045,3700,3700,3700,3700,0
20241101,160400,345247045,3700,3700,3700,3700,0
20241101,160300,345247045,3700,3700,3700,3700,0
20241101,160200,345247045,3700,3700,3700,3700,0
20241101,160100,345247045,3700,3700,3700,3700,0
20241101,160000,345247045,3700,3700,3700,3700,0
20241101,155900,345247045,3700,3700,3700,3700,0
20241101,155800,345247045,3700,3700,3700,3700,8066
20241101,155700,345247045,3700,3700,3700,3700,0
20241101,155600,345247045,3700,3700,3700,3700,0
20241101,155500,345247045,3700,3700,3700,3700,0
20241101,155400,345247045,3700,3700,3700,3700,0
20241101,155300,345247045,3700,3700,3700,3700,0
20241101,155200,345247045,3700,3700,3700,3700,0
20241101,155100,345247045,3700,3700,3700,3700,0
20241101,155000,345247045,3700,3700,3700,3700,0
20241101,154900,345247045,3700,3700,3700,3700,0
20241101,154800,345247045,3700,3700,3700,3700,0
20241101,154700,345247045,3700,3700,3700,3700,0
20241101,154600,345247045,3700,3700,3700,3700,0
20241101,154500,345247045,3700,3700,3700,3700,0
20241101,154400,345247045,3700,3700,3700,3700,0
20241101,154300,345247045,3700,3700,3700,3700,0
20241101,154200,345247045,3700,3700,3700,3700,0
20241101,154100,345247045,3700,3700,3700,3700,0
20241101,154000,345247045,3700,3700,3700,3700,0
20241101,153900,345247045,3700,3700,3700,3700,0
20241101,153800,345247045,3700,3700,3700,3700,0
20241101,153700,345247045,3700,3700,3700,3700,0
20241101,153600,345247045,3700,3700,3700,3700,0
20241101,153500,345247045,3700,3700,3700,3700,0
20241101,153400,345247045,3700,3700,3700,3700,0
20241101,153300,345247045,3700,3700,3700,3700,0
20241101,153200,345247045,3700,3700,3700,3700,0
20241101,153100,345247045,3700,3700,3700,3700,0
20241101,153000,345247045,3700,3700,3700,3700,8066
20241101,152900,315402845,3700,3700,3700,3700,0
20241101,152800,315402845,3700,3700,3700,3700,0
20241101,152700,315402845,3700,3700,3700,3700,0
20241101,152600,315402845,3700,3700,3700,3700,0
20241101,152500,315402845,3700,3700,3700,3700,0
20241101,152400,315402845,3700,3700,3700,3700,0
20241101,152300,315402845,3700,3700,3700,3700,0
20241101,152200,315402845,3700,3700,3700,3700,0
20241101,152100,315402845,3700,3700,3700,3700,0
20241101,152000,315402845,3700,3700,3700,3700,0
20241101,151900,315402845,3700,3700,3700,3700,1576
20241101,151800,309571645,3705,3705,3705,3705,1
20241101,151700,309567940,3705,3705,3705,3705,0
20241101,151600,309567940,3705,3705,3705,3705,0
20241101,151500,309567940,3705,3705,3705,3705,0
20241101,151400,309567940,3705,3705,3705,3705,0
20241101,151300,309567940,3705,3705,3705,3705,22
20241101,151200,309486430,3705,3705,3705,3705,50
20241101,151100,309301180,3705,3705,3705,3705,55
20241101,151000,309097405,3705,3705,3705,3705,1661
20241101,150900,302943400,3705,3705,3705,3705,120
20241101,150800,302498800,3710,3710,3710,3710,0
20241101,150700,302498800,3710,3705,3710,3705,521
20241101,150600,300568490,3715,3710,3715,3710,249
20241101,150500,299644695,3710,3710,3710,3710,0
20241101,150400,299644695,3710,3710,3710,3710,452
20241101,150300,297967775,3710,3710,3710,3710,5
20241101,150200,297949225,3710,3710,3710,3710,545
20241101,150100,295927275,3705,3705,3705,3705,0
20241101,150000,295927275,3705,3705,3705,3705,0
20241101,145900,295927275,3705,3705,3705,3705,301
20241101,145800,294812070,3705,3705,3705,3705,1217
20241101,145700,290303085,3705,3705,3705,3705,2
20241101,145600,290295675,3700,3700,3700,3700,0
20241101,145500,290295675,3700,3700,3700,3700,0
20241101,145400,290295675,3700,3700,3700,3700,0
20241101,145300,290295675,3700,3700,3700,3700,0
20241101,145200,290295675,3700,3700,3700,3700,0
20241101,145100,290295675,3700,3700,3700,3700,0
20241101,145000,290295675,3700,3700,3700,3700,99
20241101,144900,289929375,3700,3700,3700,3700,0
20241101,144800,289929375,3700,3700,3700,3700,0
20241101,144700,289929375,3700,3700,3700,3695,4839
20241101,144600,272025080,3700,3700,3700,3700,0
20241101,144500,272025080,3700,3700,3700,3700,0
20241101,144400,272025080,3700,3700,3700,3700,0
20241101,144300,272025080,3700,3700,3700,3700,0
20241101,144200,272025080,3700,3700,3700,3700,0
20241101,144100,272025080,3700,3700,3700,3700,0
20241101,144000,272025080,3700,3700,3700,3700,0
20241101,143900,272025080,3700,3700,3700,3700,0
20241101,143800,272025080,3700,3700,3700,3700,0
20241101,143700,272025080,3700,3700,3700,3700,0
20241101,143600,272025080,3700,3700,3700,3700,0
20241101,143500,272025080,3700,3700,3700,3700,358
20241101,143400,270700480,3700,3700,3700,3700,0
20241101,143300,270700480,3700,3700,3700,3700,0
20241101,143200,270700480,3700,3700,3700,3700,0
20241101,143100,270700480,3700,3700,3700,3700,20
20241101,143000,270626480,3700,3700,3700,3700,370
20241101,142900,269257480,3700,3700,3700,3700,900
20241101,142800,265927480,3705,3705,3705,3705,1286
20241101,142700,261162850,3705,3705,3705,3705,7
20241101,142600,261136915,3705,3705,3705,3705,497
20241101,142500,259295530,3705,3705,3705,3705,0
20241101,142400,259295530,3705,3705,3705,3705,0
20241101,142300,259295530,3705,3705,3705,3705,260
20241101,142200,258332230,3705,3705,3705,3705,0
20241101,142100,258332230,3705,3705,3705,3705,30
20241101,142000,258221080,3700,3705,3705,3700,2
20241101,141900,258213675,3705,3705,3705,3705,17
20241101,141800,258150690,3705,3705,3705,3705,1
20241101,141700,258146985,3705,3705,3705,3705,0
20241101,141600,258146985,3705,3705,3705,3705,0
20241101,141500,258146985,3705,3705,3705,3705,812
20241101,141400,255138525,3705,3705,3705,3705,0
20241101,141300,255138525,3705,3705,3705,3705,0
20241101,141200,255138525,3705,3705,3705,3705,0
20241101,141100,255138525,3705,3705,3705,3705,0
20241101,141000,255138525,3705,3705,3705,3705,0
20241101,140900,255138525,3705,3705,3705,3705,0
20241101,140800,255138525,3705,3705,3705,3705,414
20241101,140700,253604655,3705,3705,3705,3705,0
20241101,140600,253604655,3705,3705,3705,3705,0
20241101,140500,253604655,3705,3705,3705,3705,75
20241101,140400,253326780,3705,3705,3705,3705,0
20241101,140300,253326780,3705,3705,3705,3705,0
20241101,140200,253326780,3705,3705,3705,3705,0
20241101,140100,253326780,3705,3705,3705,3705,1
20241101,140000,253323075,3710,3710,3710,3710,0
20241101,135900,253323075,3710,3710,3710,3710,0
20241101,135800,253323075,3710,3710,3710,3710,0
20241101,135700,253323075,3710,3710,3710,3710,0
20241101,135600,253323075,3710,3710,3710,3710,0
20241101,135500,253323075,3710,3710,3710,3710,0
20241101,135400,253323075,3710,3710,3710,3710,1
20241101,135300,253319365,3700,3700,3700,3700,0
20241101,135200,253319365,3700,3700,3700,3700,0
20241101,135100,253319365,3700,3710,3710,3700,12000
20241101,135000,208889230,3715,3715,3715,3715,0
20241101,134900,208889230,3715,3710,3720,3710,22
20241101,134800,208807540,3710,3710,3710,3710,93
20241101,134700,208462510,3710,3710,3710,3710,3
20241101,134600,208451380,3710,3710,3710,3710,0
20241101,134500,208451380,3710,3710,3710,3710,100
20241101,134400,208080380,3710,3710,3710,3710,1
20241101,134300,208076670,3710,3710,3710,3710,61
20241101,134200,207850360,3710,3710,3710,3710,0
20241101,134100,207850360,3710,3710,3710,3710,31
20241101,134000,207735350,3710,3710,3710,3710,5
20241101,133900,207716800,3710,3710,3710,3710,0
20241101,133800,207716800,3710,3710,3710,3710,0
20241101,133700,207716800,3710,3710,3710,3710,0
20241101,133600,207716800,3710,3710,3710,3710,1
20241101,133500,207713090,3710,3710,3710,3710,0
20241101,133400,207713090,3710,3710,3710,3710,0
20241101,133300,207713090,3710,3710,3710,3710,0
20241101,133200,207713090,3710,3710,3710,3710,2
20241101,133100,207705670,3705,3705,3705,3705,0
20241101,133000,207705670,3705,3705,3705,3705,9
20241101,132900,207672325,3710,3710,3710,3710,0
20241101,132800,207672325,3710,3710,3710,3710,100
20241101,132700,207301325,3710,3710,3710,3710,0
20241101,132600,207301325,3710,3710,3710,3710,0
20241101,132500,207301325,3710,3710,3710,3710,1122
20241101,132400,203138705,3715,3715,3715,3715,0
20241101,132300,203138705,3715,3715,3715,3715,0
20241101,132200,203138705,3715,3715,3715,3715,475
20241101,132100,201374080,3715,3715,3715,3715,0
20241101,132000,201374080,3715,3715,3715,3715,0
20241101,131900,201374080,3715,3715,3715,3715,1171
20241101,131800,197023815,3715,3715,3715,3715,0
20241101,131700,197023815,3715,3715,3715,3715,0
20241101,131600,197023815,3715,3715,3715,3715,32
20241101,131500,196904935,3715,3715,3715,3715,0
20241101,131400,196904935,3715,3715,3715,3715,100
20241101,131300,196533435,3715,3715,3715,3715,0
20241101,131200,196533435,3715,3715,3715,3715,0
20241101,131100,196533435,3715,3715,3715,3715,0
20241101,131000,196533435,3715,3715,3715,3715,0
20241101,130900,196533435,3715,3715,3715,3715,0
20241101,130800,196533435,3715,3715,3715,3715,0
20241101,130700,196533435,3715,3715,3715,3715,0
20241101,130600,196533435,3715,3715,3715,3715,0
20241101,130500,196533435,3715,3720,3720,3715,2014
20241101,130400,189045420,3725,3725,3725,3725,0
20241101,130300,189045420,3725,3725,3725,3725,4
20241101,130200,189030520,3730,3730,3730,3730,50
20241101,130100,188844020,3730,3730,3730,3730,50
20241101,130000,188657520,3725,3725,3725,3725,0
20241101,125900,188657520,3725,3725,3725,3725,107
20241101,125800,188258945,3725,3725,3725,3725,0
20241101,125700,188258945,3725,3725,3725,3725,0
20241101,125600,188258945,3725,3725,3725,3725,0
20241101,125500,188258945,3725,3725,3725,3725,0
20241101,125400,188258945,3725,3725,3725,3725,0
20241101,125300,188258945,3725,3725,3725,3725,62
20241101,125200,188027995,3725,3725,3725,3725,0
20241101,125100,188027995,3725,3725,3725,3725,1
20241101,125000,188024270,3725,3725,3725,3725,0
20241101,124900,188024270,3725,3725,3725,3725,0
20241101,124800,188024270,3725,3725,3725,3725,0
20241101,124700,188024270,3725,3725,3725,3725,0
20241101,124600,188024270,3725,3725,3725,3725,0
20241101,124500,188024270,3725,3725,3725,3725,0
20241101,124400,188024270,3725,3725,3725,3725,0
20241101,124300,188024270,3725,3725,3725,3725,1000
20241101,124200,184299270,3725,3725,3725,3725,130
20241101,124100,183815020,3725,3725,3725,3725,0
20241101,124000,183815020,3725,3725,3725,3725,0
20241101,123900,183815020,3725,3725,3725,3725,0
20241101,123800,183815020,3725,3725,3725,3725,0
20241101,123700,183815020,3725,3725,3725,3725,0
20241101,123600,183815020,3725,3725,3725,3725,0
20241101,123500,183815020,3725,3725,3725,3725,0
20241101,123400,183815020,3725,3725,3725,3725,12
20241101,123300,183770320,3725,3725,3725,3725,4
20241101,123200,183755420,3725,3725,3725,3725,0
20241101,123100,183755420,3725,3725,3725,3725,0
20241101,123000,183755420,3725,3725,3725,3725,17
20241101,122900,183692095,3725,3725,3725,3725,0
20241101,122800,183692095,3725,3725,3725,3725,27
20241101,122700,183591520,3725,3725,3725,3725,2
20241101,122600,183584070,3725,3725,3725,3725,0
20241101,122500,183584070,3725,3725,3725,3725,0
20241101,122400,183584070,3725,3725,3725,3725,0
20241101,122300,183584070,3725,3725,3725,3725,120
20241101,122200,183137070,3720,3720,3720,3720,0
20241101,122100,183137070,3720,3720,3720,3720,0
20241101,122000,183137070,3720,3720,3720,3720,0
20241101,121900,183137070,3720,3720,3720,3720,0
20241101,121800,183137070,3720,3720,3720,3720,0
20241101,121700,183137070,3720,3720,3720,3720,0
20241101,121600,183137070,3720,3720,3720,3720,20
20241101,121500,183062670,3725,3725,3725,3725,0
20241101,121400,183062670,3725,3725,3725,3725,12
20241101,121300,183017970,3725,3725,3725,3725,0
20241101,121200,183017970,3725,3725,3725,3725,0
20241101,121100,183017970,3725,3725,3725,3725,0
20241101,121000,183017970,3725,3725,3725,3725,0
20241101,120900,183017970,3725,3725,3725,3725,0
20241101,120800,183017970,3725,3725,3725,3725,0
20241101,120700,183017970,3725,3725,3725,3725,29
20241101,120600,182909945,3720,3720,3720,3720,0
20241101,120500,182909945,3720,3720,3720,3720,0
20241101,120400,182909945,3720,3720,3720,3720,0
20241101,120300,182909945,3720,3720,3720,3720,0
20241101,120200,182909945,3720,3720,3720,3720,1
20241101,120100,182906225,3720,3720,3720,3720,10
20241101,120000,182869025,3720,3720,3720,3720,422
20241101,115900,181299185,3720,3720,3720,3720,2000
20241101,115800,173859185,3720,3720,3720,3720,793
20241101,115700,170909225,3720,3720,3720,3720,2025
20241101,115600,163376225,3725,3725,3725,3725,2
20241101,115500,163368775,3725,3725,3725,3725,0
20241101,115400,163368775,3725,3725,3725,3725,2
20241101,115300,163361325,3720,3720,3720,3720,0
20241101,115200,163361325,3720,3720,3720,3720,1000
20241101,115100,159641325,3720,3720,3720,3720,1000
20241101,115000,155921325,3720,3720,3720,3720,0
20241101,114900,155921325,3720,3720,3720,3720,500
20241101,114800,154061325,3725,3725,3725,3725,135
20241101,114700,153558450,3725,3725,3725,3725,0
20241101,114600,153558450,3725,3725,3725,3725,0
20241101,114500,153558450,3725,3725,3725,3725,0
20241101,114400,153558450,3725,3725,3725,3725,0
20241101,114300,153558450,3725,3725,3725,3725,103
20241101,114200,153174775,3725,3725,3725,3725,500
20241101,114100,151312275,3730,3730,3730,3730,0
20241101,114000,151312275,3730,3730,3730,3730,0
20241101,113900,151312275,3730,3730,3730,3730,1
20241101,113800,151308545,3725,3725,3725,3725,0
20241101,113700,151308545,3725,3725,3725,3725,1200
20241101,113600,146838545,3725,3725,3725,3725,5
20241101,113500,146819920,3720,3720,3720,3720,0
20241101,113400,146819920,3720,3720,3720,3720,0
20241101,113300,146819920,3720,3720,3720,3720,0
20241101,113200,146819920,3720,3720,3720,3720,0
20241101,113100,146819920,3720,3720,3720,3720,0
20241101,113000,146819920,3720,3720,3720,3720,34
20241101,112900,146693440,3720,3720,3720,3720,0
20241101,112800,146693440,3720,3720,3720,3720,0
20241101,112700,146693440,3720,3720,3720,3720,1101
20241101,112600,142597720,3720,3720,3720,3720,1900
20241101,112500,135529720,3720,3720,3720,3720,277
20241101,112400,134499280,3720,3720,3720,3720,233
20241101,112300,133632520,3720,3720,3720,3720,500
20241101,112200,131772520,3720,3720,3720,3720,0
20241101,112100,131772520,3720,3720,3720,3720,0
20241101,112000,131772520,3720,3720,3720,3720,0
20241101,111900,131772520,3720,3720,3720,3720,0
20241101,111800,131772520,3720,3720,3720,3720,0
20241101,111700,131772520,3720,3720,3720,3720,0
20241101,111600,131772520,3720,3720,3720,3720,0
20241101,111500,131772520,3720,3720,3720,3720,0
20241101,111400,131772520,3720,3720,3720,3720,321
20241101,111300,130578400,3720,3720,3720,3720,25
20241101,111200,130485400,3720,3720,3720,3720,2
20241101,111100,130477960,3720,3720,3720,3720,0
20241101,111000,130477960,3720,3720,3720,3720,1
20241101,110900,130474240,3720,3720,3720,3720,188
20241101,110800,129774880,3720,3715,3720,3715,130
20241101,110700,129291680,3715,3715,3715,3715,1
20241101,110600,129287965,3720,3720,3720,3720,0
20241101,110500,129287965,3720,3720,3720,3720,663
20241101,110400,126821605,3720,3720,3720,3720,373
20241101,110300,125434045,3720,3720,3720,3720,0
20241101,110200,125434045,3720,3720,3720,3720,0
20241101,110100,125434045,3720,3720,3720,3720,0
20241101,110000,125434045,3720,3720,3720,3720,0
20241101,105900,125434045,3720,3720,3720,3720,0
20241101,105800,125434045,3720,3720,3720,3720,0
20241101,105700,125434045,3720,3720,3720,3720,0
20241101,105600,125434045,3720,3720,3720,3720,832
20241101,105500,122339005,3725,3725,3725,3725,402
20241101,105400,120841555,3725,3725,3725,3725,63
20241101,105300,120606880,3725,3730,3730,3725,20
20241101,105200,120532330,3730,3730,3730,3730,40
20241101,105100,120383130,3730,3730,3730,3730,5
20241101,105000,120364480,3730,3730,3730,3730,0
20241101,104900,120364480,3730,3730,3730,3730,0
20241101,104800,120364480,3730,3730,3730,3730,2
20241101,104700,120357020,3730,3725,3730,3725,403
20241101,104600,118853835,3725,3725,3725,3725,0
20241101,104500,118853835,3725,3725,3725,3725,303
20241101,104400,117725160,3725,3725,3725,3725,0
20241101,104300,117725160,3725,3725,3725,3725,0
20241101,104200,117725160,3725,3725,3725,3725,36
20241101,104100,117591060,3725,3725,3725,3725,0
20241101,104000,117591060,3725,3725,3725,3725,201
20241101,103900,116842335,3725,3725,3725,3725,60
20241101,103800,116618835,3725,3725,3725,3725,1
20241101,103700,116615110,3725,3725,3725,3725,0
20241101,103600,116615110,3725,3725,3725,3725,333
20241101,103500,115374685,3725,3730,3730,3725,170
20241101,103400,114741185,3730,3730,3730,3730,71
20241101,103300,114476355,3730,3735,3735,3730,1337
20241101,103200,109483260,3735,3730,3735,3730,526
20241101,103100,107518970,3725,3725,3725,3725,1331
20241101,103000,102560995,3725,3725,3725,3725,0
20241101,102900,102560995,3725,3725,3725,3725,0
20241101,102800,102560995,3725,3725,3725,3725,0
20241101,102700,102560995,3725,3725,3725,3725,600
20241101,102600,100325995,3720,3720,3720,3720,5
20241101,102500,100307395,3720,3720,3720,3720,1847
20241101,102400,93436555,3720,3720,3720,3720,0
20241101,102300,93436555,3720,3720,3720,3720,2
20241101,102200,93429115,3720,3720,3720,3720,0
20241101,102100,93429115,3720,3720,3720,3720,500
20241101,102000,91569115,3720,3720,3720,3720,302
20241101,101900,90445675,3715,3715,3715,3715,0
20241101,101800,90445675,3715,3715,3715,3715,0
20241101,101700,90445675,3715,3715,3715,3715,0
20241101,101600,90445675,3715,3715,3715,3715,0
20241101,101500,90445675,3715,3715,3715,3715,0
20241101,101400,90445675,3715,3715,3715,3715,0
20241101,101300,90445675,3715,3715,3715,3715,35
20241101,101200,90315650,3715,3720,3720,3715,215
20241101,101100,89515875,3720,3720,3720,3720,320
20241101,101000,88325475,3720,3720,3720,3720,0
20241101,100900,88325475,3720,3720,3720,3720,440
20241101,100800,86688675,3720,3720,3720,3720,0
20241101,100700,86688675,3720,3720,3720,3720,0
20241101,100600,86688675,3720,3720,3720,3720,50
20241101,100500,86502675,3725,3725,3725,3725,0
20241101,100400,86502675,3725,3725,3725,3725,0
20241101,100300,86502675,3725,3725,3725,3725,0
20241101,100200,86502675,3725,3725,3725,3725,8
20241101,100100,86472875,3715,3715,3715,3715,0
20241101,100000,86472875,3715,3715,3715,3715,0
20241101,095900,86472875,3715,3715,3715,3715,2
20241101,095800,86465445,3725,3725,3725,3725,100
20241101,095700,86092945,3720,3720,3720,3720,40
20241101,095600,85944145,3715,3720,3720,3715,1054
20241101,095500,82028060,3720,3720,3720,3720,500
20241101,095400,80168060,3720,3720,3720,3720,2
20241101,095300,80160620,3720,3720,3725,3720,222
20241101,095200,79333980,3725,3725,3725,3725,62
20241101,095100,79103030,3725,3725,3725,3725,0
20241101,095000,79103030,3725,3725,3725,3725,0
20241101,094900,79103030,3725,3725,3725,3725,0
20241101,094800,79103030,3725,3725,3725,3725,0
20241101,094700,79103030,3725,3725,3725,3725,10
20241101,094600,79065780,3725,3725,3725,3725,0
20241101,094500,79065780,3725,3725,3725,3725,0
20241101,094400,79065780,3725,3725,3725,3725,3
20241101,094300,79054605,3720,3720,3720,3720,0
20241101,094200,79054605,3720,3720,3725,3720,1747
20241101,094100,72555760,3720,3720,3720,3720,1
20241101,094000,72552040,3720,3720,3720,3720,135
20241101,093900,72049840,3725,3725,3725,3725,26
20241101,093800,71952990,3725,3720,3725,3720,87
20241101,093700,71629240,3725,3725,3725,3725,3
20241101,093600,71618065,3725,3725,3725,3725,2
20241101,093500,71610615,3725,3720,3725,3720,8
20241101,093400,71580845,3720,3720,3720,3720,267
20241101,093300,70587605,3720,3720,3720,3720,0
20241101,093200,70587605,3720,3720,3720,3720,1083
20241101,093100,66558845,3725,3725,3725,3725,4
20241101,093000,66543945,3725,3730,3730,3725,71
20241101,092900,66279420,3730,3730,3730,3730,30
20241101,092800,66167520,3740,3730,3740,3725,761
20241101,092700,63327335,3730,3730,3730,3730,41
20241101,092600,63174405,3725,3720,3725,3720,836
20241101,092500,60064085,3720,3720,3720,3720,10
20241101,092400,60026885,3710,3710,3710,3710,0
20241101,092300,60026885,3710,3715,3715,3710,501
20241101,092200,58165675,3715,3715,3715,3715,0
20241101,092100,58165675,3715,3715,3715,3715,0
20241101,092000,58165675,3715,3715,3715,3715,0
20241101,091900,58165675,3715,3715,3715,3715,70
20241101,091800,57905625,3720,3720,3720,3720,0
20241101,091700,57905625,3720,3720,3720,3720,0
20241101,091600,57905625,3720,3720,3720,3720,1289
20241101,091500,53110545,3720,3710,3720,3710,347
20241101,091400,51820485,3705,3705,3705,3705,0
20241101,091300,51820485,3705,3705,3705,3705,0
20241101,091200,51820485,3705,3705,3705,3705,10
20241101,091100,51783435,3700,3700,3700,3700,0
20241101,091000,51783435,3700,3715,3715,3700,11105
20241101,090900,10668980,3715,3715,3715,3715,17
20241101,090800,10605825,3715,3715,3715,3715,133
20241101,090700,10111730,3715,3715,3715,3715,1079
20241101,090600,6103245,3710,3710,3710,3710,0
20241101,090500,6103245,3710,3710,3710,3710,0
20241101,090400,6103245,3710,3710,3710,3710,400
20241101,090300,4619245,3710,3710,3710,3710,10
20241101,090200,4582145,3710,3710,3710,3710,0
20241101,090100,4582145,3710,3710,3710,3710,11
20241101,090000,4541335,3715,3710,3715,3710,823