KissMeData/011420/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,185500,1256114330,2045,2045,2045,2045,19730
20241101,185400,1256114330,2045,2045,2045,2045,0
20241101,185300,1256114330,2045,2045,2045,2045,0
20241101,185200,1256114330,2045,2045,2045,2045,0
20241101,185100,1256114330,2045,2045,2045,2045,0
20241101,185000,1256114330,2045,2045,2045,2045,0
20241101,184900,1256114330,2045,2045,2045,2045,0
20241101,184800,1256114330,2045,2045,2045,2045,0
20241101,184700,1256114330,2045,2045,2045,2045,0
20241101,184600,1256114330,2045,2045,2045,2045,0
20241101,184500,1256114330,2045,2045,2045,2045,0
20241101,184400,1256114330,2045,2045,2045,2045,0
20241101,184300,1256114330,2045,2045,2045,2045,0
20241101,184200,1256114330,2045,2045,2045,2045,0
20241101,184100,1256114330,2045,2045,2045,2045,0
20241101,184000,1256114330,2045,2045,2045,2045,0
20241101,183900,1256114330,2045,2045,2045,2045,0
20241101,183800,1256114330,2045,2045,2045,2045,0
20241101,183700,1256114330,2045,2045,2045,2045,0
20241101,183600,1256114330,2045,2045,2045,2045,0
20241101,183500,1256114330,2045,2045,2045,2045,0
20241101,183400,1256114330,2045,2045,2045,2045,0
20241101,183300,1256114330,2045,2045,2045,2045,0
20241101,183200,1256114330,2045,2045,2045,2045,0
20241101,183100,1256114330,2045,2045,2045,2045,0
20241101,183000,1256114330,2045,2045,2045,2045,0
20241101,182900,1256114330,2045,2045,2045,2045,0
20241101,182800,1256114330,2045,2045,2045,2045,0
20241101,182700,1256114330,2045,2045,2045,2045,0
20241101,182600,1256114330,2045,2045,2045,2045,0
20241101,182500,1256114330,2045,2045,2045,2045,19730
20241101,182400,1256114330,2045,2045,2045,2045,0
20241101,182300,1256114330,2045,2045,2045,2045,0
20241101,182200,1256114330,2045,2045,2045,2045,0
20241101,182100,1256114330,2045,2045,2045,2045,0
20241101,182000,1256114330,2045,2045,2045,2045,0
20241101,181900,1256114330,2045,2045,2045,2045,0
20241101,181800,1256114330,2045,2045,2045,2045,0
20241101,181700,1256114330,2045,2045,2045,2045,0
20241101,181600,1256114330,2045,2045,2045,2045,0
20241101,181500,1256114330,2045,2045,2045,2045,0
20241101,181400,1256114330,2045,2045,2045,2045,0
20241101,181300,1256114330,2045,2045,2045,2045,0
20241101,181200,1256114330,2045,2045,2045,2045,0
20241101,181100,1256114330,2045,2045,2045,2045,0
20241101,181000,1256114330,2045,2045,2045,2045,0
20241101,180900,1256114330,2045,2045,2045,2045,0
20241101,180800,1256114330,2045,2045,2045,2045,0
20241101,180700,1256114330,2045,2045,2045,2045,0
20241101,180600,1256114330,2045,2045,2045,2045,0
20241101,180500,1256114330,2045,2045,2045,2045,0
20241101,180400,1256114330,2045,2045,2045,2045,0
20241101,180300,1256114330,2045,2045,2045,2045,0
20241101,180200,1256114330,2045,2045,2045,2045,0
20241101,180100,1256114330,2045,2045,2045,2045,0
20241101,180000,1256114330,2045,2045,2045,2045,0
20241101,175900,1256114330,2045,2045,2045,2045,0
20241101,175800,1256114330,2045,2045,2045,2045,0
20241101,175700,1256114330,2045,2045,2045,2045,0
20241101,175600,1256114330,2045,2045,2045,2045,0
20241101,175500,1256114330,2045,2045,2045,2045,19730
20241101,175400,1256114330,2045,2045,2045,2045,0
20241101,175300,1256114330,2045,2045,2045,2045,0
20241101,175200,1256114330,2045,2045,2045,2045,0
20241101,175100,1256114330,2045,2045,2045,2045,0
20241101,175000,1256114330,2045,2045,2045,2045,0
20241101,174900,1256114330,2045,2045,2045,2045,0
20241101,174800,1256114330,2045,2045,2045,2045,0
20241101,174700,1256114330,2045,2045,2045,2045,0
20241101,174600,1256114330,2045,2045,2045,2045,0
20241101,174500,1256114330,2045,2045,2045,2045,0
20241101,174400,1256114330,2045,2045,2045,2045,0
20241101,174300,1256114330,2045,2045,2045,2045,0
20241101,174200,1256114330,2045,2045,2045,2045,0
20241101,174100,1256114330,2045,2045,2045,2045,0
20241101,174000,1256114330,2045,2045,2045,2045,0
20241101,173900,1256114330,2045,2045,2045,2045,0
20241101,173800,1256114330,2045,2045,2045,2045,0
20241101,173700,1256114330,2045,2045,2045,2045,0
20241101,173600,1256114330,2045,2045,2045,2045,0
20241101,173500,1256114330,2045,2045,2045,2045,0
20241101,173400,1256114330,2045,2045,2045,2045,0
20241101,173300,1256114330,2045,2045,2045,2045,0
20241101,173200,1256114330,2045,2045,2045,2045,0
20241101,173100,1256114330,2045,2045,2045,2045,0
20241101,173000,1256114330,2045,2045,2045,2045,0
20241101,172900,1256114330,2045,2045,2045,2045,0
20241101,172800,1256114330,2045,2045,2045,2045,0
20241101,172700,1256114330,2045,2045,2045,2045,0
20241101,172600,1256114330,2045,2045,2045,2045,0
20241101,172500,1256114330,2045,2045,2045,2045,19730
20241101,172400,1256114330,2045,2045,2045,2045,0
20241101,172300,1256114330,2045,2045,2045,2045,0
20241101,172200,1256114330,2045,2045,2045,2045,0
20241101,172100,1256114330,2045,2045,2045,2045,0
20241101,172000,1256114330,2045,2045,2045,2045,0
20241101,171900,1256114330,2045,2045,2045,2045,0
20241101,171800,1256114330,2045,2045,2045,2045,0
20241101,171700,1256114330,2045,2045,2045,2045,0
20241101,171600,1256114330,2045,2045,2045,2045,0
20241101,171500,1256114330,2045,2045,2045,2045,0
20241101,171400,1256114330,2045,2045,2045,2045,0
20241101,171300,1256114330,2045,2045,2045,2045,0
20241101,171200,1256114330,2045,2045,2045,2045,0
20241101,171100,1256114330,2045,2045,2045,2045,0
20241101,171000,1256114330,2045,2045,2045,2045,0
20241101,170900,1256114330,2045,2045,2045,2045,0
20241101,170800,1256114330,2045,2045,2045,2045,0
20241101,170700,1256114330,2045,2045,2045,2045,0
20241101,170600,1256114330,2045,2045,2045,2045,0
20241101,170500,1256114330,2045,2045,2045,2045,0
20241101,170400,1256114330,2045,2045,2045,2045,0
20241101,170300,1256114330,2045,2045,2045,2045,0
20241101,170200,1256114330,2045,2045,2045,2045,0
20241101,170100,1256114330,2045,2045,2045,2045,0
20241101,170000,1256114330,2045,2045,2045,2045,0
20241101,165900,1256114330,2045,2045,2045,2045,0
20241101,165800,1256114330,2045,2045,2045,2045,0
20241101,165700,1256114330,2045,2045,2045,2045,0
20241101,165600,1256114330,2045,2045,2045,2045,0
20241101,165500,1256114330,2045,2045,2045,2045,19730
20241101,165400,1256114330,2045,2045,2045,2045,0
20241101,165300,1256114330,2045,2045,2045,2045,0
20241101,165200,1256114330,2045,2045,2045,2045,0
20241101,165100,1256114330,2045,2045,2045,2045,0
20241101,165000,1256114330,2045,2045,2045,2045,0
20241101,164900,1256114330,2045,2045,2045,2045,0
20241101,164800,1256114330,2045,2045,2045,2045,0
20241101,164700,1256114330,2045,2045,2045,2045,0
20241101,164600,1256114330,2045,2045,2045,2045,0
20241101,164500,1256114330,2045,2045,2045,2045,0
20241101,164400,1256114330,2045,2045,2045,2045,0
20241101,164300,1256114330,2045,2045,2045,2045,0
20241101,164200,1256114330,2045,2045,2045,2045,0
20241101,164100,1256114330,2045,2045,2045,2045,0
20241101,164000,1256114330,2045,2045,2045,2045,0
20241101,163900,1256114330,2045,2045,2045,2045,0
20241101,163800,1256114330,2045,2045,2045,2045,0
20241101,163700,1256114330,2045,2045,2045,2045,0
20241101,163600,1256114330,2045,2045,2045,2045,0
20241101,163500,1256114330,2045,2045,2045,2045,0
20241101,163400,1256114330,2045,2045,2045,2045,0
20241101,163300,1256114330,2045,2045,2045,2045,0
20241101,163200,1256114330,2045,2045,2045,2045,0
20241101,163100,1256114330,2045,2045,2045,2045,0
20241101,163000,1256114330,2045,2045,2045,2045,0
20241101,162900,1256114330,2045,2045,2045,2045,0
20241101,162800,1256114330,2045,2045,2045,2045,0
20241101,162700,1256114330,2045,2045,2045,2045,0
20241101,162600,1256114330,2045,2045,2045,2045,0
20241101,162500,1256114330,2045,2045,2045,2045,19730
20241101,162400,1256114330,2045,2045,2045,2045,0
20241101,162300,1256114330,2045,2045,2045,2045,0
20241101,162200,1256114330,2045,2045,2045,2045,0
20241101,162100,1256114330,2045,2045,2045,2045,0
20241101,162000,1256114330,2045,2045,2045,2045,0
20241101,161900,1256114330,2045,2045,2045,2045,0
20241101,161800,1256114330,2045,2045,2045,2045,0
20241101,161700,1256114330,2045,2045,2045,2045,0
20241101,161600,1256114330,2045,2045,2045,2045,0
20241101,161500,1256114330,2045,2045,2045,2045,0
20241101,161400,1256114330,2045,2045,2045,2045,0
20241101,161300,1256114330,2045,2045,2045,2045,0
20241101,161200,1256114330,2045,2045,2045,2045,0
20241101,161100,1256114330,2045,2045,2045,2045,0
20241101,161000,1256114330,2045,2045,2045,2045,0
20241101,160900,1256114330,2045,2045,2045,2045,0
20241101,160800,1256114330,2045,2045,2045,2045,0
20241101,160700,1256114330,2045,2045,2045,2045,0
20241101,160600,1256114330,2045,2045,2045,2045,0
20241101,160500,1256114330,2045,2045,2045,2045,0
20241101,160400,1256114330,2045,2045,2045,2045,0
20241101,160300,1256114330,2045,2045,2045,2045,0
20241101,160200,1256114330,2045,2045,2045,2045,0
20241101,160100,1256114330,2045,2045,2045,2045,0
20241101,160000,1256114330,2045,2045,2045,2045,0
20241101,155900,1256114330,2045,2045,2045,2045,0
20241101,155800,1256114330,2045,2045,2045,2045,0
20241101,155700,1256114330,2045,2045,2045,2045,0
20241101,155600,1256114330,2045,2045,2045,2045,0
20241101,155500,1256114330,2045,2045,2045,2045,19730
20241101,155400,1256114330,2045,2045,2045,2045,0
20241101,155300,1256114330,2045,2045,2045,2045,0
20241101,155200,1256114330,2045,2045,2045,2045,0
20241101,155100,1256114330,2045,2045,2045,2045,0
20241101,155000,1256114330,2045,2045,2045,2045,0
20241101,154900,1256114330,2045,2045,2045,2045,0
20241101,154800,1256114330,2045,2045,2045,2045,0
20241101,154700,1256114330,2045,2045,2045,2045,0
20241101,154600,1256114330,2045,2045,2045,2045,0
20241101,154500,1256114330,2045,2045,2045,2045,0
20241101,154400,1256114330,2045,2045,2045,2045,0
20241101,154300,1256114330,2045,2045,2045,2045,0
20241101,154200,1256114330,2045,2045,2045,2045,0
20241101,154100,1256114330,2045,2045,2045,2045,0
20241101,154000,1256114330,2045,2045,2045,2045,0
20241101,153900,1256114330,2045,2045,2045,2045,0
20241101,153800,1256114330,2045,2045,2045,2045,0
20241101,153700,1256114330,2045,2045,2045,2045,0
20241101,153600,1256114330,2045,2045,2045,2045,0
20241101,153500,1256114330,2045,2045,2045,2045,0
20241101,153400,1256114330,2045,2045,2045,2045,0
20241101,153300,1256114330,2045,2045,2045,2045,0
20241101,153200,1256114330,2045,2045,2045,2045,0
20241101,153100,1256114330,2045,2045,2045,2045,0
20241101,153000,1256114330,2045,2045,2045,2045,19730
20241101,152900,1215766480,2065,2065,2065,2065,0
20241101,152800,1215766480,2065,2065,2065,2065,0
20241101,152700,1215766480,2065,2065,2065,2065,0
20241101,152600,1215766480,2065,2065,2065,2065,0
20241101,152500,1215766480,2065,2065,2065,2065,0
20241101,152400,1215766480,2065,2065,2065,2065,0
20241101,152300,1215766480,2065,2065,2065,2065,0
20241101,152200,1215766480,2065,2065,2065,2065,0
20241101,152100,1215766480,2065,2065,2065,2065,0
20241101,152000,1215766480,2065,2065,2065,2065,0
20241101,151900,1215766480,2065,2060,2065,2055,4011
20241101,151800,1207512255,2060,2055,2065,2055,1656
20241101,151700,1204101135,2055,2060,2060,2055,2451
20241101,151600,1199057745,2060,2060,2060,2055,1094
20241101,151500,1196804360,2055,2060,2060,2055,1654
20241101,151400,1193397815,2060,2055,2060,2055,1109
20241101,151300,1191116290,2050,2055,2055,2050,1345
20241101,151200,1188354040,2055,2055,2055,2050,3205
20241101,151100,1181768780,2050,2055,2055,2050,146
20241101,151000,1181469475,2050,2050,2050,2050,1306
20241101,150900,1178792175,2050,2050,2050,2045,474
20241101,150800,1177821160,2050,2050,2050,2045,3453
20241101,150700,1170754030,2050,2045,2050,2045,771
20241101,150600,1169174590,2050,2050,2050,2050,1636
20241101,150500,1165820790,2050,2050,2050,2050,679
20241101,150400,1164428840,2045,2050,2055,2045,6125
20241101,150300,1151873200,2050,2055,2055,2050,2015
20241101,150200,1147742375,2055,2055,2055,2055,390
20241101,150100,1146940925,2055,2055,2055,2050,1958
20241101,150000,1142919740,2055,2055,2055,2050,301
20241101,145900,1142301810,2055,2055,2055,2055,35
20241101,145800,1142229885,2055,2050,2055,2050,221
20241101,145700,1141776485,2055,2055,2055,2055,157
20241101,145600,1141453850,2055,2045,2055,2045,384
20241101,145500,1140666320,2045,2050,2050,2045,5605
20241101,145400,1129188290,2055,2050,2055,2045,551
20241101,145300,1128057565,2050,2055,2055,2050,22085
20241101,145200,1082782765,2050,2050,2050,2050,287
20241101,145100,1082194415,2050,2055,2055,2045,4302
20241101,145000,1073368595,2055,2050,2055,2050,146
20241101,144900,1073068790,2050,2055,2055,2050,2598
20241101,144800,1067742685,2050,2055,2055,2050,52
20241101,144700,1067635875,2055,2050,2055,2050,1375
20241101,144600,1064816000,2050,2055,2055,2045,2629
20241101,144500,1059429230,2050,2050,2050,2050,247
20241101,144400,1058922880,2050,2050,2050,2050,500
20241101,144300,1057897880,2055,2050,2055,2050,125
20241101,144200,1057641605,2055,2055,2055,2055,61
20241101,144100,1057516250,2055,2050,2055,2050,967
20241101,144000,1055533895,2050,2055,2055,2050,145
20241101,143900,1055236635,2055,2055,2055,2055,32
20241101,143800,1055170875,2050,2055,2060,2050,3229
20241101,143700,1048546110,2055,2045,2055,2045,112
20241101,143600,1048316550,2050,2060,2060,2045,21595
20241101,143500,1004047550,2060,2055,2060,2055,252
20241101,143400,1003529630,2060,2055,2060,2055,639
20241101,143300,1002216435,2055,2055,2055,2055,0
20241101,143200,1002216435,2055,2060,2060,2055,32
20241101,143100,1002150555,2055,2060,2060,2055,1290
20241101,143000,999494105,2060,2065,2065,2060,195
20241101,142900,999092075,2060,2060,2060,2060,1470
20241101,142800,996063875,2060,2060,2060,2060,0
20241101,142700,996063875,2060,2060,2065,2060,236
20241101,142600,995577315,2060,2060,2060,2060,980
20241101,142500,993558515,2060,2065,2065,2060,510
20241101,142400,992506020,2065,2065,2065,2065,943
20241101,142300,990558725,2060,2070,2070,2060,268
20241101,142200,990006300,2070,2065,2070,2065,184
20241101,142100,989626010,2065,2060,2065,2060,231
20241101,142000,989149650,2065,2065,2065,2060,31
20241101,141900,989085695,2060,2070,2070,2060,74
20241101,141800,988933225,2060,2060,2060,2060,101
20241101,141700,988725165,2070,2065,2070,2065,132
20241101,141600,988452575,2070,2065,2070,2065,5865
20241101,141500,976337215,2065,2065,2065,2065,66
20241101,141400,976200925,2065,2065,2065,2060,147
20241101,141300,975898085,2055,2055,2055,2055,1
20241101,141200,975896030,2060,2060,2060,2060,124
20241101,141100,975640590,2060,2060,2060,2060,1000
20241101,141000,973580590,2060,2065,2065,2060,260
20241101,140900,973044410,2065,2065,2065,2065,600
20241101,140800,971805410,2070,2060,2070,2060,3129
20241101,140700,965358915,2050,2060,2060,2050,963
20241101,140600,963379945,2055,2055,2055,2055,4947
20241101,140500,953213860,2055,2055,2055,2055,1
20241101,140400,953211805,2055,2055,2055,2055,0
20241101,140300,953211805,2055,2050,2060,2050,802
20241101,140200,951563785,2055,2055,2055,2055,410
20241101,140100,950721235,2055,2060,2060,2055,29
20241101,140000,950661635,2055,2060,2060,2055,615
20241101,135900,949397785,2055,2055,2055,2055,3077
20241101,135800,943074550,2055,2050,2055,2050,4035
20241101,135700,934787625,2055,2050,2055,2045,2372
20241101,135600,929925370,2055,2045,2055,2045,1898
20241101,135500,926032020,2050,2050,2055,2050,9083
20241101,135400,907411820,2050,2050,2055,2050,1395
20241101,135300,904550745,2050,2050,2055,2050,286
20241101,135200,903963895,2055,2050,2055,2050,1221
20241101,135100,901457460,2055,2055,2055,2050,1759
20241101,135000,897849450,2055,2055,2055,2050,2731
20241101,134900,892241165,2060,2060,2060,2060,100
20241101,134800,892035165,2060,2060,2065,2060,609
20241101,134700,890778460,2060,2060,2060,2060,495
20241101,134600,889758760,2060,2060,2060,2055,229
20241101,134500,889287675,2060,2060,2065,2050,15908
20241101,134400,856590845,2060,2070,2070,2060,7838
20241101,134300,840407020,2075,2070,2075,2065,10146
20241101,134200,819407935,2070,2075,2075,2070,7325
20241101,134100,804211770,2075,2080,2080,2075,303
20241101,134000,803583030,2075,2075,2075,2075,900
20241101,133900,801715530,2075,2075,2075,2075,590
20241101,133800,800491280,2075,2080,2080,2075,618
20241101,133700,799208600,2080,2080,2080,2075,126
20241101,133600,798947135,2080,2080,2080,2080,0
20241101,133500,798947135,2080,2080,2085,2080,7376
20241101,133400,783603940,2080,2080,2080,2080,163
20241101,133300,783264900,2080,2080,2080,2080,232
20241101,133200,782782340,2080,2080,2080,2080,211
20241101,133100,782343460,2080,2080,2080,2080,226
20241101,133000,781873380,2080,2080,2080,2080,1917
20241101,132900,777886020,2085,2080,2085,2080,124
20241101,132800,777628095,2080,2080,2080,2080,0
20241101,132700,777628095,2080,2080,2080,2080,0
20241101,132600,777628095,2080,2085,2085,2080,1375
20241101,132500,774762995,2085,2085,2085,2085,0
20241101,132400,774762995,2085,2090,2090,2085,134
20241101,132300,774483595,2085,2085,2085,2085,2556
20241101,132200,769154335,2085,2085,2085,2085,636
20241101,132100,767828275,2090,2090,2090,2090,0
20241101,132000,767828275,2090,2090,2090,2085,301
20241101,131900,767199835,2090,2090,2090,2090,263
20241101,131800,766650165,2090,2090,2090,2090,690
20241101,131700,765208065,2090,2090,2090,2090,8
20241101,131600,765191345,2090,2085,2090,2085,227
20241101,131500,764717530,2090,2090,2090,2090,66
20241101,131400,764579590,2090,2090,2090,2090,74
20241101,131300,764424930,2090,2095,2095,2090,169
20241101,131200,764070890,2095,2095,2095,2095,120
20241101,131100,763819490,2085,2090,2090,2085,733
20241101,131000,762288295,2090,2090,2090,2090,1116
20241101,130900,759955855,2090,2090,2090,2090,1143
20241101,130800,757566985,2095,2095,2095,2095,66
20241101,130700,757428715,2095,2090,2095,2090,224
20241101,130600,756960055,2090,2090,2090,2090,0
20241101,130500,756960055,2090,2095,2095,2090,268
20241101,130400,756399310,2095,2090,2095,2085,996
20241101,130300,754317020,2090,2085,2090,2085,51
20241101,130200,754210680,2085,2090,2090,2085,653
20241101,130100,752846675,2085,2085,2085,2085,200
20241101,130000,752429675,2085,2085,2085,2085,851
20241101,125900,750655340,2085,2085,2085,2080,239
20241101,125800,750157185,2085,2085,2085,2080,1130
20241101,125700,747803805,2085,2085,2085,2085,434
20241101,125600,746898915,2080,2085,2085,2080,203
20241101,125500,746476350,2085,2085,2085,2085,402
20241101,125400,745638180,2090,2085,2090,2085,130
20241101,125300,745367125,2085,2090,2090,2085,500
20241101,125200,744322230,2090,2085,2090,2085,138
20241101,125100,744034475,2090,2090,2090,2090,2
20241101,125000,744030295,2090,2090,2090,2085,1052
20241101,124900,741831865,2085,2085,2085,2085,201
20241101,124800,741412780,2085,2085,2085,2085,0
20241101,124700,741412780,2085,2085,2085,2085,141
20241101,124600,741118795,2090,2090,2090,2090,141
20241101,124500,740824105,2090,2095,2095,2090,192
20241101,124400,740422495,2095,2095,2095,2095,10
20241101,124300,740401545,2090,2090,2090,2090,146
20241101,124200,740096405,2095,2095,2095,2095,66
20241101,124100,739958135,2090,2090,2090,2090,121
20241101,124000,739705245,2090,2090,2090,2090,2332
20241101,123900,734831365,2090,2085,2090,2085,139
20241101,123800,734541540,2090,2090,2090,2090,586
20241101,123700,733316800,2090,2090,2090,2090,1
20241101,123600,733314710,2085,2085,2090,2085,2557
20241101,123500,727982745,2085,2085,2085,2085,606
20241101,123400,726719235,2080,2080,2080,2080,138
20241101,123300,726432195,2080,2080,2080,2080,0
20241101,123200,726432195,2080,2090,2090,2080,313
20241101,123100,725780225,2085,2085,2090,2085,12
20241101,123000,725755200,2085,2085,2085,2085,4640
20241101,122900,716080800,2090,2090,2090,2090,0
20241101,122800,716080800,2090,2090,2090,2085,202
20241101,122700,715659255,2090,2090,2090,2090,4
20241101,122600,715650895,2090,2090,2090,2090,14
20241101,122500,715621635,2085,2085,2085,2085,138
20241101,122400,715333905,2085,2090,2090,2085,104
20241101,122300,715116750,2085,2085,2090,2085,5776
20241101,122200,703047735,2080,2080,2080,2080,0
20241101,122100,703047735,2080,2080,2080,2080,144
20241101,122000,702748215,2080,2080,2080,2080,150
20241101,121900,702436215,2080,2080,2080,2080,173
20241101,121800,702076375,2085,2090,2090,2085,68
20241101,121700,701934570,2075,2090,2090,2075,1758
20241101,121600,698279130,2095,2090,2095,2090,105
20241101,121500,698059645,2090,2090,2090,2090,24
20241101,121400,698009485,2095,2095,2095,2095,32
20241101,121300,697942445,2095,2090,2095,2090,747
20241101,121200,696377755,2090,2090,2090,2085,1997
20241101,121100,692204725,2090,2085,2090,2085,1911
20241101,121000,688220275,2080,2080,2085,2080,2830
20241101,120900,682333565,2075,2075,2075,2075,0
20241101,120800,682333565,2075,2080,2080,2075,2385
20241101,120700,677382670,2080,2080,2080,2080,0
20241101,120600,677382670,2080,2075,2080,2075,1058
20241101,120500,675187005,2075,2080,2080,2075,5361
20241101,120400,664061125,2080,2080,2080,2075,1050
20241101,120300,661877855,2075,2075,2075,2075,1313
20241101,120200,659153380,2080,2080,2085,2080,165
20241101,120100,658810170,2085,2085,2085,2085,63
20241101,120000,658678815,2085,2085,2085,2085,0
20241101,115900,658678815,2085,2085,2085,2080,413
20241101,115800,657818380,2085,2080,2085,2080,4876
20241101,115700,647669620,2080,2085,2085,2080,1194
20241101,115600,645185790,2085,2085,2085,2085,318
20241101,115500,644522760,2085,2080,2085,2080,145
20241101,115400,644221155,2080,2080,2080,2080,0
20241101,115300,644221155,2080,2080,2080,2080,123
20241101,115200,643965315,2080,2085,2085,2080,67
20241101,115100,643825625,2080,2080,2085,2080,1485
20241101,115000,640736815,2090,2085,2090,2085,1914
20241101,114900,636742185,2085,2080,2085,2080,149
20241101,114800,636432070,2080,2085,2085,2080,87
20241101,114700,636250795,2080,2080,2080,2080,512
20241101,114600,635185835,2075,2080,2080,2075,1255
20241101,114500,632576140,2085,2085,2085,2085,1000
20241101,114400,630491140,2085,2080,2085,2080,554
20241101,114300,629338755,2075,2080,2080,2075,1784
20241101,114200,625636850,2080,2085,2085,2080,115
20241101,114100,625397640,2075,2085,2085,2075,831
20241101,114000,623671145,2080,2085,2085,2080,136
20241101,113900,623388245,2080,2080,2080,2080,880
20241101,113800,621557845,2085,2085,2085,2085,10
20241101,113700,621536995,2090,2080,2090,2075,2685
20241101,113600,615962630,2075,2075,2075,2075,0
20241101,113500,615962630,2075,2085,2085,2075,1284
20241101,113400,613297710,2080,2080,2090,2080,356
20241101,113300,612556280,2080,2080,2080,2080,73
20241101,113200,612404440,2080,2080,2085,2080,111
20241101,113100,612173555,2085,2085,2085,2080,1375
20241101,113000,609306695,2085,2090,2090,2085,5883
20241101,112900,597033450,2090,2075,2090,2075,1633
20241101,112800,593630000,2075,2080,2080,2075,4219
20241101,112700,584874925,2075,2075,2075,2075,85
20241101,112600,584698550,2085,2080,2085,2080,4227
20241101,112500,575900825,2080,2080,2080,2080,65
20241101,112400,575765625,2075,2075,2075,2075,136
20241101,112300,575483425,2075,2075,2075,2075,1180
20241101,112200,573034925,2075,2075,2075,2070,303
20241101,112100,572406855,2070,2075,2075,2070,389
20241101,112000,571600285,2070,2070,2075,2070,5289
20241101,111900,560652050,2070,2075,2075,2070,38
20241101,111800,560573380,2075,2080,2080,2075,66
20241101,111700,560436120,2080,2075,2085,2070,22379
20241101,111600,514083355,2075,2080,2080,2075,3018
20241101,111500,507812960,2080,2080,2080,2080,162
20241101,111400,507476000,2080,2080,2080,2070,8002
20241101,111300,490866470,2080,2085,2085,2080,104
20241101,111200,490650060,2080,2080,2080,2080,1587
20241101,111100,487349100,2080,2085,2085,2080,296
20241101,111000,486733065,2085,2085,2085,2085,1
20241101,110900,486730980,2085,2085,2085,2080,391
20241101,110800,485916380,2085,2085,2085,2085,163
20241101,110700,485576525,2085,2080,2085,2080,5733
20241101,110600,473651875,2085,2090,2090,2085,419
20241101,110500,472777950,2090,2090,2090,2085,145
20241101,110400,472475585,2085,2085,2085,2085,3330
20241101,110300,465532535,2085,2090,2090,2085,568
20241101,110200,464348005,2095,2090,2095,2085,455
20241101,110100,463397885,2095,2090,2095,2090,209
20241101,110000,462960750,2090,2090,2090,2090,40
20241101,105900,462877150,2090,2090,2090,2090,1085
20241101,105800,460609500,2090,2095,2095,2090,1779
20241101,105700,456890740,2095,2095,2095,2095,24
20241101,105600,456840460,2095,2095,2095,2090,197
20241101,105500,456428400,2095,2095,2095,2095,8
20241101,105400,456411640,2090,2095,2095,2090,618
20241101,105300,455119700,2095,2090,2095,2090,152
20241101,105200,454802015,2095,2100,2100,2095,7
20241101,105100,454787330,2100,2090,2100,2090,903
20241101,105000,452897535,2090,2090,2095,2090,474
20241101,104900,451906870,2095,2095,2095,2095,95
20241101,104800,451707845,2090,2090,2090,2090,51
20241101,104700,451601255,2090,2095,2095,2090,182
20241101,104600,451220625,2095,2095,2095,2095,796
20241101,104500,449553005,2095,2095,2095,2095,146
20241101,104400,449247135,2100,2095,2100,2095,246
20241101,104300,448731140,2095,2095,2095,2095,0
20241101,104200,448731140,2095,2095,2095,2095,447
20241101,104100,447794675,2090,2090,2095,2090,242
20241101,104000,447288870,2090,2090,2090,2090,143
20241101,103900,446990000,2090,2090,2095,2090,1003
20241101,103800,444891855,2095,2100,2100,2095,345
20241101,103700,444168525,2100,2090,2100,2090,313
20241101,103600,443513190,2095,2095,2095,2095,85
20241101,103500,443335115,2095,2095,2095,2095,423
20241101,103400,442448930,2095,2095,2100,2095,1224
20241101,103300,439884330,2095,2095,2095,2095,241
20241101,103200,439379435,2095,2090,2095,2090,1184
20241101,103100,436904870,2095,2090,2095,2090,2
20241101,103000,436900685,2095,2090,2095,2090,2518
20241101,102900,431626125,2090,2085,2090,2085,977
20241101,102800,429584700,2085,2085,2085,2085,133
20241101,102700,429307395,2090,2090,2090,2085,492
20241101,102600,428279160,2085,2085,2090,2085,423
20241101,102500,427395865,2085,2085,2085,2085,20
20241101,102400,427354165,2085,2085,2090,2085,1775
20241101,102300,423649070,2090,2085,2090,2085,2
20241101,102200,423644895,2085,2085,2085,2085,126
20241101,102100,423382185,2085,2080,2090,2080,1605
20241101,102000,420043760,2080,2085,2090,2080,1501
20241101,101900,416917210,2085,2085,2085,2085,1001
20241101,101800,414830125,2085,2075,2085,2075,2520
20241101,101700,409594620,2080,2080,2080,2075,2403
20241101,101600,404596625,2085,2080,2085,2080,1783
20241101,101500,400880720,2085,2080,2085,2080,1456
20241101,101400,397852235,2075,2075,2080,2075,7053
20241101,101300,383211740,2080,2080,2090,2075,10816
20241101,101200,360712955,2085,2080,2085,2080,3141
20241101,101100,354176445,2085,2085,2085,2085,4969
20241101,101000,343816080,2085,2090,2090,2085,1387
20241101,100900,340917945,2095,2090,2095,2090,404
20241101,100800,340072205,2090,2090,2105,2090,1594
20241101,100700,336740680,2105,2100,2105,2095,2801
20241101,100600,330860770,2095,2090,2095,2085,10579
20241101,100500,308784865,2085,2090,2090,2085,2661
20241101,100400,303224900,2100,2090,2100,2090,1369
20241101,100300,300362555,2100,2090,2100,2090,2581
20241101,100200,294964515,2090,2085,2090,2085,11073
20241101,100100,271836255,2085,2090,2095,2085,1488
20241101,100000,268726690,2090,2090,2090,2085,5737
20241101,095900,256739200,2095,2095,2095,2095,310
20241101,095800,256089750,2090,2100,2100,2090,4209
20241101,095700,247273480,2095,2100,2100,2095,501
20241101,095600,246222090,2100,2100,2100,2095,367
20241101,095500,245453165,2100,2105,2105,2100,584
20241101,095400,244224185,2105,2095,2105,2095,2316
20241101,095300,239371565,2100,2100,2105,2100,30
20241101,095200,239308545,2095,2095,2105,2095,206
20241101,095100,238876865,2095,2105,2105,2095,1623
20241101,095000,235469520,2105,2105,2105,2105,2183
20241101,094900,230874305,2105,2105,2105,2105,471
20241101,094800,229882850,2110,2110,2110,2110,647
20241101,094700,228517680,2110,2110,2110,2110,50
20241101,094600,228412180,2110,2110,2110,2110,5
20241101,094500,228401630,2110,2110,2110,2110,642
20241101,094400,227047010,2110,2105,2110,2105,18
20241101,094300,227009115,2100,2105,2105,2100,2692
20241101,094200,221348310,2110,2110,2110,2110,108
20241101,094100,221120430,2110,2115,2120,2110,576
20241101,094000,219902130,2105,2105,2105,2105,2838
20241101,093900,213928140,2110,2115,2115,2110,2462
20241101,093800,208732740,2110,2115,2115,2110,110
20241101,093700,208500590,2120,2120,2120,2110,308
20241101,093600,207848945,2120,2115,2120,2115,348
20241101,093500,207112425,2115,2115,2115,2110,1518
20241101,093400,203901910,2110,2105,2110,2105,316
20241101,093300,203236650,2110,2110,2110,2105,355
20241101,093200,202487750,2110,2110,2110,2110,2293
20241101,093100,197649520,2110,2110,2110,2105,135
20241101,093000,197364940,2105,2100,2105,2100,2184
20241101,092900,192770750,2100,2100,2100,2100,519
20241101,092800,191680850,2100,2100,2100,2100,350
20241101,092700,190945850,2100,2100,2100,2095,10
20241101,092600,190924855,2100,2100,2100,2100,1030
20241101,092500,188761855,2095,2090,2095,2090,1035
20241101,092400,186593710,2095,2090,2095,2090,1020
20241101,092300,184461905,2090,2090,2090,2085,6429
20241101,092200,171026295,2090,2100,2100,2090,637
20241101,092100,169694180,2100,2090,2100,2090,8217
20241101,092000,152513585,2090,2090,2090,2090,1833
20241101,091900,148682615,2090,2090,2095,2090,64
20241101,091800,148548850,2090,2095,2095,2090,802
20241101,091700,146872165,2090,2100,2100,2090,6731
20241101,091600,132763245,2100,2100,2100,2100,2049
20241101,091500,128460345,2100,2100,2100,2095,3274
20241101,091400,121594245,2100,2100,2100,2100,190
20241101,091300,121195245,2100,2100,2105,2100,3141
20241101,091200,114598650,2100,2105,2105,2100,55
20241101,091100,114482895,2100,2100,2100,2095,1247
20241101,091000,111866555,2100,2100,2100,2095,2061
20241101,090900,107547870,2100,2105,2105,2095,3547
20241101,090800,100098105,2105,2100,2105,2100,1382
20241101,090700,97194135,2105,2100,2105,2100,628
20241101,090600,95873830,2100,2100,2100,2095,3771
20241101,090500,87961780,2105,2090,2105,2085,3878
20241101,090400,79829650,2090,2095,2100,2090,5994
20241101,090300,67286320,2095,2085,2100,2085,1056
20241101,090200,65079785,2090,2090,2100,2085,4692
20241101,090100,55272705,2095,2095,2095,2085,1314
20241101,090000,52526885,2095,2085,2105,2085,25174