KissMeData/039420/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192000,118164000,2620,2620,2620,2620,752
20241101,191900,118164000,2620,2620,2620,2620,0
20241101,191800,118164000,2620,2620,2620,2620,0
20241101,191700,118164000,2620,2620,2620,2620,0
20241101,191600,118164000,2620,2620,2620,2620,0
20241101,191500,118164000,2620,2620,2620,2620,0
20241101,191400,118164000,2620,2620,2620,2620,0
20241101,191300,118164000,2620,2620,2620,2620,0
20241101,191200,118164000,2620,2620,2620,2620,0
20241101,191100,118164000,2620,2620,2620,2620,0
20241101,191000,118164000,2620,2620,2620,2620,0
20241101,190900,118164000,2620,2620,2620,2620,0
20241101,190800,118164000,2620,2620,2620,2620,0
20241101,190700,118164000,2620,2620,2620,2620,0
20241101,190600,118164000,2620,2620,2620,2620,0
20241101,190500,118164000,2620,2620,2620,2620,0
20241101,190400,118164000,2620,2620,2620,2620,0
20241101,190300,118164000,2620,2620,2620,2620,0
20241101,190200,118164000,2620,2620,2620,2620,0
20241101,190100,118164000,2620,2620,2620,2620,0
20241101,190000,118164000,2620,2620,2620,2620,0
20241101,185900,118164000,2620,2620,2620,2620,0
20241101,185800,118164000,2620,2620,2620,2620,0
20241101,185700,118164000,2620,2620,2620,2620,0
20241101,185600,118164000,2620,2620,2620,2620,0
20241101,185500,118164000,2620,2620,2620,2620,0
20241101,185400,118164000,2620,2620,2620,2620,0
20241101,185300,118164000,2620,2620,2620,2620,0
20241101,185200,118164000,2620,2620,2620,2620,0
20241101,185100,118164000,2620,2620,2620,2620,0
20241101,185000,118164000,2620,2620,2620,2620,752
20241101,184900,118164000,2620,2620,2620,2620,0
20241101,184800,118164000,2620,2620,2620,2620,0
20241101,184700,118164000,2620,2620,2620,2620,0
20241101,184600,118164000,2620,2620,2620,2620,0
20241101,184500,118164000,2620,2620,2620,2620,0
20241101,184400,118164000,2620,2620,2620,2620,0
20241101,184300,118164000,2620,2620,2620,2620,0
20241101,184200,118164000,2620,2620,2620,2620,0
20241101,184100,118164000,2620,2620,2620,2620,0
20241101,184000,118164000,2620,2620,2620,2620,0
20241101,183900,118164000,2620,2620,2620,2620,0
20241101,183800,118164000,2620,2620,2620,2620,0
20241101,183700,118164000,2620,2620,2620,2620,0
20241101,183600,118164000,2620,2620,2620,2620,0
20241101,183500,118164000,2620,2620,2620,2620,0
20241101,183400,118164000,2620,2620,2620,2620,0
20241101,183300,118164000,2620,2620,2620,2620,0
20241101,183200,118164000,2620,2620,2620,2620,0
20241101,183100,118164000,2620,2620,2620,2620,0
20241101,183000,118164000,2620,2620,2620,2620,0
20241101,182900,118164000,2620,2620,2620,2620,0
20241101,182800,118164000,2620,2620,2620,2620,0
20241101,182700,118164000,2620,2620,2620,2620,0
20241101,182600,118164000,2620,2620,2620,2620,0
20241101,182500,118164000,2620,2620,2620,2620,0
20241101,182400,118164000,2620,2620,2620,2620,0
20241101,182300,118164000,2620,2620,2620,2620,0
20241101,182200,118164000,2620,2620,2620,2620,0
20241101,182100,118164000,2620,2620,2620,2620,0
20241101,182000,118164000,2620,2620,2620,2620,752
20241101,181900,118164000,2620,2620,2620,2620,0
20241101,181800,118164000,2620,2620,2620,2620,0
20241101,181700,118164000,2620,2620,2620,2620,0
20241101,181600,118164000,2620,2620,2620,2620,0
20241101,181500,118164000,2620,2620,2620,2620,0
20241101,181400,118164000,2620,2620,2620,2620,0
20241101,181300,118164000,2620,2620,2620,2620,0
20241101,181200,118164000,2620,2620,2620,2620,0
20241101,181100,118164000,2620,2620,2620,2620,0
20241101,181000,118164000,2620,2620,2620,2620,0
20241101,180900,118164000,2620,2620,2620,2620,0
20241101,180800,118164000,2620,2620,2620,2620,0
20241101,180700,118164000,2620,2620,2620,2620,0
20241101,180600,118164000,2620,2620,2620,2620,0
20241101,180500,118164000,2620,2620,2620,2620,0
20241101,180400,118164000,2620,2620,2620,2620,0
20241101,180300,118164000,2620,2620,2620,2620,0
20241101,180200,118164000,2620,2620,2620,2620,0
20241101,180100,118164000,2620,2620,2620,2620,0
20241101,180000,118164000,2620,2620,2620,2620,0
20241101,175900,118164000,2620,2620,2620,2620,0
20241101,175800,118164000,2620,2620,2620,2620,0
20241101,175700,118164000,2620,2620,2620,2620,0
20241101,175600,118164000,2620,2620,2620,2620,0
20241101,175500,118164000,2620,2620,2620,2620,0
20241101,175400,118164000,2620,2620,2620,2620,0
20241101,175300,118164000,2620,2620,2620,2620,0
20241101,175200,118164000,2620,2620,2620,2620,0
20241101,175100,118164000,2620,2620,2620,2620,0
20241101,175000,118164000,2620,2620,2620,2620,752
20241101,174900,118164000,2620,2620,2620,2620,0
20241101,174800,118164000,2620,2620,2620,2620,0
20241101,174700,118164000,2620,2620,2620,2620,0
20241101,174600,118164000,2620,2620,2620,2620,0
20241101,174500,118164000,2620,2620,2620,2620,0
20241101,174400,118164000,2620,2620,2620,2620,0
20241101,174300,118164000,2620,2620,2620,2620,0
20241101,174200,118164000,2620,2620,2620,2620,0
20241101,174100,118164000,2620,2620,2620,2620,0
20241101,174000,118164000,2620,2620,2620,2620,0
20241101,173900,118164000,2620,2620,2620,2620,0
20241101,173800,118164000,2620,2620,2620,2620,0
20241101,173700,118164000,2620,2620,2620,2620,0
20241101,173600,118164000,2620,2620,2620,2620,0
20241101,173500,118164000,2620,2620,2620,2620,0
20241101,173400,118164000,2620,2620,2620,2620,0
20241101,173300,118164000,2620,2620,2620,2620,0
20241101,173200,118164000,2620,2620,2620,2620,0
20241101,173100,118164000,2620,2620,2620,2620,0
20241101,173000,118164000,2620,2620,2620,2620,0
20241101,172900,118164000,2620,2620,2620,2620,0
20241101,172800,118164000,2620,2620,2620,2620,0
20241101,172700,118164000,2620,2620,2620,2620,0
20241101,172600,118164000,2620,2620,2620,2620,0
20241101,172500,118164000,2620,2620,2620,2620,0
20241101,172400,118164000,2620,2620,2620,2620,0
20241101,172300,118164000,2620,2620,2620,2620,0
20241101,172200,118164000,2620,2620,2620,2620,0
20241101,172100,118164000,2620,2620,2620,2620,0
20241101,172000,118164000,2620,2620,2620,2620,752
20241101,171900,118164000,2620,2620,2620,2620,0
20241101,171800,118164000,2620,2620,2620,2620,0
20241101,171700,118164000,2620,2620,2620,2620,0
20241101,171600,118164000,2620,2620,2620,2620,0
20241101,171500,118164000,2620,2620,2620,2620,0
20241101,171400,118164000,2620,2620,2620,2620,0
20241101,171300,118164000,2620,2620,2620,2620,0
20241101,171200,118164000,2620,2620,2620,2620,0
20241101,171100,118164000,2620,2620,2620,2620,0
20241101,171000,118164000,2620,2620,2620,2620,0
20241101,170900,118164000,2620,2620,2620,2620,0
20241101,170800,118164000,2620,2620,2620,2620,0
20241101,170700,118164000,2620,2620,2620,2620,0
20241101,170600,118164000,2620,2620,2620,2620,0
20241101,170500,118164000,2620,2620,2620,2620,0
20241101,170400,118164000,2620,2620,2620,2620,0
20241101,170300,118164000,2620,2620,2620,2620,0
20241101,170200,118164000,2620,2620,2620,2620,0
20241101,170100,118164000,2620,2620,2620,2620,0
20241101,170000,118164000,2620,2620,2620,2620,0
20241101,165900,118164000,2620,2620,2620,2620,0
20241101,165800,118164000,2620,2620,2620,2620,0
20241101,165700,118164000,2620,2620,2620,2620,0
20241101,165600,118164000,2620,2620,2620,2620,0
20241101,165500,118164000,2620,2620,2620,2620,0
20241101,165400,118164000,2620,2620,2620,2620,0
20241101,165300,118164000,2620,2620,2620,2620,0
20241101,165200,118164000,2620,2620,2620,2620,0
20241101,165100,118164000,2620,2620,2620,2620,0
20241101,165000,118164000,2620,2620,2620,2620,752
20241101,164900,118164000,2620,2620,2620,2620,0
20241101,164800,118164000,2620,2620,2620,2620,0
20241101,164700,118164000,2620,2620,2620,2620,0
20241101,164600,118164000,2620,2620,2620,2620,0
20241101,164500,118164000,2620,2620,2620,2620,0
20241101,164400,118164000,2620,2620,2620,2620,0
20241101,164300,118164000,2620,2620,2620,2620,0
20241101,164200,118164000,2620,2620,2620,2620,0
20241101,164100,118164000,2620,2620,2620,2620,0
20241101,164000,118164000,2620,2620,2620,2620,0
20241101,163900,118164000,2620,2620,2620,2620,0
20241101,163800,118164000,2620,2620,2620,2620,0
20241101,163700,118164000,2620,2620,2620,2620,0
20241101,163600,118164000,2620,2620,2620,2620,0
20241101,163500,118164000,2620,2620,2620,2620,0
20241101,163400,118164000,2620,2620,2620,2620,0
20241101,163300,118164000,2620,2620,2620,2620,0
20241101,163200,118164000,2620,2620,2620,2620,0
20241101,163100,118164000,2620,2620,2620,2620,0
20241101,163000,118164000,2620,2620,2620,2620,0
20241101,162900,118164000,2620,2620,2620,2620,0
20241101,162800,118164000,2620,2620,2620,2620,0
20241101,162700,118164000,2620,2620,2620,2620,0
20241101,162600,118164000,2620,2620,2620,2620,0
20241101,162500,118164000,2620,2620,2620,2620,0
20241101,162400,118164000,2620,2620,2620,2620,0
20241101,162300,118164000,2620,2620,2620,2620,0
20241101,162200,118164000,2620,2620,2620,2620,0
20241101,162100,118164000,2620,2620,2620,2620,0
20241101,162000,118164000,2620,2620,2620,2620,752
20241101,161900,118164000,2620,2620,2620,2620,0
20241101,161800,118164000,2620,2620,2620,2620,0
20241101,161700,118164000,2620,2620,2620,2620,0
20241101,161600,118164000,2620,2620,2620,2620,0
20241101,161500,118164000,2620,2620,2620,2620,0
20241101,161400,118164000,2620,2620,2620,2620,0
20241101,161300,118164000,2620,2620,2620,2620,0
20241101,161200,118164000,2620,2620,2620,2620,0
20241101,161100,118164000,2620,2620,2620,2620,0
20241101,161000,118164000,2620,2620,2620,2620,0
20241101,160900,118164000,2620,2620,2620,2620,0
20241101,160800,118164000,2620,2620,2620,2620,0
20241101,160700,118164000,2620,2620,2620,2620,0
20241101,160600,118164000,2620,2620,2620,2620,0
20241101,160500,118164000,2620,2620,2620,2620,0
20241101,160400,118164000,2620,2620,2620,2620,0
20241101,160300,118164000,2620,2620,2620,2620,0
20241101,160200,118164000,2620,2620,2620,2620,0
20241101,160100,118164000,2620,2620,2620,2620,0
20241101,160000,118164000,2620,2620,2620,2620,0
20241101,155900,118164000,2620,2620,2620,2620,0
20241101,155800,118164000,2620,2620,2620,2620,0
20241101,155700,118164000,2620,2620,2620,2620,0
20241101,155600,118164000,2620,2620,2620,2620,0
20241101,155500,118164000,2620,2620,2620,2620,0
20241101,155400,118164000,2620,2620,2620,2620,0
20241101,155300,118164000,2620,2620,2620,2620,0
20241101,155200,118164000,2620,2620,2620,2620,0
20241101,155100,118164000,2620,2620,2620,2620,0
20241101,155000,118164000,2620,2620,2620,2620,752
20241101,154900,118164000,2620,2620,2620,2620,0
20241101,154800,118164000,2620,2620,2620,2620,0
20241101,154700,118164000,2620,2620,2620,2620,0
20241101,154600,118164000,2620,2620,2620,2620,0
20241101,154500,118164000,2620,2620,2620,2620,0
20241101,154400,118164000,2620,2620,2620,2620,0
20241101,154300,118164000,2620,2620,2620,2620,0
20241101,154200,118164000,2620,2620,2620,2620,0
20241101,154100,118164000,2620,2620,2620,2620,0
20241101,154000,118164000,2620,2620,2620,2620,0
20241101,153900,118164000,2620,2620,2620,2620,0
20241101,153800,118164000,2620,2620,2620,2620,0
20241101,153700,118164000,2620,2620,2620,2620,0
20241101,153600,118164000,2620,2620,2620,2620,0
20241101,153500,118164000,2620,2620,2620,2620,0
20241101,153400,118164000,2620,2620,2620,2620,0
20241101,153300,118164000,2620,2620,2620,2620,0
20241101,153200,118164000,2620,2620,2620,2620,0
20241101,153100,118164000,2620,2620,2620,2620,0
20241101,153000,118164000,2620,2620,2620,2620,752
20241101,152900,116193760,2600,2600,2600,2600,0
20241101,152800,116193760,2600,2600,2600,2600,0
20241101,152700,116193760,2600,2600,2600,2600,0
20241101,152600,116193760,2600,2600,2600,2600,0
20241101,152500,116193760,2600,2600,2600,2600,0
20241101,152400,116193760,2600,2600,2600,2600,0
20241101,152300,116193760,2600,2600,2600,2600,0
20241101,152200,116193760,2600,2600,2600,2600,0
20241101,152100,116193760,2600,2600,2600,2600,0
20241101,152000,116193760,2600,2600,2600,2600,0
20241101,151900,116193760,2600,2600,2600,2600,0
20241101,151800,116193760,2600,2600,2600,2600,0
20241101,151700,116193760,2600,2600,2600,2600,0
20241101,151600,116193760,2600,2600,2600,2600,0
20241101,151500,116193760,2600,2600,2600,2600,0
20241101,151400,116193760,2600,2600,2600,2600,0
20241101,151300,116193760,2600,2600,2600,2600,0
20241101,151200,116193760,2600,2600,2600,2600,609
20241101,151100,114610360,2600,2600,2600,2600,0
20241101,151000,114610360,2600,2600,2600,2600,0
20241101,150900,114610360,2600,2600,2600,2600,0
20241101,150800,114610360,2600,2600,2600,2600,0
20241101,150700,114610360,2600,2600,2600,2600,0
20241101,150600,114610360,2600,2600,2600,2600,4131
20241101,150500,103869760,2605,2605,2605,2605,0
20241101,150400,103869760,2605,2605,2605,2605,0
20241101,150300,103869760,2605,2605,2605,2605,1186
20241101,150200,100780230,2610,2610,2610,2610,0
20241101,150100,100780230,2610,2610,2610,2610,0
20241101,150000,100780230,2610,2610,2610,2610,0
20241101,145900,100780230,2610,2610,2610,2610,2
20241101,145800,100775010,2620,2620,2620,2620,0
20241101,145700,100775010,2620,2620,2620,2620,0
20241101,145600,100775010,2620,2620,2620,2620,3
20241101,145500,100767150,2620,2605,2620,2605,23673
20241101,145400,39047455,2605,2605,2605,2605,0
20241101,145300,39047455,2605,2605,2605,2605,0
20241101,145200,39047455,2605,2605,2605,2605,0
20241101,145100,39047455,2605,2605,2605,2605,0
20241101,145000,39047455,2605,2605,2605,2605,9
20241101,144900,39024010,2605,2600,2605,2600,10
20241101,144800,38998005,2605,2605,2605,2605,1
20241101,144700,38995400,2600,2600,2600,2600,0
20241101,144600,38995400,2600,2600,2600,2600,0
20241101,144500,38995400,2600,2600,2600,2600,0
20241101,144400,38995400,2600,2600,2600,2600,0
20241101,144300,38995400,2600,2600,2600,2600,0
20241101,144200,38995400,2600,2600,2600,2600,0
20241101,144100,38995400,2600,2600,2600,2600,0
20241101,144000,38995400,2600,2600,2600,2600,0
20241101,143900,38995400,2600,2600,2600,2600,2
20241101,143800,38990200,2600,2600,2600,2600,0
20241101,143700,38990200,2600,2600,2600,2600,0
20241101,143600,38990200,2600,2600,2600,2600,0
20241101,143500,38990200,2600,2600,2600,2600,0
20241101,143400,38990200,2600,2600,2600,2600,38
20241101,143300,38891400,2605,2605,2605,2605,1
20241101,143200,38888795,2600,2600,2600,2600,1
20241101,143100,38886195,2600,2600,2600,2600,6
20241101,143000,38870595,2600,2600,2600,2600,0
20241101,142900,38870595,2600,2600,2600,2600,12
20241101,142800,38839395,2600,2600,2600,2600,0
20241101,142700,38839395,2600,2600,2600,2600,0
20241101,142600,38839395,2600,2600,2600,2600,0
20241101,142500,38839395,2600,2600,2600,2600,337
20241101,142400,37963195,2605,2605,2605,2605,0
20241101,142300,37963195,2605,2605,2605,2605,0
20241101,142200,37963195,2605,2605,2605,2605,0
20241101,142100,37963195,2605,2605,2605,2605,541
20241101,142000,36553890,2605,2605,2605,2605,0
20241101,141900,36553890,2605,2605,2605,2605,2
20241101,141800,36548680,2605,2605,2605,2605,0
20241101,141700,36548680,2605,2605,2605,2605,0
20241101,141600,36548680,2605,2605,2605,2605,0
20241101,141500,36548680,2605,2605,2605,2605,0
20241101,141400,36548680,2605,2605,2605,2605,0
20241101,141300,36548680,2605,2605,2605,2605,0
20241101,141200,36548680,2605,2605,2605,2605,0
20241101,141100,36548680,2605,2605,2605,2605,0
20241101,141000,36548680,2605,2605,2605,2605,0
20241101,140900,36548680,2605,2605,2605,2605,2
20241101,140800,36543470,2605,2605,2605,2605,0
20241101,140700,36543470,2605,2605,2605,2605,1
20241101,140600,36540865,2610,2610,2610,2610,0
20241101,140500,36540865,2610,2610,2610,2610,0
20241101,140400,36540865,2610,2610,2610,2610,70
20241101,140300,36358165,2610,2610,2610,2610,0
20241101,140200,36358165,2610,2610,2610,2610,0
20241101,140100,36358165,2610,2610,2610,2610,0
20241101,140000,36358165,2610,2610,2610,2610,0
20241101,135900,36358165,2610,2610,2610,2610,0
20241101,135800,36358165,2610,2610,2610,2610,0
20241101,135700,36358165,2610,2610,2610,2610,0
20241101,135600,36358165,2610,2610,2610,2610,0
20241101,135500,36358165,2610,2610,2610,2610,13
20241101,135400,36324235,2610,2610,2610,2610,70
20241101,135300,36141535,2610,2610,2610,2610,0
20241101,135200,36141535,2610,2610,2610,2610,0
20241101,135100,36141535,2610,2610,2610,2610,0
20241101,135000,36141535,2610,2610,2610,2610,248
20241101,134900,35494255,2615,2615,2615,2615,0
20241101,134800,35494255,2615,2615,2615,2615,7
20241101,134700,35475950,2615,2615,2615,2615,0
20241101,134600,35475950,2615,2615,2615,2615,0
20241101,134500,35475950,2615,2615,2615,2615,0
20241101,134400,35475950,2615,2615,2615,2615,70
20241101,134300,35292900,2615,2615,2615,2615,0
20241101,134200,35292900,2615,2615,2615,2615,0
20241101,134100,35292900,2615,2615,2615,2615,0
20241101,134000,35292900,2615,2615,2615,2615,0
20241101,133900,35292900,2615,2615,2615,2615,0
20241101,133800,35292900,2615,2615,2615,2615,1
20241101,133700,35290285,2610,2610,2610,2610,1
20241101,133600,35287675,2615,2615,2615,2615,0
20241101,133500,35287675,2615,2615,2615,2615,0
20241101,133400,35287675,2615,2615,2615,2615,70
20241101,133300,35104625,2615,2615,2615,2615,6
20241101,133200,35088935,2610,2610,2610,2610,0
20241101,133100,35088935,2610,2610,2610,2610,0
20241101,133000,35088935,2610,2610,2610,2610,0
20241101,132900,35088935,2610,2610,2610,2610,2
20241101,132800,35083715,2610,2610,2610,2610,0
20241101,132700,35083715,2610,2610,2610,2610,0
20241101,132600,35083715,2610,2610,2610,2610,2
20241101,132500,35078495,2615,2615,2615,2615,0
20241101,132400,35078495,2615,2615,2615,2615,63
20241101,132300,34913750,2615,2615,2615,2615,0
20241101,132200,34913750,2615,2615,2615,2615,0
20241101,132100,34913750,2615,2615,2615,2615,0
20241101,132000,34913750,2615,2615,2615,2615,0
20241101,131900,34913750,2615,2615,2615,2615,0
20241101,131800,34913750,2615,2615,2615,2615,0
20241101,131700,34913750,2615,2615,2615,2615,0
20241101,131600,34913750,2615,2615,2615,2615,0
20241101,131500,34913750,2615,2615,2615,2615,0
20241101,131400,34913750,2615,2615,2615,2615,85
20241101,131300,34691475,2615,2615,2615,2615,0
20241101,131200,34691475,2615,2615,2615,2615,0
20241101,131100,34691475,2615,2615,2615,2615,0
20241101,131000,34691475,2615,2615,2615,2615,0
20241101,130900,34691475,2615,2615,2615,2615,0
20241101,130800,34691475,2615,2615,2615,2615,1
20241101,130700,34688860,2610,2610,2610,2610,0
20241101,130600,34688860,2610,2610,2610,2610,0
20241101,130500,34688860,2610,2610,2610,2610,0
20241101,130400,34688860,2610,2610,2610,2610,0
20241101,130300,34688860,2610,2610,2610,2610,0
20241101,130200,34688860,2610,2610,2610,2610,0
20241101,130100,34688860,2610,2610,2610,2610,0
20241101,130000,34688860,2610,2610,2610,2610,0
20241101,125900,34688860,2610,2610,2610,2610,2
20241101,125800,34683640,2610,2610,2610,2610,1
20241101,125700,34681030,2610,2610,2610,2610,0
20241101,125600,34681030,2610,2610,2610,2610,0
20241101,125500,34681030,2610,2610,2610,2610,0
20241101,125400,34681030,2610,2610,2610,2610,0
20241101,125300,34681030,2610,2610,2610,2610,1
20241101,125200,34678420,2610,2610,2610,2610,0
20241101,125100,34678420,2610,2610,2610,2610,0
20241101,125000,34678420,2610,2610,2610,2610,0
20241101,124900,34678420,2610,2610,2610,2610,3
20241101,124800,34670590,2610,2610,2610,2610,0
20241101,124700,34670590,2610,2610,2610,2610,0
20241101,124600,34670590,2610,2610,2610,2610,0
20241101,124500,34670590,2610,2610,2610,2610,0
20241101,124400,34670590,2610,2610,2610,2610,17
20241101,124300,34626220,2610,2610,2610,2610,0
20241101,124200,34626220,2610,2610,2610,2610,0
20241101,124100,34626220,2610,2610,2610,2610,47
20241101,124000,34503550,2605,2605,2605,2605,0
20241101,123900,34503550,2605,2605,2605,2605,6
20241101,123800,34487920,2605,2605,2605,2605,3
20241101,123700,34480105,2605,2605,2605,2605,1
20241101,123600,34477500,2605,2605,2605,2605,2
20241101,123500,34472290,2605,2605,2605,2605,1
20241101,123400,34469685,2605,2610,2610,2605,78
20241101,123300,34266110,2610,2610,2610,2610,0
20241101,123200,34266110,2610,2610,2610,2610,0
20241101,123100,34266110,2610,2610,2610,2610,425
20241101,123000,33156860,2610,2610,2610,2610,0
20241101,122900,33156860,2610,2610,2610,2610,2
20241101,122800,33151640,2610,2610,2610,2610,0
20241101,122700,33151640,2610,2610,2610,2610,0
20241101,122600,33151640,2610,2610,2610,2610,0
20241101,122500,33151640,2610,2610,2610,2610,0
20241101,122400,33151640,2610,2610,2610,2610,0
20241101,122300,33151640,2610,2610,2610,2610,0
20241101,122200,33151640,2610,2610,2610,2610,0
20241101,122100,33151640,2610,2610,2610,2610,0
20241101,122000,33151640,2610,2610,2610,2610,0
20241101,121900,33151640,2610,2610,2610,2610,3
20241101,121800,33143810,2610,2610,2610,2610,1
20241101,121700,33141200,2610,2610,2610,2610,1
20241101,121600,33138590,2610,2610,2610,2610,0
20241101,121500,33138590,2610,2610,2610,2610,0
20241101,121400,33138590,2610,2610,2610,2610,1
20241101,121300,33135980,2610,2610,2610,2610,0
20241101,121200,33135980,2610,2610,2610,2610,0
20241101,121100,33135980,2610,2610,2610,2610,0
20241101,121000,33135980,2610,2610,2610,2610,0
20241101,120900,33135980,2610,2610,2610,2610,1
20241101,120800,33133370,2615,2615,2615,2615,1
20241101,120700,33130755,2610,2610,2610,2610,16
20241101,120600,33088995,2610,2610,2610,2610,0
20241101,120500,33088995,2610,2610,2610,2610,0
20241101,120400,33088995,2610,2610,2610,2610,0
20241101,120300,33088995,2610,2610,2610,2610,0
20241101,120200,33088995,2610,2610,2610,2610,0
20241101,120100,33088995,2610,2610,2610,2610,0
20241101,120000,33088995,2610,2610,2610,2610,0
20241101,115900,33088995,2610,2610,2610,2610,4
20241101,115800,33078555,2610,2610,2610,2610,1
20241101,115700,33075945,2610,2610,2610,2610,0
20241101,115600,33075945,2610,2610,2610,2610,0
20241101,115500,33075945,2610,2615,2615,2610,2
20241101,115400,33070720,2610,2610,2610,2610,1
20241101,115300,33068110,2610,2610,2610,2610,0
20241101,115200,33068110,2610,2610,2610,2610,0
20241101,115100,33068110,2610,2610,2610,2610,0
20241101,115000,33068110,2610,2610,2610,2610,1
20241101,114900,33065500,2605,2605,2605,2605,1
20241101,114800,33062895,2605,2605,2605,2605,1
20241101,114700,33060290,2605,2605,2605,2605,0
20241101,114600,33060290,2605,2605,2605,2605,0
20241101,114500,33060290,2605,2610,2610,2605,200
20241101,114400,32538390,2610,2610,2610,2610,0
20241101,114300,32538390,2610,2610,2610,2610,0
20241101,114200,32538390,2610,2610,2610,2610,0
20241101,114100,32538390,2610,2610,2610,2610,0
20241101,114000,32538390,2610,2610,2610,2610,0
20241101,113900,32538390,2610,2610,2610,2610,3
20241101,113800,32530560,2610,2610,2610,2610,1
20241101,113700,32527950,2610,2610,2610,2610,0
20241101,113600,32527950,2610,2610,2610,2610,0
20241101,113500,32527950,2610,2610,2610,2610,0
20241101,113400,32527950,2610,2610,2610,2610,0
20241101,113300,32527950,2610,2610,2610,2610,0
20241101,113200,32527950,2610,2610,2610,2610,0
20241101,113100,32527950,2610,2610,2610,2610,0
20241101,113000,32527950,2610,2610,2610,2610,0
20241101,112900,32527950,2610,2610,2610,2610,5
20241101,112800,32514900,2610,2610,2610,2610,48
20241101,112700,32389620,2610,2610,2610,2610,0
20241101,112600,32389620,2610,2610,2610,2610,0
20241101,112500,32389620,2610,2610,2610,2610,0
20241101,112400,32389620,2610,2615,2615,2610,455
20241101,112300,31199800,2615,2615,2615,2615,0
20241101,112200,31199800,2615,2615,2615,2615,0
20241101,112100,31199800,2615,2615,2615,2615,0
20241101,112000,31199800,2615,2615,2615,2615,0
20241101,111900,31199800,2615,2615,2615,2615,1
20241101,111800,31197185,2620,2615,2620,2615,2
20241101,111700,31191950,2615,2615,2615,2615,0
20241101,111600,31191950,2615,2615,2615,2615,0
20241101,111500,31191950,2615,2615,2615,2615,0
20241101,111400,31191950,2615,2615,2615,2615,0
20241101,111300,31191950,2615,2615,2615,2615,0
20241101,111200,31191950,2615,2615,2615,2615,0
20241101,111100,31191950,2615,2615,2615,2615,30
20241101,111000,31113500,2615,2615,2615,2615,0
20241101,110900,31113500,2615,2615,2615,2615,3
20241101,110800,31105655,2615,2615,2615,2615,1
20241101,110700,31103040,2615,2615,2615,2615,0
20241101,110600,31103040,2615,2615,2615,2615,0
20241101,110500,31103040,2615,2615,2615,2615,0
20241101,110400,31103040,2615,2615,2615,2615,0
20241101,110300,31103040,2615,2615,2615,2615,0
20241101,110200,31103040,2615,2615,2615,2615,0
20241101,110100,31103040,2615,2615,2615,2615,0
20241101,110000,31103040,2615,2615,2615,2615,0
20241101,105900,31103040,2615,2615,2615,2615,3
20241101,105800,31095195,2615,2615,2615,2615,0
20241101,105700,31095195,2615,2615,2615,2615,1
20241101,105600,31092580,2615,2615,2615,2615,0
20241101,105500,31092580,2615,2615,2615,2615,0
20241101,105400,31092580,2615,2615,2615,2615,3
20241101,105300,31084735,2620,2620,2620,2620,0
20241101,105200,31084735,2620,2620,2620,2620,0
20241101,105100,31084735,2620,2620,2620,2620,0
20241101,105000,31084735,2620,2620,2620,2620,0
20241101,104900,31084735,2620,2620,2620,2620,0
20241101,104800,31084735,2620,2620,2620,2620,0
20241101,104700,31084735,2620,2620,2620,2620,0
20241101,104600,31084735,2620,2620,2620,2620,0
20241101,104500,31084735,2620,2620,2620,2620,0
20241101,104400,31084735,2620,2610,2620,2610,386
20241101,104300,30073430,2610,2610,2610,2610,0
20241101,104200,30073430,2610,2610,2610,2610,0
20241101,104100,30073430,2610,2610,2610,2610,1
20241101,104000,30070820,2605,2605,2605,2605,0
20241101,103900,30070820,2605,2605,2605,2605,1
20241101,103800,30068215,2605,2605,2605,2605,1
20241101,103700,30065610,2615,2615,2615,2615,0
20241101,103600,30065610,2615,2615,2615,2615,0
20241101,103500,30065610,2615,2615,2615,2615,0
20241101,103400,30065610,2615,2620,2620,2615,369
20241101,103300,29099085,2620,2620,2620,2620,0
20241101,103200,29099085,2620,2620,2620,2620,0
20241101,103100,29099085,2620,2620,2620,2620,75
20241101,103000,28902585,2620,2615,2620,2615,1242
20241101,102900,25648555,2610,2610,2610,2610,1
20241101,102800,25645945,2610,2610,2610,2610,1
20241101,102700,25643335,2605,2605,2605,2605,0
20241101,102600,25643335,2605,2605,2605,2605,0
20241101,102500,25643335,2605,2605,2605,2605,0
20241101,102400,25643335,2605,2605,2605,2605,0
20241101,102300,25643335,2605,2605,2605,2605,0
20241101,102200,25643335,2605,2605,2605,2605,0
20241101,102100,25643335,2605,2605,2605,2605,0
20241101,102000,25643335,2605,2605,2605,2605,0
20241101,101900,25643335,2605,2605,2605,2605,1
20241101,101800,25640730,2620,2620,2620,2620,0
20241101,101700,25640730,2620,2620,2620,2620,522
20241101,101600,24273090,2620,2620,2620,2620,0
20241101,101500,24273090,2620,2620,2620,2620,0
20241101,101400,24273090,2620,2620,2620,2620,1
20241101,101300,24270470,2620,2620,2620,2620,5
20241101,101200,24257370,2620,2620,2620,2620,0
20241101,101100,24257370,2620,2620,2620,2620,0
20241101,101000,24257370,2620,2620,2620,2620,0
20241101,100900,24257370,2620,2620,2620,2620,3
20241101,100800,24249510,2620,2620,2620,2620,1
20241101,100700,24246890,2620,2620,2620,2620,0
20241101,100600,24246890,2620,2620,2620,2620,1
20241101,100500,24244270,2620,2620,2620,2620,0
20241101,100400,24244270,2620,2620,2625,2620,194
20241101,100300,23735335,2620,2620,2620,2620,0
20241101,100200,23735335,2620,2620,2620,2620,5
20241101,100100,23722235,2620,2620,2620,2620,0
20241101,100000,23722235,2620,2620,2620,2620,0
20241101,095900,23722235,2620,2620,2620,2620,3
20241101,095800,23714375,2620,2620,2620,2620,1
20241101,095700,23711755,2620,2620,2620,2620,0
20241101,095600,23711755,2620,2620,2620,2620,0
20241101,095500,23711755,2620,2620,2620,2620,0
20241101,095400,23711755,2620,2620,2620,2620,10
20241101,095300,23685555,2625,2625,2625,2625,0
20241101,095200,23685555,2625,2625,2625,2625,0
20241101,095100,23685555,2625,2625,2625,2625,0
20241101,095000,23685555,2625,2625,2625,2625,0
20241101,094900,23685555,2625,2625,2625,2625,0
20241101,094800,23685555,2625,2615,2625,2615,21
20241101,094700,23630470,2615,2620,2620,2615,2
20241101,094600,23625235,2620,2620,2620,2620,1
20241101,094500,23622615,2620,2620,2620,2620,0
20241101,094400,23622615,2620,2620,2620,2620,35
20241101,094300,23530915,2620,2620,2620,2620,0
20241101,094200,23530915,2620,2620,2620,2620,0
20241101,094100,23530915,2620,2620,2620,2620,7
20241101,094000,23512575,2620,2620,2620,2620,51
20241101,093900,23378955,2620,2625,2625,2620,356
20241101,093800,22444640,2625,2625,2625,2625,1353
20241101,093700,18893015,2630,2630,2630,2630,15
20241101,093600,18853565,2620,2625,2630,2620,884
20241101,093500,16532890,2625,2615,2625,2615,1286
20241101,093400,13165030,2610,2610,2610,2610,4
20241101,093300,13154590,2615,2615,2615,2615,0
20241101,093200,13154590,2615,2615,2615,2615,0
20241101,093100,13154590,2615,2615,2615,2615,0
20241101,093000,13154590,2615,2615,2615,2615,0
20241101,092900,13154590,2615,2615,2615,2615,0
20241101,092800,13154590,2615,2615,2615,2615,84
20241101,092700,12934930,2615,2615,2615,2615,0
20241101,092600,12934930,2615,2620,2620,2615,2
20241101,092500,12929695,2615,2615,2615,2615,0
20241101,092400,12929695,2615,2620,2620,2615,176
20241101,092300,12468660,2615,2615,2615,2615,0
20241101,092200,12468660,2615,2615,2615,2615,0
20241101,092100,12468660,2615,2615,2615,2615,0
20241101,092000,12468660,2615,2615,2615,2615,0
20241101,091900,12468660,2615,2620,2620,2615,3
20241101,091800,12460805,2620,2620,2620,2620,0
20241101,091700,12460805,2620,2620,2620,2620,0
20241101,091600,12460805,2620,2620,2620,2620,0
20241101,091500,12460805,2620,2620,2620,2620,0
20241101,091400,12460805,2620,2620,2620,2620,0
20241101,091300,12460805,2620,2620,2620,2620,0
20241101,091200,12460805,2620,2615,2620,2615,2
20241101,091100,12455570,2600,2600,2600,2600,0
20241101,091000,12455570,2600,2600,2600,2600,0
20241101,090900,12455570,2600,2605,2605,2600,3
20241101,090800,12447760,2600,2600,2600,2600,1
20241101,090700,12445160,2600,2600,2600,2600,0
20241101,090600,12445160,2600,2600,2600,2600,0
20241101,090500,12445160,2600,2600,2600,2600,0
20241101,090400,12445160,2600,2615,2615,2600,29
20241101,090300,12369340,2620,2585,2620,2580,4561
20241101,090200,587930,2590,2590,2590,2590,0
20241101,090100,587930,2590,2590,2590,2590,0
20241101,090000,587930,2590,2590,2590,2590,227