KissMeData/207760/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,203200,338282260,1351,1351,1351,1351,15649
20241101,203100,338282260,1351,1351,1351,1351,0
20241101,203000,338282260,1351,1351,1351,1351,0
20241101,202900,338282260,1351,1351,1351,1351,0
20241101,202800,338282260,1351,1351,1351,1351,0
20241101,202700,338282260,1351,1351,1351,1351,0
20241101,202600,338282260,1351,1351,1351,1351,0
20241101,202500,338282260,1351,1351,1351,1351,0
20241101,202400,338282260,1351,1351,1351,1351,0
20241101,202300,338282260,1351,1351,1351,1351,0
20241101,202200,338282260,1351,1351,1351,1351,0
20241101,202100,338282260,1351,1351,1351,1351,0
20241101,202000,338282260,1351,1351,1351,1351,0
20241101,201900,338282260,1351,1351,1351,1351,0
20241101,201800,338282260,1351,1351,1351,1351,0
20241101,201700,338282260,1351,1351,1351,1351,0
20241101,201600,338282260,1351,1351,1351,1351,0
20241101,201500,338282260,1351,1351,1351,1351,0
20241101,201400,338282260,1351,1351,1351,1351,0
20241101,201300,338282260,1351,1351,1351,1351,0
20241101,201200,338282260,1351,1351,1351,1351,0
20241101,201100,338282260,1351,1351,1351,1351,0
20241101,201000,338282260,1351,1351,1351,1351,0
20241101,200900,338282260,1351,1351,1351,1351,0
20241101,200800,338282260,1351,1351,1351,1351,0
20241101,200700,338282260,1351,1351,1351,1351,0
20241101,200600,338282260,1351,1351,1351,1351,0
20241101,200500,338282260,1351,1351,1351,1351,0
20241101,200400,338282260,1351,1351,1351,1351,0
20241101,200300,338282260,1351,1351,1351,1351,0
20241101,200200,338282260,1351,1351,1351,1351,15649
20241101,200100,338282260,1351,1351,1351,1351,0
20241101,200000,338282260,1351,1351,1351,1351,0
20241101,195900,338282260,1351,1351,1351,1351,0
20241101,195800,338282260,1351,1351,1351,1351,0
20241101,195700,338282260,1351,1351,1351,1351,0
20241101,195600,338282260,1351,1351,1351,1351,0
20241101,195500,338282260,1351,1351,1351,1351,0
20241101,195400,338282260,1351,1351,1351,1351,0
20241101,195300,338282260,1351,1351,1351,1351,0
20241101,195200,338282260,1351,1351,1351,1351,0
20241101,195100,338282260,1351,1351,1351,1351,0
20241101,195000,338282260,1351,1351,1351,1351,0
20241101,194900,338282260,1351,1351,1351,1351,0
20241101,194800,338282260,1351,1351,1351,1351,0
20241101,194700,338282260,1351,1351,1351,1351,0
20241101,194600,338282260,1351,1351,1351,1351,0
20241101,194500,338282260,1351,1351,1351,1351,0
20241101,194400,338282260,1351,1351,1351,1351,0
20241101,194300,338282260,1351,1351,1351,1351,0
20241101,194200,338282260,1351,1351,1351,1351,0
20241101,194100,338282260,1351,1351,1351,1351,0
20241101,194000,338282260,1351,1351,1351,1351,0
20241101,193900,338282260,1351,1351,1351,1351,0
20241101,193800,338282260,1351,1351,1351,1351,0
20241101,193700,338282260,1351,1351,1351,1351,0
20241101,193600,338282260,1351,1351,1351,1351,0
20241101,193500,338282260,1351,1351,1351,1351,0
20241101,193400,338282260,1351,1351,1351,1351,0
20241101,193300,338282260,1351,1351,1351,1351,0
20241101,193200,338282260,1351,1351,1351,1351,15649
20241101,193100,338282260,1351,1351,1351,1351,0
20241101,193000,338282260,1351,1351,1351,1351,0
20241101,192900,338282260,1351,1351,1351,1351,0
20241101,192800,338282260,1351,1351,1351,1351,0
20241101,192700,338282260,1351,1351,1351,1351,0
20241101,192600,338282260,1351,1351,1351,1351,0
20241101,192500,338282260,1351,1351,1351,1351,0
20241101,192400,338282260,1351,1351,1351,1351,0
20241101,192300,338282260,1351,1351,1351,1351,0
20241101,192200,338282260,1351,1351,1351,1351,0
20241101,192100,338282260,1351,1351,1351,1351,0
20241101,192000,338282260,1351,1351,1351,1351,0
20241101,191900,338282260,1351,1351,1351,1351,0
20241101,191800,338282260,1351,1351,1351,1351,0
20241101,191700,338282260,1351,1351,1351,1351,0
20241101,191600,338282260,1351,1351,1351,1351,0
20241101,191500,338282260,1351,1351,1351,1351,0
20241101,191400,338282260,1351,1351,1351,1351,0
20241101,191300,338282260,1351,1351,1351,1351,0
20241101,191200,338282260,1351,1351,1351,1351,0
20241101,191100,338282260,1351,1351,1351,1351,0
20241101,191000,338282260,1351,1351,1351,1351,0
20241101,190900,338282260,1351,1351,1351,1351,0
20241101,190800,338282260,1351,1351,1351,1351,0
20241101,190700,338282260,1351,1351,1351,1351,0
20241101,190600,338282260,1351,1351,1351,1351,0
20241101,190500,338282260,1351,1351,1351,1351,0
20241101,190400,338282260,1351,1351,1351,1351,0
20241101,190300,338282260,1351,1351,1351,1351,0
20241101,190200,338282260,1351,1351,1351,1351,15649
20241101,190100,338282260,1351,1351,1351,1351,0
20241101,190000,338282260,1351,1351,1351,1351,0
20241101,185900,338282260,1351,1351,1351,1351,0
20241101,185800,338282260,1351,1351,1351,1351,0
20241101,185700,338282260,1351,1351,1351,1351,0
20241101,185600,338282260,1351,1351,1351,1351,0
20241101,185500,338282260,1351,1351,1351,1351,0
20241101,185400,338282260,1351,1351,1351,1351,0
20241101,185300,338282260,1351,1351,1351,1351,0
20241101,185200,338282260,1351,1351,1351,1351,0
20241101,185100,338282260,1351,1351,1351,1351,0
20241101,185000,338282260,1351,1351,1351,1351,0
20241101,184900,338282260,1351,1351,1351,1351,0
20241101,184800,338282260,1351,1351,1351,1351,0
20241101,184700,338282260,1351,1351,1351,1351,0
20241101,184600,338282260,1351,1351,1351,1351,0
20241101,184500,338282260,1351,1351,1351,1351,0
20241101,184400,338282260,1351,1351,1351,1351,0
20241101,184300,338282260,1351,1351,1351,1351,0
20241101,184200,338282260,1351,1351,1351,1351,0
20241101,184100,338282260,1351,1351,1351,1351,0
20241101,184000,338282260,1351,1351,1351,1351,0
20241101,183900,338282260,1351,1351,1351,1351,0
20241101,183800,338282260,1351,1351,1351,1351,0
20241101,183700,338282260,1351,1351,1351,1351,0
20241101,183600,338282260,1351,1351,1351,1351,0
20241101,183500,338282260,1351,1351,1351,1351,0
20241101,183400,338282260,1351,1351,1351,1351,0
20241101,183300,338282260,1351,1351,1351,1351,0
20241101,183200,338282260,1351,1351,1351,1351,15649
20241101,183100,338282260,1351,1351,1351,1351,0
20241101,183000,338282260,1351,1351,1351,1351,0
20241101,182900,338282260,1351,1351,1351,1351,0
20241101,182800,338282260,1351,1351,1351,1351,0
20241101,182700,338282260,1351,1351,1351,1351,0
20241101,182600,338282260,1351,1351,1351,1351,0
20241101,182500,338282260,1351,1351,1351,1351,0
20241101,182400,338282260,1351,1351,1351,1351,0
20241101,182300,338282260,1351,1351,1351,1351,0
20241101,182200,338282260,1351,1351,1351,1351,0
20241101,182100,338282260,1351,1351,1351,1351,0
20241101,182000,338282260,1351,1351,1351,1351,0
20241101,181900,338282260,1351,1351,1351,1351,0
20241101,181800,338282260,1351,1351,1351,1351,0
20241101,181700,338282260,1351,1351,1351,1351,0
20241101,181600,338282260,1351,1351,1351,1351,0
20241101,181500,338282260,1351,1351,1351,1351,0
20241101,181400,338282260,1351,1351,1351,1351,0
20241101,181300,338282260,1351,1351,1351,1351,0
20241101,181200,338282260,1351,1351,1351,1351,0
20241101,181100,338282260,1351,1351,1351,1351,0
20241101,181000,338282260,1351,1351,1351,1351,0
20241101,180900,338282260,1351,1351,1351,1351,0
20241101,180800,338282260,1351,1351,1351,1351,0
20241101,180700,338282260,1351,1351,1351,1351,0
20241101,180600,338282260,1351,1351,1351,1351,0
20241101,180500,338282260,1351,1351,1351,1351,0
20241101,180400,338282260,1351,1351,1351,1351,0
20241101,180300,338282260,1351,1351,1351,1351,0
20241101,180200,338282260,1351,1351,1351,1351,15649
20241101,180100,338282260,1351,1351,1351,1351,0
20241101,180000,338282260,1351,1351,1351,1351,0
20241101,175900,338282260,1351,1351,1351,1351,0
20241101,175800,338282260,1351,1351,1351,1351,0
20241101,175700,338282260,1351,1351,1351,1351,0
20241101,175600,338282260,1351,1351,1351,1351,0
20241101,175500,338282260,1351,1351,1351,1351,0
20241101,175400,338282260,1351,1351,1351,1351,0
20241101,175300,338282260,1351,1351,1351,1351,0
20241101,175200,338282260,1351,1351,1351,1351,0
20241101,175100,338282260,1351,1351,1351,1351,0
20241101,175000,338282260,1351,1351,1351,1351,0
20241101,174900,338282260,1351,1351,1351,1351,0
20241101,174800,338282260,1351,1351,1351,1351,0
20241101,174700,338282260,1351,1351,1351,1351,0
20241101,174600,338282260,1351,1351,1351,1351,0
20241101,174500,338282260,1351,1351,1351,1351,0
20241101,174400,338282260,1351,1351,1351,1351,0
20241101,174300,338282260,1351,1351,1351,1351,0
20241101,174200,338282260,1351,1351,1351,1351,0
20241101,174100,338282260,1351,1351,1351,1351,0
20241101,174000,338282260,1351,1351,1351,1351,0
20241101,173900,338282260,1351,1351,1351,1351,0
20241101,173800,338282260,1351,1351,1351,1351,0
20241101,173700,338282260,1351,1351,1351,1351,0
20241101,173600,338282260,1351,1351,1351,1351,0
20241101,173500,338282260,1351,1351,1351,1351,0
20241101,173400,338282260,1351,1351,1351,1351,0
20241101,173300,338282260,1351,1351,1351,1351,0
20241101,173200,338282260,1351,1351,1351,1351,15649
20241101,173100,338282260,1351,1351,1351,1351,0
20241101,173000,338282260,1351,1351,1351,1351,0
20241101,172900,338282260,1351,1351,1351,1351,0
20241101,172800,338282260,1351,1351,1351,1351,0
20241101,172700,338282260,1351,1351,1351,1351,0
20241101,172600,338282260,1351,1351,1351,1351,0
20241101,172500,338282260,1351,1351,1351,1351,0
20241101,172400,338282260,1351,1351,1351,1351,0
20241101,172300,338282260,1351,1351,1351,1351,0
20241101,172200,338282260,1351,1351,1351,1351,0
20241101,172100,338282260,1351,1351,1351,1351,0
20241101,172000,338282260,1351,1351,1351,1351,0
20241101,171900,338282260,1351,1351,1351,1351,0
20241101,171800,338282260,1351,1351,1351,1351,0
20241101,171700,338282260,1351,1351,1351,1351,0
20241101,171600,338282260,1351,1351,1351,1351,0
20241101,171500,338282260,1351,1351,1351,1351,0
20241101,171400,338282260,1351,1351,1351,1351,0
20241101,171300,338282260,1351,1351,1351,1351,0
20241101,171200,338282260,1351,1351,1351,1351,0
20241101,171100,338282260,1351,1351,1351,1351,0
20241101,171000,338282260,1351,1351,1351,1351,0
20241101,170900,338282260,1351,1351,1351,1351,0
20241101,170800,338282260,1351,1351,1351,1351,0
20241101,170700,338282260,1351,1351,1351,1351,0
20241101,170600,338282260,1351,1351,1351,1351,0
20241101,170500,338282260,1351,1351,1351,1351,0
20241101,170400,338282260,1351,1351,1351,1351,0
20241101,170300,338282260,1351,1351,1351,1351,0
20241101,170200,338282260,1351,1351,1351,1351,15649
20241101,170100,338282260,1351,1351,1351,1351,0
20241101,170000,338282260,1351,1351,1351,1351,0
20241101,165900,338282260,1351,1351,1351,1351,0
20241101,165800,338282260,1351,1351,1351,1351,0
20241101,165700,338282260,1351,1351,1351,1351,0
20241101,165600,338282260,1351,1351,1351,1351,0
20241101,165500,338282260,1351,1351,1351,1351,0
20241101,165400,338282260,1351,1351,1351,1351,0
20241101,165300,338282260,1351,1351,1351,1351,0
20241101,165200,338282260,1351,1351,1351,1351,0
20241101,165100,338282260,1351,1351,1351,1351,0
20241101,165000,338282260,1351,1351,1351,1351,0
20241101,164900,338282260,1351,1351,1351,1351,0
20241101,164800,338282260,1351,1351,1351,1351,0
20241101,164700,338282260,1351,1351,1351,1351,0
20241101,164600,338282260,1351,1351,1351,1351,0
20241101,164500,338282260,1351,1351,1351,1351,0
20241101,164400,338282260,1351,1351,1351,1351,0
20241101,164300,338282260,1351,1351,1351,1351,0
20241101,164200,338282260,1351,1351,1351,1351,0
20241101,164100,338282260,1351,1351,1351,1351,0
20241101,164000,338282260,1351,1351,1351,1351,0
20241101,163900,338282260,1351,1351,1351,1351,0
20241101,163800,338282260,1351,1351,1351,1351,0
20241101,163700,338282260,1351,1351,1351,1351,0
20241101,163600,338282260,1351,1351,1351,1351,0
20241101,163500,338282260,1351,1351,1351,1351,0
20241101,163400,338282260,1351,1351,1351,1351,0
20241101,163300,338282260,1351,1351,1351,1351,0
20241101,163200,338282260,1351,1351,1351,1351,15649
20241101,163100,338282260,1351,1351,1351,1351,0
20241101,163000,338282260,1351,1351,1351,1351,0
20241101,162900,338282260,1351,1351,1351,1351,0
20241101,162800,338282260,1351,1351,1351,1351,0
20241101,162700,338282260,1351,1351,1351,1351,0
20241101,162600,338282260,1351,1351,1351,1351,0
20241101,162500,338282260,1351,1351,1351,1351,0
20241101,162400,338282260,1351,1351,1351,1351,0
20241101,162300,338282260,1351,1351,1351,1351,0
20241101,162200,338282260,1351,1351,1351,1351,0
20241101,162100,338282260,1351,1351,1351,1351,0
20241101,162000,338282260,1351,1351,1351,1351,0
20241101,161900,338282260,1351,1351,1351,1351,0
20241101,161800,338282260,1351,1351,1351,1351,0
20241101,161700,338282260,1351,1351,1351,1351,0
20241101,161600,338282260,1351,1351,1351,1351,0
20241101,161500,338282260,1351,1351,1351,1351,0
20241101,161400,338282260,1351,1351,1351,1351,0
20241101,161300,338282260,1351,1351,1351,1351,0
20241101,161200,338282260,1351,1351,1351,1351,0
20241101,161100,338282260,1351,1351,1351,1351,0
20241101,161000,338282260,1351,1351,1351,1351,0
20241101,160900,338282260,1351,1351,1351,1351,0
20241101,160800,338282260,1351,1351,1351,1351,0
20241101,160700,338282260,1351,1351,1351,1351,0
20241101,160600,338282260,1351,1351,1351,1351,0
20241101,160500,338282260,1351,1351,1351,1351,0
20241101,160400,338282260,1351,1351,1351,1351,0
20241101,160300,338282260,1351,1351,1351,1351,0
20241101,160200,338282260,1351,1351,1351,1351,15649
20241101,160100,338282260,1351,1351,1351,1351,0
20241101,160000,338282260,1351,1351,1351,1351,0
20241101,155900,338282260,1351,1351,1351,1351,0
20241101,155800,338282260,1351,1351,1351,1351,0
20241101,155700,338282260,1351,1351,1351,1351,0
20241101,155600,338282260,1351,1351,1351,1351,0
20241101,155500,338282260,1351,1351,1351,1351,0
20241101,155400,338282260,1351,1351,1351,1351,0
20241101,155300,338282260,1351,1351,1351,1351,0
20241101,155200,338282260,1351,1351,1351,1351,0
20241101,155100,338282260,1351,1351,1351,1351,0
20241101,155000,338282260,1351,1351,1351,1351,0
20241101,154900,338282260,1351,1351,1351,1351,0
20241101,154800,338282260,1351,1351,1351,1351,0
20241101,154700,338282260,1351,1351,1351,1351,0
20241101,154600,338282260,1351,1351,1351,1351,0
20241101,154500,338282260,1351,1351,1351,1351,0
20241101,154400,338282260,1351,1351,1351,1351,0
20241101,154300,338282260,1351,1351,1351,1351,0
20241101,154200,338282260,1351,1351,1351,1351,0
20241101,154100,338282260,1351,1351,1351,1351,0
20241101,154000,338282260,1351,1351,1351,1351,0
20241101,153900,338282260,1351,1351,1351,1351,0
20241101,153800,338282260,1351,1351,1351,1351,0
20241101,153700,338282260,1351,1351,1351,1351,0
20241101,153600,338282260,1351,1351,1351,1351,0
20241101,153500,338282260,1351,1351,1351,1351,0
20241101,153400,338282260,1351,1351,1351,1351,0
20241101,153300,338282260,1351,1351,1351,1351,0
20241101,153200,338282260,1351,1351,1351,1351,15649
20241101,153100,338282260,1351,1351,1351,1351,0
20241101,153000,338282260,1351,1351,1351,1351,15649
20241101,152900,317140461,1356,1356,1356,1356,0
20241101,152800,317140461,1356,1356,1356,1356,0
20241101,152700,317140461,1356,1356,1356,1356,0
20241101,152600,317140461,1356,1356,1356,1356,0
20241101,152500,317140461,1356,1356,1356,1356,0
20241101,152400,317140461,1356,1356,1356,1356,0
20241101,152300,317140461,1356,1356,1356,1356,0
20241101,152200,317140461,1356,1356,1356,1356,0
20241101,152100,317140461,1356,1356,1356,1356,0
20241101,152000,317140461,1356,1356,1356,1356,0
20241101,151900,317140461,1356,1358,1358,1356,8471
20241101,151800,305641344,1367,1367,1367,1358,126
20241101,151700,305470217,1359,1359,1368,1359,1870
20241101,151600,302915893,1369,1369,1369,1369,79
20241101,151500,302807742,1370,1357,1370,1357,4273
20241101,151400,296968220,1357,1368,1368,1354,5343
20241101,151300,289721827,1368,1355,1370,1355,4926
20241101,151200,282987152,1354,1365,1370,1354,4183
20241101,151100,277292657,1355,1355,1355,1355,180
20241101,151000,277048757,1356,1356,1356,1356,29
20241101,150900,277009433,1359,1360,1372,1359,1001
20241101,150800,275644318,1355,1360,1360,1355,2576
20241101,150700,272141338,1355,1357,1357,1355,1672
20241101,150600,269872778,1354,1355,1355,1354,27
20241101,150500,269836217,1355,1355,1355,1355,352
20241101,150400,269359257,1356,1352,1356,1352,3055
20241101,150300,265226897,1352,1352,1352,1352,0
20241101,150200,265226897,1352,1352,1352,1352,1
20241101,150100,265225545,1357,1357,1357,1357,0
20241101,150000,265225545,1357,1357,1357,1357,0
20241101,145900,265225545,1357,1352,1357,1352,2
20241101,145800,265222836,1357,1357,1357,1357,0
20241101,145700,265222836,1357,1357,1357,1357,1
20241101,145600,265221479,1352,1352,1352,1352,110
20241101,145500,265072759,1352,1352,1352,1352,105
20241101,145400,264930799,1358,1358,1358,1358,0
20241101,145300,264930799,1358,1358,1358,1358,0
20241101,145200,264930799,1358,1358,1358,1358,0
20241101,145100,264930799,1358,1358,1358,1358,73
20241101,145000,264831665,1359,1359,1359,1359,172
20241101,144900,264597917,1358,1358,1358,1358,0
20241101,144800,264597917,1358,1358,1358,1358,50
20241101,144700,264530017,1358,1358,1358,1358,472
20241101,144600,263889041,1358,1358,1358,1358,0
20241101,144500,263889041,1358,1351,1358,1351,34
20241101,144400,263843100,1351,1358,1358,1351,51
20241101,144300,263774192,1351,1351,1351,1351,400
20241101,144200,263233792,1358,1352,1358,1351,4854
20241101,144100,256652173,1351,1351,1351,1351,0
20241101,144000,256652173,1351,1352,1352,1351,2064
20241101,143900,253861681,1353,1353,1353,1353,179
20241101,143800,253619494,1358,1358,1358,1358,0
20241101,143700,253619494,1358,1358,1358,1358,10
20241101,143600,253605914,1352,1352,1352,1352,0
20241101,143500,253605914,1352,1352,1352,1352,0
20241101,143400,253605914,1352,1352,1352,1352,0
20241101,143300,253605914,1352,1352,1352,1352,0
20241101,143200,253605914,1352,1353,1353,1352,1952
20241101,143100,250965199,1358,1358,1358,1358,2
20241101,143000,250962483,1358,1354,1358,1353,536
20241101,142900,250237235,1354,1355,1355,1354,965
20241101,142800,248930210,1356,1356,1356,1356,55
20241101,142700,248855630,1358,1358,1358,1358,0
20241101,142600,248855630,1358,1358,1358,1358,0
20241101,142500,248855630,1358,1358,1358,1358,602
20241101,142400,248038114,1358,1358,1358,1358,0
20241101,142300,248038114,1358,1358,1358,1358,0
20241101,142200,248038114,1358,1359,1360,1358,376
20241101,142100,247527314,1358,1358,1358,1358,0
20241101,142000,247527314,1358,1358,1358,1358,316
20241101,141900,247098186,1358,1358,1358,1358,1
20241101,141800,247096828,1355,1355,1355,1355,0
20241101,141700,247096828,1355,1355,1355,1355,0
20241101,141600,247096828,1355,1355,1355,1355,30
20241101,141500,247056178,1355,1357,1357,1355,1119
20241101,141400,245539383,1358,1358,1358,1358,1
20241101,141300,245538025,1357,1357,1357,1357,12
20241101,141200,245521741,1359,1359,1359,1359,0
20241101,141100,245521741,1359,1359,1359,1359,0
20241101,141000,245521741,1359,1359,1359,1359,0
20241101,140900,245521741,1359,1359,1359,1359,264
20241101,140800,245162965,1355,1355,1355,1355,0
20241101,140700,245162965,1355,1355,1355,1355,402
20241101,140600,244618255,1359,1359,1359,1359,10
20241101,140500,244604665,1355,1355,1355,1355,200
20241101,140400,244333665,1355,1355,1355,1355,22
20241101,140300,244303855,1355,1355,1355,1355,100
20241101,140200,244168355,1355,1355,1355,1355,0
20241101,140100,244168355,1355,1355,1355,1355,808
20241101,140000,243073515,1355,1355,1355,1355,1017
20241101,135900,241695480,1355,1355,1355,1355,11
20241101,135800,241680575,1355,1355,1355,1355,0
20241101,135700,241680575,1355,1355,1355,1355,0
20241101,135600,241680575,1355,1355,1355,1355,0
20241101,135500,241680575,1355,1363,1363,1355,1194
20241101,135400,240061915,1363,1363,1363,1363,0
20241101,135300,240061915,1363,1363,1363,1363,1
20241101,135200,240060552,1364,1364,1364,1364,1
20241101,135100,240059188,1360,1360,1360,1360,1
20241101,135000,240057828,1361,1362,1362,1361,2
20241101,134900,240055105,1363,1363,1363,1363,75
20241101,134800,239952880,1363,1361,1364,1361,58
20241101,134700,239873937,1361,1355,1361,1355,643
20241101,134600,239002634,1361,1360,1361,1360,616
20241101,134500,238164608,1360,1360,1360,1360,0
20241101,134400,238164608,1360,1356,1360,1356,501
20241101,134300,237485248,1355,1355,1355,1355,487
20241101,134200,236825363,1355,1355,1355,1355,1
20241101,134100,236824008,1360,1360,1360,1360,0
20241101,134000,236824008,1360,1360,1360,1360,100
20241101,133900,236688008,1360,1360,1360,1360,0
20241101,133800,236688008,1360,1360,1360,1360,0
20241101,133700,236688008,1360,1360,1360,1360,9
20241101,133600,236675768,1356,1356,1356,1356,5
20241101,133500,236668988,1356,1360,1360,1356,5796
20241101,133400,228800852,1361,1361,1361,1361,2165
20241101,133300,225854287,1362,1363,1363,1361,946
20241101,133200,224565201,1363,1363,1363,1363,0
20241101,133100,224565201,1363,1363,1363,1363,1011
20241101,133000,223187208,1366,1366,1366,1366,0
20241101,132900,223187208,1366,1366,1366,1366,0
20241101,132800,223187208,1366,1366,1366,1366,0
20241101,132700,223187208,1366,1366,1366,1366,0
20241101,132600,223187208,1366,1363,1366,1363,51
20241101,132500,223117692,1362,1362,1362,1362,256
20241101,132400,222769020,1368,1368,1368,1368,0
20241101,132300,222769020,1368,1368,1368,1368,3
20241101,132200,222764916,1369,1369,1369,1369,0
20241101,132100,222764916,1369,1369,1369,1369,1
20241101,132000,222763547,1362,1362,1362,1362,0
20241101,131900,222763547,1362,1363,1363,1362,429
20241101,131800,222179149,1363,1363,1363,1363,10
20241101,131700,222165519,1369,1369,1369,1369,0
20241101,131600,222165519,1369,1369,1369,1369,0
20241101,131500,222165519,1369,1361,1369,1361,11
20241101,131400,222150468,1372,1372,1372,1372,0
20241101,131300,222150468,1372,1372,1372,1372,0
20241101,131200,222150468,1372,1372,1372,1372,0
20241101,131100,222150468,1372,1372,1372,1372,13
20241101,131000,222132632,1372,1372,1372,1360,4265
20241101,130900,216323879,1373,1373,1373,1373,0
20241101,130800,216323879,1373,1373,1373,1373,0
20241101,130700,216323879,1373,1373,1373,1373,0
20241101,130600,216323879,1373,1373,1373,1373,738
20241101,130500,215310605,1374,1367,1374,1367,800
20241101,130400,214214905,1374,1369,1374,1368,37
20241101,130300,214164089,1374,1374,1374,1374,727
20241101,130200,213165191,1370,1370,1370,1370,532
20241101,130100,212436351,1370,1370,1370,1370,1
20241101,130000,212434981,1370,1370,1370,1370,0
20241101,125900,212434981,1370,1370,1370,1370,0
20241101,125800,212434981,1370,1370,1370,1370,2
20241101,125700,212432241,1370,1370,1370,1370,0
20241101,125600,212432241,1370,1370,1370,1370,0
20241101,125500,212432241,1370,1370,1370,1370,0
20241101,125400,212432241,1370,1368,1370,1367,274
20241101,125300,212057647,1369,1369,1369,1369,511
20241101,125200,211358088,1370,1370,1370,1370,1573
20241101,125100,209203078,1371,1371,1371,1371,0
20241101,125000,209203078,1371,1371,1371,1371,154
20241101,124900,208991944,1371,1372,1372,1371,669
20241101,124800,208074528,1376,1376,1376,1376,0
20241101,124700,208074528,1376,1376,1376,1376,1
20241101,124600,208073152,1371,1371,1371,1371,100
20241101,124500,207936052,1371,1376,1376,1371,3883
20241101,124400,202606474,1376,1375,1376,1375,100
20241101,124300,202468941,1371,1371,1371,1371,294
20241101,124200,202065867,1374,1374,1375,1370,1045
20241101,124100,200629566,1374,1374,1374,1374,629
20241101,124000,199765320,1374,1372,1374,1372,1408
20241101,123900,197832346,1366,1366,1366,1366,0
20241101,123800,197832346,1366,1366,1366,1366,0
20241101,123700,197832346,1366,1366,1366,1366,120
20241101,123600,197668426,1365,1365,1365,1365,0
20241101,123500,197668426,1365,1365,1365,1365,275
20241101,123400,197293051,1374,1373,1374,1373,700
20241101,123300,196331382,1374,1374,1374,1374,0
20241101,123200,196331382,1374,1368,1374,1365,362
20241101,123100,195837158,1375,1375,1375,1375,11
20241101,123000,195822033,1375,1375,1375,1375,0
20241101,122900,195822033,1375,1375,1375,1375,0
20241101,122800,195822033,1375,1375,1375,1375,863
20241101,122700,194635408,1375,1367,1375,1367,79
20241101,122600,194526807,1376,1376,1376,1376,0
20241101,122500,194526807,1376,1376,1376,1376,0
20241101,122400,194526807,1376,1376,1376,1376,2189
20241101,122300,191514743,1376,1365,1376,1365,657
20241101,122200,190612323,1365,1365,1365,1365,0
20241101,122100,190612323,1365,1374,1374,1365,100
20241101,122000,190475814,1366,1367,1367,1366,3061
20241101,121900,186291465,1368,1368,1368,1368,1
20241101,121800,186290097,1370,1374,1380,1370,5927
20241101,121700,178150237,1384,1368,1387,1368,16725
20241101,121600,155153259,1369,1369,1369,1369,0
20241101,121500,155153259,1369,1369,1369,1369,103
20241101,121400,155012252,1358,1358,1370,1358,7408
20241101,121300,144888574,1363,1362,1363,1362,525
20241101,121200,144173425,1362,1362,1362,1362,0
20241101,121100,144173425,1362,1362,1362,1362,0
20241101,121000,144173425,1362,1362,1362,1362,3000
20241101,120900,140087425,1362,1362,1362,1362,115
20241101,120800,139930795,1361,1361,1361,1361,140
20241101,120700,139740255,1358,1358,1358,1358,0
20241101,120600,139740255,1358,1362,1362,1358,38
20241101,120500,139688591,1362,1362,1362,1362,0
20241101,120400,139688591,1362,1362,1362,1362,1
20241101,120300,139687229,1357,1357,1357,1357,0
20241101,120200,139687229,1357,1357,1357,1357,1
20241101,120100,139685872,1362,1362,1362,1362,0
20241101,120000,139685872,1362,1362,1362,1362,0
20241101,115900,139685872,1362,1362,1362,1362,0
20241101,115800,139685872,1362,1358,1362,1358,150
20241101,115700,139482140,1357,1358,1358,1357,937
20241101,115600,138210194,1363,1363,1363,1363,0
20241101,115500,138210194,1363,1363,1363,1363,0
20241101,115400,138210194,1363,1363,1363,1363,0
20241101,115300,138210194,1363,1363,1363,1363,100
20241101,115200,138073894,1363,1363,1363,1363,1
20241101,115100,138072531,1360,1360,1360,1360,100
20241101,115000,137936531,1363,1363,1363,1363,0
20241101,114900,137936531,1363,1357,1363,1357,1507
20241101,114800,135891514,1363,1363,1363,1363,0
20241101,114700,135891514,1363,1357,1363,1357,169
20241101,114600,135661173,1364,1357,1364,1357,349
20241101,114500,135187573,1357,1357,1357,1357,800
20241101,114400,134101973,1364,1364,1364,1364,0
20241101,114300,134101973,1364,1364,1364,1364,0
20241101,114200,134101973,1364,1364,1364,1364,1
20241101,114100,134100609,1363,1362,1363,1362,1000
20241101,114000,132737733,1362,1362,1362,1362,0
20241101,113900,132737733,1362,1362,1362,1362,0
20241101,113800,132737733,1362,1362,1362,1362,0
20241101,113700,132737733,1362,1362,1362,1362,0
20241101,113600,132737733,1362,1355,1362,1355,821
20241101,113500,131619739,1361,1361,1361,1361,490
20241101,113400,130952849,1361,1361,1361,1361,2
20241101,113300,130950127,1361,1361,1361,1361,0
20241101,113200,130950127,1361,1361,1361,1361,0
20241101,113100,130950127,1361,1361,1361,1361,0
20241101,113000,130950127,1361,1361,1361,1361,0
20241101,112900,130950127,1361,1361,1361,1361,0
20241101,112800,130950127,1361,1361,1361,1361,0
20241101,112700,130950127,1361,1361,1361,1361,0
20241101,112600,130950127,1361,1361,1361,1361,0
20241101,112500,130950127,1361,1361,1361,1361,0
20241101,112400,130950127,1361,1361,1361,1361,1
20241101,112300,130948766,1353,1353,1353,1353,0
20241101,112200,130948766,1353,1353,1353,1353,497
20241101,112100,130276325,1361,1361,1361,1361,1
20241101,112000,130274964,1361,1361,1361,1361,0
20241101,111900,130274964,1361,1361,1361,1361,0
20241101,111800,130274964,1361,1361,1361,1361,0
20241101,111700,130274964,1361,1361,1361,1361,0
20241101,111600,130274964,1361,1361,1361,1361,0
20241101,111500,130274964,1361,1361,1361,1361,1
20241101,111400,130273603,1353,1353,1353,1353,1414
20241101,111300,128360461,1361,1361,1361,1361,1
20241101,111200,128359100,1354,1355,1355,1354,386
20241101,111100,127836455,1360,1360,1360,1360,0
20241101,111000,127836455,1360,1360,1360,1360,40
20241101,110900,127782055,1360,1360,1360,1360,4
20241101,110800,127776615,1360,1360,1360,1360,601
20241101,110700,126959255,1360,1360,1360,1360,1
20241101,110600,126957895,1354,1354,1354,1354,0
20241101,110500,126957895,1354,1354,1354,1354,100
20241101,110400,126822495,1360,1360,1360,1360,0
20241101,110300,126822495,1360,1360,1360,1360,1
20241101,110200,126821135,1354,1355,1355,1354,236
20241101,110100,126501518,1360,1355,1360,1355,128
20241101,110000,126328073,1361,1361,1361,1361,0
20241101,105900,126328073,1361,1361,1361,1361,0
20241101,105800,126328073,1361,1361,1361,1361,300
20241101,105700,125919773,1360,1360,1360,1360,530
20241101,105600,125198973,1360,1360,1360,1360,50
20241101,105500,125130973,1360,1360,1360,1360,0
20241101,105400,125130973,1360,1360,1360,1360,0
20241101,105300,125130973,1360,1355,1360,1355,68
20241101,105200,125038628,1353,1353,1353,1353,0
20241101,105100,125038628,1353,1354,1354,1353,200
20241101,105000,124768005,1355,1355,1355,1355,10
20241101,104900,124754455,1355,1355,1355,1355,200
20241101,104800,124483455,1355,1355,1355,1355,421
20241101,104700,123913000,1355,1355,1355,1355,0
20241101,104600,123913000,1355,1355,1355,1355,80
20241101,104500,123804600,1360,1360,1360,1360,0
20241101,104400,123804600,1360,1360,1360,1360,3
20241101,104300,123800520,1360,1360,1360,1360,101
20241101,104200,123663160,1360,1359,1360,1359,41
20241101,104100,123607440,1360,1360,1360,1360,0
20241101,104000,123607440,1360,1360,1360,1360,0
20241101,103900,123607440,1360,1360,1360,1360,0
20241101,103800,123607440,1360,1360,1360,1360,20
20241101,103700,123580240,1360,1360,1360,1360,100
20241101,103600,123444240,1360,1360,1360,1360,1
20241101,103500,123442880,1355,1355,1355,1355,500
20241101,103400,122765380,1360,1360,1360,1360,284
20241101,103300,122379140,1360,1360,1360,1360,10
20241101,103200,122365540,1360,1360,1360,1360,0
20241101,103100,122365540,1360,1360,1360,1360,0
20241101,103000,122365540,1360,1360,1360,1360,10
20241101,102900,122351940,1360,1360,1360,1360,201
20241101,102800,122078580,1360,1360,1360,1360,0
20241101,102700,122078580,1360,1360,1360,1360,0
20241101,102600,122078580,1360,1357,1360,1357,89
20241101,102500,121957804,1360,1360,1360,1360,0
20241101,102400,121957804,1360,1357,1360,1353,1360
20241101,102300,120110230,1357,1357,1357,1357,0
20241101,102200,120110230,1357,1357,1357,1357,7
20241101,102100,120100731,1357,1355,1357,1355,497
20241101,102000,119427256,1352,1352,1352,1352,0
20241101,101900,119427256,1352,1352,1352,1352,0
20241101,101800,119427256,1352,1353,1353,1352,100
20241101,101700,119292046,1352,1352,1352,1352,574
20241101,101600,118515998,1352,1352,1352,1352,1
20241101,101500,118514646,1352,1352,1352,1352,0
20241101,101400,118514646,1352,1352,1352,1352,0
20241101,101300,118514646,1352,1352,1352,1352,229
20241101,101200,118205038,1352,1352,1352,1352,1
20241101,101100,118203686,1353,1353,1353,1353,297
20241101,101000,117801845,1355,1355,1355,1355,0
20241101,100900,117801845,1355,1355,1355,1355,18
20241101,100800,117777455,1353,1353,1353,1353,80
20241101,100700,117669215,1352,1352,1352,1352,25
20241101,100600,117635415,1353,1353,1353,1353,0
20241101,100500,117635415,1353,1353,1353,1353,0
20241101,100400,117635415,1353,1355,1355,1353,517
20241101,100300,116935847,1350,1353,1353,1350,1873
20241101,100200,114407285,1356,1356,1356,1354,94
20241101,100100,114279832,1357,1357,1357,1357,0
20241101,100000,114279832,1357,1356,1357,1354,279
20241101,095900,113902047,1357,1358,1358,1357,6
20241101,095800,113893901,1359,1359,1359,1359,27
20241101,095700,113857208,1348,1348,1348,1348,0
20241101,095600,113857208,1348,1353,1353,1348,5251
20241101,095500,106768018,1351,1353,1353,1351,394
20241101,095400,106235718,1355,1355,1361,1351,923
20241101,095300,104986297,1356,1357,1357,1356,134
20241101,095200,104804561,1358,1358,1358,1358,0
20241101,095100,104804561,1358,1359,1359,1358,547
20241101,095000,104061583,1359,1361,1361,1359,270
20241101,094900,103694315,1361,1362,1363,1361,53
20241101,094800,103622111,1362,1362,1362,1362,39
20241101,094700,103568993,1362,1362,1362,1362,301
20241101,094600,103159031,1362,1361,1362,1361,170
20241101,094500,102927660,1361,1361,1361,1361,66
20241101,094400,102837834,1361,1360,1361,1360,1315
20241101,094300,101049044,1360,1354,1360,1354,1434
20241101,094200,99107396,1354,1361,1361,1354,2
20241101,094100,99104681,1361,1361,1361,1361,0
20241101,094000,99104681,1361,1360,1361,1360,517
20241101,093900,98401534,1361,1361,1361,1361,0
20241101,093800,98401534,1361,1361,1361,1361,0
20241101,093700,98401534,1361,1361,1361,1361,1
20241101,093600,98400173,1354,1354,1354,1354,0
20241101,093500,98400173,1354,1354,1354,1354,829
20241101,093400,97277707,1360,1362,1362,1360,1853
20241101,093300,94757609,1360,1355,1360,1355,7179
20241101,093200,85016936,1354,1354,1354,1354,0
20241101,093100,85016936,1354,1354,1354,1354,0
20241101,093000,85016936,1354,1358,1358,1354,764
20241101,092900,83981624,1358,1353,1358,1353,180
20241101,092800,83737986,1353,1350,1353,1350,3000
20241101,092700,79679943,1342,1342,1342,1342,1
20241101,092600,79678601,1341,1345,1345,1341,1081
20241101,092500,78225040,1345,1345,1345,1345,0
20241101,092400,78225040,1345,1345,1345,1345,0
20241101,092300,78225040,1345,1345,1345,1345,80
20241101,092200,78117440,1345,1345,1345,1345,1
20241101,092100,78116095,1338,1340,1345,1338,9736
20241101,092000,65070719,1340,1345,1345,1340,10901
20241101,091900,50450890,1346,1346,1346,1346,209
20241101,091800,50169576,1347,1347,1347,1347,803
20241101,091700,49087935,1347,1351,1351,1347,6261
20241101,091600,40640497,1351,1354,1354,1351,2353
20241101,091500,37458667,1354,1354,1354,1354,4
20241101,091400,37453251,1354,1350,1354,1350,5442
20241101,091300,30100874,1350,1352,1352,1350,315
20241101,091200,29675621,1353,1351,1353,1351,4
20241101,091100,29670213,1350,1352,1352,1350,2009
20241101,091000,26958053,1352,1353,1353,1350,1321
20241101,090900,25174278,1352,1355,1359,1352,20
20241101,090800,25147208,1355,1359,1359,1355,41
20241101,090700,25091540,1359,1359,1359,1359,0
20241101,090600,25091540,1359,1359,1359,1359,1
20241101,090500,25090181,1348,1357,1359,1348,4225
20241101,090400,19380508,1364,1363,1364,1363,1000
20241101,090300,18016886,1363,1364,1364,1363,7
20241101,090200,18007339,1353,1353,1353,1353,0
20241101,090100,18007339,1353,1353,1353,1352,2182
20241101,090000,15057118,1351,1353,1353,1351,7079