KissMeData/215380/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,203700,387466485,2075,2075,2075,2075,1417
20241104,203600,387466485,2075,2075,2075,2075,0
20241104,203500,387466485,2075,2075,2075,2075,0
20241104,203400,387466485,2075,2075,2075,2075,0
20241104,203300,387466485,2075,2075,2075,2075,0
20241104,203200,387466485,2075,2075,2075,2075,0
20241104,203100,387466485,2075,2075,2075,2075,0
20241104,203000,387466485,2075,2075,2075,2075,0
20241104,202900,387466485,2075,2075,2075,2075,0
20241104,202800,387466485,2075,2075,2075,2075,0
20241104,202700,387466485,2075,2075,2075,2075,0
20241104,202600,387466485,2075,2075,2075,2075,0
20241104,202500,387466485,2075,2075,2075,2075,0
20241104,202400,387466485,2075,2075,2075,2075,0
20241104,202300,387466485,2075,2075,2075,2075,0
20241104,202200,387466485,2075,2075,2075,2075,0
20241104,202100,387466485,2075,2075,2075,2075,0
20241104,202000,387466485,2075,2075,2075,2075,0
20241104,201900,387466485,2075,2075,2075,2075,0
20241104,201800,387466485,2075,2075,2075,2075,0
20241104,201700,387466485,2075,2075,2075,2075,0
20241104,201600,387466485,2075,2075,2075,2075,0
20241104,201500,387466485,2075,2075,2075,2075,0
20241104,201400,387466485,2075,2075,2075,2075,0
20241104,201300,387466485,2075,2075,2075,2075,0
20241104,201200,387466485,2075,2075,2075,2075,0
20241104,201100,387466485,2075,2075,2075,2075,0
20241104,201000,387466485,2075,2075,2075,2075,0
20241104,200900,387466485,2075,2075,2075,2075,0
20241104,200800,387466485,2075,2075,2075,2075,0
20241104,200700,387466485,2075,2075,2075,2075,1417
20241104,200600,387466485,2075,2075,2075,2075,0
20241104,200500,387466485,2075,2075,2075,2075,0
20241104,200400,387466485,2075,2075,2075,2075,0
20241104,200300,387466485,2075,2075,2075,2075,0
20241104,200200,387466485,2075,2075,2075,2075,0
20241104,200100,387466485,2075,2075,2075,2075,0
20241104,200000,387466485,2075,2075,2075,2075,0
20241104,195900,387466485,2075,2075,2075,2075,0
20241104,195800,387466485,2075,2075,2075,2075,0
20241104,195700,387466485,2075,2075,2075,2075,0
20241104,195600,387466485,2075,2075,2075,2075,0
20241104,195500,387466485,2075,2075,2075,2075,0
20241104,195400,387466485,2075,2075,2075,2075,0
20241104,195300,387466485,2075,2075,2075,2075,0
20241104,195200,387466485,2075,2075,2075,2075,0
20241104,195100,387466485,2075,2075,2075,2075,0
20241104,195000,387466485,2075,2075,2075,2075,0
20241104,194900,387466485,2075,2075,2075,2075,0
20241104,194800,387466485,2075,2075,2075,2075,0
20241104,194700,387466485,2075,2075,2075,2075,0
20241104,194600,387466485,2075,2075,2075,2075,0
20241104,194500,387466485,2075,2075,2075,2075,0
20241104,194400,387466485,2075,2075,2075,2075,0
20241104,194300,387466485,2075,2075,2075,2075,0
20241104,194200,387466485,2075,2075,2075,2075,0
20241104,194100,387466485,2075,2075,2075,2075,0
20241104,194000,387466485,2075,2075,2075,2075,0
20241104,193900,387466485,2075,2075,2075,2075,0
20241104,193800,387466485,2075,2075,2075,2075,0
20241104,193700,387466485,2075,2075,2075,2075,1417
20241104,193600,387466485,2075,2075,2075,2075,0
20241104,193500,387466485,2075,2075,2075,2075,0
20241104,193400,387466485,2075,2075,2075,2075,0
20241104,193300,387466485,2075,2075,2075,2075,0
20241104,193200,387466485,2075,2075,2075,2075,0
20241104,193100,387466485,2075,2075,2075,2075,0
20241104,193000,387466485,2075,2075,2075,2075,0
20241104,192900,387466485,2075,2075,2075,2075,0
20241104,192800,387466485,2075,2075,2075,2075,0
20241104,192700,387466485,2075,2075,2075,2075,0
20241104,192600,387466485,2075,2075,2075,2075,0
20241104,192500,387466485,2075,2075,2075,2075,0
20241104,192400,387466485,2075,2075,2075,2075,0
20241104,192300,387466485,2075,2075,2075,2075,0
20241104,192200,387466485,2075,2075,2075,2075,0
20241104,192100,387466485,2075,2075,2075,2075,0
20241104,192000,387466485,2075,2075,2075,2075,0
20241104,191900,387466485,2075,2075,2075,2075,0
20241104,191800,387466485,2075,2075,2075,2075,0
20241104,191700,387466485,2075,2075,2075,2075,0
20241104,191600,387466485,2075,2075,2075,2075,0
20241104,191500,387466485,2075,2075,2075,2075,0
20241104,191400,387466485,2075,2075,2075,2075,0
20241104,191300,387466485,2075,2075,2075,2075,0
20241104,191200,387466485,2075,2075,2075,2075,0
20241104,191100,387466485,2075,2075,2075,2075,0
20241104,191000,387466485,2075,2075,2075,2075,0
20241104,190900,387466485,2075,2075,2075,2075,0
20241104,190800,387466485,2075,2075,2075,2075,0
20241104,190700,387466485,2075,2075,2075,2075,1417
20241104,190600,387466485,2075,2075,2075,2075,0
20241104,190500,387466485,2075,2075,2075,2075,0
20241104,190400,387466485,2075,2075,2075,2075,0
20241104,190300,387466485,2075,2075,2075,2075,0
20241104,190200,387466485,2075,2075,2075,2075,0
20241104,190100,387466485,2075,2075,2075,2075,0
20241104,190000,387466485,2075,2075,2075,2075,0
20241104,185900,387466485,2075,2075,2075,2075,0
20241104,185800,387466485,2075,2075,2075,2075,0
20241104,185700,387466485,2075,2075,2075,2075,0
20241104,185600,387466485,2075,2075,2075,2075,0
20241104,185500,387466485,2075,2075,2075,2075,0
20241104,185400,387466485,2075,2075,2075,2075,0
20241104,185300,387466485,2075,2075,2075,2075,0
20241104,185200,387466485,2075,2075,2075,2075,0
20241104,185100,387466485,2075,2075,2075,2075,0
20241104,185000,387466485,2075,2075,2075,2075,0
20241104,184900,387466485,2075,2075,2075,2075,0
20241104,184800,387466485,2075,2075,2075,2075,0
20241104,184700,387466485,2075,2075,2075,2075,0
20241104,184600,387466485,2075,2075,2075,2075,0
20241104,184500,387466485,2075,2075,2075,2075,0
20241104,184400,387466485,2075,2075,2075,2075,0
20241104,184300,387466485,2075,2075,2075,2075,0
20241104,184200,387466485,2075,2075,2075,2075,0
20241104,184100,387466485,2075,2075,2075,2075,0
20241104,184000,387466485,2075,2075,2075,2075,0
20241104,183900,387466485,2075,2075,2075,2075,0
20241104,183800,387466485,2075,2075,2075,2075,0
20241104,183700,387466485,2075,2075,2075,2075,1417
20241104,183600,387466485,2075,2075,2075,2075,0
20241104,183500,387466485,2075,2075,2075,2075,0
20241104,183400,387466485,2075,2075,2075,2075,0
20241104,183300,387466485,2075,2075,2075,2075,0
20241104,183200,387466485,2075,2075,2075,2075,0
20241104,183100,387466485,2075,2075,2075,2075,0
20241104,183000,387466485,2075,2075,2075,2075,0
20241104,182900,387466485,2075,2075,2075,2075,0
20241104,182800,387466485,2075,2075,2075,2075,0
20241104,182700,387466485,2075,2075,2075,2075,0
20241104,182600,387466485,2075,2075,2075,2075,0
20241104,182500,387466485,2075,2075,2075,2075,0
20241104,182400,387466485,2075,2075,2075,2075,0
20241104,182300,387466485,2075,2075,2075,2075,0
20241104,182200,387466485,2075,2075,2075,2075,0
20241104,182100,387466485,2075,2075,2075,2075,0
20241104,182000,387466485,2075,2075,2075,2075,0
20241104,181900,387466485,2075,2075,2075,2075,0
20241104,181800,387466485,2075,2075,2075,2075,0
20241104,181700,387466485,2075,2075,2075,2075,0
20241104,181600,387466485,2075,2075,2075,2075,0
20241104,181500,387466485,2075,2075,2075,2075,0
20241104,181400,387466485,2075,2075,2075,2075,0
20241104,181300,387466485,2075,2075,2075,2075,0
20241104,181200,387466485,2075,2075,2075,2075,0
20241104,181100,387466485,2075,2075,2075,2075,0
20241104,181000,387466485,2075,2075,2075,2075,0
20241104,180900,387466485,2075,2075,2075,2075,0
20241104,180800,387466485,2075,2075,2075,2075,0
20241104,180700,387466485,2075,2075,2075,2075,1417
20241104,180600,387466485,2075,2075,2075,2075,0
20241104,180500,387466485,2075,2075,2075,2075,0
20241104,180400,387466485,2075,2075,2075,2075,0
20241104,180300,387466485,2075,2075,2075,2075,0
20241104,180200,387466485,2075,2075,2075,2075,0
20241104,180100,387466485,2075,2075,2075,2075,0
20241104,180000,387466485,2075,2075,2075,2075,0
20241104,175900,387466485,2075,2075,2075,2075,0
20241104,175800,387466485,2075,2075,2075,2075,0
20241104,175700,387466485,2075,2075,2075,2075,0
20241104,175600,387466485,2075,2075,2075,2075,0
20241104,175500,387466485,2075,2075,2075,2075,0
20241104,175400,387466485,2075,2075,2075,2075,0
20241104,175300,387466485,2075,2075,2075,2075,0
20241104,175200,387466485,2075,2075,2075,2075,0
20241104,175100,387466485,2075,2075,2075,2075,0
20241104,175000,387466485,2075,2075,2075,2075,0
20241104,174900,387466485,2075,2075,2075,2075,0
20241104,174800,387466485,2075,2075,2075,2075,0
20241104,174700,387466485,2075,2075,2075,2075,0
20241104,174600,387466485,2075,2075,2075,2075,0
20241104,174500,387466485,2075,2075,2075,2075,0
20241104,174400,387466485,2075,2075,2075,2075,0
20241104,174300,387466485,2075,2075,2075,2075,0
20241104,174200,387466485,2075,2075,2075,2075,0
20241104,174100,387466485,2075,2075,2075,2075,0
20241104,174000,387466485,2075,2075,2075,2075,0
20241104,173900,387466485,2075,2075,2075,2075,0
20241104,173800,387466485,2075,2075,2075,2075,0
20241104,173700,387466485,2075,2075,2075,2075,1417
20241104,173600,387466485,2075,2075,2075,2075,0
20241104,173500,387466485,2075,2075,2075,2075,0
20241104,173400,387466485,2075,2075,2075,2075,0
20241104,173300,387466485,2075,2075,2075,2075,0
20241104,173200,387466485,2075,2075,2075,2075,0
20241104,173100,387466485,2075,2075,2075,2075,0
20241104,173000,387466485,2075,2075,2075,2075,0
20241104,172900,387466485,2075,2075,2075,2075,0
20241104,172800,387466485,2075,2075,2075,2075,0
20241104,172700,387466485,2075,2075,2075,2075,0
20241104,172600,387466485,2075,2075,2075,2075,0
20241104,172500,387466485,2075,2075,2075,2075,0
20241104,172400,387466485,2075,2075,2075,2075,0
20241104,172300,387466485,2075,2075,2075,2075,0
20241104,172200,387466485,2075,2075,2075,2075,0
20241104,172100,387466485,2075,2075,2075,2075,0
20241104,172000,387466485,2075,2075,2075,2075,0
20241104,171900,387466485,2075,2075,2075,2075,0
20241104,171800,387466485,2075,2075,2075,2075,0
20241104,171700,387466485,2075,2075,2075,2075,0
20241104,171600,387466485,2075,2075,2075,2075,0
20241104,171500,387466485,2075,2075,2075,2075,0
20241104,171400,387466485,2075,2075,2075,2075,0
20241104,171300,387466485,2075,2075,2075,2075,0
20241104,171200,387466485,2075,2075,2075,2075,0
20241104,171100,387466485,2075,2075,2075,2075,0
20241104,171000,387466485,2075,2075,2075,2075,0
20241104,170900,387466485,2075,2075,2075,2075,0
20241104,170800,387466485,2075,2075,2075,2075,0
20241104,170700,387466485,2075,2075,2075,2075,1417
20241104,170600,387466485,2075,2075,2075,2075,0
20241104,170500,387466485,2075,2075,2075,2075,0
20241104,170400,387466485,2075,2075,2075,2075,0
20241104,170300,387466485,2075,2075,2075,2075,0
20241104,170200,387466485,2075,2075,2075,2075,0
20241104,170100,387466485,2075,2075,2075,2075,0
20241104,170000,387466485,2075,2075,2075,2075,0
20241104,165900,387466485,2075,2075,2075,2075,0
20241104,165800,387466485,2075,2075,2075,2075,0
20241104,165700,387466485,2075,2075,2075,2075,0
20241104,165600,387466485,2075,2075,2075,2075,0
20241104,165500,387466485,2075,2075,2075,2075,0
20241104,165400,387466485,2075,2075,2075,2075,0
20241104,165300,387466485,2075,2075,2075,2075,0
20241104,165200,387466485,2075,2075,2075,2075,0
20241104,165100,387466485,2075,2075,2075,2075,0
20241104,165000,387466485,2075,2075,2075,2075,0
20241104,164900,387466485,2075,2075,2075,2075,0
20241104,164800,387466485,2075,2075,2075,2075,0
20241104,164700,387466485,2075,2075,2075,2075,0
20241104,164600,387466485,2075,2075,2075,2075,0
20241104,164500,387466485,2075,2075,2075,2075,0
20241104,164400,387466485,2075,2075,2075,2075,0
20241104,164300,387466485,2075,2075,2075,2075,0
20241104,164200,387466485,2075,2075,2075,2075,0
20241104,164100,387466485,2075,2075,2075,2075,0
20241104,164000,387466485,2075,2075,2075,2075,0
20241104,163900,387466485,2075,2075,2075,2075,0
20241104,163800,387466485,2075,2075,2075,2075,0
20241104,163700,387466485,2075,2075,2075,2075,1417
20241104,163600,387466485,2075,2075,2075,2075,0
20241104,163500,387466485,2075,2075,2075,2075,0
20241104,163400,387466485,2075,2075,2075,2075,0
20241104,163300,387466485,2075,2075,2075,2075,0
20241104,163200,387466485,2075,2075,2075,2075,0
20241104,163100,387466485,2075,2075,2075,2075,0
20241104,163000,387466485,2075,2075,2075,2075,0
20241104,162900,387466485,2075,2075,2075,2075,0
20241104,162800,387466485,2075,2075,2075,2075,0
20241104,162700,387466485,2075,2075,2075,2075,0
20241104,162600,387466485,2075,2075,2075,2075,0
20241104,162500,387466485,2075,2075,2075,2075,0
20241104,162400,387466485,2075,2075,2075,2075,0
20241104,162300,387466485,2075,2075,2075,2075,0
20241104,162200,387466485,2075,2075,2075,2075,0
20241104,162100,387466485,2075,2075,2075,2075,0
20241104,162000,387466485,2075,2075,2075,2075,0
20241104,161900,387466485,2075,2075,2075,2075,0
20241104,161800,387466485,2075,2075,2075,2075,0
20241104,161700,387466485,2075,2075,2075,2075,0
20241104,161600,387466485,2075,2075,2075,2075,0
20241104,161500,387466485,2075,2075,2075,2075,0
20241104,161400,387466485,2075,2075,2075,2075,0
20241104,161300,387466485,2075,2075,2075,2075,0
20241104,161200,387466485,2075,2075,2075,2075,0
20241104,161100,387466485,2075,2075,2075,2075,0
20241104,161000,387466485,2075,2075,2075,2075,0
20241104,160900,387466485,2075,2075,2075,2075,0
20241104,160800,387466485,2075,2075,2075,2075,0
20241104,160700,387466485,2075,2075,2075,2075,1417
20241104,160600,387466485,2075,2075,2075,2075,0
20241104,160500,387466485,2075,2075,2075,2075,0
20241104,160400,387466485,2075,2075,2075,2075,0
20241104,160300,387466485,2075,2075,2075,2075,0
20241104,160200,387466485,2075,2075,2075,2075,0
20241104,160100,387466485,2075,2075,2075,2075,0
20241104,160000,387466485,2075,2075,2075,2075,0
20241104,155900,387466485,2075,2075,2075,2075,0
20241104,155800,387466485,2075,2075,2075,2075,0
20241104,155700,387466485,2075,2075,2075,2075,0
20241104,155600,387466485,2075,2075,2075,2075,0
20241104,155500,387466485,2075,2075,2075,2075,0
20241104,155400,387466485,2075,2075,2075,2075,0
20241104,155300,387466485,2075,2075,2075,2075,0
20241104,155200,387466485,2075,2075,2075,2075,0
20241104,155100,387466485,2075,2075,2075,2075,0
20241104,155000,387466485,2075,2075,2075,2075,0
20241104,154900,387466485,2075,2075,2075,2075,0
20241104,154800,387466485,2075,2075,2075,2075,0
20241104,154700,387466485,2075,2075,2075,2075,0
20241104,154600,387466485,2075,2075,2075,2075,0
20241104,154500,387466485,2075,2075,2075,2075,0
20241104,154400,387466485,2075,2075,2075,2075,0
20241104,154300,387466485,2075,2075,2075,2075,0
20241104,154200,387466485,2075,2075,2075,2075,0
20241104,154100,387466485,2075,2075,2075,2075,0
20241104,154000,387466485,2075,2075,2075,2075,0
20241104,153900,387466485,2075,2075,2075,2075,0
20241104,153800,387466485,2075,2075,2075,2075,0
20241104,153700,387466485,2075,2075,2075,2075,1417
20241104,153600,387466485,2075,2075,2075,2075,0
20241104,153500,387466485,2075,2075,2075,2075,0
20241104,153400,387466485,2075,2075,2075,2075,0
20241104,153300,387466485,2075,2075,2075,2075,0
20241104,153200,387466485,2075,2075,2075,2075,0
20241104,153100,387466485,2075,2075,2075,2075,0
20241104,153000,387466485,2075,2075,2075,2075,1417
20241104,152900,384526210,2075,2075,2075,2075,0
20241104,152800,384526210,2075,2075,2075,2075,0
20241104,152700,384526210,2075,2075,2075,2075,0
20241104,152600,384526210,2075,2075,2075,2075,0
20241104,152500,384526210,2075,2075,2075,2075,0
20241104,152400,384526210,2075,2075,2075,2075,0
20241104,152300,384526210,2075,2075,2075,2075,0
20241104,152200,384526210,2075,2075,2075,2075,0
20241104,152100,384526210,2075,2075,2075,2075,0
20241104,152000,384526210,2075,2075,2075,2075,0
20241104,151900,384526210,2075,2075,2075,2075,1
20241104,151800,384524135,2075,2075,2075,2075,0
20241104,151700,384524135,2075,2075,2075,2075,1
20241104,151600,384522060,2075,2075,2075,2075,0
20241104,151500,384522060,2075,2075,2075,2075,0
20241104,151400,384522060,2075,2070,2075,2060,1072
20241104,151300,382302675,2075,2075,2075,2075,0
20241104,151200,382302675,2075,2075,2075,2075,0
20241104,151100,382302675,2075,2075,2075,2075,0
20241104,151000,382302675,2075,2060,2075,2060,2
20241104,150900,382298540,2060,2060,2060,2060,3
20241104,150800,382292360,2075,2075,2075,2075,5
20241104,150700,382281985,2075,2065,2075,2060,302
20241104,150600,381658350,2065,2065,2065,2065,1000
20241104,150500,379593350,2075,2075,2075,2075,200
20241104,150400,379178350,2075,2075,2075,2075,0
20241104,150300,379178350,2075,2065,2075,2065,630
20241104,150200,377877380,2075,2075,2075,2075,0
20241104,150100,377877380,2075,2065,2075,2065,611
20241104,150000,376610055,2075,2075,2075,2075,0
20241104,145900,376610055,2075,2080,2080,2075,38
20241104,145800,376531200,2080,2080,2080,2080,43
20241104,145700,376441760,2080,2080,2080,2080,561
20241104,145600,375274880,2075,2075,2075,2075,602
20241104,145500,374025730,2075,2075,2075,2075,0
20241104,145400,374025730,2075,2070,2075,2070,753
20241104,145300,372466835,2070,2070,2070,2070,0
20241104,145200,372466835,2070,2070,2070,2070,0
20241104,145100,372466835,2070,2070,2070,2070,67
20241104,145000,372328145,2070,2070,2070,2070,0
20241104,144900,372328145,2070,2070,2070,2070,69
20241104,144800,372185315,2060,2075,2075,2060,128
20241104,144700,371921620,2075,2075,2075,2075,0
20241104,144600,371921620,2075,2075,2075,2075,0
20241104,144500,371921620,2075,2075,2075,2075,0
20241104,144400,371921620,2075,2075,2075,2075,50
20241104,144300,371817870,2075,2060,2075,2060,410
20241104,144200,370973120,2060,2060,2060,2060,0
20241104,144100,370973120,2060,2060,2060,2060,943
20241104,144000,369030540,2075,2070,2075,2070,630
20241104,143900,367723295,2070,2070,2070,2070,510
20241104,143800,366667595,2070,2070,2070,2070,251
20241104,143700,366148025,2065,2065,2065,2050,1087
20241104,143600,363914875,2065,2065,2065,2065,0
20241104,143500,363914875,2065,2065,2065,2065,0
20241104,143400,363914875,2065,2055,2065,2055,2
20241104,143300,363910755,2050,2050,2050,2050,0
20241104,143200,363910755,2050,2050,2050,2050,0
20241104,143100,363910755,2050,2050,2050,2050,10
20241104,143000,363890255,2070,2070,2070,2070,0
20241104,142900,363890255,2070,2070,2070,2070,0
20241104,142800,363890255,2070,2070,2070,2070,0
20241104,142700,363890255,2070,2050,2070,2050,53
20241104,142600,363780835,2060,2060,2060,2060,20
20241104,142500,363739635,2045,2045,2045,2045,190
20241104,142400,363351085,2060,2060,2060,2060,0
20241104,142300,363351085,2060,2060,2060,2060,0
20241104,142200,363351085,2060,2045,2060,2045,2
20241104,142100,363346980,2050,2050,2050,2050,0
20241104,142000,363346980,2050,2070,2070,2050,69
20241104,141900,363205510,2050,2070,2070,2050,3553
20241104,141800,355911745,2060,2065,2065,2060,1163
20241104,141700,353511535,2065,2065,2065,2065,11
20241104,141600,353488820,2075,2075,2075,2075,1
20241104,141500,353486745,2065,2065,2065,2065,50
20241104,141400,353383495,2075,2075,2075,2075,5
20241104,141300,353373120,2065,2065,2065,2065,546
20241104,141200,352245630,2065,2065,2065,2065,50
20241104,141100,352142380,2075,2075,2075,2075,663
20241104,141000,350766655,2080,2080,2080,2080,0
20241104,140900,350766655,2080,2080,2080,2080,0
20241104,140800,350766655,2080,2080,2080,2080,0
20241104,140700,350766655,2080,2080,2080,2080,11
20241104,140600,350743775,2080,2060,2080,2060,22
20241104,140500,350698035,2075,2075,2080,2075,1858
20241104,140400,346842185,2070,2070,2070,2070,731
20241104,140300,345329015,2070,2070,2070,2070,0
20241104,140200,345329015,2070,2070,2070,2070,0
20241104,140100,345329015,2070,2070,2070,2070,0
20241104,140000,345329015,2070,2065,2070,2065,7571
20241104,135900,329689745,2065,2060,2065,2055,414
20241104,135800,328836960,2060,2060,2060,2060,0
20241104,135700,328836960,2060,2060,2060,2060,0
20241104,135600,328836960,2060,2055,2065,2055,14
20241104,135500,328808175,2060,2060,2060,2060,317
20241104,135400,328155155,2065,2065,2065,2065,0
20241104,135300,328155155,2065,2065,2065,2065,2
20241104,135200,328151025,2065,2065,2065,2065,1
20241104,135100,328148960,2055,2065,2065,2055,33
20241104,135000,328081135,2055,2060,2060,2055,1182
20241104,134900,325646220,2065,2065,2065,2065,0
20241104,134800,325646220,2065,2065,2065,2065,17
20241104,134700,325611115,2065,2065,2065,2065,0
20241104,134600,325611115,2065,2065,2065,2065,0
20241104,134500,325611115,2065,2060,2065,2060,629
20241104,134400,324315370,2060,2060,2060,2060,0
20241104,134300,324315370,2060,2055,2060,2055,762
20241104,134200,322748155,2060,2060,2060,2060,0
20241104,134100,322748155,2060,2060,2060,2060,1
20241104,134000,322746095,2065,2065,2065,2065,0
20241104,133900,322746095,2065,2065,2065,2065,0
20241104,133800,322746095,2065,2055,2065,2055,2
20241104,133700,322741975,2055,2055,2065,2055,412
20241104,133600,321895305,2060,2060,2060,2060,1000
20241104,133500,319835305,2065,2065,2065,2065,0
20241104,133400,319835305,2065,2065,2065,2065,0
20241104,133300,319835305,2065,2065,2065,2065,9
20241104,133200,319816720,2065,2065,2065,2065,0
20241104,133100,319816720,2065,2065,2065,2065,0
20241104,133000,319816720,2065,2065,2065,2065,0
20241104,132900,319816720,2065,2065,2065,2065,0
20241104,132800,319816720,2065,2065,2065,2065,14
20241104,132700,319787810,2065,2060,2065,2050,125
20241104,132600,319530415,2060,2060,2060,2060,0
20241104,132500,319530415,2060,2060,2060,2060,0
20241104,132400,319530415,2060,2050,2060,2050,4
20241104,132300,319522185,2055,2055,2055,2055,3
20241104,132200,319516020,2060,2060,2060,2060,975
20241104,132100,317507520,2065,2065,2065,2065,0
20241104,132000,317507520,2065,2065,2065,2065,0
20241104,131900,317507520,2065,2065,2065,2065,0
20241104,131800,317507520,2065,2065,2065,2065,0
20241104,131700,317507520,2065,2060,2065,2060,39
20241104,131600,317427175,2065,2065,2065,2065,0
20241104,131500,317427175,2065,2065,2065,2065,0
20241104,131400,317427175,2065,2065,2065,2065,0
20241104,131300,317427175,2065,2065,2065,2065,0
20241104,131200,317427175,2065,2065,2065,2065,0
20241104,131100,317427175,2065,2060,2065,2060,202
20241104,131000,317011050,2070,2070,2070,2070,1
20241104,130900,317008980,2070,2070,2070,2070,0
20241104,130800,317008980,2070,2070,2070,2070,3
20241104,130700,317002770,2070,2075,2075,2070,5986
20241104,130600,304600925,2090,2090,2090,2090,1253
20241104,130500,301982155,2090,2080,2090,2075,5404
20241104,130400,290697770,2085,2075,2085,2075,632
20241104,130300,289380060,2075,2065,2085,2065,10273
20241104,130200,268110310,2065,2065,2065,2065,0
20241104,130100,268110310,2065,2065,2065,2065,0
20241104,130000,268110310,2065,2065,2065,2065,1
20241104,125900,268108245,2065,2065,2065,2065,190
20241104,125800,267715895,2060,2045,2060,2045,12026
20241104,125700,243048485,2045,2045,2045,2045,0
20241104,125600,243048485,2045,2045,2045,2045,500
20241104,125500,242025985,2035,2035,2035,2035,510
20241104,125400,240988135,2050,2050,2050,2050,0
20241104,125300,240988135,2050,2050,2050,2050,1
20241104,125200,240986085,2035,2035,2035,2035,85
20241104,125100,240813110,2035,2035,2035,2035,0
20241104,125000,240813110,2035,2035,2035,2035,1097
20241104,124900,238580715,2035,2035,2035,2035,0
20241104,124800,238580715,2035,2035,2035,2035,18
20241104,124700,238544085,2040,2040,2040,2040,0
20241104,124600,238544085,2040,2040,2040,2040,0
20241104,124500,238544085,2040,2040,2040,2040,195
20241104,124400,238146285,2045,2045,2045,2045,740
20241104,124300,236632985,2045,2045,2045,2045,0
20241104,124200,236632985,2045,2045,2045,2045,44
20241104,124100,236543005,2045,2045,2045,2045,105
20241104,124000,236328280,2045,2045,2045,2045,0
20241104,123900,236328280,2045,2045,2045,2045,0
20241104,123800,236328280,2045,2045,2045,2045,1235
20241104,123700,233802705,2045,2045,2045,2045,5
20241104,123600,233792480,2045,2045,2045,2045,0
20241104,123500,233792480,2045,2045,2045,2045,0
20241104,123400,233792480,2045,2035,2045,2035,57
20241104,123300,233676475,2040,2040,2040,2040,100
20241104,123200,233472475,2045,2045,2045,2045,0
20241104,123100,233472475,2045,2045,2045,2045,0
20241104,123000,233472475,2045,2045,2045,2045,0
20241104,122900,233472475,2045,2045,2045,2045,0
20241104,122800,233472475,2045,2045,2045,2045,0
20241104,122700,233472475,2045,2045,2045,2045,0
20241104,122600,233472475,2045,2035,2045,2035,502
20241104,122500,232450895,2045,2045,2045,2045,0
20241104,122400,232450895,2045,2045,2045,2045,0
20241104,122300,232450895,2045,2035,2045,2035,13
20241104,122200,232424430,2045,2045,2045,2045,0
20241104,122100,232424430,2045,2045,2045,2045,1
20241104,122000,232422385,2035,2035,2035,2035,70
20241104,121900,232279935,2045,2045,2045,2045,200
20241104,121800,231870935,2045,2045,2045,2045,1
20241104,121700,231868890,2045,2045,2045,2045,0
20241104,121600,231868890,2045,2045,2045,2045,0
20241104,121500,231868890,2045,2045,2045,2045,0
20241104,121400,231868890,2045,2045,2045,2045,161
20241104,121300,231539645,2045,2045,2045,2045,0
20241104,121200,231539645,2045,2045,2045,2045,1005
20241104,121100,229484420,2045,2045,2045,2045,0
20241104,121000,229484420,2045,2045,2045,2045,200
20241104,120900,229075420,2045,2035,2045,2030,378
20241104,120800,228306415,2035,2035,2035,2035,250
20241104,120700,227797665,2035,2035,2035,2035,0
20241104,120600,227797665,2035,2035,2035,2035,800
20241104,120500,226169665,2045,2045,2045,2045,2
20241104,120400,226165575,2045,2040,2045,2040,714
20241104,120300,224708920,2040,2040,2040,2040,6
20241104,120200,224696680,2040,2040,2040,2040,0
20241104,120100,224696680,2040,2040,2040,2040,0
20241104,120000,224696680,2040,2040,2040,2040,0
20241104,115900,224696680,2040,2040,2040,2040,0
20241104,115800,224696680,2040,2040,2040,2040,0
20241104,115700,224696680,2040,2040,2040,2040,0
20241104,115600,224696680,2040,2040,2040,2040,69
20241104,115500,224555920,2040,2040,2040,2040,0
20241104,115400,224555920,2040,2040,2040,2040,98
20241104,115300,224356000,2040,2040,2040,2040,0
20241104,115200,224356000,2040,2030,2040,2020,877
20241104,115100,222575680,2030,2035,2035,2030,11
20241104,115000,222553315,2045,2045,2045,2045,0
20241104,114900,222553315,2045,2045,2045,2045,0
20241104,114800,222553315,2045,2045,2045,2045,0
20241104,114700,222553315,2045,2045,2045,2045,0
20241104,114600,222553315,2045,2045,2045,2045,26
20241104,114500,222500145,2050,2050,2050,2050,0
20241104,114400,222500145,2050,2050,2050,2050,0
20241104,114300,222500145,2050,2050,2050,2050,0
20241104,114200,222500145,2050,2050,2050,2050,0
20241104,114100,222500145,2050,2050,2050,2050,0
20241104,114000,222500145,2050,2050,2050,2050,0
20241104,113900,222500145,2050,2050,2050,2050,0
20241104,113800,222500145,2050,2050,2050,2050,0
20241104,113700,222500145,2050,2050,2050,2050,0
20241104,113600,222500145,2050,2050,2050,2050,0
20241104,113500,222500145,2050,2035,2050,2035,601
20241104,113400,221277095,2035,2045,2045,2035,3001
20241104,113300,215163320,2050,2050,2050,2050,0
20241104,113200,215163320,2050,2050,2050,2050,0
20241104,113100,215163320,2050,2050,2050,2050,5
20241104,113000,215153070,2050,2055,2055,2050,168
20241104,112900,214808655,2055,2050,2055,2050,2
20241104,112800,214804550,2050,2055,2055,2050,411
20241104,112700,213960150,2055,2055,2055,2055,0
20241104,112600,213960150,2055,2050,2055,2050,305
20241104,112500,213334895,2055,2050,2055,2050,224
20241104,112400,212875690,2050,2050,2050,2050,0
20241104,112300,212875690,2050,2050,2050,2050,197
20241104,112200,212471840,2055,2055,2055,2055,0
20241104,112100,212471840,2055,2055,2055,2055,0
20241104,112000,212471840,2055,2035,2055,2035,3
20241104,111900,212465715,2050,2050,2050,2035,2304
20241104,111800,207743295,2050,2050,2050,2050,0
20241104,111700,207743295,2050,2050,2050,2050,0
20241104,111600,207743295,2050,2050,2050,2050,1650
20241104,111500,204360795,2050,2050,2050,2050,0
20241104,111400,204360795,2050,2050,2050,2050,68
20241104,111300,204221395,2050,2050,2050,2050,500
20241104,111200,203196395,2050,2045,2050,2045,1631
20241104,111100,199856650,2045,2035,2045,2035,1744
20241104,111000,196300400,2040,2040,2040,2040,300
20241104,110900,195688400,2040,2040,2040,2040,0
20241104,110800,195688400,2040,2040,2040,2040,0
20241104,110700,195688400,2040,2035,2040,2035,519
20241104,110600,194632230,2035,2035,2035,2035,0
20241104,110500,194632230,2035,2035,2035,2035,0
20241104,110400,194632230,2035,2035,2035,2035,0
20241104,110300,194632230,2035,2030,2035,2020,234
20241104,110200,194156965,2015,2025,2025,2015,39
20241104,110100,194078180,2030,2015,2030,2015,520
20241104,110000,193030365,2030,2030,2030,2030,5
20241104,105900,193020215,2030,2030,2030,2030,1
20241104,105800,193018185,2030,2030,2030,2030,2
20241104,105700,193014125,2030,2030,2030,2030,6
20241104,105600,193001945,2035,2035,2035,2035,0
20241104,105500,193001945,2035,2030,2035,2015,107
20241104,105400,192784760,2035,2035,2035,2035,181
20241104,105300,192416425,2015,2020,2020,2015,11
20241104,105200,192394210,2040,2040,2040,2040,16
20241104,105100,192361570,2040,2035,2040,2035,549
20241104,105000,191242610,2030,2045,2045,2010,5046
20241104,104900,181052130,2040,2040,2040,2040,0
20241104,104800,181052130,2040,2040,2040,2040,0
20241104,104700,181052130,2040,2015,2040,2015,462
20241104,104600,180109950,2040,2040,2040,2040,0
20241104,104500,180109950,2040,2040,2040,2040,0
20241104,104400,180109950,2040,2040,2040,2040,0
20241104,104300,180109950,2040,2015,2040,2015,360
20241104,104200,179384525,2035,2020,2035,2020,4863
20241104,104100,169547240,2035,2035,2035,2035,166
20241104,104000,169209430,2035,2035,2035,2035,0
20241104,103900,169209430,2035,2035,2035,2035,33
20241104,103800,169142275,2035,2035,2035,2035,0
20241104,103700,169142275,2035,2035,2035,2035,0
20241104,103600,169142275,2035,2035,2035,2035,0
20241104,103500,169142275,2035,2035,2035,2035,0
20241104,103400,169142275,2035,2035,2035,2035,0
20241104,103300,169142275,2035,2035,2035,2035,0
20241104,103200,169142275,2035,2020,2035,2015,336
20241104,103100,168462330,2040,2040,2040,2040,0
20241104,103000,168462330,2040,2040,2040,2040,0
20241104,102900,168462330,2040,2020,2040,2020,11
20241104,102800,168439950,2005,2045,2045,2005,4874
20241104,102700,158592275,2050,2050,2050,2050,0
20241104,102600,158592275,2050,2050,2050,2050,0
20241104,102500,158592275,2050,2050,2050,2050,0
20241104,102400,158592275,2050,2050,2050,2050,21
20241104,102300,158549225,2050,2050,2050,2050,0
20241104,102200,158549225,2050,2050,2050,2050,58
20241104,102100,158430325,2050,2050,2050,2050,0
20241104,102000,158430325,2050,2045,2050,2045,228
20241104,101900,157964055,2045,2050,2050,2045,1533
20241104,101800,154828530,2050,2045,2050,2045,7
20241104,101700,154814210,2050,2050,2050,2050,0
20241104,101600,154814210,2050,2045,2050,2045,2
20241104,101500,154810115,2045,2050,2050,2045,12
20241104,101400,154785570,2045,2045,2050,2045,3
20241104,101300,154779430,2045,2045,2050,2045,524
20241104,101200,153707845,2050,2050,2050,2045,2364
20241104,101100,148862105,2050,2050,2050,2050,0
20241104,101000,148862105,2050,2050,2050,2050,0
20241104,100900,148862105,2050,2040,2050,2040,219
20241104,100800,148415325,2050,2050,2050,2050,0
20241104,100700,148415325,2050,2050,2050,2050,3
20241104,100600,148409175,2050,2050,2050,2050,1
20241104,100500,148407125,2050,2050,2050,2030,787
20241104,100400,146797065,2055,2055,2055,2055,0
20241104,100300,146797065,2055,2050,2055,2040,59
20241104,100200,146676610,2050,2050,2050,2050,0
20241104,100100,146676610,2050,2030,2050,2030,170
20241104,100000,146328130,2050,2050,2050,2050,119
20241104,095900,146084180,2050,2040,2050,2040,1305
20241104,095800,143412740,2050,2030,2050,2030,4
20241104,095700,143404600,2050,2030,2050,2030,2
20241104,095600,143400520,2030,2050,2050,2030,309
20241104,095500,142771070,2055,2055,2055,2055,0
20241104,095400,142771070,2055,2050,2055,2050,300
20241104,095300,142155820,2050,2050,2050,2050,92
20241104,095200,141967220,2050,2040,2050,2040,645
20241104,095100,140648315,2040,2040,2040,2040,0
20241104,095000,140648315,2040,2040,2040,2040,145
20241104,094900,140352515,2040,2040,2040,2040,0
20241104,094800,140352515,2040,2025,2040,2025,1520
20241104,094700,137267000,2025,2025,2025,2025,0
20241104,094600,137267000,2025,2025,2025,2025,6
20241104,094500,137254850,2030,2020,2030,2020,345
20241104,094400,136557340,2015,2015,2015,2015,61
20241104,094300,136434425,2015,2015,2015,2005,310
20241104,094200,135809885,2015,2005,2015,2005,131
20241104,094100,135547220,2010,2010,2010,2010,500
20241104,094000,134542220,2020,2020,2020,2020,10
20241104,093900,134522020,2020,2020,2020,2020,1
20241104,093800,134520000,2005,2005,2020,2005,3129
20241104,093700,128246340,2020,2010,2020,2005,2454
20241104,093600,123315135,2020,2010,2020,2010,107
20241104,093500,123099545,2010,2015,2025,2010,378
20241104,093400,122338085,2025,2025,2025,2025,446
20241104,093300,121434935,2035,2025,2035,2025,22
20241104,093200,121390375,2040,2040,2040,2040,140
20241104,093100,121104775,2050,2050,2050,2050,51
20241104,093000,121000225,2030,2040,2050,2030,1353
20241104,092900,118248590,2050,2055,2055,2035,1659
20241104,092800,114864410,2055,2050,2055,2040,204
20241104,092700,114447200,2060,2060,2060,2050,2322
20241104,092600,109672390,2060,2060,2060,2060,177
20241104,092500,109307770,2060,2050,2060,2050,108
20241104,092400,109086340,2050,2055,2060,2050,1017
20241104,092300,106999970,2060,2055,2060,2055,400
20241104,092200,106175980,2055,2060,2060,2055,884
20241104,092100,104356240,2060,2045,2060,2045,6273
20241104,092000,91472340,2045,2045,2045,2045,0
20241104,091900,91472340,2045,2040,2045,2040,1860
20241104,091800,87676145,2045,2040,2045,2035,1358
20241104,091700,84906695,2050,2050,2050,2050,1
20241104,091600,84904645,2045,2035,2045,2035,1382
20241104,091500,82083775,2035,2035,2050,2035,1243
20241104,091400,79553400,2035,2050,2050,2035,501
20241104,091300,78526365,2050,2050,2050,2050,3
20241104,091200,78520215,2050,2050,2055,2030,1809
20241104,091100,74826135,2055,2050,2055,2030,5502
20241104,091000,63606845,2050,2035,2050,2035,1670
20241104,090900,60208380,2035,2040,2050,2035,4077
20241104,090800,51896300,2050,2055,2055,2035,968
20241104,090700,49912795,2055,2045,2060,2040,4428
20241104,090600,40878700,2060,2045,2065,2045,1390
20241104,090500,38018235,2065,2065,2065,2045,3334
20241104,090400,31193530,2065,2045,2065,2045,2585
20241104,090300,25872495,2040,2055,2060,2040,1884
20241104,090200,22010390,2055,2040,2060,2040,209
20241104,090100,21583980,2040,2055,2065,2040,5245
20241104,090000,10842290,2055,2070,2070,2005,5245