KissMeData/220180/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,203700,74095255,3145,3145,3145,3145,1000
20241101,203600,74095255,3145,3145,3145,3145,0
20241101,203500,74095255,3145,3145,3145,3145,0
20241101,203400,74095255,3145,3145,3145,3145,0
20241101,203300,74095255,3145,3145,3145,3145,0
20241101,203200,74095255,3145,3145,3145,3145,0
20241101,203100,74095255,3145,3145,3145,3145,0
20241101,203000,74095255,3145,3145,3145,3145,0
20241101,202900,74095255,3145,3145,3145,3145,0
20241101,202800,74095255,3145,3145,3145,3145,0
20241101,202700,74095255,3145,3145,3145,3145,0
20241101,202600,74095255,3145,3145,3145,3145,0
20241101,202500,74095255,3145,3145,3145,3145,0
20241101,202400,74095255,3145,3145,3145,3145,0
20241101,202300,74095255,3145,3145,3145,3145,0
20241101,202200,74095255,3145,3145,3145,3145,0
20241101,202100,74095255,3145,3145,3145,3145,0
20241101,202000,74095255,3145,3145,3145,3145,0
20241101,201900,74095255,3145,3145,3145,3145,0
20241101,201800,74095255,3145,3145,3145,3145,0
20241101,201700,74095255,3145,3145,3145,3145,0
20241101,201600,74095255,3145,3145,3145,3145,0
20241101,201500,74095255,3145,3145,3145,3145,0
20241101,201400,74095255,3145,3145,3145,3145,0
20241101,201300,74095255,3145,3145,3145,3145,0
20241101,201200,74095255,3145,3145,3145,3145,0
20241101,201100,74095255,3145,3145,3145,3145,0
20241101,201000,74095255,3145,3145,3145,3145,0
20241101,200900,74095255,3145,3145,3145,3145,0
20241101,200800,74095255,3145,3145,3145,3145,0
20241101,200700,74095255,3145,3145,3145,3145,1000
20241101,200600,74095255,3145,3145,3145,3145,0
20241101,200500,74095255,3145,3145,3145,3145,0
20241101,200400,74095255,3145,3145,3145,3145,0
20241101,200300,74095255,3145,3145,3145,3145,0
20241101,200200,74095255,3145,3145,3145,3145,0
20241101,200100,74095255,3145,3145,3145,3145,0
20241101,200000,74095255,3145,3145,3145,3145,0
20241101,195900,74095255,3145,3145,3145,3145,0
20241101,195800,74095255,3145,3145,3145,3145,0
20241101,195700,74095255,3145,3145,3145,3145,0
20241101,195600,74095255,3145,3145,3145,3145,0
20241101,195500,74095255,3145,3145,3145,3145,0
20241101,195400,74095255,3145,3145,3145,3145,0
20241101,195300,74095255,3145,3145,3145,3145,0
20241101,195200,74095255,3145,3145,3145,3145,0
20241101,195100,74095255,3145,3145,3145,3145,0
20241101,195000,74095255,3145,3145,3145,3145,0
20241101,194900,74095255,3145,3145,3145,3145,0
20241101,194800,74095255,3145,3145,3145,3145,0
20241101,194700,74095255,3145,3145,3145,3145,0
20241101,194600,74095255,3145,3145,3145,3145,0
20241101,194500,74095255,3145,3145,3145,3145,0
20241101,194400,74095255,3145,3145,3145,3145,0
20241101,194300,74095255,3145,3145,3145,3145,0
20241101,194200,74095255,3145,3145,3145,3145,0
20241101,194100,74095255,3145,3145,3145,3145,0
20241101,194000,74095255,3145,3145,3145,3145,0
20241101,193900,74095255,3145,3145,3145,3145,0
20241101,193800,74095255,3145,3145,3145,3145,0
20241101,193700,74095255,3145,3145,3145,3145,1000
20241101,193600,74095255,3145,3145,3145,3145,0
20241101,193500,74095255,3145,3145,3145,3145,0
20241101,193400,74095255,3145,3145,3145,3145,0
20241101,193300,74095255,3145,3145,3145,3145,0
20241101,193200,74095255,3145,3145,3145,3145,0
20241101,193100,74095255,3145,3145,3145,3145,0
20241101,193000,74095255,3145,3145,3145,3145,0
20241101,192900,74095255,3145,3145,3145,3145,0
20241101,192800,74095255,3145,3145,3145,3145,0
20241101,192700,74095255,3145,3145,3145,3145,0
20241101,192600,74095255,3145,3145,3145,3145,0
20241101,192500,74095255,3145,3145,3145,3145,0
20241101,192400,74095255,3145,3145,3145,3145,0
20241101,192300,74095255,3145,3145,3145,3145,0
20241101,192200,74095255,3145,3145,3145,3145,0
20241101,192100,74095255,3145,3145,3145,3145,0
20241101,192000,74095255,3145,3145,3145,3145,0
20241101,191900,74095255,3145,3145,3145,3145,0
20241101,191800,74095255,3145,3145,3145,3145,0
20241101,191700,74095255,3145,3145,3145,3145,0
20241101,191600,74095255,3145,3145,3145,3145,0
20241101,191500,74095255,3145,3145,3145,3145,0
20241101,191400,74095255,3145,3145,3145,3145,0
20241101,191300,74095255,3145,3145,3145,3145,0
20241101,191200,74095255,3145,3145,3145,3145,0
20241101,191100,74095255,3145,3145,3145,3145,0
20241101,191000,74095255,3145,3145,3145,3145,0
20241101,190900,74095255,3145,3145,3145,3145,0
20241101,190800,74095255,3145,3145,3145,3145,0
20241101,190700,74095255,3145,3145,3145,3145,1000
20241101,190600,74095255,3145,3145,3145,3145,0
20241101,190500,74095255,3145,3145,3145,3145,0
20241101,190400,74095255,3145,3145,3145,3145,0
20241101,190300,74095255,3145,3145,3145,3145,0
20241101,190200,74095255,3145,3145,3145,3145,0
20241101,190100,74095255,3145,3145,3145,3145,0
20241101,190000,74095255,3145,3145,3145,3145,0
20241101,185900,74095255,3145,3145,3145,3145,0
20241101,185800,74095255,3145,3145,3145,3145,0
20241101,185700,74095255,3145,3145,3145,3145,0
20241101,185600,74095255,3145,3145,3145,3145,0
20241101,185500,74095255,3145,3145,3145,3145,0
20241101,185400,74095255,3145,3145,3145,3145,0
20241101,185300,74095255,3145,3145,3145,3145,0
20241101,185200,74095255,3145,3145,3145,3145,0
20241101,185100,74095255,3145,3145,3145,3145,0
20241101,185000,74095255,3145,3145,3145,3145,0
20241101,184900,74095255,3145,3145,3145,3145,0
20241101,184800,74095255,3145,3145,3145,3145,0
20241101,184700,74095255,3145,3145,3145,3145,0
20241101,184600,74095255,3145,3145,3145,3145,0
20241101,184500,74095255,3145,3145,3145,3145,0
20241101,184400,74095255,3145,3145,3145,3145,0
20241101,184300,74095255,3145,3145,3145,3145,0
20241101,184200,74095255,3145,3145,3145,3145,0
20241101,184100,74095255,3145,3145,3145,3145,0
20241101,184000,74095255,3145,3145,3145,3145,0
20241101,183900,74095255,3145,3145,3145,3145,0
20241101,183800,74095255,3145,3145,3145,3145,0
20241101,183700,74095255,3145,3145,3145,3145,1000
20241101,183600,74095255,3145,3145,3145,3145,0
20241101,183500,74095255,3145,3145,3145,3145,0
20241101,183400,74095255,3145,3145,3145,3145,0
20241101,183300,74095255,3145,3145,3145,3145,0
20241101,183200,74095255,3145,3145,3145,3145,0
20241101,183100,74095255,3145,3145,3145,3145,0
20241101,183000,74095255,3145,3145,3145,3145,0
20241101,182900,74095255,3145,3145,3145,3145,0
20241101,182800,74095255,3145,3145,3145,3145,0
20241101,182700,74095255,3145,3145,3145,3145,0
20241101,182600,74095255,3145,3145,3145,3145,0
20241101,182500,74095255,3145,3145,3145,3145,0
20241101,182400,74095255,3145,3145,3145,3145,0
20241101,182300,74095255,3145,3145,3145,3145,0
20241101,182200,74095255,3145,3145,3145,3145,0
20241101,182100,74095255,3145,3145,3145,3145,0
20241101,182000,74095255,3145,3145,3145,3145,0
20241101,181900,74095255,3145,3145,3145,3145,0
20241101,181800,74095255,3145,3145,3145,3145,0
20241101,181700,74095255,3145,3145,3145,3145,0
20241101,181600,74095255,3145,3145,3145,3145,0
20241101,181500,74095255,3145,3145,3145,3145,0
20241101,181400,74095255,3145,3145,3145,3145,0
20241101,181300,74095255,3145,3145,3145,3145,0
20241101,181200,74095255,3145,3145,3145,3145,0
20241101,181100,74095255,3145,3145,3145,3145,0
20241101,181000,74095255,3145,3145,3145,3145,0
20241101,180900,74095255,3145,3145,3145,3145,0
20241101,180800,74095255,3145,3145,3145,3145,0
20241101,180700,74095255,3145,3145,3145,3145,1000
20241101,180600,74095255,3145,3145,3145,3145,0
20241101,180500,74095255,3145,3145,3145,3145,0
20241101,180400,74095255,3145,3145,3145,3145,0
20241101,180300,74095255,3145,3145,3145,3145,0
20241101,180200,74095255,3145,3145,3145,3145,0
20241101,180100,74095255,3145,3145,3145,3145,0
20241101,180000,74095255,3145,3145,3145,3145,0
20241101,175900,74095255,3145,3145,3145,3145,0
20241101,175800,74095255,3145,3145,3145,3145,0
20241101,175700,74095255,3145,3145,3145,3145,0
20241101,175600,74095255,3145,3145,3145,3145,0
20241101,175500,74095255,3145,3145,3145,3145,0
20241101,175400,74095255,3145,3145,3145,3145,0
20241101,175300,74095255,3145,3145,3145,3145,0
20241101,175200,74095255,3145,3145,3145,3145,0
20241101,175100,74095255,3145,3145,3145,3145,0
20241101,175000,74095255,3145,3145,3145,3145,0
20241101,174900,74095255,3145,3145,3145,3145,0
20241101,174800,74095255,3145,3145,3145,3145,0
20241101,174700,74095255,3145,3145,3145,3145,0
20241101,174600,74095255,3145,3145,3145,3145,0
20241101,174500,74095255,3145,3145,3145,3145,0
20241101,174400,74095255,3145,3145,3145,3145,0
20241101,174300,74095255,3145,3145,3145,3145,0
20241101,174200,74095255,3145,3145,3145,3145,0
20241101,174100,74095255,3145,3145,3145,3145,0
20241101,174000,74095255,3145,3145,3145,3145,0
20241101,173900,74095255,3145,3145,3145,3145,0
20241101,173800,74095255,3145,3145,3145,3145,0
20241101,173700,74095255,3145,3145,3145,3145,1000
20241101,173600,74095255,3145,3145,3145,3145,0
20241101,173500,74095255,3145,3145,3145,3145,0
20241101,173400,74095255,3145,3145,3145,3145,0
20241101,173300,74095255,3145,3145,3145,3145,0
20241101,173200,74095255,3145,3145,3145,3145,0
20241101,173100,74095255,3145,3145,3145,3145,0
20241101,173000,74095255,3145,3145,3145,3145,0
20241101,172900,74095255,3145,3145,3145,3145,0
20241101,172800,74095255,3145,3145,3145,3145,0
20241101,172700,74095255,3145,3145,3145,3145,0
20241101,172600,74095255,3145,3145,3145,3145,0
20241101,172500,74095255,3145,3145,3145,3145,0
20241101,172400,74095255,3145,3145,3145,3145,0
20241101,172300,74095255,3145,3145,3145,3145,0
20241101,172200,74095255,3145,3145,3145,3145,0
20241101,172100,74095255,3145,3145,3145,3145,0
20241101,172000,74095255,3145,3145,3145,3145,0
20241101,171900,74095255,3145,3145,3145,3145,0
20241101,171800,74095255,3145,3145,3145,3145,0
20241101,171700,74095255,3145,3145,3145,3145,0
20241101,171600,74095255,3145,3145,3145,3145,0
20241101,171500,74095255,3145,3145,3145,3145,0
20241101,171400,74095255,3145,3145,3145,3145,0
20241101,171300,74095255,3145,3145,3145,3145,0
20241101,171200,74095255,3145,3145,3145,3145,0
20241101,171100,74095255,3145,3145,3145,3145,0
20241101,171000,74095255,3145,3145,3145,3145,0
20241101,170900,74095255,3145,3145,3145,3145,0
20241101,170800,74095255,3145,3145,3145,3145,0
20241101,170700,74095255,3145,3145,3145,3145,1000
20241101,170600,74095255,3145,3145,3145,3145,0
20241101,170500,74095255,3145,3145,3145,3145,0
20241101,170400,74095255,3145,3145,3145,3145,0
20241101,170300,74095255,3145,3145,3145,3145,0
20241101,170200,74095255,3145,3145,3145,3145,0
20241101,170100,74095255,3145,3145,3145,3145,0
20241101,170000,74095255,3145,3145,3145,3145,0
20241101,165900,74095255,3145,3145,3145,3145,0
20241101,165800,74095255,3145,3145,3145,3145,0
20241101,165700,74095255,3145,3145,3145,3145,0
20241101,165600,74095255,3145,3145,3145,3145,0
20241101,165500,74095255,3145,3145,3145,3145,0
20241101,165400,74095255,3145,3145,3145,3145,0
20241101,165300,74095255,3145,3145,3145,3145,0
20241101,165200,74095255,3145,3145,3145,3145,0
20241101,165100,74095255,3145,3145,3145,3145,0
20241101,165000,74095255,3145,3145,3145,3145,0
20241101,164900,74095255,3145,3145,3145,3145,0
20241101,164800,74095255,3145,3145,3145,3145,0
20241101,164700,74095255,3145,3145,3145,3145,0
20241101,164600,74095255,3145,3145,3145,3145,0
20241101,164500,74095255,3145,3145,3145,3145,0
20241101,164400,74095255,3145,3145,3145,3145,0
20241101,164300,74095255,3145,3145,3145,3145,0
20241101,164200,74095255,3145,3145,3145,3145,0
20241101,164100,74095255,3145,3145,3145,3145,0
20241101,164000,74095255,3145,3145,3145,3145,0
20241101,163900,74095255,3145,3145,3145,3145,0
20241101,163800,74095255,3145,3145,3145,3145,0
20241101,163700,74095255,3145,3145,3145,3145,1000
20241101,163600,74095255,3145,3145,3145,3145,0
20241101,163500,74095255,3145,3145,3145,3145,0
20241101,163400,74095255,3145,3145,3145,3145,0
20241101,163300,74095255,3145,3145,3145,3145,0
20241101,163200,74095255,3145,3145,3145,3145,0
20241101,163100,74095255,3145,3145,3145,3145,0
20241101,163000,74095255,3145,3145,3145,3145,0
20241101,162900,74095255,3145,3145,3145,3145,0
20241101,162800,74095255,3145,3145,3145,3145,0
20241101,162700,74095255,3145,3145,3145,3145,0
20241101,162600,74095255,3145,3145,3145,3145,0
20241101,162500,74095255,3145,3145,3145,3145,0
20241101,162400,74095255,3145,3145,3145,3145,0
20241101,162300,74095255,3145,3145,3145,3145,0
20241101,162200,74095255,3145,3145,3145,3145,0
20241101,162100,74095255,3145,3145,3145,3145,0
20241101,162000,74095255,3145,3145,3145,3145,0
20241101,161900,74095255,3145,3145,3145,3145,0
20241101,161800,74095255,3145,3145,3145,3145,0
20241101,161700,74095255,3145,3145,3145,3145,0
20241101,161600,74095255,3145,3145,3145,3145,0
20241101,161500,74095255,3145,3145,3145,3145,0
20241101,161400,74095255,3145,3145,3145,3145,0
20241101,161300,74095255,3145,3145,3145,3145,0
20241101,161200,74095255,3145,3145,3145,3145,0
20241101,161100,74095255,3145,3145,3145,3145,0
20241101,161000,74095255,3145,3145,3145,3145,0
20241101,160900,74095255,3145,3145,3145,3145,0
20241101,160800,74095255,3145,3145,3145,3145,0
20241101,160700,74095255,3145,3145,3145,3145,1000
20241101,160600,74095255,3145,3145,3145,3145,0
20241101,160500,74095255,3145,3145,3145,3145,0
20241101,160400,74095255,3145,3145,3145,3145,0
20241101,160300,74095255,3145,3145,3145,3145,0
20241101,160200,74095255,3145,3145,3145,3145,0
20241101,160100,74095255,3145,3145,3145,3145,0
20241101,160000,74095255,3145,3145,3145,3145,0
20241101,155900,74095255,3145,3145,3145,3145,0
20241101,155800,74095255,3145,3145,3145,3145,0
20241101,155700,74095255,3145,3145,3145,3145,0
20241101,155600,74095255,3145,3145,3145,3145,0
20241101,155500,74095255,3145,3145,3145,3145,0
20241101,155400,74095255,3145,3145,3145,3145,0
20241101,155300,74095255,3145,3145,3145,3145,0
20241101,155200,74095255,3145,3145,3145,3145,0
20241101,155100,74095255,3145,3145,3145,3145,0
20241101,155000,74095255,3145,3145,3145,3145,0
20241101,154900,74095255,3145,3145,3145,3145,0
20241101,154800,74095255,3145,3145,3145,3145,0
20241101,154700,74095255,3145,3145,3145,3145,0
20241101,154600,74095255,3145,3145,3145,3145,0
20241101,154500,74095255,3145,3145,3145,3145,0
20241101,154400,74095255,3145,3145,3145,3145,0
20241101,154300,74095255,3145,3145,3145,3145,0
20241101,154200,74095255,3145,3145,3145,3145,0
20241101,154100,74095255,3145,3145,3145,3145,0
20241101,154000,74095255,3145,3145,3145,3145,0
20241101,153900,74095255,3145,3145,3145,3145,0
20241101,153800,74095255,3145,3145,3145,3145,0
20241101,153700,74095255,3145,3145,3145,3145,1000
20241101,153600,74095255,3145,3145,3145,3145,0
20241101,153500,74095255,3145,3145,3145,3145,0
20241101,153400,74095255,3145,3145,3145,3145,0
20241101,153300,74095255,3145,3145,3145,3145,0
20241101,153200,74095255,3145,3145,3145,3145,0
20241101,153100,74095255,3145,3145,3145,3145,0
20241101,153000,74095255,3145,3145,3145,3145,1000
20241101,152900,70950255,3135,3135,3135,3135,0
20241101,152800,70950255,3135,3135,3135,3135,0
20241101,152700,70950255,3135,3135,3135,3135,0
20241101,152600,70950255,3135,3135,3135,3135,0
20241101,152500,70950255,3135,3135,3135,3135,0
20241101,152400,70950255,3135,3135,3135,3135,0
20241101,152300,70950255,3135,3135,3135,3135,0
20241101,152200,70950255,3135,3135,3135,3135,0
20241101,152100,70950255,3135,3135,3135,3135,0
20241101,152000,70950255,3135,3135,3135,3135,0
20241101,151900,70950255,3135,3120,3135,3120,918
20241101,151800,68079700,3120,3105,3120,3105,600
20241101,151700,66209845,3110,3100,3110,3100,502
20241101,151600,64649700,3100,3100,3100,3100,0
20241101,151500,64649700,3100,3100,3100,3100,2
20241101,151400,64643500,3100,3095,3100,3095,5
20241101,151300,64628005,3100,3075,3100,3075,631
20241101,151200,62682955,3075,3060,3075,3060,613
20241101,151100,60798105,3070,3070,3070,3070,0
20241101,151000,60798105,3070,3055,3070,3055,31
20241101,150900,60703230,3055,3060,3070,3055,164
20241101,150800,60201375,3075,3075,3075,3075,0
20241101,150700,60201375,3075,3075,3075,3075,0
20241101,150600,60201375,3075,3075,3075,3075,0
20241101,150500,60201375,3075,3075,3075,3075,0
20241101,150400,60201375,3075,3075,3075,3075,0
20241101,150300,60201375,3075,3075,3075,3075,0
20241101,150200,60201375,3075,3075,3075,3075,0
20241101,150100,60201375,3075,3075,3075,3075,0
20241101,150000,60201375,3075,3075,3075,3075,0
20241101,145900,60201375,3075,3075,3075,3075,0
20241101,145800,60201375,3075,3075,3075,3075,0
20241101,145700,60201375,3075,3075,3075,3075,0
20241101,145600,60201375,3075,3075,3075,3075,0
20241101,145500,60201375,3075,3075,3075,3075,0
20241101,145400,60201375,3075,3075,3075,3075,0
20241101,145300,60201375,3075,3075,3075,3075,0
20241101,145200,60201375,3075,3075,3075,3075,0
20241101,145100,60201375,3075,3075,3075,3075,0
20241101,145000,60201375,3075,3075,3075,3075,0
20241101,144900,60201375,3075,3075,3075,3075,0
20241101,144800,60201375,3075,3075,3075,3075,0
20241101,144700,60201375,3075,3075,3075,3075,0
20241101,144600,60201375,3075,3075,3075,3075,0
20241101,144500,60201375,3075,3075,3075,3075,0
20241101,144400,60201375,3075,3075,3075,3075,0
20241101,144300,60201375,3075,3075,3075,3075,0
20241101,144200,60201375,3075,3075,3075,3075,0
20241101,144100,60201375,3075,3075,3075,3075,0
20241101,144000,60201375,3075,3075,3075,3075,0
20241101,143900,60201375,3075,3075,3075,3075,0
20241101,143800,60201375,3075,3075,3075,3075,0
20241101,143700,60201375,3075,3075,3075,3075,0
20241101,143600,60201375,3075,3075,3075,3075,0
20241101,143500,60201375,3075,3075,3075,3075,0
20241101,143400,60201375,3075,3075,3075,3075,0
20241101,143300,60201375,3075,3075,3075,3075,0
20241101,143200,60201375,3075,3075,3075,3075,0
20241101,143100,60201375,3075,3075,3075,3075,0
20241101,143000,60201375,3075,3075,3075,3075,0
20241101,142900,60201375,3075,3075,3075,3075,0
20241101,142800,60201375,3075,3075,3075,3075,0
20241101,142700,60201375,3075,3075,3075,3075,0
20241101,142600,60201375,3075,3075,3075,3075,0
20241101,142500,60201375,3075,3075,3075,3075,0
20241101,142400,60201375,3075,3075,3075,3075,0
20241101,142300,60201375,3075,3075,3075,3075,0
20241101,142200,60201375,3075,3075,3075,3075,0
20241101,142100,60201375,3075,3075,3075,3075,0
20241101,142000,60201375,3075,3075,3075,3075,0
20241101,141900,60201375,3075,3075,3075,3075,0
20241101,141800,60201375,3075,3075,3075,3075,0
20241101,141700,60201375,3075,3075,3075,3075,0
20241101,141600,60201375,3075,3075,3075,3075,1
20241101,141500,60198300,3070,3070,3070,3070,520
20241101,141400,58601900,3070,3070,3070,3070,0
20241101,141300,58601900,3070,3070,3070,3070,0
20241101,141200,58601900,3070,3070,3070,3070,0
20241101,141100,58601900,3070,3070,3070,3070,0
20241101,141000,58601900,3070,3070,3070,3070,0
20241101,140900,58601900,3070,3070,3070,3070,0
20241101,140800,58601900,3070,3070,3070,3070,0
20241101,140700,58601900,3070,3065,3070,3065,6
20241101,140600,58583505,3065,3065,3065,3065,0
20241101,140500,58583505,3065,3040,3065,3040,120
20241101,140400,58217900,3040,3040,3040,3040,3
20241101,140300,58208780,3020,3020,3020,3020,0
20241101,140200,58208780,3020,3020,3020,3020,0
20241101,140100,58208780,3020,3020,3020,3020,0
20241101,140000,58208780,3020,3020,3020,3020,0
20241101,135900,58208780,3020,3020,3020,3020,0
20241101,135800,58208780,3020,3020,3020,3020,0
20241101,135700,58208780,3020,3020,3020,3020,0
20241101,135600,58208780,3020,3035,3035,3020,1000
20241101,135500,55182885,3040,3040,3040,3040,0
20241101,135400,55182885,3040,3040,3040,3040,0
20241101,135300,55182885,3040,3040,3040,3040,0
20241101,135200,55182885,3040,3040,3040,3040,0
20241101,135100,55182885,3040,3040,3040,3040,0
20241101,135000,55182885,3040,3040,3040,3040,0
20241101,134900,55182885,3040,3040,3040,3040,100
20241101,134800,54878885,3040,3045,3045,3040,15
20241101,134700,54833220,3045,3060,3060,3045,83
20241101,134600,54580145,3065,3065,3065,3065,0
20241101,134500,54580145,3065,3070,3070,3065,39
20241101,134400,54460475,3075,3075,3075,3075,0
20241101,134300,54460475,3075,3075,3075,3075,0
20241101,134200,54460475,3075,3075,3075,3075,0
20241101,134100,54460475,3075,3075,3075,3075,0
20241101,134000,54460475,3075,3075,3075,3075,17
20241101,133900,54408200,3080,3080,3080,3080,0
20241101,133800,54408200,3080,3080,3080,3080,150
20241101,133700,53946200,3085,3085,3085,3085,0
20241101,133600,53946200,3085,3095,3095,3085,585
20241101,133500,52139890,3095,3095,3095,3095,0
20241101,133400,52139890,3095,3095,3095,3095,0
20241101,133300,52139890,3095,3095,3095,3095,0
20241101,133200,52139890,3095,3095,3095,3095,0
20241101,133100,52139890,3095,3095,3095,3095,0
20241101,133000,52139890,3095,3095,3095,3095,0
20241101,132900,52139890,3095,3095,3095,3095,0
20241101,132800,52139890,3095,3095,3095,3095,0
20241101,132700,52139890,3095,3095,3095,3095,0
20241101,132600,52139890,3095,3095,3095,3095,0
20241101,132500,52139890,3095,3095,3095,3095,980
20241101,132400,49106790,3100,3100,3100,3100,0
20241101,132300,49106790,3100,3100,3100,3100,0
20241101,132200,49106790,3100,3100,3100,3100,0
20241101,132100,49106790,3100,3100,3100,3100,0
20241101,132000,49106790,3100,3100,3100,3100,0
20241101,131900,49106790,3100,3100,3100,3100,20
20241101,131800,49044790,3100,3100,3100,3100,1
20241101,131700,49041690,3100,3095,3100,3095,365
20241101,131600,47910770,3095,3095,3095,3095,21
20241101,131500,47845775,3095,3095,3095,3095,0
20241101,131400,47845775,3095,3095,3095,3095,0
20241101,131300,47845775,3095,3095,3095,3095,0
20241101,131200,47845775,3095,3095,3095,3095,151
20241101,131100,47378430,3095,3095,3095,3095,0
20241101,131000,47378430,3095,3095,3095,3095,0
20241101,130900,47378430,3095,3095,3095,3095,249
20241101,130800,46607775,3090,3095,3095,3090,140
20241101,130700,46174730,3095,3090,3095,3090,1659
20241101,130600,41045865,3085,3075,3085,3075,773
20241101,130500,38662725,3070,3080,3080,3055,722
20241101,130400,36442225,3065,3065,3065,3065,0
20241101,130300,36442225,3065,3065,3065,3065,0
20241101,130200,36442225,3065,3065,3065,3065,0
20241101,130100,36442225,3065,3065,3065,3065,0
20241101,130000,36442225,3065,3075,3075,3065,18
20241101,125900,36386940,3090,3090,3090,3090,0
20241101,125800,36386940,3090,3090,3090,3090,0
20241101,125700,36386940,3090,3090,3090,3090,0
20241101,125600,36386940,3090,3090,3090,3090,0
20241101,125500,36386940,3090,3090,3090,3090,0
20241101,125400,36386940,3090,3090,3090,3090,0
20241101,125300,36386940,3090,3090,3090,3090,0
20241101,125200,36386940,3090,3090,3090,3090,0
20241101,125100,36386940,3090,3090,3090,3090,0
20241101,125000,36386940,3090,3090,3090,3090,0
20241101,124900,36386940,3090,3090,3090,3090,0
20241101,124800,36386940,3090,3090,3090,3090,0
20241101,124700,36386940,3090,3090,3090,3090,0
20241101,124600,36386940,3090,3090,3090,3090,0
20241101,124500,36386940,3090,3090,3090,3090,0
20241101,124400,36386940,3090,3090,3090,3090,0
20241101,124300,36386940,3090,3090,3090,3090,0
20241101,124200,36386940,3090,3090,3090,3090,0
20241101,124100,36386940,3090,3090,3090,3090,0
20241101,124000,36386940,3090,3090,3090,3090,0
20241101,123900,36386940,3090,3090,3090,3090,0
20241101,123800,36386940,3090,3090,3090,3090,0
20241101,123700,36386940,3090,3090,3090,3090,0
20241101,123600,36386940,3090,3090,3090,3090,0
20241101,123500,36386940,3090,3090,3090,3090,0
20241101,123400,36386940,3090,3090,3090,3090,0
20241101,123300,36386940,3090,3090,3090,3090,0
20241101,123200,36386940,3090,3090,3090,3090,0
20241101,123100,36386940,3090,3090,3090,3090,0
20241101,123000,36386940,3090,3090,3090,3090,0
20241101,122900,36386940,3090,3090,3090,3090,1
20241101,122800,36383850,3075,3075,3075,3075,10
20241101,122700,36353100,3090,3090,3090,3090,0
20241101,122600,36353100,3090,3090,3090,3090,0
20241101,122500,36353100,3090,3090,3090,3090,0
20241101,122400,36353100,3090,3090,3090,3090,0
20241101,122300,36353100,3090,3090,3090,3090,0
20241101,122200,36353100,3090,3090,3090,3090,0
20241101,122100,36353100,3090,3090,3090,3090,0
20241101,122000,36353100,3090,3090,3090,3090,0
20241101,121900,36353100,3090,3090,3090,3090,0
20241101,121800,36353100,3090,3090,3090,3090,0
20241101,121700,36353100,3090,3090,3090,3090,0
20241101,121600,36353100,3090,3090,3090,3090,0
20241101,121500,36353100,3090,3090,3090,3090,0
20241101,121400,36353100,3090,3090,3090,3090,0
20241101,121300,36353100,3090,3090,3090,3090,0
20241101,121200,36353100,3090,3090,3090,3090,0
20241101,121100,36353100,3090,3090,3090,3090,0
20241101,121000,36353100,3090,3090,3090,3090,0
20241101,120900,36353100,3090,3090,3090,3090,0
20241101,120800,36353100,3090,3090,3090,3090,0
20241101,120700,36353100,3090,3090,3090,3090,0
20241101,120600,36353100,3090,3090,3090,3090,0
20241101,120500,36353100,3090,3090,3090,3090,0
20241101,120400,36353100,3090,3090,3090,3090,0
20241101,120300,36353100,3090,3090,3090,3090,0
20241101,120200,36353100,3090,3090,3090,3090,0
20241101,120100,36353100,3090,3090,3090,3090,0
20241101,120000,36353100,3090,3090,3090,3090,0
20241101,115900,36353100,3090,3090,3090,3090,0
20241101,115800,36353100,3090,3090,3090,3090,7
20241101,115700,36331470,3090,3090,3090,3090,0
20241101,115600,36331470,3090,3090,3090,3090,0
20241101,115500,36331470,3090,3090,3090,3090,0
20241101,115400,36331470,3090,3090,3090,3090,0
20241101,115300,36331470,3090,3090,3090,3090,0
20241101,115200,36331470,3090,3090,3090,3090,0
20241101,115100,36331470,3090,3090,3090,3090,0
20241101,115000,36331470,3090,3090,3090,3090,0
20241101,114900,36331470,3090,3090,3090,3090,0
20241101,114800,36331470,3090,3090,3090,3090,0
20241101,114700,36331470,3090,3090,3090,3090,0
20241101,114600,36331470,3090,3090,3090,3090,0
20241101,114500,36331470,3090,3090,3090,3090,0
20241101,114400,36331470,3090,3090,3090,3090,0
20241101,114300,36331470,3090,3090,3090,3090,0
20241101,114200,36331470,3090,3090,3090,3090,0
20241101,114100,36331470,3090,3090,3090,3090,0
20241101,114000,36331470,3090,3090,3090,3090,0
20241101,113900,36331470,3090,3090,3090,3090,0
20241101,113800,36331470,3090,3090,3090,3090,0
20241101,113700,36331470,3090,3090,3090,3090,0
20241101,113600,36331470,3090,3090,3090,3090,0
20241101,113500,36331470,3090,3090,3090,3090,0
20241101,113400,36331470,3090,3090,3090,3090,0
20241101,113300,36331470,3090,3090,3090,3090,0
20241101,113200,36331470,3090,3090,3090,3090,0
20241101,113100,36331470,3090,3090,3090,3090,0
20241101,113000,36331470,3090,3090,3090,3090,0
20241101,112900,36331470,3090,3090,3090,3090,0
20241101,112800,36331470,3090,3090,3090,3090,0
20241101,112700,36331470,3090,3090,3090,3090,0
20241101,112600,36331470,3090,3090,3090,3090,0
20241101,112500,36331470,3090,3090,3090,3090,0
20241101,112400,36331470,3090,3090,3090,3090,0
20241101,112300,36331470,3090,3090,3090,3090,0
20241101,112200,36331470,3090,3090,3090,3090,0
20241101,112100,36331470,3090,3090,3090,3090,0
20241101,112000,36331470,3090,3090,3090,3090,1
20241101,111900,36328380,3090,3090,3090,3090,87
20241101,111800,36059550,3090,3090,3090,3080,312
20241101,111700,35095585,3085,3085,3085,3085,0
20241101,111600,35095585,3085,3085,3085,3085,0
20241101,111500,35095585,3085,3085,3085,3085,0
20241101,111400,35095585,3085,3085,3085,3085,0
20241101,111300,35095585,3085,3085,3085,3085,0
20241101,111200,35095585,3085,3085,3085,3085,0
20241101,111100,35095585,3085,3085,3085,3085,0
20241101,111000,35095585,3085,3085,3085,3085,0
20241101,110900,35095585,3085,3085,3085,3085,0
20241101,110800,35095585,3085,3085,3085,3085,0
20241101,110700,35095585,3085,3085,3085,3085,0
20241101,110600,35095585,3085,3085,3085,3085,0
20241101,110500,35095585,3085,3085,3085,3085,0
20241101,110400,35095585,3085,3085,3085,3085,3
20241101,110300,35086330,3090,3090,3090,3090,1
20241101,110200,35083240,3085,3085,3085,3085,0
20241101,110100,35083240,3085,3085,3085,3085,0
20241101,110000,35083240,3085,3085,3085,3085,0
20241101,105900,35083240,3085,3085,3085,3085,0
20241101,105800,35083240,3085,3085,3085,3085,0
20241101,105700,35083240,3085,3085,3085,3085,0
20241101,105600,35083240,3085,3085,3085,3085,0
20241101,105500,35083240,3085,3085,3085,3085,0
20241101,105400,35083240,3085,3085,3085,3085,0
20241101,105300,35083240,3085,3085,3085,3085,0
20241101,105200,35083240,3085,3085,3085,3085,0
20241101,105100,35083240,3085,3085,3085,3085,0
20241101,105000,35083240,3085,3085,3085,3085,0
20241101,104900,35083240,3085,3085,3085,3085,9
20241101,104800,35055475,3085,3085,3085,3085,0
20241101,104700,35055475,3085,3085,3085,3085,0
20241101,104600,35055475,3085,3090,3090,3085,11
20241101,104500,35021490,3090,3090,3090,3090,0
20241101,104400,35021490,3090,3090,3090,3090,0
20241101,104300,35021490,3090,3090,3090,3090,0
20241101,104200,35021490,3090,3090,3090,3090,0
20241101,104100,35021490,3090,3090,3090,3090,0
20241101,104000,35021490,3090,3090,3090,3090,0
20241101,103900,35021490,3090,3095,3095,3090,4
20241101,103800,35009115,3095,3095,3095,3095,0
20241101,103700,35009115,3095,3095,3095,3095,0
20241101,103600,35009115,3095,3095,3095,3095,0
20241101,103500,35009115,3095,3095,3095,3095,8
20241101,103400,34984355,3100,3100,3100,3100,0
20241101,103300,34984355,3100,3100,3100,3100,0
20241101,103200,34984355,3100,3100,3100,3100,0
20241101,103100,34984355,3100,3100,3100,3100,0
20241101,103000,34984355,3100,3100,3100,3100,0
20241101,102900,34984355,3100,3100,3100,3100,0
20241101,102800,34984355,3100,3100,3100,3100,0
20241101,102700,34984355,3100,3100,3100,3100,0
20241101,102600,34984355,3100,3100,3100,3100,0
20241101,102500,34984355,3100,3100,3100,3100,0
20241101,102400,34984355,3100,3100,3100,3100,0
20241101,102300,34984355,3100,3100,3100,3100,0
20241101,102200,34984355,3100,3100,3100,3100,0
20241101,102100,34984355,3100,3100,3100,3100,0
20241101,102000,34984355,3100,3100,3100,3100,1
20241101,101900,34981255,3120,3120,3120,3120,0
20241101,101800,34981255,3120,3120,3120,3120,0
20241101,101700,34981255,3120,3120,3120,3120,0
20241101,101600,34981255,3120,3120,3120,3120,0
20241101,101500,34981255,3120,3120,3120,3120,0
20241101,101400,34981255,3120,3120,3120,3120,1
20241101,101300,34978135,3100,3100,3100,3100,0
20241101,101200,34978135,3100,3100,3100,3100,0
20241101,101100,34978135,3100,3100,3100,3100,0
20241101,101000,34978135,3100,3100,3100,3100,0
20241101,100900,34978135,3100,3100,3100,3100,0
20241101,100800,34978135,3100,3100,3100,3100,0
20241101,100700,34978135,3100,3100,3100,3100,0
20241101,100600,34978135,3100,3100,3100,3100,0
20241101,100500,34978135,3100,3100,3100,3100,0
20241101,100400,34978135,3100,3105,3105,3100,110
20241101,100300,34636635,3125,3125,3125,3125,0
20241101,100200,34636635,3125,3125,3125,3125,0
20241101,100100,34636635,3125,3125,3125,3125,0
20241101,100000,34636635,3125,3125,3125,3125,0
20241101,095900,34636635,3125,3125,3125,3125,0
20241101,095800,34636635,3125,3125,3125,3125,0
20241101,095700,34636635,3125,3125,3125,3125,0
20241101,095600,34636635,3125,3125,3125,3125,0
20241101,095500,34636635,3125,3125,3125,3125,0
20241101,095400,34636635,3125,3125,3125,3125,0
20241101,095300,34636635,3125,3125,3125,3125,0
20241101,095200,34636635,3125,3125,3125,3125,0
20241101,095100,34636635,3125,3125,3125,3125,0
20241101,095000,34636635,3125,3110,3125,3110,646
20241101,094900,32618390,3120,3120,3120,3120,0
20241101,094800,32618390,3120,3110,3120,3110,1970
20241101,094700,26479625,3110,3110,3110,3110,5
20241101,094600,26464075,3105,3095,3105,3095,38
20241101,094500,26346270,3090,3065,3090,3065,1101
20241101,094400,22949965,3065,3065,3065,3065,0
20241101,094300,22949965,3065,3065,3065,3065,0
20241101,094200,22949965,3065,3065,3065,3065,0
20241101,094100,22949965,3065,3065,3065,3065,1
20241101,094000,22946900,3060,3060,3060,3060,1
20241101,093900,22943840,3065,3060,3065,3060,9
20241101,093800,22916290,3060,3060,3060,3060,1
20241101,093700,22913230,3045,3055,3055,3045,60
20241101,093600,22730230,3055,3055,3055,3055,5
20241101,093500,22714955,3055,3055,3055,3055,101
20241101,093400,22406400,3055,3055,3055,3055,0
20241101,093300,22406400,3055,3055,3055,3055,0
20241101,093200,22406400,3055,3055,3055,3055,2
20241101,093100,22400290,3055,3055,3055,3055,0
20241101,093000,22400290,3055,3055,3055,3055,0
20241101,092900,22400290,3055,3055,3055,3055,0
20241101,092800,22400290,3055,3055,3055,3055,0
20241101,092700,22400290,3055,3055,3055,3055,1
20241101,092600,22397235,3055,3055,3055,3055,0
20241101,092500,22397235,3055,3055,3055,3055,0
20241101,092400,22397235,3055,3055,3055,3055,0
20241101,092300,22397235,3055,3050,3055,3050,5
20241101,092200,22381975,3050,3050,3050,3050,3
20241101,092100,22372825,3045,3040,3045,3040,12
20241101,092000,22336315,3040,3040,3040,3040,1
20241101,091900,22333275,3015,3045,3045,3015,385
20241101,091800,21168530,3045,3055,3055,3045,925
20241101,091700,18348750,3055,3055,3055,3055,2
20241101,091600,18342640,3055,3055,3055,3055,502
20241101,091500,16809030,3050,3045,3050,3045,11
20241101,091400,16775505,3045,3040,3045,3040,13
20241101,091300,16735980,3010,3080,3080,3010,3383
20241101,091200,6520045,3075,3075,3075,3075,0
20241101,091100,6520045,3075,3075,3075,3075,0
20241101,091000,6520045,3075,3085,3085,3045,2134
20241101,090900,3100,3100,3100,3100,3100,0
20241101,090800,3100,3100,3100,3100,3100,0
20241101,090700,3100,3100,3100,3100,3100,0
20241101,090600,3100,3100,3100,3100,3100,0
20241101,090500,3100,3100,3100,3100,3100,0
20241101,090400,3100,3100,3100,3100,3100,0
20241101,090300,3100,3100,3100,3100,3100,0
20241101,090200,3100,3100,3100,3100,3100,0
20241101,090100,3100,3100,3100,3100,3100,0
20241101,090000,3100,3100,3100,3100,3100,1