KissMeData/347770/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,211200,118795400,2340,2340,2340,2340,1834
20241104,211100,118795400,2340,2340,2340,2340,0
20241104,211000,118795400,2340,2340,2340,2340,0
20241104,210900,118795400,2340,2340,2340,2340,0
20241104,210800,118795400,2340,2340,2340,2340,0
20241104,210700,118795400,2340,2340,2340,2340,0
20241104,210600,118795400,2340,2340,2340,2340,0
20241104,210500,118795400,2340,2340,2340,2340,0
20241104,210400,118795400,2340,2340,2340,2340,0
20241104,210300,118795400,2340,2340,2340,2340,0
20241104,210200,118795400,2340,2340,2340,2340,0
20241104,210100,118795400,2340,2340,2340,2340,0
20241104,210000,118795400,2340,2340,2340,2340,0
20241104,205900,118795400,2340,2340,2340,2340,0
20241104,205800,118795400,2340,2340,2340,2340,0
20241104,205700,118795400,2340,2340,2340,2340,0
20241104,205600,118795400,2340,2340,2340,2340,0
20241104,205500,118795400,2340,2340,2340,2340,0
20241104,205400,118795400,2340,2340,2340,2340,0
20241104,205300,118795400,2340,2340,2340,2340,0
20241104,205200,118795400,2340,2340,2340,2340,0
20241104,205100,118795400,2340,2340,2340,2340,0
20241104,205000,118795400,2340,2340,2340,2340,0
20241104,204900,118795400,2340,2340,2340,2340,0
20241104,204800,118795400,2340,2340,2340,2340,0
20241104,204700,118795400,2340,2340,2340,2340,0
20241104,204600,118795400,2340,2340,2340,2340,0
20241104,204500,118795400,2340,2340,2340,2340,0
20241104,204400,118795400,2340,2340,2340,2340,0
20241104,204300,118795400,2340,2340,2340,2340,0
20241104,204200,118795400,2340,2340,2340,2340,1834
20241104,204100,118795400,2340,2340,2340,2340,0
20241104,204000,118795400,2340,2340,2340,2340,0
20241104,203900,118795400,2340,2340,2340,2340,0
20241104,203800,118795400,2340,2340,2340,2340,0
20241104,203700,118795400,2340,2340,2340,2340,0
20241104,203600,118795400,2340,2340,2340,2340,0
20241104,203500,118795400,2340,2340,2340,2340,0
20241104,203400,118795400,2340,2340,2340,2340,0
20241104,203300,118795400,2340,2340,2340,2340,0
20241104,203200,118795400,2340,2340,2340,2340,0
20241104,203100,118795400,2340,2340,2340,2340,0
20241104,203000,118795400,2340,2340,2340,2340,0
20241104,202900,118795400,2340,2340,2340,2340,0
20241104,202800,118795400,2340,2340,2340,2340,0
20241104,202700,118795400,2340,2340,2340,2340,0
20241104,202600,118795400,2340,2340,2340,2340,0
20241104,202500,118795400,2340,2340,2340,2340,0
20241104,202400,118795400,2340,2340,2340,2340,0
20241104,202300,118795400,2340,2340,2340,2340,0
20241104,202200,118795400,2340,2340,2340,2340,0
20241104,202100,118795400,2340,2340,2340,2340,0
20241104,202000,118795400,2340,2340,2340,2340,0
20241104,201900,118795400,2340,2340,2340,2340,0
20241104,201800,118795400,2340,2340,2340,2340,0
20241104,201700,118795400,2340,2340,2340,2340,0
20241104,201600,118795400,2340,2340,2340,2340,0
20241104,201500,118795400,2340,2340,2340,2340,0
20241104,201400,118795400,2340,2340,2340,2340,0
20241104,201300,118795400,2340,2340,2340,2340,0
20241104,201200,118795400,2340,2340,2340,2340,1834
20241104,201100,118795400,2340,2340,2340,2340,0
20241104,201000,118795400,2340,2340,2340,2340,0
20241104,200900,118795400,2340,2340,2340,2340,0
20241104,200800,118795400,2340,2340,2340,2340,0
20241104,200700,118795400,2340,2340,2340,2340,0
20241104,200600,118795400,2340,2340,2340,2340,0
20241104,200500,118795400,2340,2340,2340,2340,0
20241104,200400,118795400,2340,2340,2340,2340,0
20241104,200300,118795400,2340,2340,2340,2340,0
20241104,200200,118795400,2340,2340,2340,2340,0
20241104,200100,118795400,2340,2340,2340,2340,0
20241104,200000,118795400,2340,2340,2340,2340,0
20241104,195900,118795400,2340,2340,2340,2340,0
20241104,195800,118795400,2340,2340,2340,2340,0
20241104,195700,118795400,2340,2340,2340,2340,0
20241104,195600,118795400,2340,2340,2340,2340,0
20241104,195500,118795400,2340,2340,2340,2340,0
20241104,195400,118795400,2340,2340,2340,2340,0
20241104,195300,118795400,2340,2340,2340,2340,0
20241104,195200,118795400,2340,2340,2340,2340,0
20241104,195100,118795400,2340,2340,2340,2340,0
20241104,195000,118795400,2340,2340,2340,2340,0
20241104,194900,118795400,2340,2340,2340,2340,0
20241104,194800,118795400,2340,2340,2340,2340,0
20241104,194700,118795400,2340,2340,2340,2340,0
20241104,194600,118795400,2340,2340,2340,2340,0
20241104,194500,118795400,2340,2340,2340,2340,0
20241104,194400,118795400,2340,2340,2340,2340,0
20241104,194300,118795400,2340,2340,2340,2340,0
20241104,194200,118795400,2340,2340,2340,2340,1834
20241104,194100,118795400,2340,2340,2340,2340,0
20241104,194000,118795400,2340,2340,2340,2340,0
20241104,193900,118795400,2340,2340,2340,2340,0
20241104,193800,118795400,2340,2340,2340,2340,0
20241104,193700,118795400,2340,2340,2340,2340,0
20241104,193600,118795400,2340,2340,2340,2340,0
20241104,193500,118795400,2340,2340,2340,2340,0
20241104,193400,118795400,2340,2340,2340,2340,0
20241104,193300,118795400,2340,2340,2340,2340,0
20241104,193200,118795400,2340,2340,2340,2340,0
20241104,193100,118795400,2340,2340,2340,2340,0
20241104,193000,118795400,2340,2340,2340,2340,0
20241104,192900,118795400,2340,2340,2340,2340,0
20241104,192800,118795400,2340,2340,2340,2340,0
20241104,192700,118795400,2340,2340,2340,2340,0
20241104,192600,118795400,2340,2340,2340,2340,0
20241104,192500,118795400,2340,2340,2340,2340,0
20241104,192400,118795400,2340,2340,2340,2340,0
20241104,192300,118795400,2340,2340,2340,2340,0
20241104,192200,118795400,2340,2340,2340,2340,0
20241104,192100,118795400,2340,2340,2340,2340,0
20241104,192000,118795400,2340,2340,2340,2340,0
20241104,191900,118795400,2340,2340,2340,2340,0
20241104,191800,118795400,2340,2340,2340,2340,0
20241104,191700,118795400,2340,2340,2340,2340,0
20241104,191600,118795400,2340,2340,2340,2340,0
20241104,191500,118795400,2340,2340,2340,2340,0
20241104,191400,118795400,2340,2340,2340,2340,0
20241104,191300,118795400,2340,2340,2340,2340,0
20241104,191200,118795400,2340,2340,2340,2340,1834
20241104,191100,118795400,2340,2340,2340,2340,0
20241104,191000,118795400,2340,2340,2340,2340,0
20241104,190900,118795400,2340,2340,2340,2340,0
20241104,190800,118795400,2340,2340,2340,2340,0
20241104,190700,118795400,2340,2340,2340,2340,0
20241104,190600,118795400,2340,2340,2340,2340,0
20241104,190500,118795400,2340,2340,2340,2340,0
20241104,190400,118795400,2340,2340,2340,2340,0
20241104,190300,118795400,2340,2340,2340,2340,0
20241104,190200,118795400,2340,2340,2340,2340,0
20241104,190100,118795400,2340,2340,2340,2340,0
20241104,190000,118795400,2340,2340,2340,2340,0
20241104,185900,118795400,2340,2340,2340,2340,0
20241104,185800,118795400,2340,2340,2340,2340,0
20241104,185700,118795400,2340,2340,2340,2340,0
20241104,185600,118795400,2340,2340,2340,2340,0
20241104,185500,118795400,2340,2340,2340,2340,0
20241104,185400,118795400,2340,2340,2340,2340,0
20241104,185300,118795400,2340,2340,2340,2340,0
20241104,185200,118795400,2340,2340,2340,2340,0
20241104,185100,118795400,2340,2340,2340,2340,0
20241104,185000,118795400,2340,2340,2340,2340,0
20241104,184900,118795400,2340,2340,2340,2340,0
20241104,184800,118795400,2340,2340,2340,2340,0
20241104,184700,118795400,2340,2340,2340,2340,0
20241104,184600,118795400,2340,2340,2340,2340,0
20241104,184500,118795400,2340,2340,2340,2340,0
20241104,184400,118795400,2340,2340,2340,2340,0
20241104,184300,118795400,2340,2340,2340,2340,0
20241104,184200,118795400,2340,2340,2340,2340,1834
20241104,184100,118795400,2340,2340,2340,2340,0
20241104,184000,118795400,2340,2340,2340,2340,0
20241104,183900,118795400,2340,2340,2340,2340,0
20241104,183800,118795400,2340,2340,2340,2340,0
20241104,183700,118795400,2340,2340,2340,2340,0
20241104,183600,118795400,2340,2340,2340,2340,0
20241104,183500,118795400,2340,2340,2340,2340,0
20241104,183400,118795400,2340,2340,2340,2340,0
20241104,183300,118795400,2340,2340,2340,2340,0
20241104,183200,118795400,2340,2340,2340,2340,0
20241104,183100,118795400,2340,2340,2340,2340,0
20241104,183000,118795400,2340,2340,2340,2340,0
20241104,182900,118795400,2340,2340,2340,2340,0
20241104,182800,118795400,2340,2340,2340,2340,0
20241104,182700,118795400,2340,2340,2340,2340,0
20241104,182600,118795400,2340,2340,2340,2340,0
20241104,182500,118795400,2340,2340,2340,2340,0
20241104,182400,118795400,2340,2340,2340,2340,0
20241104,182300,118795400,2340,2340,2340,2340,0
20241104,182200,118795400,2340,2340,2340,2340,0
20241104,182100,118795400,2340,2340,2340,2340,0
20241104,182000,118795400,2340,2340,2340,2340,0
20241104,181900,118795400,2340,2340,2340,2340,0
20241104,181800,118795400,2340,2340,2340,2340,0
20241104,181700,118795400,2340,2340,2340,2340,0
20241104,181600,118795400,2340,2340,2340,2340,0
20241104,181500,118795400,2340,2340,2340,2340,0
20241104,181400,118795400,2340,2340,2340,2340,0
20241104,181300,118795400,2340,2340,2340,2340,0
20241104,181200,118795400,2340,2340,2340,2340,1834
20241104,181100,118795400,2340,2340,2340,2340,0
20241104,181000,118795400,2340,2340,2340,2340,0
20241104,180900,118795400,2340,2340,2340,2340,0
20241104,180800,118795400,2340,2340,2340,2340,0
20241104,180700,118795400,2340,2340,2340,2340,0
20241104,180600,118795400,2340,2340,2340,2340,0
20241104,180500,118795400,2340,2340,2340,2340,0
20241104,180400,118795400,2340,2340,2340,2340,0
20241104,180300,118795400,2340,2340,2340,2340,0
20241104,180200,118795400,2340,2340,2340,2340,0
20241104,180100,118795400,2340,2340,2340,2340,0
20241104,180000,118795400,2340,2340,2340,2340,0
20241104,175900,118795400,2340,2340,2340,2340,0
20241104,175800,118795400,2340,2340,2340,2340,0
20241104,175700,118795400,2340,2340,2340,2340,0
20241104,175600,118795400,2340,2340,2340,2340,0
20241104,175500,118795400,2340,2340,2340,2340,0
20241104,175400,118795400,2340,2340,2340,2340,0
20241104,175300,118795400,2340,2340,2340,2340,0
20241104,175200,118795400,2340,2340,2340,2340,0
20241104,175100,118795400,2340,2340,2340,2340,0
20241104,175000,118795400,2340,2340,2340,2340,0
20241104,174900,118795400,2340,2340,2340,2340,0
20241104,174800,118795400,2340,2340,2340,2340,0
20241104,174700,118795400,2340,2340,2340,2340,0
20241104,174600,118795400,2340,2340,2340,2340,0
20241104,174500,118795400,2340,2340,2340,2340,0
20241104,174400,118795400,2340,2340,2340,2340,0
20241104,174300,118795400,2340,2340,2340,2340,0
20241104,174200,118795400,2340,2340,2340,2340,1834
20241104,174100,118795400,2340,2340,2340,2340,0
20241104,174000,118795400,2340,2340,2340,2340,0
20241104,173900,118795400,2340,2340,2340,2340,0
20241104,173800,118795400,2340,2340,2340,2340,0
20241104,173700,118795400,2340,2340,2340,2340,0
20241104,173600,118795400,2340,2340,2340,2340,0
20241104,173500,118795400,2340,2340,2340,2340,0
20241104,173400,118795400,2340,2340,2340,2340,0
20241104,173300,118795400,2340,2340,2340,2340,0
20241104,173200,118795400,2340,2340,2340,2340,0
20241104,173100,118795400,2340,2340,2340,2340,0
20241104,173000,118795400,2340,2340,2340,2340,0
20241104,172900,118795400,2340,2340,2340,2340,0
20241104,172800,118795400,2340,2340,2340,2340,0
20241104,172700,118795400,2340,2340,2340,2340,0
20241104,172600,118795400,2340,2340,2340,2340,0
20241104,172500,118795400,2340,2340,2340,2340,0
20241104,172400,118795400,2340,2340,2340,2340,0
20241104,172300,118795400,2340,2340,2340,2340,0
20241104,172200,118795400,2340,2340,2340,2340,0
20241104,172100,118795400,2340,2340,2340,2340,0
20241104,172000,118795400,2340,2340,2340,2340,0
20241104,171900,118795400,2340,2340,2340,2340,0
20241104,171800,118795400,2340,2340,2340,2340,0
20241104,171700,118795400,2340,2340,2340,2340,0
20241104,171600,118795400,2340,2340,2340,2340,0
20241104,171500,118795400,2340,2340,2340,2340,0
20241104,171400,118795400,2340,2340,2340,2340,0
20241104,171300,118795400,2340,2340,2340,2340,0
20241104,171200,118795400,2340,2340,2340,2340,1834
20241104,171100,118795400,2340,2340,2340,2340,0
20241104,171000,118795400,2340,2340,2340,2340,0
20241104,170900,118795400,2340,2340,2340,2340,0
20241104,170800,118795400,2340,2340,2340,2340,0
20241104,170700,118795400,2340,2340,2340,2340,0
20241104,170600,118795400,2340,2340,2340,2340,0
20241104,170500,118795400,2340,2340,2340,2340,0
20241104,170400,118795400,2340,2340,2340,2340,0
20241104,170300,118795400,2340,2340,2340,2340,0
20241104,170200,118795400,2340,2340,2340,2340,0
20241104,170100,118795400,2340,2340,2340,2340,0
20241104,170000,118795400,2340,2340,2340,2340,0
20241104,165900,118795400,2340,2340,2340,2340,0
20241104,165800,118795400,2340,2340,2340,2340,0
20241104,165700,118795400,2340,2340,2340,2340,0
20241104,165600,118795400,2340,2340,2340,2340,0
20241104,165500,118795400,2340,2340,2340,2340,0
20241104,165400,118795400,2340,2340,2340,2340,0
20241104,165300,118795400,2340,2340,2340,2340,0
20241104,165200,118795400,2340,2340,2340,2340,0
20241104,165100,118795400,2340,2340,2340,2340,0
20241104,165000,118795400,2340,2340,2340,2340,0
20241104,164900,118795400,2340,2340,2340,2340,0
20241104,164800,118795400,2340,2340,2340,2340,0
20241104,164700,118795400,2340,2340,2340,2340,0
20241104,164600,118795400,2340,2340,2340,2340,0
20241104,164500,118795400,2340,2340,2340,2340,0
20241104,164400,118795400,2340,2340,2340,2340,0
20241104,164300,118795400,2340,2340,2340,2340,0
20241104,164200,118795400,2340,2340,2340,2340,1834
20241104,164100,118795400,2340,2340,2340,2340,0
20241104,164000,118795400,2340,2340,2340,2340,0
20241104,163900,118795400,2340,2340,2340,2340,0
20241104,163800,118795400,2340,2340,2340,2340,0
20241104,163700,118795400,2340,2340,2340,2340,0
20241104,163600,118795400,2340,2340,2340,2340,0
20241104,163500,118795400,2340,2340,2340,2340,0
20241104,163400,118795400,2340,2340,2340,2340,0
20241104,163300,118795400,2340,2340,2340,2340,0
20241104,163200,118795400,2340,2340,2340,2340,0
20241104,163100,118795400,2340,2340,2340,2340,0
20241104,163000,118795400,2340,2340,2340,2340,0
20241104,162900,118795400,2340,2340,2340,2340,0
20241104,162800,118795400,2340,2340,2340,2340,0
20241104,162700,118795400,2340,2340,2340,2340,0
20241104,162600,118795400,2340,2340,2340,2340,0
20241104,162500,118795400,2340,2340,2340,2340,0
20241104,162400,118795400,2340,2340,2340,2340,0
20241104,162300,118795400,2340,2340,2340,2340,0
20241104,162200,118795400,2340,2340,2340,2340,0
20241104,162100,118795400,2340,2340,2340,2340,0
20241104,162000,118795400,2340,2340,2340,2340,0
20241104,161900,118795400,2340,2340,2340,2340,0
20241104,161800,118795400,2340,2340,2340,2340,0
20241104,161700,118795400,2340,2340,2340,2340,0
20241104,161600,118795400,2340,2340,2340,2340,0
20241104,161500,118795400,2340,2340,2340,2340,0
20241104,161400,118795400,2340,2340,2340,2340,0
20241104,161300,118795400,2340,2340,2340,2340,0
20241104,161200,118795400,2340,2340,2340,2340,1834
20241104,161100,118795400,2340,2340,2340,2340,0
20241104,161000,118795400,2340,2340,2340,2340,0
20241104,160900,118795400,2340,2340,2340,2340,0
20241104,160800,118795400,2340,2340,2340,2340,0
20241104,160700,118795400,2340,2340,2340,2340,0
20241104,160600,118795400,2340,2340,2340,2340,0
20241104,160500,118795400,2340,2340,2340,2340,0
20241104,160400,118795400,2340,2340,2340,2340,0
20241104,160300,118795400,2340,2340,2340,2340,0
20241104,160200,118795400,2340,2340,2340,2340,0
20241104,160100,118795400,2340,2340,2340,2340,0
20241104,160000,118795400,2340,2340,2340,2340,0
20241104,155900,118795400,2340,2340,2340,2340,0
20241104,155800,118795400,2340,2340,2340,2340,0
20241104,155700,118795400,2340,2340,2340,2340,0
20241104,155600,118795400,2340,2340,2340,2340,0
20241104,155500,118795400,2340,2340,2340,2340,0
20241104,155400,118795400,2340,2340,2340,2340,0
20241104,155300,118795400,2340,2340,2340,2340,0
20241104,155200,118795400,2340,2340,2340,2340,0
20241104,155100,118795400,2340,2340,2340,2340,0
20241104,155000,118795400,2340,2340,2340,2340,0
20241104,154900,118795400,2340,2340,2340,2340,0
20241104,154800,118795400,2340,2340,2340,2340,0
20241104,154700,118795400,2340,2340,2340,2340,0
20241104,154600,118795400,2340,2340,2340,2340,0
20241104,154500,118795400,2340,2340,2340,2340,0
20241104,154400,118795400,2340,2340,2340,2340,0
20241104,154300,118795400,2340,2340,2340,2340,0
20241104,154200,118795400,2340,2340,2340,2340,1834
20241104,154100,118795400,2340,2340,2340,2340,0
20241104,154000,118795400,2340,2340,2340,2340,0
20241104,153900,118795400,2340,2340,2340,2340,0
20241104,153800,118795400,2340,2340,2340,2340,0
20241104,153700,118795400,2340,2340,2340,2340,0
20241104,153600,118795400,2340,2340,2340,2340,0
20241104,153500,118795400,2340,2340,2340,2340,0
20241104,153400,118795400,2340,2340,2340,2340,0
20241104,153300,118795400,2340,2340,2340,2340,0
20241104,153200,118795400,2340,2340,2340,2340,0
20241104,153100,118795400,2340,2340,2340,2340,0
20241104,153000,118795400,2340,2340,2340,2340,1834
20241104,152900,114503840,2330,2330,2330,2330,0
20241104,152800,114503840,2330,2330,2330,2330,0
20241104,152700,114503840,2330,2330,2330,2330,0
20241104,152600,114503840,2330,2330,2330,2330,0
20241104,152500,114503840,2330,2330,2330,2330,0
20241104,152400,114503840,2330,2330,2330,2330,0
20241104,152300,114503840,2330,2330,2330,2330,0
20241104,152200,114503840,2330,2330,2330,2330,0
20241104,152100,114503840,2330,2330,2330,2330,0
20241104,152000,114503840,2330,2330,2330,2330,0
20241104,151900,114503840,2330,2320,2330,2320,6
20241104,151800,114489890,2320,2320,2320,2320,603
20241104,151700,113090930,2330,2330,2330,2330,300
20241104,151600,112391930,2330,2330,2330,2330,3
20241104,151500,112384940,2325,2325,2325,2325,0
20241104,151400,112384940,2325,2325,2325,2325,0
20241104,151300,112384940,2325,2325,2325,2325,1
20241104,151200,112382615,2330,2330,2330,2330,42
20241104,151100,112284755,2325,2325,2325,2325,702
20241104,151000,110652605,2330,2330,2330,2325,4
20241104,150900,110643295,2325,2325,2325,2325,4
20241104,150800,110633995,2325,2325,2325,2325,5
20241104,150700,110622370,2325,2325,2325,2325,1
20241104,150600,110620045,2330,2330,2330,2330,0
20241104,150500,110620045,2330,2330,2330,2330,60
20241104,150400,110480245,2325,2325,2325,2325,0
20241104,150300,110480245,2325,2330,2330,2325,623
20241104,150200,109030770,2340,2340,2340,2340,0
20241104,150100,109030770,2340,2340,2340,2340,0
20241104,150000,109030770,2340,2340,2340,2340,0
20241104,145900,109030770,2340,2340,2340,2340,0
20241104,145800,109030770,2340,2340,2340,2340,0
20241104,145700,109030770,2340,2340,2340,2340,0
20241104,145600,109030770,2340,2340,2340,2340,0
20241104,145500,109030770,2340,2340,2340,2340,0
20241104,145400,109030770,2340,2340,2340,2340,0
20241104,145300,109030770,2340,2340,2340,2340,0
20241104,145200,109030770,2340,2340,2340,2340,0
20241104,145100,109030770,2340,2340,2340,2340,0
20241104,145000,109030770,2340,2325,2340,2325,91
20241104,144900,108819180,2340,2340,2340,2340,0
20241104,144800,108819180,2340,2340,2340,2340,200
20241104,144700,108351180,2345,2345,2345,2345,0
20241104,144600,108351180,2345,2345,2345,2345,0
20241104,144500,108351180,2345,2345,2345,2345,0
20241104,144400,108351180,2345,2345,2345,2345,0
20241104,144300,108351180,2345,2345,2345,2345,0
20241104,144200,108351180,2345,2345,2345,2345,0
20241104,144100,108351180,2345,2345,2345,2345,0
20241104,144000,108351180,2345,2345,2345,2345,0
20241104,143900,108351180,2345,2345,2345,2345,0
20241104,143800,108351180,2345,2345,2345,2345,0
20241104,143700,108351180,2345,2345,2345,2345,0
20241104,143600,108351180,2345,2345,2345,2345,0
20241104,143500,108351180,2345,2345,2345,2345,0
20241104,143400,108351180,2345,2345,2345,2345,0
20241104,143300,108351180,2345,2345,2345,2345,0
20241104,143200,108351180,2345,2345,2345,2345,0
20241104,143100,108351180,2345,2345,2345,2345,0
20241104,143000,108351180,2345,2345,2345,2345,0
20241104,142900,108351180,2345,2340,2345,2340,94
20241104,142800,108131215,2340,2340,2340,2340,0
20241104,142700,108131215,2340,2340,2340,2340,0
20241104,142600,108131215,2340,2330,2340,2330,9
20241104,142500,108110190,2325,2325,2325,2325,2064
20241104,142400,103311390,2325,2325,2325,2325,0
20241104,142300,103311390,2325,2325,2325,2325,0
20241104,142200,103311390,2325,2325,2325,2325,0
20241104,142100,103311390,2325,2325,2325,2325,1
20241104,142000,103309065,2315,2315,2315,2315,0
20241104,141900,103309065,2315,2315,2315,2315,0
20241104,141800,103309065,2315,2315,2315,2315,0
20241104,141700,103309065,2315,2315,2315,2315,0
20241104,141600,103309065,2315,2315,2315,2315,0
20241104,141500,103309065,2315,2315,2315,2315,82
20241104,141400,103119235,2325,2325,2325,2325,0
20241104,141300,103119235,2325,2325,2325,2325,0
20241104,141200,103119235,2325,2325,2325,2325,0
20241104,141100,103119235,2325,2325,2325,2325,0
20241104,141000,103119235,2325,2325,2325,2325,0
20241104,140900,103119235,2325,2325,2325,2325,0
20241104,140800,103119235,2325,2325,2325,2325,0
20241104,140700,103119235,2325,2325,2325,2325,0
20241104,140600,103119235,2325,2325,2325,2325,0
20241104,140500,103119235,2325,2325,2325,2325,0
20241104,140400,103119235,2325,2325,2325,2325,0
20241104,140300,103119235,2325,2325,2325,2325,0
20241104,140200,103119235,2325,2325,2325,2325,0
20241104,140100,103119235,2325,2325,2325,2325,0
20241104,140000,103119235,2325,2325,2325,2325,0
20241104,135900,103119235,2325,2325,2325,2325,0
20241104,135800,103119235,2325,2325,2325,2325,0
20241104,135700,103119235,2325,2325,2325,2325,0
20241104,135600,103119235,2325,2325,2325,2325,1
20241104,135500,103116910,2305,2305,2305,2305,0
20241104,135400,103116910,2305,2305,2305,2305,0
20241104,135300,103116910,2305,2310,2310,2305,298
20241104,135200,102429625,2310,2315,2315,2310,725
20241104,135100,100754640,2320,2320,2320,2320,0
20241104,135000,100754640,2320,2320,2320,2320,0
20241104,134900,100754640,2320,2320,2320,2320,0
20241104,134800,100754640,2320,2320,2320,2320,0
20241104,134700,100754640,2320,2320,2320,2320,0
20241104,134600,100754640,2320,2320,2320,2320,0
20241104,134500,100754640,2320,2320,2320,2320,0
20241104,134400,100754640,2320,2320,2320,2320,0
20241104,134300,100754640,2320,2320,2320,2320,0
20241104,134200,100754640,2320,2320,2320,2320,0
20241104,134100,100754640,2320,2320,2320,2320,0
20241104,134000,100754640,2320,2320,2320,2320,0
20241104,133900,100754640,2320,2320,2325,2320,521
20241104,133800,99545915,2320,2320,2320,2320,0
20241104,133700,99545915,2320,2320,2320,2320,0
20241104,133600,99545915,2320,2320,2320,2320,0
20241104,133500,99545915,2320,2320,2320,2320,0
20241104,133400,99545915,2320,2320,2320,2320,0
20241104,133300,99545915,2320,2320,2320,2320,0
20241104,133200,99545915,2320,2320,2320,2320,0
20241104,133100,99545915,2320,2320,2320,2320,0
20241104,133000,99545915,2320,2320,2320,2320,3
20241104,132900,99538955,2320,2320,2320,2320,0
20241104,132800,99538955,2320,2320,2320,2320,0
20241104,132700,99538955,2320,2320,2320,2320,10
20241104,132600,99515755,2320,2320,2320,2320,0
20241104,132500,99515755,2320,2320,2320,2320,0
20241104,132400,99515755,2320,2320,2320,2320,0
20241104,132300,99515755,2320,2320,2320,2320,0
20241104,132200,99515755,2320,2320,2320,2320,0
20241104,132100,99515755,2320,2320,2320,2320,0
20241104,132000,99515755,2320,2320,2320,2320,0
20241104,131900,99515755,2320,2320,2320,2320,0
20241104,131800,99515755,2320,2320,2320,2320,0
20241104,131700,99515755,2320,2320,2320,2320,0
20241104,131600,99515755,2320,2320,2320,2320,0
20241104,131500,99515755,2320,2320,2320,2320,0
20241104,131400,99515755,2320,2320,2320,2320,0
20241104,131300,99515755,2320,2320,2320,2320,0
20241104,131200,99515755,2320,2320,2320,2320,0
20241104,131100,99515755,2320,2320,2320,2320,0
20241104,131000,99515755,2320,2320,2320,2320,0
20241104,130900,99515755,2320,2320,2320,2320,0
20241104,130800,99515755,2320,2320,2320,2320,0
20241104,130700,99515755,2320,2320,2320,2320,0
20241104,130600,99515755,2320,2320,2320,2320,0
20241104,130500,99515755,2320,2320,2320,2320,93
20241104,130400,99299995,2325,2325,2325,2325,0
20241104,130300,99299995,2325,2325,2325,2325,0
20241104,130200,99299995,2325,2325,2325,2325,0
20241104,130100,99299995,2325,2325,2325,2325,0
20241104,130000,99299995,2325,2325,2325,2325,0
20241104,125900,99299995,2325,2325,2325,2325,0
20241104,125800,99299995,2325,2325,2325,2325,0
20241104,125700,99299995,2325,2325,2325,2325,0
20241104,125600,99299995,2325,2325,2325,2325,0
20241104,125500,99299995,2325,2325,2325,2325,0
20241104,125400,99299995,2325,2325,2325,2325,0
20241104,125300,99299995,2325,2325,2325,2325,0
20241104,125200,99299995,2325,2325,2325,2325,0
20241104,125100,99299995,2325,2325,2325,2325,0
20241104,125000,99299995,2325,2325,2325,2325,0
20241104,124900,99299995,2325,2325,2325,2325,0
20241104,124800,99299995,2325,2325,2325,2325,0
20241104,124700,99299995,2325,2325,2325,2325,0
20241104,124600,99299995,2325,2325,2325,2325,0
20241104,124500,99299995,2325,2325,2325,2325,0
20241104,124400,99299995,2325,2325,2325,2325,0
20241104,124300,99299995,2325,2325,2325,2325,14
20241104,124200,99267445,2325,2325,2325,2325,0
20241104,124100,99267445,2325,2325,2325,2325,10
20241104,124000,99244195,2325,2325,2325,2325,0
20241104,123900,99244195,2325,2325,2325,2325,0
20241104,123800,99244195,2325,2325,2325,2325,0
20241104,123700,99244195,2325,2325,2325,2325,60
20241104,123600,99104695,2335,2335,2335,2335,0
20241104,123500,99104695,2335,2335,2335,2335,1
20241104,123400,99102360,2315,2315,2315,2315,0
20241104,123300,99102360,2315,2315,2315,2315,897
20241104,123200,97025805,2315,2315,2315,2315,1000
20241104,123100,94710805,2335,2335,2335,2335,0
20241104,123000,94710805,2335,2335,2335,2335,0
20241104,122900,94710805,2335,2320,2335,2320,31
20241104,122800,94638570,2340,2340,2340,2340,0
20241104,122700,94638570,2340,2340,2340,2340,0
20241104,122600,94638570,2340,2340,2340,2340,0
20241104,122500,94638570,2340,2340,2340,2340,0
20241104,122400,94638570,2340,2340,2340,2340,0
20241104,122300,94638570,2340,2320,2340,2320,71
20241104,122200,94472850,2320,2320,2320,2320,0
20241104,122100,94472850,2320,2320,2320,2320,1458
20241104,122000,91090290,2335,2335,2335,2335,0
20241104,121900,91090290,2335,2335,2335,2335,10
20241104,121800,91066940,2335,2335,2335,2335,0
20241104,121700,91066940,2335,2335,2335,2335,0
20241104,121600,91066940,2335,2335,2335,2335,0
20241104,121500,91066940,2335,2335,2335,2335,9
20241104,121400,91045925,2320,2320,2320,2320,0
20241104,121300,91045925,2320,2320,2320,2320,0
20241104,121200,91045925,2320,2325,2325,2320,2155
20241104,121100,86046310,2340,2340,2340,2340,1
20241104,121000,86043970,2325,2325,2325,2325,0
20241104,120900,86043970,2325,2325,2325,2325,0
20241104,120800,86043970,2325,2325,2325,2325,0
20241104,120700,86043970,2325,2325,2325,2325,0
20241104,120600,86043970,2325,2325,2325,2325,0
20241104,120500,86043970,2325,2325,2325,2325,18
20241104,120400,86002120,2325,2325,2325,2325,0
20241104,120300,86002120,2325,2325,2325,2325,0
20241104,120200,86002120,2325,2325,2325,2325,256
20241104,120100,85406920,2325,2325,2325,2325,0
20241104,120000,85406920,2325,2325,2325,2325,1
20241104,115900,85404595,2340,2340,2340,2340,0
20241104,115800,85404595,2340,2340,2340,2340,0
20241104,115700,85404595,2340,2340,2340,2340,0
20241104,115600,85404595,2340,2340,2340,2340,15
20241104,115500,85369495,2325,2325,2325,2325,11
20241104,115400,85343920,2325,2325,2325,2325,18
20241104,115300,85302070,2340,2340,2340,2340,0
20241104,115200,85302070,2340,2340,2340,2340,0
20241104,115100,85302070,2340,2340,2340,2340,0
20241104,115000,85302070,2340,2340,2340,2340,0
20241104,114900,85302070,2340,2340,2340,2340,0
20241104,114800,85302070,2340,2340,2340,2340,0
20241104,114700,85302070,2340,2340,2340,2340,0
20241104,114600,85302070,2340,2340,2340,2340,0
20241104,114500,85302070,2340,2340,2340,2340,47
20241104,114400,85192090,2340,2340,2340,2340,0
20241104,114300,85192090,2340,2340,2340,2340,0
20241104,114200,85192090,2340,2340,2340,2340,0
20241104,114100,85192090,2340,2340,2340,2340,0
20241104,114000,85192090,2340,2340,2340,2340,0
20241104,113900,85192090,2340,2340,2340,2340,0
20241104,113800,85192090,2340,2340,2340,2340,0
20241104,113700,85192090,2340,2340,2340,2340,14
20241104,113600,85159330,2340,2340,2340,2340,0
20241104,113500,85159330,2340,2340,2340,2340,0
20241104,113400,85159330,2340,2340,2340,2340,0
20241104,113300,85159330,2340,2340,2340,2340,0
20241104,113200,85159330,2340,2340,2340,2340,0
20241104,113100,85159330,2340,2340,2340,2340,0
20241104,113000,85159330,2340,2340,2340,2340,0
20241104,112900,85159330,2340,2340,2340,2340,0
20241104,112800,85159330,2340,2340,2340,2340,0
20241104,112700,85159330,2340,2340,2340,2340,20
20241104,112600,85112530,2345,2315,2345,2315,136
20241104,112500,84797500,2315,2320,2320,2300,10009
20241104,112400,61715325,2325,2325,2325,2325,0
20241104,112300,61715325,2325,2325,2325,2325,31
20241104,112200,61643250,2325,2325,2325,2325,10
20241104,112100,61620000,2345,2345,2345,2345,0
20241104,112000,61620000,2345,2345,2345,2345,0
20241104,111900,61620000,2345,2345,2345,2345,0
20241104,111800,61620000,2345,2345,2345,2345,0
20241104,111700,61620000,2345,2345,2345,2345,0
20241104,111600,61620000,2345,2345,2345,2345,0
20241104,111500,61620000,2345,2345,2345,2345,100
20241104,111400,61385500,2350,2350,2350,2350,0
20241104,111300,61385500,2350,2350,2350,2350,0
20241104,111200,61385500,2350,2350,2350,2350,0
20241104,111100,61385500,2350,2350,2350,2350,0
20241104,111000,61385500,2350,2350,2350,2350,0
20241104,110900,61385500,2350,2335,2350,2320,1928
20241104,110800,56900640,2340,2340,2340,2340,0
20241104,110700,56900640,2340,2340,2340,2340,0
20241104,110600,56900640,2340,2340,2340,2340,48
20241104,110500,56788320,2340,2340,2340,2340,0
20241104,110400,56788320,2340,2340,2340,2340,0
20241104,110300,56788320,2340,2340,2340,2340,0
20241104,110200,56788320,2340,2340,2340,2340,0
20241104,110100,56788320,2340,2340,2340,2340,0
20241104,110000,56788320,2340,2340,2340,2340,0
20241104,105900,56788320,2340,2335,2340,2335,656
20241104,105800,55254235,2345,2345,2345,2345,0
20241104,105700,55254235,2345,2345,2345,2345,0
20241104,105600,55254235,2345,2350,2350,2345,409
20241104,105500,54295085,2335,2355,2355,2335,209
20241104,105400,53806890,2335,2335,2335,2335,0
20241104,105300,53806890,2335,2335,2335,2335,141
20241104,105200,53477655,2335,2335,2335,2335,0
20241104,105100,53477655,2335,2335,2335,2335,500
20241104,105000,52310155,2355,2355,2355,2355,0
20241104,104900,52310155,2355,2355,2355,2355,5
20241104,104800,52298380,2360,2360,2360,2360,0
20241104,104700,52298380,2360,2360,2360,2360,0
20241104,104600,52298380,2360,2360,2360,2360,0
20241104,104500,52298380,2360,2360,2360,2360,315
20241104,104400,51554980,2360,2360,2360,2360,0
20241104,104300,51554980,2360,2360,2360,2360,0
20241104,104200,51554980,2360,2360,2360,2360,0
20241104,104100,51554980,2360,2360,2360,2360,0
20241104,104000,51554980,2360,2360,2360,2360,10
20241104,103900,51531380,2360,2360,2360,2360,0
20241104,103800,51531380,2360,2360,2360,2360,0
20241104,103700,51531380,2360,2360,2360,2360,0
20241104,103600,51531380,2360,2360,2360,2360,0
20241104,103500,51531380,2360,2360,2360,2360,500
20241104,103400,50351380,2360,2360,2360,2360,0
20241104,103300,50351380,2360,2360,2360,2360,0
20241104,103200,50351380,2360,2360,2360,2360,0
20241104,103100,50351380,2360,2360,2360,2360,0
20241104,103000,50351380,2360,2350,2360,2350,117
20241104,102900,50075965,2350,2350,2350,2350,0
20241104,102800,50075965,2350,2350,2350,2350,0
20241104,102700,50075965,2350,2350,2350,2350,0
20241104,102600,50075965,2350,2350,2350,2350,0
20241104,102500,50075965,2350,2350,2350,2350,0
20241104,102400,50075965,2350,2350,2350,2350,0
20241104,102300,50075965,2350,2350,2350,2350,0
20241104,102200,50075965,2350,2350,2350,2350,4
20241104,102100,50066565,2325,2345,2345,2325,524
20241104,102000,48847720,2360,2355,2360,2355,16
20241104,101900,48810010,2345,2345,2345,2345,5
20241104,101800,48798285,2345,2350,2350,2345,3
20241104,101700,48791240,2350,2350,2350,2350,3
20241104,101600,48784190,2365,2365,2365,2365,0
20241104,101500,48784190,2365,2365,2365,2365,8
20241104,101400,48765270,2365,2370,2370,2355,61
20241104,101300,48621565,2370,2355,2370,2355,50
20241104,101200,48503755,2370,2370,2370,2370,0
20241104,101100,48503755,2370,2360,2380,2340,803
20241104,101000,46604920,2365,2340,2365,2340,3301
20241104,100900,38827450,2350,2340,2350,2340,1627
20241104,100800,35004250,2340,2350,2350,2340,9
20241104,100700,34983180,2340,2330,2345,2320,2054
20241104,100600,30169225,2340,2340,2340,2340,0
20241104,100500,30169225,2340,2335,2340,2320,120
20241104,100400,29888955,2335,2335,2335,2335,148
20241104,100300,29543375,2340,2340,2340,2340,2
20241104,100200,29538695,2335,2330,2335,2330,710
20241104,100100,27881455,2330,2330,2330,2330,0
20241104,100000,27881455,2330,2325,2330,2325,294
20241104,095900,27196515,2330,2330,2330,2330,0
20241104,095800,27196515,2330,2325,2330,2325,15
20241104,095700,27161630,2325,2320,2330,2320,343
20241104,095600,26363030,2330,2325,2330,2325,349
20241104,095500,25551600,2325,2325,2325,2325,32
20241104,095400,25477200,2325,2325,2325,2325,3015
20241104,095300,18467325,2320,2320,2320,2320,0
20241104,095200,18467325,2320,2320,2320,2320,7
20241104,095100,18451085,2320,2320,2320,2320,10
20241104,095000,18427885,2320,2320,2320,2320,10
20241104,094900,18404685,2325,2325,2325,2325,100
20241104,094800,18172185,2325,2325,2325,2325,0
20241104,094700,18172185,2325,2325,2325,2325,1
20241104,094600,18169860,2325,2330,2330,2290,550
20241104,094500,16906060,2330,2305,2330,2285,572
20241104,094400,15585625,2300,2300,2300,2300,0
20241104,094300,15585625,2300,2295,2300,2295,2200
20241104,094200,10526125,2295,2295,2295,2295,550
20241104,094100,9263875,2295,2295,2295,2295,0
20241104,094000,9263875,2295,2280,2295,2280,9
20241104,093900,9243240,2260,2260,2260,2260,0
20241104,093800,9243240,2260,2270,2270,2260,87
20241104,093700,9046605,2300,2300,2300,2300,0
20241104,093600,9046605,2300,2290,2300,2290,1650
20241104,093500,5252855,2290,2290,2290,2290,10
20241104,093400,5229955,2290,2290,2290,2290,0
20241104,093300,5229955,2290,2290,2290,2290,1
20241104,093200,5227665,2285,2285,2285,2285,1
20241104,093100,5225380,2285,2280,2285,2280,2
20241104,093000,5220815,2275,2275,2275,2275,9
20241104,092900,5200340,2265,2280,2280,2245,228
20241104,092800,4684845,2295,2295,2295,2295,0
20241104,092700,4684845,2295,2295,2295,2295,0
20241104,092600,4684845,2295,2295,2295,2295,0
20241104,092500,4684845,2295,2295,2295,2295,0
20241104,092400,4684845,2295,2295,2295,2295,15
20241104,092300,4650420,2290,2290,2290,2290,1
20241104,092200,4648130,2300,2300,2300,2300,0
20241104,092100,4648130,2300,2300,2300,2300,0
20241104,092000,4648130,2300,2300,2300,2300,0
20241104,091900,4648130,2300,2300,2300,2300,0
20241104,091800,4648130,2300,2300,2300,2300,0
20241104,091700,4648130,2300,2300,2300,2300,0
20241104,091600,4648130,2300,2300,2300,2300,7
20241104,091500,4632030,2300,2300,2300,2300,7
20241104,091400,4615930,2300,2300,2300,2300,1
20241104,091300,4613630,2300,2300,2300,2300,0
20241104,091200,4613630,2300,2300,2300,2300,0
20241104,091100,4613630,2300,2300,2300,2300,0
20241104,091000,4613630,2300,2300,2300,2300,378
20241104,090900,3744230,2305,2300,2305,2300,25
20241104,090800,3686715,2300,2300,2305,2300,1460
20241104,090700,328710,2305,2305,2305,2305,0
20241104,090600,328710,2305,2305,2305,2280,3
20241104,090500,321820,2300,2300,2300,2300,129
20241104,090400,25120,2300,2300,2300,2300,0
20241104,090300,25120,2300,2300,2300,2300,1
20241104,090200,22820,2300,2300,2300,2300,0
20241104,090100,22820,2300,2300,2300,2300,1
20241104,090000,20520,2280,2280,2280,2280,9