KissMeData/219420/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,203600,82202655,4340,4340,4340,4340,366
20241101,203500,82202655,4340,4340,4340,4340,0
20241101,203400,82202655,4340,4340,4340,4340,0
20241101,203300,82202655,4340,4340,4340,4340,0
20241101,203200,82202655,4340,4340,4340,4340,0
20241101,203100,82202655,4340,4340,4340,4340,0
20241101,203000,82202655,4340,4340,4340,4340,0
20241101,202900,82202655,4340,4340,4340,4340,0
20241101,202800,82202655,4340,4340,4340,4340,0
20241101,202700,82202655,4340,4340,4340,4340,0
20241101,202600,82202655,4340,4340,4340,4340,0
20241101,202500,82202655,4340,4340,4340,4340,0
20241101,202400,82202655,4340,4340,4340,4340,0
20241101,202300,82202655,4340,4340,4340,4340,0
20241101,202200,82202655,4340,4340,4340,4340,0
20241101,202100,82202655,4340,4340,4340,4340,0
20241101,202000,82202655,4340,4340,4340,4340,0
20241101,201900,82202655,4340,4340,4340,4340,0
20241101,201800,82202655,4340,4340,4340,4340,0
20241101,201700,82202655,4340,4340,4340,4340,0
20241101,201600,82202655,4340,4340,4340,4340,0
20241101,201500,82202655,4340,4340,4340,4340,0
20241101,201400,82202655,4340,4340,4340,4340,0
20241101,201300,82202655,4340,4340,4340,4340,0
20241101,201200,82202655,4340,4340,4340,4340,0
20241101,201100,82202655,4340,4340,4340,4340,0
20241101,201000,82202655,4340,4340,4340,4340,0
20241101,200900,82202655,4340,4340,4340,4340,0
20241101,200800,82202655,4340,4340,4340,4340,0
20241101,200700,82202655,4340,4340,4340,4340,0
20241101,200600,82202655,4340,4340,4340,4340,366
20241101,200500,82202655,4340,4340,4340,4340,0
20241101,200400,82202655,4340,4340,4340,4340,0
20241101,200300,82202655,4340,4340,4340,4340,0
20241101,200200,82202655,4340,4340,4340,4340,0
20241101,200100,82202655,4340,4340,4340,4340,0
20241101,200000,82202655,4340,4340,4340,4340,0
20241101,195900,82202655,4340,4340,4340,4340,0
20241101,195800,82202655,4340,4340,4340,4340,0
20241101,195700,82202655,4340,4340,4340,4340,0
20241101,195600,82202655,4340,4340,4340,4340,0
20241101,195500,82202655,4340,4340,4340,4340,0
20241101,195400,82202655,4340,4340,4340,4340,0
20241101,195300,82202655,4340,4340,4340,4340,0
20241101,195200,82202655,4340,4340,4340,4340,0
20241101,195100,82202655,4340,4340,4340,4340,0
20241101,195000,82202655,4340,4340,4340,4340,0
20241101,194900,82202655,4340,4340,4340,4340,0
20241101,194800,82202655,4340,4340,4340,4340,0
20241101,194700,82202655,4340,4340,4340,4340,0
20241101,194600,82202655,4340,4340,4340,4340,0
20241101,194500,82202655,4340,4340,4340,4340,0
20241101,194400,82202655,4340,4340,4340,4340,0
20241101,194300,82202655,4340,4340,4340,4340,0
20241101,194200,82202655,4340,4340,4340,4340,0
20241101,194100,82202655,4340,4340,4340,4340,0
20241101,194000,82202655,4340,4340,4340,4340,0
20241101,193900,82202655,4340,4340,4340,4340,0
20241101,193800,82202655,4340,4340,4340,4340,0
20241101,193700,82202655,4340,4340,4340,4340,0
20241101,193600,82202655,4340,4340,4340,4340,366
20241101,193500,82202655,4340,4340,4340,4340,0
20241101,193400,82202655,4340,4340,4340,4340,0
20241101,193300,82202655,4340,4340,4340,4340,0
20241101,193200,82202655,4340,4340,4340,4340,0
20241101,193100,82202655,4340,4340,4340,4340,0
20241101,193000,82202655,4340,4340,4340,4340,0
20241101,192900,82202655,4340,4340,4340,4340,0
20241101,192800,82202655,4340,4340,4340,4340,0
20241101,192700,82202655,4340,4340,4340,4340,0
20241101,192600,82202655,4340,4340,4340,4340,0
20241101,192500,82202655,4340,4340,4340,4340,0
20241101,192400,82202655,4340,4340,4340,4340,0
20241101,192300,82202655,4340,4340,4340,4340,0
20241101,192200,82202655,4340,4340,4340,4340,0
20241101,192100,82202655,4340,4340,4340,4340,0
20241101,192000,82202655,4340,4340,4340,4340,0
20241101,191900,82202655,4340,4340,4340,4340,0
20241101,191800,82202655,4340,4340,4340,4340,0
20241101,191700,82202655,4340,4340,4340,4340,0
20241101,191600,82202655,4340,4340,4340,4340,0
20241101,191500,82202655,4340,4340,4340,4340,0
20241101,191400,82202655,4340,4340,4340,4340,0
20241101,191300,82202655,4340,4340,4340,4340,0
20241101,191200,82202655,4340,4340,4340,4340,0
20241101,191100,82202655,4340,4340,4340,4340,0
20241101,191000,82202655,4340,4340,4340,4340,0
20241101,190900,82202655,4340,4340,4340,4340,0
20241101,190800,82202655,4340,4340,4340,4340,0
20241101,190700,82202655,4340,4340,4340,4340,0
20241101,190600,82202655,4340,4340,4340,4340,366
20241101,190500,82202655,4340,4340,4340,4340,0
20241101,190400,82202655,4340,4340,4340,4340,0
20241101,190300,82202655,4340,4340,4340,4340,0
20241101,190200,82202655,4340,4340,4340,4340,0
20241101,190100,82202655,4340,4340,4340,4340,0
20241101,190000,82202655,4340,4340,4340,4340,0
20241101,185900,82202655,4340,4340,4340,4340,0
20241101,185800,82202655,4340,4340,4340,4340,0
20241101,185700,82202655,4340,4340,4340,4340,0
20241101,185600,82202655,4340,4340,4340,4340,0
20241101,185500,82202655,4340,4340,4340,4340,0
20241101,185400,82202655,4340,4340,4340,4340,0
20241101,185300,82202655,4340,4340,4340,4340,0
20241101,185200,82202655,4340,4340,4340,4340,0
20241101,185100,82202655,4340,4340,4340,4340,0
20241101,185000,82202655,4340,4340,4340,4340,0
20241101,184900,82202655,4340,4340,4340,4340,0
20241101,184800,82202655,4340,4340,4340,4340,0
20241101,184700,82202655,4340,4340,4340,4340,0
20241101,184600,82202655,4340,4340,4340,4340,0
20241101,184500,82202655,4340,4340,4340,4340,0
20241101,184400,82202655,4340,4340,4340,4340,0
20241101,184300,82202655,4340,4340,4340,4340,0
20241101,184200,82202655,4340,4340,4340,4340,0
20241101,184100,82202655,4340,4340,4340,4340,0
20241101,184000,82202655,4340,4340,4340,4340,0
20241101,183900,82202655,4340,4340,4340,4340,0
20241101,183800,82202655,4340,4340,4340,4340,0
20241101,183700,82202655,4340,4340,4340,4340,0
20241101,183600,82202655,4340,4340,4340,4340,366
20241101,183500,82202655,4340,4340,4340,4340,0
20241101,183400,82202655,4340,4340,4340,4340,0
20241101,183300,82202655,4340,4340,4340,4340,0
20241101,183200,82202655,4340,4340,4340,4340,0
20241101,183100,82202655,4340,4340,4340,4340,0
20241101,183000,82202655,4340,4340,4340,4340,0
20241101,182900,82202655,4340,4340,4340,4340,0
20241101,182800,82202655,4340,4340,4340,4340,0
20241101,182700,82202655,4340,4340,4340,4340,0
20241101,182600,82202655,4340,4340,4340,4340,0
20241101,182500,82202655,4340,4340,4340,4340,0
20241101,182400,82202655,4340,4340,4340,4340,0
20241101,182300,82202655,4340,4340,4340,4340,0
20241101,182200,82202655,4340,4340,4340,4340,0
20241101,182100,82202655,4340,4340,4340,4340,0
20241101,182000,82202655,4340,4340,4340,4340,0
20241101,181900,82202655,4340,4340,4340,4340,0
20241101,181800,82202655,4340,4340,4340,4340,0
20241101,181700,82202655,4340,4340,4340,4340,0
20241101,181600,82202655,4340,4340,4340,4340,0
20241101,181500,82202655,4340,4340,4340,4340,0
20241101,181400,82202655,4340,4340,4340,4340,0
20241101,181300,82202655,4340,4340,4340,4340,0
20241101,181200,82202655,4340,4340,4340,4340,0
20241101,181100,82202655,4340,4340,4340,4340,0
20241101,181000,82202655,4340,4340,4340,4340,0
20241101,180900,82202655,4340,4340,4340,4340,0
20241101,180800,82202655,4340,4340,4340,4340,0
20241101,180700,82202655,4340,4340,4340,4340,0
20241101,180600,82202655,4340,4340,4340,4340,366
20241101,180500,82202655,4340,4340,4340,4340,0
20241101,180400,82202655,4340,4340,4340,4340,0
20241101,180300,82202655,4340,4340,4340,4340,0
20241101,180200,82202655,4340,4340,4340,4340,0
20241101,180100,82202655,4340,4340,4340,4340,0
20241101,180000,82202655,4340,4340,4340,4340,0
20241101,175900,82202655,4340,4340,4340,4340,0
20241101,175800,82202655,4340,4340,4340,4340,0
20241101,175700,82202655,4340,4340,4340,4340,0
20241101,175600,82202655,4340,4340,4340,4340,0
20241101,175500,82202655,4340,4340,4340,4340,0
20241101,175400,82202655,4340,4340,4340,4340,0
20241101,175300,82202655,4340,4340,4340,4340,0
20241101,175200,82202655,4340,4340,4340,4340,0
20241101,175100,82202655,4340,4340,4340,4340,0
20241101,175000,82202655,4340,4340,4340,4340,0
20241101,174900,82202655,4340,4340,4340,4340,0
20241101,174800,82202655,4340,4340,4340,4340,0
20241101,174700,82202655,4340,4340,4340,4340,0
20241101,174600,82202655,4340,4340,4340,4340,0
20241101,174500,82202655,4340,4340,4340,4340,0
20241101,174400,82202655,4340,4340,4340,4340,0
20241101,174300,82202655,4340,4340,4340,4340,0
20241101,174200,82202655,4340,4340,4340,4340,0
20241101,174100,82202655,4340,4340,4340,4340,0
20241101,174000,82202655,4340,4340,4340,4340,0
20241101,173900,82202655,4340,4340,4340,4340,0
20241101,173800,82202655,4340,4340,4340,4340,0
20241101,173700,82202655,4340,4340,4340,4340,0
20241101,173600,82202655,4340,4340,4340,4340,366
20241101,173500,82202655,4340,4340,4340,4340,0
20241101,173400,82202655,4340,4340,4340,4340,0
20241101,173300,82202655,4340,4340,4340,4340,0
20241101,173200,82202655,4340,4340,4340,4340,0
20241101,173100,82202655,4340,4340,4340,4340,0
20241101,173000,82202655,4340,4340,4340,4340,0
20241101,172900,82202655,4340,4340,4340,4340,0
20241101,172800,82202655,4340,4340,4340,4340,0
20241101,172700,82202655,4340,4340,4340,4340,0
20241101,172600,82202655,4340,4340,4340,4340,0
20241101,172500,82202655,4340,4340,4340,4340,0
20241101,172400,82202655,4340,4340,4340,4340,0
20241101,172300,82202655,4340,4340,4340,4340,0
20241101,172200,82202655,4340,4340,4340,4340,0
20241101,172100,82202655,4340,4340,4340,4340,0
20241101,172000,82202655,4340,4340,4340,4340,0
20241101,171900,82202655,4340,4340,4340,4340,0
20241101,171800,82202655,4340,4340,4340,4340,0
20241101,171700,82202655,4340,4340,4340,4340,0
20241101,171600,82202655,4340,4340,4340,4340,0
20241101,171500,82202655,4340,4340,4340,4340,0
20241101,171400,82202655,4340,4340,4340,4340,0
20241101,171300,82202655,4340,4340,4340,4340,0
20241101,171200,82202655,4340,4340,4340,4340,0
20241101,171100,82202655,4340,4340,4340,4340,0
20241101,171000,82202655,4340,4340,4340,4340,0
20241101,170900,82202655,4340,4340,4340,4340,0
20241101,170800,82202655,4340,4340,4340,4340,0
20241101,170700,82202655,4340,4340,4340,4340,0
20241101,170600,82202655,4340,4340,4340,4340,366
20241101,170500,82202655,4340,4340,4340,4340,0
20241101,170400,82202655,4340,4340,4340,4340,0
20241101,170300,82202655,4340,4340,4340,4340,0
20241101,170200,82202655,4340,4340,4340,4340,0
20241101,170100,82202655,4340,4340,4340,4340,0
20241101,170000,82202655,4340,4340,4340,4340,0
20241101,165900,82202655,4340,4340,4340,4340,0
20241101,165800,82202655,4340,4340,4340,4340,0
20241101,165700,82202655,4340,4340,4340,4340,0
20241101,165600,82202655,4340,4340,4340,4340,0
20241101,165500,82202655,4340,4340,4340,4340,0
20241101,165400,82202655,4340,4340,4340,4340,0
20241101,165300,82202655,4340,4340,4340,4340,0
20241101,165200,82202655,4340,4340,4340,4340,0
20241101,165100,82202655,4340,4340,4340,4340,0
20241101,165000,82202655,4340,4340,4340,4340,0
20241101,164900,82202655,4340,4340,4340,4340,0
20241101,164800,82202655,4340,4340,4340,4340,0
20241101,164700,82202655,4340,4340,4340,4340,0
20241101,164600,82202655,4340,4340,4340,4340,0
20241101,164500,82202655,4340,4340,4340,4340,0
20241101,164400,82202655,4340,4340,4340,4340,0
20241101,164300,82202655,4340,4340,4340,4340,0
20241101,164200,82202655,4340,4340,4340,4340,0
20241101,164100,82202655,4340,4340,4340,4340,0
20241101,164000,82202655,4340,4340,4340,4340,0
20241101,163900,82202655,4340,4340,4340,4340,0
20241101,163800,82202655,4340,4340,4340,4340,0
20241101,163700,82202655,4340,4340,4340,4340,0
20241101,163600,82202655,4340,4340,4340,4340,366
20241101,163500,82202655,4340,4340,4340,4340,0
20241101,163400,82202655,4340,4340,4340,4340,0
20241101,163300,82202655,4340,4340,4340,4340,0
20241101,163200,82202655,4340,4340,4340,4340,0
20241101,163100,82202655,4340,4340,4340,4340,0
20241101,163000,82202655,4340,4340,4340,4340,0
20241101,162900,82202655,4340,4340,4340,4340,0
20241101,162800,82202655,4340,4340,4340,4340,0
20241101,162700,82202655,4340,4340,4340,4340,0
20241101,162600,82202655,4340,4340,4340,4340,0
20241101,162500,82202655,4340,4340,4340,4340,0
20241101,162400,82202655,4340,4340,4340,4340,0
20241101,162300,82202655,4340,4340,4340,4340,0
20241101,162200,82202655,4340,4340,4340,4340,0
20241101,162100,82202655,4340,4340,4340,4340,0
20241101,162000,82202655,4340,4340,4340,4340,0
20241101,161900,82202655,4340,4340,4340,4340,0
20241101,161800,82202655,4340,4340,4340,4340,0
20241101,161700,82202655,4340,4340,4340,4340,0
20241101,161600,82202655,4340,4340,4340,4340,0
20241101,161500,82202655,4340,4340,4340,4340,0
20241101,161400,82202655,4340,4340,4340,4340,0
20241101,161300,82202655,4340,4340,4340,4340,0
20241101,161200,82202655,4340,4340,4340,4340,0
20241101,161100,82202655,4340,4340,4340,4340,0
20241101,161000,82202655,4340,4340,4340,4340,0
20241101,160900,82202655,4340,4340,4340,4340,0
20241101,160800,82202655,4340,4340,4340,4340,0
20241101,160700,82202655,4340,4340,4340,4340,0
20241101,160600,82202655,4340,4340,4340,4340,366
20241101,160500,82202655,4340,4340,4340,4340,0
20241101,160400,82202655,4340,4340,4340,4340,0
20241101,160300,82202655,4340,4340,4340,4340,0
20241101,160200,82202655,4340,4340,4340,4340,0
20241101,160100,82202655,4340,4340,4340,4340,0
20241101,160000,82202655,4340,4340,4340,4340,0
20241101,155900,82202655,4340,4340,4340,4340,0
20241101,155800,82202655,4340,4340,4340,4340,0
20241101,155700,82202655,4340,4340,4340,4340,0
20241101,155600,82202655,4340,4340,4340,4340,0
20241101,155500,82202655,4340,4340,4340,4340,0
20241101,155400,82202655,4340,4340,4340,4340,0
20241101,155300,82202655,4340,4340,4340,4340,0
20241101,155200,82202655,4340,4340,4340,4340,0
20241101,155100,82202655,4340,4340,4340,4340,0
20241101,155000,82202655,4340,4340,4340,4340,0
20241101,154900,82202655,4340,4340,4340,4340,0
20241101,154800,82202655,4340,4340,4340,4340,0
20241101,154700,82202655,4340,4340,4340,4340,0
20241101,154600,82202655,4340,4340,4340,4340,0
20241101,154500,82202655,4340,4340,4340,4340,0
20241101,154400,82202655,4340,4340,4340,4340,0
20241101,154300,82202655,4340,4340,4340,4340,0
20241101,154200,82202655,4340,4340,4340,4340,0
20241101,154100,82202655,4340,4340,4340,4340,0
20241101,154000,82202655,4340,4340,4340,4340,0
20241101,153900,82202655,4340,4340,4340,4340,0
20241101,153800,82202655,4340,4340,4340,4340,0
20241101,153700,82202655,4340,4340,4340,4340,0
20241101,153600,82202655,4340,4340,4340,4340,366
20241101,153500,82202655,4340,4340,4340,4340,0
20241101,153400,82202655,4340,4340,4340,4340,0
20241101,153300,82202655,4340,4340,4340,4340,0
20241101,153200,82202655,4340,4340,4340,4340,0
20241101,153100,82202655,4340,4340,4340,4340,0
20241101,153000,82202655,4340,4340,4340,4340,366
20241101,152900,80614215,4340,4340,4340,4340,0
20241101,152800,80614215,4340,4340,4340,4340,0
20241101,152700,80614215,4340,4340,4340,4340,0
20241101,152600,80614215,4340,4340,4340,4340,0
20241101,152500,80614215,4340,4340,4340,4340,0
20241101,152400,80614215,4340,4340,4340,4340,0
20241101,152300,80614215,4340,4340,4340,4340,0
20241101,152200,80614215,4340,4340,4340,4340,0
20241101,152100,80614215,4340,4340,4340,4340,0
20241101,152000,80614215,4340,4340,4340,4340,0
20241101,151900,80614215,4340,4345,4345,4330,285
20241101,151800,79377285,4345,4345,4345,4345,1
20241101,151700,79372940,4325,4325,4325,4325,0
20241101,151600,79372940,4325,4325,4325,4325,44
20241101,151500,79182640,4345,4345,4345,4340,25
20241101,151400,79074130,4325,4325,4325,4325,28
20241101,151300,78953030,4340,4340,4340,4340,0
20241101,151200,78953030,4340,4330,4340,4330,344
20241101,151100,77462720,4320,4320,4320,4320,0
20241101,151000,77462720,4320,4320,4320,4320,0
20241101,150900,77462720,4320,4320,4320,4320,0
20241101,150800,77462720,4320,4320,4320,4320,0
20241101,150700,77462720,4320,4325,4325,4320,442
20241101,150600,75551320,4325,4340,4340,4325,481
20241101,150500,73467855,4350,4350,4350,4350,0
20241101,150400,73467855,4350,4350,4350,4350,0
20241101,150300,73467855,4350,4350,4350,4350,50
20241101,150200,73250355,4340,4340,4345,4340,142
20241101,150100,72634070,4360,4360,4360,4360,13
20241101,150000,72577390,4335,4360,4360,4335,705
20241101,145900,69517260,4360,4360,4360,4360,0
20241101,145800,69517260,4360,4360,4360,4360,0
20241101,145700,69517260,4360,4360,4360,4360,0
20241101,145600,69517260,4360,4360,4360,4360,0
20241101,145500,69517260,4360,4360,4360,4360,95
20241101,145400,69103060,4365,4365,4365,4365,4
20241101,145300,69085600,4360,4360,4360,4360,0
20241101,145200,69085600,4360,4360,4360,4360,0
20241101,145100,69085600,4360,4365,4365,4360,23
20241101,145000,68985315,4360,4360,4360,4360,0
20241101,144900,68985315,4360,4360,4360,4360,0
20241101,144800,68985315,4360,4360,4360,4360,0
20241101,144700,68985315,4360,4360,4360,4360,0
20241101,144600,68985315,4360,4360,4360,4360,0
20241101,144500,68985315,4360,4360,4360,4360,0
20241101,144400,68985315,4360,4380,4380,4360,21
20241101,144300,68893735,4360,4360,4360,4360,100
20241101,144200,68457735,4385,4385,4385,4385,0
20241101,144100,68457735,4385,4385,4385,4385,0
20241101,144000,68457735,4385,4385,4385,4385,0
20241101,143900,68457735,4385,4385,4385,4385,0
20241101,143800,68457735,4385,4385,4385,4385,0
20241101,143700,68457735,4385,4385,4385,4385,0
20241101,143600,68457735,4385,4385,4385,4385,0
20241101,143500,68457735,4385,4385,4385,4385,1
20241101,143400,68453350,4360,4360,4360,4360,0
20241101,143300,68453350,4360,4365,4365,4360,102
20241101,143200,68008130,4395,4395,4395,4395,0
20241101,143100,68008130,4395,4395,4395,4395,0
20241101,143000,68008130,4395,4395,4395,4395,0
20241101,142900,68008130,4395,4395,4395,4395,0
20241101,142800,68008130,4395,4395,4395,4395,1
20241101,142700,68003735,4365,4365,4365,4365,0
20241101,142600,68003735,4365,4400,4400,4365,7
20241101,142500,67973110,4365,4370,4415,4365,351
20241101,142400,66426185,4355,4355,4355,4355,0
20241101,142300,66426185,4355,4350,4355,4350,74
20241101,142200,66104235,4350,4350,4350,4350,0
20241101,142100,66104235,4350,4350,4350,4350,0
20241101,142000,66104235,4350,4350,4350,4350,1
20241101,141900,66099885,4350,4350,4350,4350,0
20241101,141800,66099885,4350,4350,4350,4350,2
20241101,141700,66091185,4350,4350,4350,4350,0
20241101,141600,66091185,4350,4350,4350,4350,0
20241101,141500,66091185,4350,4350,4350,4350,0
20241101,141400,66091185,4350,4350,4350,4350,0
20241101,141300,66091185,4350,4350,4350,4350,0
20241101,141200,66091185,4350,4350,4350,4350,0
20241101,141100,66091185,4350,4350,4350,4350,0
20241101,141000,66091185,4350,4350,4350,4350,0
20241101,140900,66091185,4350,4350,4350,4350,5
20241101,140800,66069435,4350,4350,4350,4350,0
20241101,140700,66069435,4350,4350,4350,4350,4
20241101,140600,66052035,4350,4350,4350,4350,23
20241101,140500,65951985,4350,4350,4350,4350,99
20241101,140400,65521335,4350,4350,4350,4350,2
20241101,140300,65512635,4350,4350,4350,4350,90
20241101,140200,65121135,4350,4350,4350,4350,9
20241101,140100,65081985,4345,4345,4345,4345,0
20241101,140000,65081985,4345,4345,4345,4345,1
20241101,135900,65077640,4345,4345,4345,4345,0
20241101,135800,65077640,4345,4345,4345,4345,0
20241101,135700,65077640,4345,4345,4345,4345,0
20241101,135600,65077640,4345,4345,4345,4345,1
20241101,135500,65073295,4350,4350,4350,4350,0
20241101,135400,65073295,4350,4350,4350,4350,0
20241101,135300,65073295,4350,4350,4350,4350,0
20241101,135200,65073295,4350,4350,4350,4350,0
20241101,135100,65073295,4350,4350,4350,4350,0
20241101,135000,65073295,4350,4350,4350,4350,1
20241101,134900,65068945,4340,4340,4340,4340,0
20241101,134800,65068945,4340,4340,4340,4340,0
20241101,134700,65068945,4340,4340,4340,4340,213
20241101,134600,64144525,4355,4355,4355,4355,59
20241101,134500,63887580,4355,4355,4355,4355,0
20241101,134400,63887580,4355,4355,4355,4355,0
20241101,134300,63887580,4355,4355,4355,4355,1
20241101,134200,63883225,4355,4355,4355,4355,8
20241101,134100,63848385,4355,4355,4355,4355,0
20241101,134000,63848385,4355,4355,4355,4355,0
20241101,133900,63848385,4355,4340,4355,4340,2
20241101,133800,63839690,4335,4355,4355,4335,6
20241101,133700,63813655,4335,4345,4345,4335,455
20241101,133600,61840555,4340,4340,4340,4340,362
20241101,133500,60269475,4340,4365,4365,4340,3669
20241101,133400,44308365,4360,4360,4360,4360,844
20241101,133300,40628525,4370,4370,4370,4370,0
20241101,133200,40628525,4370,4360,4370,4360,17
20241101,133100,40554385,4370,4370,4370,4370,0
20241101,133000,40554385,4370,4370,4370,4370,4
20241101,132900,40536905,4365,4365,4365,4365,0
20241101,132800,40536905,4365,4365,4365,4365,0
20241101,132700,40536905,4365,4365,4365,4365,0
20241101,132600,40536905,4365,4365,4365,4365,0
20241101,132500,40536905,4365,4365,4365,4365,0
20241101,132400,40536905,4365,4365,4365,4365,0
20241101,132300,40536905,4365,4365,4365,4365,0
20241101,132200,40536905,4365,4370,4370,4365,114
20241101,132100,40039240,4365,4365,4365,4365,4
20241101,132000,40021780,4365,4370,4370,4365,294
20241101,131900,38737920,4370,4370,4370,4370,303
20241101,131800,37413810,4380,4380,4380,4380,20
20241101,131700,37326210,4385,4385,4385,4385,0
20241101,131600,37326210,4385,4385,4385,4385,0
20241101,131500,37326210,4385,4375,4385,4375,21
20241101,131400,37234265,4375,4375,4375,4375,0
20241101,131300,37234265,4375,4375,4375,4375,0
20241101,131200,37234265,4375,4375,4375,4375,0
20241101,131100,37234265,4375,4375,4375,4375,0
20241101,131000,37234265,4375,4375,4375,4375,6
20241101,130900,37208015,4375,4375,4375,4375,4
20241101,130800,37190515,4375,4375,4375,4375,23
20241101,130700,37089890,4375,4375,4375,4375,0
20241101,130600,37089890,4375,4375,4375,4375,0
20241101,130500,37089890,4375,4375,4375,4375,0
20241101,130400,37089890,4375,4375,4375,4375,0
20241101,130300,37089890,4375,4370,4375,4370,2
20241101,130200,37081145,4370,4370,4370,4370,0
20241101,130100,37081145,4370,4370,4370,4370,0
20241101,130000,37081145,4370,4370,4370,4370,0
20241101,125900,37081145,4370,4370,4370,4370,0
20241101,125800,37081145,4370,4370,4370,4370,0
20241101,125700,37081145,4370,4370,4370,4370,0
20241101,125600,37081145,4370,4370,4370,4370,0
20241101,125500,37081145,4370,4370,4370,4370,0
20241101,125400,37081145,4370,4370,4370,4370,0
20241101,125300,37081145,4370,4370,4370,4370,0
20241101,125200,37081145,4370,4370,4370,4370,0
20241101,125100,37081145,4370,4370,4370,4370,0
20241101,125000,37081145,4370,4370,4370,4370,0
20241101,124900,37081145,4370,4370,4370,4370,0
20241101,124800,37081145,4370,4370,4370,4370,0
20241101,124700,37081145,4370,4370,4370,4370,0
20241101,124600,37081145,4370,4370,4370,4370,0
20241101,124500,37081145,4370,4370,4370,4370,4
20241101,124400,37063665,4375,4375,4375,4375,0
20241101,124300,37063665,4375,4375,4375,4375,1
20241101,124200,37059290,4370,4370,4370,4370,0
20241101,124100,37059290,4370,4370,4370,4370,0
20241101,124000,37059290,4370,4375,4375,4370,155
20241101,123900,36381935,4370,4370,4370,4370,0
20241101,123800,36381935,4370,4370,4370,4370,0
20241101,123700,36381935,4370,4370,4370,4370,0
20241101,123600,36381935,4370,4370,4370,4370,0
20241101,123500,36381935,4370,4375,4375,4370,22
20241101,123400,36285790,4370,4370,4370,4370,32
20241101,123300,36145950,4370,4395,4395,4370,26
20241101,123200,36032230,4370,4370,4370,4370,0
20241101,123100,36032230,4370,4370,4370,4370,0
20241101,123000,36032230,4370,4380,4380,4370,44
20241101,122900,35839745,4415,4415,4415,4415,0
20241101,122800,35839745,4415,4415,4415,4415,0
20241101,122700,35839745,4415,4415,4415,4415,0
20241101,122600,35839745,4415,4415,4415,4415,0
20241101,122500,35839745,4415,4415,4415,4415,0
20241101,122400,35839745,4415,4415,4415,4415,0
20241101,122300,35839745,4415,4415,4415,4415,0
20241101,122200,35839745,4415,4415,4415,4415,0
20241101,122100,35839745,4415,4415,4415,4415,0
20241101,122000,35839745,4415,4415,4415,4415,0
20241101,121900,35839745,4415,4415,4415,4415,0
20241101,121800,35839745,4415,4415,4415,4415,0
20241101,121700,35839745,4415,4395,4415,4395,536
20241101,121600,33481185,4385,4385,4385,4385,10
20241101,121500,33437335,4395,4395,4395,4395,0
20241101,121400,33437335,4395,4395,4395,4395,3
20241101,121300,33424150,4375,4375,4375,4375,1
20241101,121200,33419775,4365,4365,4365,4365,0
20241101,121100,33419775,4365,4365,4365,4365,0
20241101,121000,33419775,4365,4365,4365,4365,0
20241101,120900,33419775,4365,4370,4370,4365,10
20241101,120800,33376120,4395,4395,4395,4395,0
20241101,120700,33376120,4395,4395,4395,4395,0
20241101,120600,33376120,4395,4395,4395,4395,0
20241101,120500,33376120,4395,4395,4395,4395,0
20241101,120400,33376120,4395,4395,4395,4395,0
20241101,120300,33376120,4395,4395,4395,4395,0
20241101,120200,33376120,4395,4395,4395,4395,0
20241101,120100,33376120,4395,4395,4395,4395,1
20241101,120000,33371725,4365,4365,4365,4365,0
20241101,115900,33371725,4365,4365,4365,4365,0
20241101,115800,33371725,4365,4365,4365,4365,0
20241101,115700,33371725,4365,4365,4365,4365,0
20241101,115600,33371725,4365,4365,4365,4365,0
20241101,115500,33371725,4365,4365,4365,4365,0
20241101,115400,33371725,4365,4365,4365,4365,0
20241101,115300,33371725,4365,4365,4365,4365,23
20241101,115200,33271330,4395,4395,4395,4395,0
20241101,115100,33271330,4395,4395,4395,4395,0
20241101,115000,33271330,4395,4395,4395,4395,0
20241101,114900,33271330,4395,4395,4395,4395,0
20241101,114800,33271330,4395,4395,4395,4395,1
20241101,114700,33266935,4360,4360,4360,4360,0
20241101,114600,33266935,4360,4360,4360,4360,0
20241101,114500,33266935,4360,4360,4360,4360,0
20241101,114400,33266935,4360,4360,4360,4360,0
20241101,114300,33266935,4360,4360,4360,4360,0
20241101,114200,33266935,4360,4360,4360,4360,0
20241101,114100,33266935,4360,4360,4360,4360,0
20241101,114000,33266935,4360,4360,4360,4360,0
20241101,113900,33266935,4360,4360,4360,4360,0
20241101,113800,33266935,4360,4390,4390,4360,212
20241101,113700,32336615,4360,4360,4360,4360,0
20241101,113600,32336615,4360,4360,4360,4360,0
20241101,113500,32336615,4360,4360,4360,4360,0
20241101,113400,32336615,4360,4360,4360,4360,0
20241101,113300,32336615,4360,4360,4360,4360,500
20241101,113200,30156615,4385,4385,4385,4385,100
20241101,113100,29718115,4385,4385,4385,4385,0
20241101,113000,29718115,4385,4385,4385,4385,0
20241101,112900,29718115,4385,4385,4385,4385,101
20241101,112800,29275230,4365,4365,4365,4365,0
20241101,112700,29275230,4365,4365,4365,4365,0
20241101,112600,29275230,4365,4365,4365,4365,0
20241101,112500,29275230,4365,4365,4365,4365,286
20241101,112400,28026840,4365,4365,4365,4365,300
20241101,112300,26717340,4365,4365,4365,4365,0
20241101,112200,26717340,4365,4365,4365,4365,0
20241101,112100,26717340,4365,4365,4365,4365,0
20241101,112000,26717340,4365,4365,4365,4365,0
20241101,111900,26717340,4365,4365,4365,4365,0
20241101,111800,26717340,4365,4365,4365,4365,0
20241101,111700,26717340,4365,4365,4365,4365,0
20241101,111600,26717340,4365,4365,4365,4365,0
20241101,111500,26717340,4365,4365,4365,4365,12
20241101,111400,26664960,4385,4385,4385,4385,0
20241101,111300,26664960,4385,4385,4385,4385,0
20241101,111200,26664960,4385,4385,4385,4385,0
20241101,111100,26664960,4385,4385,4385,4385,0
20241101,111000,26664960,4385,4385,4385,4385,0
20241101,110900,26664960,4385,4385,4385,4385,0
20241101,110800,26664960,4385,4385,4385,4385,0
20241101,110700,26664960,4385,4365,4385,4365,86
20241101,110600,26289035,4365,4365,4365,4365,0
20241101,110500,26289035,4365,4365,4365,4365,7
20241101,110400,26258480,4375,4375,4375,4375,0
20241101,110300,26258480,4375,4375,4375,4375,200
20241101,110200,25383480,4375,4375,4375,4375,0
20241101,110100,25383480,4375,4375,4375,4375,0
20241101,110000,25383480,4375,4375,4375,4375,0
20241101,105900,25383480,4375,4375,4375,4375,0
20241101,105800,25383480,4375,4375,4375,4375,19
20241101,105700,25300355,4385,4385,4385,4385,0
20241101,105600,25300355,4385,4385,4385,4385,0
20241101,105500,25300355,4385,4385,4385,4385,3
20241101,105400,25287200,4385,4385,4385,4385,1
20241101,105300,25282815,4375,4375,4375,4375,0
20241101,105200,25282815,4375,4375,4375,4375,0
20241101,105100,25282815,4375,4375,4375,4375,0
20241101,105000,25282815,4375,4375,4375,4375,0
20241101,104900,25282815,4375,4375,4375,4375,0
20241101,104800,25282815,4375,4375,4375,4375,0
20241101,104700,25282815,4375,4375,4375,4375,1
20241101,104600,25278440,4380,4380,4380,4380,0
20241101,104500,25278440,4380,4380,4380,4380,0
20241101,104400,25278440,4380,4380,4380,4380,1
20241101,104300,25274060,4380,4380,4380,4380,0
20241101,104200,25274060,4380,4380,4380,4380,100
20241101,104100,24836060,4380,4380,4380,4380,9
20241101,104000,24796640,4385,4385,4385,4385,0
20241101,103900,24796640,4385,4385,4385,4385,10
20241101,103800,24752790,4390,4390,4390,4390,0
20241101,103700,24752790,4390,4390,4390,4390,0
20241101,103600,24752790,4390,4390,4390,4390,0
20241101,103500,24752790,4390,4390,4390,4390,0
20241101,103400,24752790,4390,4390,4390,4390,0
20241101,103300,24752790,4390,4390,4390,4390,0
20241101,103200,24752790,4390,4390,4390,4390,0
20241101,103100,24752790,4390,4390,4390,4390,0
20241101,103000,24752790,4390,4390,4390,4390,0
20241101,102900,24752790,4390,4390,4390,4390,0
20241101,102800,24752790,4390,4390,4390,4390,0
20241101,102700,24752790,4390,4390,4390,4390,0
20241101,102600,24752790,4390,4390,4390,4390,0
20241101,102500,24752790,4390,4390,4390,4390,0
20241101,102400,24752790,4390,4390,4390,4390,0
20241101,102300,24752790,4390,4390,4390,4390,0
20241101,102200,24752790,4390,4390,4390,4390,0
20241101,102100,24752790,4390,4390,4390,4390,0
20241101,102000,24752790,4390,4390,4390,4390,0
20241101,101900,24752790,4390,4390,4390,4390,0
20241101,101800,24752790,4390,4390,4390,4390,0
20241101,101700,24752790,4390,4390,4390,4390,0
20241101,101600,24752790,4390,4390,4390,4390,0
20241101,101500,24752790,4390,4385,4390,4385,28
20241101,101400,24629985,4365,4365,4365,4365,25
20241101,101300,24520860,4360,4390,4390,4360,280
20241101,101200,23299190,4365,4365,4365,4365,0
20241101,101100,23299190,4365,4370,4370,4365,288
20241101,101000,22041000,4395,4395,4395,4395,0
20241101,100900,22041000,4395,4375,4395,4370,72
20241101,100800,21726160,4395,4395,4395,4395,1
20241101,100700,21721765,4395,4395,4395,4395,100
20241101,100600,21282265,4400,4400,4400,4400,0
20241101,100500,21282265,4400,4400,4400,4400,0
20241101,100400,21282265,4400,4400,4400,4400,0
20241101,100300,21282265,4400,4400,4400,4400,1
20241101,100200,21277865,4400,4375,4400,4375,343
20241101,100100,19777215,4405,4405,4405,4405,0
20241101,100000,19777215,4405,4405,4405,4405,1
20241101,095900,19772810,4375,4380,4380,4375,59
20241101,095800,19514395,4415,4415,4415,4415,0
20241101,095700,19514395,4415,4415,4415,4415,1
20241101,095600,19509980,4380,4380,4380,4380,0
20241101,095500,19509980,4380,4385,4385,4380,100
20241101,095400,19071870,4415,4415,4415,4415,0
20241101,095300,19071870,4415,4415,4415,4415,1
20241101,095200,19067455,4390,4390,4390,4390,0
20241101,095100,19067455,4390,4390,4390,4390,29
20241101,095000,18940145,4420,4420,4420,4420,1
20241101,094900,18935725,4425,4425,4425,4425,0
20241101,094800,18935725,4425,4395,4425,4395,8
20241101,094700,18900535,4430,4430,4430,4430,1
20241101,094600,18896105,4430,4430,4430,4425,10
20241101,094500,18851810,4430,4390,4430,4390,55
20241101,094400,18610160,4390,4390,4390,4390,0
20241101,094300,18610160,4390,4390,4390,4390,1
20241101,094200,18605770,4400,4400,4400,4400,0
20241101,094100,18605770,4400,4400,4400,4400,0
20241101,094000,18605770,4400,4410,4410,4400,429
20241101,093900,16716000,4425,4425,4425,4425,0
20241101,093800,16716000,4425,4425,4425,4425,0
20241101,093700,16716000,4425,4425,4425,4425,0
20241101,093600,16716000,4425,4425,4425,4425,8
20241101,093500,16680600,4425,4425,4425,4425,0
20241101,093400,16680600,4425,4425,4425,4425,2
20241101,093300,16671750,4425,4425,4425,4425,200
20241101,093200,15786750,4430,4430,4430,4430,0
20241101,093100,15786750,4430,4430,4430,4430,0
20241101,093000,15786750,4430,4395,4430,4395,53
20241101,092900,15552375,4375,4375,4375,4375,0
20241101,092800,15552375,4375,4375,4375,4375,0
20241101,092700,15552375,4375,4375,4375,4375,0
20241101,092600,15552375,4375,4385,4385,4375,748
20241101,092500,12276985,4390,4390,4390,4390,0
20241101,092400,12276985,4390,4390,4390,4390,0
20241101,092300,12276985,4390,4390,4390,4390,3
20241101,092200,12263815,4390,4390,4390,4390,0
20241101,092100,12263815,4390,4390,4390,4390,0
20241101,092000,12263815,4390,4390,4390,4390,1
20241101,091900,12259425,4385,4385,4385,4385,1025
20241101,091800,7764800,4350,4385,4385,4350,303
20241101,091700,6446715,4350,4365,4365,4350,384
20241101,091600,4772960,4365,4365,4365,4365,0
20241101,091500,4772960,4365,4365,4365,4365,40
20241101,091400,4598360,4360,4360,4360,4360,0
20241101,091300,4598360,4360,4360,4360,4360,0
20241101,091200,4598360,4360,4360,4360,4360,0
20241101,091100,4598360,4360,4395,4395,4360,148
20241101,091000,3951915,4390,4390,4390,4390,14
20241101,090900,3890455,4360,4360,4360,4360,90
20241101,090800,3498055,4360,4360,4360,4360,0
20241101,090700,3498055,4360,4365,4365,4360,15
20241101,090600,3432650,4355,4390,4390,4355,205
20241101,090500,2537705,4390,4400,4400,4390,12
20241101,090400,2484920,4410,4410,4410,4410,0
20241101,090300,2484920,4410,4410,4410,4410,1
20241101,090200,2480510,4405,4405,4405,4405,0
20241101,090100,2480510,4405,4410,4410,4405,7
20241101,090000,2449660,4415,4430,4430,4415,553