KissMeData/039240/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192000,434623485,2780,2780,2780,2780,5451
20241101,191900,434623485,2780,2780,2780,2780,0
20241101,191800,434623485,2780,2780,2780,2780,0
20241101,191700,434623485,2780,2780,2780,2780,0
20241101,191600,434623485,2780,2780,2780,2780,0
20241101,191500,434623485,2780,2780,2780,2780,0
20241101,191400,434623485,2780,2780,2780,2780,0
20241101,191300,434623485,2780,2780,2780,2780,0
20241101,191200,434623485,2780,2780,2780,2780,0
20241101,191100,434623485,2780,2780,2780,2780,0
20241101,191000,434623485,2780,2780,2780,2780,0
20241101,190900,434623485,2780,2780,2780,2780,0
20241101,190800,434623485,2780,2780,2780,2780,0
20241101,190700,434623485,2780,2780,2780,2780,0
20241101,190600,434623485,2780,2780,2780,2780,0
20241101,190500,434623485,2780,2780,2780,2780,0
20241101,190400,434623485,2780,2780,2780,2780,0
20241101,190300,434623485,2780,2780,2780,2780,0
20241101,190200,434623485,2780,2780,2780,2780,0
20241101,190100,434623485,2780,2780,2780,2780,0
20241101,190000,434623485,2780,2780,2780,2780,0
20241101,185900,434623485,2780,2780,2780,2780,0
20241101,185800,434623485,2780,2780,2780,2780,0
20241101,185700,434623485,2780,2780,2780,2780,0
20241101,185600,434623485,2780,2780,2780,2780,0
20241101,185500,434623485,2780,2780,2780,2780,0
20241101,185400,434623485,2780,2780,2780,2780,0
20241101,185300,434623485,2780,2780,2780,2780,0
20241101,185200,434623485,2780,2780,2780,2780,0
20241101,185100,434623485,2780,2780,2780,2780,0
20241101,185000,434623485,2780,2780,2780,2780,5451
20241101,184900,434623485,2780,2780,2780,2780,0
20241101,184800,434623485,2780,2780,2780,2780,0
20241101,184700,434623485,2780,2780,2780,2780,0
20241101,184600,434623485,2780,2780,2780,2780,0
20241101,184500,434623485,2780,2780,2780,2780,0
20241101,184400,434623485,2780,2780,2780,2780,0
20241101,184300,434623485,2780,2780,2780,2780,0
20241101,184200,434623485,2780,2780,2780,2780,0
20241101,184100,434623485,2780,2780,2780,2780,0
20241101,184000,434623485,2780,2780,2780,2780,0
20241101,183900,434623485,2780,2780,2780,2780,0
20241101,183800,434623485,2780,2780,2780,2780,0
20241101,183700,434623485,2780,2780,2780,2780,0
20241101,183600,434623485,2780,2780,2780,2780,0
20241101,183500,434623485,2780,2780,2780,2780,0
20241101,183400,434623485,2780,2780,2780,2780,0
20241101,183300,434623485,2780,2780,2780,2780,0
20241101,183200,434623485,2780,2780,2780,2780,0
20241101,183100,434623485,2780,2780,2780,2780,0
20241101,183000,434623485,2780,2780,2780,2780,0
20241101,182900,434623485,2780,2780,2780,2780,0
20241101,182800,434623485,2780,2780,2780,2780,0
20241101,182700,434623485,2780,2780,2780,2780,0
20241101,182600,434623485,2780,2780,2780,2780,0
20241101,182500,434623485,2780,2780,2780,2780,0
20241101,182400,434623485,2780,2780,2780,2780,0
20241101,182300,434623485,2780,2780,2780,2780,0
20241101,182200,434623485,2780,2780,2780,2780,0
20241101,182100,434623485,2780,2780,2780,2780,0
20241101,182000,434623485,2780,2780,2780,2780,5451
20241101,181900,434623485,2780,2780,2780,2780,0
20241101,181800,434623485,2780,2780,2780,2780,0
20241101,181700,434623485,2780,2780,2780,2780,0
20241101,181600,434623485,2780,2780,2780,2780,0
20241101,181500,434623485,2780,2780,2780,2780,0
20241101,181400,434623485,2780,2780,2780,2780,0
20241101,181300,434623485,2780,2780,2780,2780,0
20241101,181200,434623485,2780,2780,2780,2780,0
20241101,181100,434623485,2780,2780,2780,2780,0
20241101,181000,434623485,2780,2780,2780,2780,0
20241101,180900,434623485,2780,2780,2780,2780,0
20241101,180800,434623485,2780,2780,2780,2780,0
20241101,180700,434623485,2780,2780,2780,2780,0
20241101,180600,434623485,2780,2780,2780,2780,0
20241101,180500,434623485,2780,2780,2780,2780,0
20241101,180400,434623485,2780,2780,2780,2780,0
20241101,180300,434623485,2780,2780,2780,2780,0
20241101,180200,434623485,2780,2780,2780,2780,0
20241101,180100,434623485,2780,2780,2780,2780,0
20241101,180000,434623485,2780,2780,2780,2780,0
20241101,175900,434623485,2780,2780,2780,2780,0
20241101,175800,434623485,2780,2780,2780,2780,0
20241101,175700,434623485,2780,2780,2780,2780,0
20241101,175600,434623485,2780,2780,2780,2780,0
20241101,175500,434623485,2780,2780,2780,2780,0
20241101,175400,434623485,2780,2780,2780,2780,0
20241101,175300,434623485,2780,2780,2780,2780,0
20241101,175200,434623485,2780,2780,2780,2780,0
20241101,175100,434623485,2780,2780,2780,2780,0
20241101,175000,434623485,2780,2780,2780,2780,5451
20241101,174900,434623485,2780,2780,2780,2780,0
20241101,174800,434623485,2780,2780,2780,2780,0
20241101,174700,434623485,2780,2780,2780,2780,0
20241101,174600,434623485,2780,2780,2780,2780,0
20241101,174500,434623485,2780,2780,2780,2780,0
20241101,174400,434623485,2780,2780,2780,2780,0
20241101,174300,434623485,2780,2780,2780,2780,0
20241101,174200,434623485,2780,2780,2780,2780,0
20241101,174100,434623485,2780,2780,2780,2780,0
20241101,174000,434623485,2780,2780,2780,2780,0
20241101,173900,434623485,2780,2780,2780,2780,0
20241101,173800,434623485,2780,2780,2780,2780,0
20241101,173700,434623485,2780,2780,2780,2780,0
20241101,173600,434623485,2780,2780,2780,2780,0
20241101,173500,434623485,2780,2780,2780,2780,0
20241101,173400,434623485,2780,2780,2780,2780,0
20241101,173300,434623485,2780,2780,2780,2780,0
20241101,173200,434623485,2780,2780,2780,2780,0
20241101,173100,434623485,2780,2780,2780,2780,0
20241101,173000,434623485,2780,2780,2780,2780,0
20241101,172900,434623485,2780,2780,2780,2780,0
20241101,172800,434623485,2780,2780,2780,2780,0
20241101,172700,434623485,2780,2780,2780,2780,0
20241101,172600,434623485,2780,2780,2780,2780,0
20241101,172500,434623485,2780,2780,2780,2780,0
20241101,172400,434623485,2780,2780,2780,2780,0
20241101,172300,434623485,2780,2780,2780,2780,0
20241101,172200,434623485,2780,2780,2780,2780,0
20241101,172100,434623485,2780,2780,2780,2780,0
20241101,172000,434623485,2780,2780,2780,2780,5451
20241101,171900,434623485,2780,2780,2780,2780,0
20241101,171800,434623485,2780,2780,2780,2780,0
20241101,171700,434623485,2780,2780,2780,2780,0
20241101,171600,434623485,2780,2780,2780,2780,0
20241101,171500,434623485,2780,2780,2780,2780,0
20241101,171400,434623485,2780,2780,2780,2780,0
20241101,171300,434623485,2780,2780,2780,2780,0
20241101,171200,434623485,2780,2780,2780,2780,0
20241101,171100,434623485,2780,2780,2780,2780,0
20241101,171000,434623485,2780,2780,2780,2780,0
20241101,170900,434623485,2780,2780,2780,2780,0
20241101,170800,434623485,2780,2780,2780,2780,0
20241101,170700,434623485,2780,2780,2780,2780,0
20241101,170600,434623485,2780,2780,2780,2780,0
20241101,170500,434623485,2780,2780,2780,2780,0
20241101,170400,434623485,2780,2780,2780,2780,0
20241101,170300,434623485,2780,2780,2780,2780,0
20241101,170200,434623485,2780,2780,2780,2780,0
20241101,170100,434623485,2780,2780,2780,2780,0
20241101,170000,434623485,2780,2780,2780,2780,0
20241101,165900,434623485,2780,2780,2780,2780,0
20241101,165800,434623485,2780,2780,2780,2780,0
20241101,165700,434623485,2780,2780,2780,2780,0
20241101,165600,434623485,2780,2780,2780,2780,0
20241101,165500,434623485,2780,2780,2780,2780,0
20241101,165400,434623485,2780,2780,2780,2780,0
20241101,165300,434623485,2780,2780,2780,2780,0
20241101,165200,434623485,2780,2780,2780,2780,0
20241101,165100,434623485,2780,2780,2780,2780,0
20241101,165000,434623485,2780,2780,2780,2780,5451
20241101,164900,434623485,2780,2780,2780,2780,0
20241101,164800,434623485,2780,2780,2780,2780,0
20241101,164700,434623485,2780,2780,2780,2780,0
20241101,164600,434623485,2780,2780,2780,2780,0
20241101,164500,434623485,2780,2780,2780,2780,0
20241101,164400,434623485,2780,2780,2780,2780,0
20241101,164300,434623485,2780,2780,2780,2780,0
20241101,164200,434623485,2780,2780,2780,2780,0
20241101,164100,434623485,2780,2780,2780,2780,0
20241101,164000,434623485,2780,2780,2780,2780,0
20241101,163900,434623485,2780,2780,2780,2780,0
20241101,163800,434623485,2780,2780,2780,2780,0
20241101,163700,434623485,2780,2780,2780,2780,0
20241101,163600,434623485,2780,2780,2780,2780,0
20241101,163500,434623485,2780,2780,2780,2780,0
20241101,163400,434623485,2780,2780,2780,2780,0
20241101,163300,434623485,2780,2780,2780,2780,0
20241101,163200,434623485,2780,2780,2780,2780,0
20241101,163100,434623485,2780,2780,2780,2780,0
20241101,163000,434623485,2780,2780,2780,2780,0
20241101,162900,434623485,2780,2780,2780,2780,0
20241101,162800,434623485,2780,2780,2780,2780,0
20241101,162700,434623485,2780,2780,2780,2780,0
20241101,162600,434623485,2780,2780,2780,2780,0
20241101,162500,434623485,2780,2780,2780,2780,0
20241101,162400,434623485,2780,2780,2780,2780,0
20241101,162300,434623485,2780,2780,2780,2780,0
20241101,162200,434623485,2780,2780,2780,2780,0
20241101,162100,434623485,2780,2780,2780,2780,0
20241101,162000,434623485,2780,2780,2780,2780,5451
20241101,161900,434623485,2780,2780,2780,2780,0
20241101,161800,434623485,2780,2780,2780,2780,0
20241101,161700,434623485,2780,2780,2780,2780,0
20241101,161600,434623485,2780,2780,2780,2780,0
20241101,161500,434623485,2780,2780,2780,2780,0
20241101,161400,434623485,2780,2780,2780,2780,0
20241101,161300,434623485,2780,2780,2780,2780,0
20241101,161200,434623485,2780,2780,2780,2780,0
20241101,161100,434623485,2780,2780,2780,2780,0
20241101,161000,434623485,2780,2780,2780,2780,0
20241101,160900,434623485,2780,2780,2780,2780,0
20241101,160800,434623485,2780,2780,2780,2780,0
20241101,160700,434623485,2780,2780,2780,2780,0
20241101,160600,434623485,2780,2780,2780,2780,0
20241101,160500,434623485,2780,2780,2780,2780,0
20241101,160400,434623485,2780,2780,2780,2780,0
20241101,160300,434623485,2780,2780,2780,2780,0
20241101,160200,434623485,2780,2780,2780,2780,0
20241101,160100,434623485,2780,2780,2780,2780,0
20241101,160000,434623485,2780,2780,2780,2780,0
20241101,155900,434623485,2780,2780,2780,2780,0
20241101,155800,434623485,2780,2780,2780,2780,0
20241101,155700,434623485,2780,2780,2780,2780,0
20241101,155600,434623485,2780,2780,2780,2780,0
20241101,155500,434623485,2780,2780,2780,2780,0
20241101,155400,434623485,2780,2780,2780,2780,0
20241101,155300,434623485,2780,2780,2780,2780,0
20241101,155200,434623485,2780,2780,2780,2780,0
20241101,155100,434623485,2780,2780,2780,2780,0
20241101,155000,434623485,2780,2780,2780,2780,5451
20241101,154900,434623485,2780,2780,2780,2780,0
20241101,154800,434623485,2780,2780,2780,2780,0
20241101,154700,434623485,2780,2780,2780,2780,0
20241101,154600,434623485,2780,2780,2780,2780,0
20241101,154500,434623485,2780,2780,2780,2780,0
20241101,154400,434623485,2780,2780,2780,2780,0
20241101,154300,434623485,2780,2780,2780,2780,0
20241101,154200,434623485,2780,2780,2780,2780,0
20241101,154100,434623485,2780,2780,2780,2780,0
20241101,154000,434623485,2780,2780,2780,2780,0
20241101,153900,434623485,2780,2780,2780,2780,0
20241101,153800,434623485,2780,2780,2780,2780,0
20241101,153700,434623485,2780,2780,2780,2780,0
20241101,153600,434623485,2780,2780,2780,2780,0
20241101,153500,434623485,2780,2780,2780,2780,0
20241101,153400,434623485,2780,2780,2780,2780,0
20241101,153300,434623485,2780,2780,2780,2780,0
20241101,153200,434623485,2780,2780,2780,2780,0
20241101,153100,434623485,2780,2780,2780,2780,0
20241101,153000,434623485,2780,2780,2780,2780,5451
20241101,152900,419469705,2780,2780,2780,2780,0
20241101,152800,419469705,2780,2780,2780,2780,0
20241101,152700,419469705,2780,2780,2780,2780,0
20241101,152600,419469705,2780,2780,2780,2780,0
20241101,152500,419469705,2780,2780,2780,2780,0
20241101,152400,419469705,2780,2780,2780,2780,0
20241101,152300,419469705,2780,2780,2780,2780,0
20241101,152200,419469705,2780,2780,2780,2780,0
20241101,152100,419469705,2780,2780,2780,2780,0
20241101,152000,419469705,2780,2780,2780,2780,0
20241101,151900,419469705,2780,2785,2800,2780,1031
20241101,151800,416600930,2800,2800,2800,2800,0
20241101,151700,416600930,2800,2800,2800,2785,104
20241101,151600,416309760,2785,2800,2800,2785,7
20241101,151500,416290220,2805,2805,2805,2805,0
20241101,151400,416290220,2805,2805,2805,2805,1
20241101,151300,416287415,2785,2790,2790,2785,7
20241101,151200,416267915,2805,2805,2805,2805,0
20241101,151100,416267915,2805,2805,2805,2805,0
20241101,151000,416267915,2805,2805,2805,2805,0
20241101,150900,416267915,2805,2805,2805,2805,0
20241101,150800,416267915,2805,2805,2805,2805,0
20241101,150700,416267915,2805,2805,2805,2805,0
20241101,150600,416267915,2805,2805,2805,2805,0
20241101,150500,416267915,2805,2785,2805,2785,1539
20241101,150400,411981120,2780,2780,2780,2780,200
20241101,150300,411425120,2785,2785,2785,2785,50
20241101,150200,411285870,2785,2780,2785,2780,1051
20241101,150100,408363575,2785,2785,2785,2785,1
20241101,150000,408360790,2790,2790,2790,2790,51
20241101,145900,408218500,2795,2795,2795,2795,0
20241101,145800,408218500,2795,2795,2795,2795,0
20241101,145700,408218500,2795,2795,2795,2795,10
20241101,145600,408190550,2795,2795,2795,2795,0
20241101,145500,408190550,2795,2790,2795,2790,3
20241101,145400,408182175,2800,2795,2800,2795,2
20241101,145300,408176580,2790,2800,2800,2780,2003
20241101,145200,402602275,2795,2795,2795,2795,34
20241101,145100,402507245,2800,2800,2800,2800,0
20241101,145000,402507245,2800,2800,2800,2800,0
20241101,144900,402507245,2800,2800,2800,2800,0
20241101,144800,402507245,2800,2800,2800,2800,0
20241101,144700,402507245,2800,2800,2800,2800,0
20241101,144600,402507245,2800,2800,2805,2800,7
20241101,144500,402487640,2795,2795,2795,2795,1
20241101,144400,402484845,2810,2810,2810,2810,0
20241101,144300,402484845,2810,2810,2810,2810,0
20241101,144200,402484845,2810,2810,2810,2810,0
20241101,144100,402484845,2810,2810,2810,2810,0
20241101,144000,402484845,2810,2795,2810,2795,30
20241101,143900,402400855,2795,2785,2800,2785,353
20241101,143800,401417715,2785,2785,2785,2785,1000
20241101,143700,398632715,2785,2785,2785,2785,0
20241101,143600,398632715,2785,2785,2785,2785,0
20241101,143500,398632715,2785,2785,2785,2785,0
20241101,143400,398632715,2785,2770,2785,2770,1288
20241101,143300,395062710,2770,2795,2800,2770,8941
20241101,143200,370263000,2800,2785,2800,2780,2002
20241101,143100,364696875,2805,2790,2805,2790,3
20241101,143000,364688490,2780,2785,2785,2780,7000
20241101,142900,345225795,2805,2805,2805,2805,0
20241101,142800,345225795,2805,2795,2805,2795,1786
20241101,142700,340224995,2795,2795,2795,2795,278
20241101,142600,339447985,2805,2805,2805,2805,0
20241101,142500,339447985,2805,2795,2810,2795,133
20241101,142400,339075100,2800,2795,2800,2795,4
20241101,142300,339063915,2800,2790,2800,2790,701
20241101,142200,337101605,2795,2790,2795,2780,2003
20241101,142100,331527455,2795,2795,2795,2795,0
20241101,142000,331527455,2795,2795,2795,2795,0
20241101,141900,331527455,2795,2785,2795,2785,146
20241101,141800,331120755,2790,2790,2790,2790,263
20241101,141700,330386985,2790,2790,2790,2790,0
20241101,141600,330386985,2790,2790,2790,2790,0
20241101,141500,330386985,2790,2790,2790,2790,0
20241101,141400,330386985,2790,2790,2790,2790,0
20241101,141300,330386985,2790,2790,2790,2790,30
20241101,141200,330303285,2790,2785,2790,2785,141
20241101,141100,329910595,2790,2790,2790,2790,0
20241101,141000,329910595,2790,2790,2790,2790,120
20241101,140900,329575795,2790,2790,2790,2790,1
20241101,140800,329573005,2785,2785,2785,2785,50
20241101,140700,329433755,2790,2790,2790,2790,254
20241101,140600,328725095,2795,2790,2795,2790,184
20241101,140500,328211730,2795,2785,2795,2785,822
20241101,140400,325920115,2785,2780,2785,2780,1725
20241101,140300,321123885,2780,2780,2780,2780,3527
20241101,140200,311318825,2780,2770,2780,2770,403
20241101,140100,310202505,2770,2780,2780,2770,7599
20241101,140000,289149090,2780,2775,2780,2775,1048
20241101,135900,286240635,2780,2770,2780,2770,2001
20241101,135800,280697855,2780,2780,2780,2780,1
20241101,135700,280695075,2770,2780,2780,2770,2001
20241101,135600,275152295,2770,2775,2775,2770,1371
20241101,135500,271352110,2775,2775,2775,2775,618
20241101,135400,269637160,2780,2780,2780,2780,100
20241101,135300,269359160,2780,2780,2780,2770,2010
20241101,135200,263782070,2785,2785,2785,2785,0
20241101,135100,263782070,2785,2785,2785,2785,3
20241101,135000,263773715,2790,2785,2790,2785,2
20241101,134900,263768140,2785,2785,2785,2785,322
20241101,134800,262871370,2785,2780,2785,2780,180
20241101,134700,262370965,2780,2780,2780,2780,434
20241101,134600,261164445,2780,2780,2780,2780,1
20241101,134500,261161665,2775,2775,2780,2775,1830
20241101,134400,256075235,2775,2775,2775,2775,1
20241101,134300,256072460,2770,2775,2775,2770,910
20241101,134200,253551210,2775,2775,2775,2775,480
20241101,134100,252219210,2775,2775,2775,2775,0
20241101,134000,252219210,2775,2780,2785,2775,6023
20241101,133900,235491505,2785,2790,2790,2785,3000
20241101,133800,227132425,2795,2800,2800,2795,2
20241101,133700,227126830,2795,2795,2795,2795,18
20241101,133600,227076520,2800,2795,2800,2795,749
20241101,133500,224983015,2800,2800,2800,2800,0
20241101,133400,224983015,2800,2795,2800,2795,173
20241101,133300,224499475,2790,2800,2800,2790,2181
20241101,133200,218410800,2805,2805,2805,2805,100
20241101,133100,218130300,2810,2810,2810,2810,11
20241101,133000,218099390,2805,2810,2810,2805,20
20241101,132900,218043285,2805,2800,2805,2800,3
20241101,132800,218034880,2800,2800,2800,2800,1612
20241101,132700,213521280,2800,2800,2800,2800,0
20241101,132600,213521280,2800,2800,2800,2800,60
20241101,132500,213353280,2800,2800,2800,2800,300
20241101,132400,212513280,2800,2800,2800,2800,0
20241101,132300,212513280,2800,2790,2800,2790,2489
20241101,132200,205560730,2790,2790,2790,2790,1
20241101,132100,205557940,2775,2780,2785,2775,7945
20241101,132000,183489310,2780,2800,2800,2780,6858
20241101,131900,164373525,2800,2805,2805,2800,10000
20241101,131800,136372550,2815,2815,2815,2815,34
20241101,131700,136276840,2800,2830,2830,2795,20140
20241101,131600,79714175,2820,2850,2850,2820,10000
20241101,131500,51406655,2855,2855,2855,2855,0
20241101,131400,51406655,2855,2855,2855,2855,76
20241101,131300,51189675,2855,2855,2855,2855,0
20241101,131200,51189675,2855,2855,2855,2855,0
20241101,131100,51189675,2855,2855,2855,2855,12
20241101,131000,51155415,2855,2855,2855,2855,0
20241101,130900,51155415,2855,2855,2855,2855,1
20241101,130800,51152560,2860,2855,2860,2855,5
20241101,130700,51138265,2850,2855,2855,2850,15
20241101,130600,51095510,2860,2860,2860,2860,0
20241101,130500,51095510,2860,2860,2860,2860,0
20241101,130400,51095510,2860,2860,2860,2860,0
20241101,130300,51095510,2860,2860,2860,2860,0
20241101,130200,51095510,2860,2860,2860,2860,0
20241101,130100,51095510,2860,2860,2860,2860,0
20241101,130000,51095510,2860,2860,2860,2860,0
20241101,125900,51095510,2860,2855,2860,2855,2
20241101,125800,51089795,2855,2855,2855,2855,2
20241101,125700,51084085,2865,2865,2865,2865,0
20241101,125600,51084085,2865,2865,2865,2865,0
20241101,125500,51084085,2865,2865,2865,2865,0
20241101,125400,51084085,2865,2865,2865,2865,0
20241101,125300,51084085,2865,2865,2865,2865,0
20241101,125200,51084085,2865,2865,2865,2865,0
20241101,125100,51084085,2865,2855,2865,2855,4
20241101,125000,51072635,2860,2860,2860,2860,0
20241101,124900,51072635,2860,2850,2860,2850,1141
20241101,124800,47820775,2850,2850,2850,2850,0
20241101,124700,47820775,2850,2850,2850,2850,50
20241101,124600,47678275,2855,2855,2855,2855,10
20241101,124500,47649725,2855,2855,2855,2855,0
20241101,124400,47649725,2855,2855,2855,2855,0
20241101,124300,47649725,2855,2855,2855,2855,0
20241101,124200,47649725,2855,2855,2855,2855,0
20241101,124100,47649725,2855,2855,2855,2855,471
20241101,124000,46305020,2850,2850,2850,2850,0
20241101,123900,46305020,2850,2850,2850,2850,0
20241101,123800,46305020,2850,2850,2850,2850,286
20241101,123700,45489920,2845,2845,2845,2845,0
20241101,123600,45489920,2845,2845,2845,2845,0
20241101,123500,45489920,2845,2845,2845,2845,0
20241101,123400,45489920,2845,2845,2845,2845,0
20241101,123300,45489920,2845,2845,2845,2845,28
20241101,123200,45410260,2845,2845,2845,2845,0
20241101,123100,45410260,2845,2845,2845,2845,12
20241101,123000,45376120,2850,2850,2850,2850,0
20241101,122900,45376120,2850,2850,2850,2850,0
20241101,122800,45376120,2850,2850,2850,2850,0
20241101,122700,45376120,2850,2850,2850,2850,1
20241101,122600,45373270,2845,2845,2845,2845,1
20241101,122500,45370425,2845,2845,2845,2845,9
20241101,122400,45344820,2850,2850,2850,2850,35
20241101,122300,45245070,2845,2845,2845,2845,0
20241101,122200,45245070,2845,2845,2845,2845,0
20241101,122100,45245070,2845,2845,2845,2845,0
20241101,122000,45245070,2845,2845,2845,2845,11
20241101,121900,45213775,2850,2850,2850,2850,0
20241101,121800,45213775,2850,2850,2850,2850,0
20241101,121700,45213775,2850,2850,2850,2850,0
20241101,121600,45213775,2850,2850,2850,2850,0
20241101,121500,45213775,2850,2850,2850,2850,0
20241101,121400,45213775,2850,2850,2850,2850,0
20241101,121300,45213775,2850,2850,2850,2850,1
20241101,121200,45210925,2850,2850,2850,2850,0
20241101,121100,45210925,2850,2850,2850,2850,0
20241101,121000,45210925,2850,2850,2850,2850,0
20241101,120900,45210925,2850,2850,2850,2850,0
20241101,120800,45210925,2850,2850,2850,2850,0
20241101,120700,45210925,2850,2850,2850,2850,0
20241101,120600,45210925,2850,2850,2850,2850,0
20241101,120500,45210925,2850,2850,2850,2850,0
20241101,120400,45210925,2850,2850,2850,2850,10
20241101,120300,45182425,2850,2850,2850,2850,0
20241101,120200,45182425,2850,2850,2850,2850,0
20241101,120100,45182425,2850,2850,2850,2850,0
20241101,120000,45182425,2850,2850,2850,2850,0
20241101,115900,45182425,2850,2850,2850,2850,0
20241101,115800,45182425,2850,2850,2850,2850,0
20241101,115700,45182425,2850,2845,2850,2845,5
20241101,115600,45168180,2840,2840,2840,2840,0
20241101,115500,45168180,2840,2840,2840,2840,0
20241101,115400,45168180,2840,2840,2840,2840,0
20241101,115300,45168180,2840,2840,2840,2840,0
20241101,115200,45168180,2840,2840,2840,2840,0
20241101,115100,45168180,2840,2840,2840,2840,0
20241101,115000,45168180,2840,2840,2840,2840,0
20241101,114900,45168180,2840,2840,2840,2840,0
20241101,114800,45168180,2840,2840,2840,2840,29
20241101,114700,45085820,2850,2850,2850,2850,0
20241101,114600,45085820,2850,2850,2850,2850,0
20241101,114500,45085820,2850,2850,2850,2850,0
20241101,114400,45085820,2850,2850,2850,2850,0
20241101,114300,45085820,2850,2850,2850,2850,0
20241101,114200,45085820,2850,2850,2850,2850,0
20241101,114100,45085820,2850,2850,2850,2850,0
20241101,114000,45085820,2850,2850,2850,2850,0
20241101,113900,45085820,2850,2850,2850,2850,0
20241101,113800,45085820,2850,2850,2850,2850,0
20241101,113700,45085820,2850,2850,2850,2850,0
20241101,113600,45085820,2850,2850,2850,2850,0
20241101,113500,45085820,2850,2850,2850,2850,0
20241101,113400,45085820,2850,2850,2850,2850,0
20241101,113300,45085820,2850,2850,2850,2850,0
20241101,113200,45085820,2850,2850,2850,2850,121
20241101,113100,44740970,2845,2845,2845,2845,0
20241101,113000,44740970,2845,2845,2850,2845,10
20241101,112900,44712495,2850,2850,2850,2845,11
20241101,112800,44681170,2845,2850,2850,2845,14
20241101,112700,44641305,2845,2850,2850,2845,12
20241101,112600,44607135,2845,2845,2850,2845,15
20241101,112500,44564425,2850,2850,2850,2845,13
20241101,112400,44527405,2845,2850,2850,2845,12
20241101,112300,44493235,2845,2845,2850,2845,12
20241101,112200,44459070,2845,2845,2850,2845,7
20241101,112100,44439135,2845,2845,2850,2845,6
20241101,112000,44422050,2850,2850,2850,2845,132
20241101,111900,44045860,2845,2845,2845,2845,4
20241101,111800,44034480,2850,2850,2850,2850,0
20241101,111700,44034480,2850,2850,2850,2850,0
20241101,111600,44034480,2850,2850,2850,2850,0
20241101,111500,44034480,2850,2850,2850,2850,1
20241101,111400,44031630,2845,2845,2845,2845,0
20241101,111300,44031630,2845,2845,2845,2845,206
20241101,111200,43445560,2845,2845,2845,2845,0
20241101,111100,43445560,2845,2845,2845,2845,0
20241101,111000,43445560,2845,2845,2845,2845,0
20241101,110900,43445560,2845,2845,2845,2845,0
20241101,110800,43445560,2845,2845,2845,2845,0
20241101,110700,43445560,2845,2845,2845,2845,0
20241101,110600,43445560,2845,2845,2845,2845,0
20241101,110500,43445560,2845,2845,2845,2845,1
20241101,110400,43442715,2830,2830,2830,2830,0
20241101,110300,43442715,2830,2830,2830,2830,0
20241101,110200,43442715,2830,2830,2830,2830,27
20241101,110100,43366305,2845,2845,2845,2845,0
20241101,110000,43366305,2845,2845,2845,2845,0
20241101,105900,43366305,2845,2845,2845,2845,0
20241101,105800,43366305,2845,2840,2845,2840,12
20241101,105700,43332215,2845,2845,2845,2845,0
20241101,105600,43332215,2845,2845,2845,2845,0
20241101,105500,43332215,2845,2845,2845,2845,0
20241101,105400,43332215,2845,2830,2845,2830,65
20241101,105300,43148215,2835,2835,2835,2835,0
20241101,105200,43148215,2835,2840,2840,2835,14
20241101,105100,43108520,2845,2845,2845,2845,0
20241101,105000,43108520,2845,2845,2845,2845,0
20241101,104900,43108520,2845,2845,2845,2845,0
20241101,104800,43108520,2845,2845,2845,2845,0
20241101,104700,43108520,2845,2845,2845,2845,1
20241101,104600,43105675,2840,2840,2840,2840,1
20241101,104500,43102835,2840,2840,2840,2840,0
20241101,104400,43102835,2840,2840,2840,2840,0
20241101,104300,43102835,2840,2840,2840,2840,1
20241101,104200,43099995,2845,2845,2845,2845,3
20241101,104100,43091460,2845,2845,2845,2845,0
20241101,104000,43091460,2845,2845,2845,2845,100
20241101,103900,42806960,2845,2845,2845,2845,0
20241101,103800,42806960,2845,2845,2845,2845,0
20241101,103700,42806960,2845,2845,2845,2845,0
20241101,103600,42806960,2845,2845,2845,2845,0
20241101,103500,42806960,2845,2845,2845,2845,0
20241101,103400,42806960,2845,2845,2845,2835,1183
20241101,103300,39450135,2845,2845,2845,2845,295
20241101,103200,38610860,2845,2845,2845,2845,0
20241101,103100,38610860,2845,2850,2850,2845,9
20241101,103000,38585250,2845,2850,2850,2845,47
20241101,102900,38451325,2855,2855,2855,2855,0
20241101,102800,38451325,2855,2855,2855,2855,0
20241101,102700,38451325,2855,2850,2855,2850,5
20241101,102600,38437070,2855,2855,2860,2855,4
20241101,102500,38425640,2850,2850,2850,2850,5
20241101,102400,38411390,2855,2855,2855,2855,0
20241101,102300,38411390,2855,2855,2870,2855,404
20241101,102200,37255955,2855,2855,2865,2855,71
20241101,102100,37053230,2860,2860,2860,2860,0
20241101,102000,37053230,2860,2860,2860,2860,0
20241101,101900,37053230,2860,2860,2860,2860,0
20241101,101800,37053230,2860,2860,2860,2860,0
20241101,101700,37053230,2860,2860,2860,2860,0
20241101,101600,37053230,2860,2855,2870,2855,4
20241101,101500,37041785,2865,2865,2865,2865,0
20241101,101400,37041785,2865,2860,2865,2855,6
20241101,101300,37024635,2865,2845,2865,2845,106
20241101,101200,36721010,2860,2860,2860,2860,0
20241101,101100,36721010,2860,2845,2860,2845,4
20241101,101000,36709600,2855,2855,2865,2855,7
20241101,100900,36689575,2865,2865,2865,2865,1
20241101,100800,36686710,2845,2845,2865,2845,11
20241101,100700,36655325,2865,2865,2865,2865,0
20241101,100600,36655325,2865,2845,2865,2845,11
20241101,100500,36623850,2865,2865,2865,2865,0
20241101,100400,36623850,2865,2845,2865,2845,38
20241101,100300,36515055,2860,2860,2860,2860,1
20241101,100200,36512195,2845,2855,2855,2845,205
20241101,100100,35927950,2855,2855,2855,2855,0
20241101,100000,35927950,2855,2855,2855,2855,0
20241101,095900,35927950,2855,2855,2855,2855,0
20241101,095800,35927950,2855,2850,2855,2850,11
20241101,095700,35896585,2850,2850,2850,2850,0
20241101,095600,35896585,2850,2850,2850,2850,0
20241101,095500,35896585,2850,2850,2850,2850,0
20241101,095400,35896585,2850,2850,2855,2850,5
20241101,095300,35882325,2835,2835,2835,2835,300
20241101,095200,35031825,2860,2860,2860,2860,0
20241101,095100,35031825,2860,2860,2860,2860,0
20241101,095000,35031825,2860,2860,2860,2860,0
20241101,094900,35031825,2860,2840,2860,2840,27
20241101,094800,34954805,2855,2840,2860,2840,17
20241101,094700,34906290,2855,2840,2855,2840,30
20241101,094600,34820700,2840,2840,2840,2840,0
20241101,094500,34820700,2840,2830,2855,2830,104
20241101,094400,34526265,2835,2835,2835,2835,0
20241101,094300,34526265,2835,2835,2835,2835,44
20241101,094200,34401525,2840,2840,2840,2840,0
20241101,094100,34401525,2840,2840,2855,2840,9
20241101,094000,34375915,2840,2855,2860,2840,34
20241101,093900,34279055,2840,2840,2865,2840,22
20241101,093800,34216330,2855,2840,2860,2840,26
20241101,093700,34142260,2850,2850,2850,2850,0
20241101,093600,34142260,2850,2845,2850,2840,9
20241101,093500,34116655,2840,2825,2850,2825,1570
20241101,093400,29681230,2825,2825,2825,2825,5
20241101,093300,29667105,2825,2820,2825,2815,1320
20241101,093200,25946570,2825,2845,2845,2825,4913
20241101,093100,12010930,2845,2840,2845,2840,2
20241101,093000,12005245,2845,2845,2845,2845,1
20241101,092900,12002400,2840,2840,2840,2840,1
20241101,092800,11999560,2845,2845,2845,2845,0
20241101,092700,11999560,2845,2845,2845,2845,0
20241101,092600,11999560,2845,2845,2845,2845,0
20241101,092500,11999560,2845,2845,2845,2845,1
20241101,092400,11996715,2845,2845,2845,2845,0
20241101,092300,11996715,2845,2845,2845,2845,0
20241101,092200,11996715,2845,2845,2845,2845,0
20241101,092100,11996715,2845,2845,2845,2845,0
20241101,092000,11996715,2845,2845,2845,2845,0
20241101,091900,11996715,2845,2845,2845,2845,0
20241101,091800,11996715,2845,2845,2845,2845,0
20241101,091700,11996715,2845,2835,2845,2835,3
20241101,091600,11988200,2845,2835,2845,2835,52
20241101,091500,11840270,2845,2845,2845,2835,5
20241101,091400,11826065,2845,2845,2845,2845,0
20241101,091300,11826065,2845,2830,2845,2830,2087
20241101,091200,5919840,2850,2845,2850,2830,2009
20241101,091100,227830,2850,2850,2850,2845,7
20241101,091000,207895,2850,2850,2850,2850,0
20241101,090900,207895,2850,2850,2850,2850,0
20241101,090800,207895,2850,2855,2855,2850,3
20241101,090700,199335,2860,2860,2860,2860,0
20241101,090600,199335,2860,2860,2860,2860,0
20241101,090500,199335,2860,2860,2860,2860,10
20241101,090400,170735,2860,2860,2860,2860,0
20241101,090300,170735,2860,2860,2860,2860,0
20241101,090200,170735,2860,2860,2860,2860,1
20241101,090100,167875,2830,2860,2860,2830,40
20241101,090000,54350,2870,2860,2870,2860,19