KissMeData/153710/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,202000,22401590,5060,5060,5060,5060,722
20241101,201900,22401590,5060,5060,5060,5060,0
20241101,201800,22401590,5060,5060,5060,5060,0
20241101,201700,22401590,5060,5060,5060,5060,0
20241101,201600,22401590,5060,5060,5060,5060,0
20241101,201500,22401590,5060,5060,5060,5060,0
20241101,201400,22401590,5060,5060,5060,5060,0
20241101,201300,22401590,5060,5060,5060,5060,0
20241101,201200,22401590,5060,5060,5060,5060,0
20241101,201100,22401590,5060,5060,5060,5060,0
20241101,201000,22401590,5060,5060,5060,5060,0
20241101,200900,22401590,5060,5060,5060,5060,0
20241101,200800,22401590,5060,5060,5060,5060,0
20241101,200700,22401590,5060,5060,5060,5060,0
20241101,200600,22401590,5060,5060,5060,5060,0
20241101,200500,22401590,5060,5060,5060,5060,0
20241101,200400,22401590,5060,5060,5060,5060,0
20241101,200300,22401590,5060,5060,5060,5060,0
20241101,200200,22401590,5060,5060,5060,5060,0
20241101,200100,22401590,5060,5060,5060,5060,0
20241101,200000,22401590,5060,5060,5060,5060,0
20241101,195900,22401590,5060,5060,5060,5060,0
20241101,195800,22401590,5060,5060,5060,5060,0
20241101,195700,22401590,5060,5060,5060,5060,0
20241101,195600,22401590,5060,5060,5060,5060,0
20241101,195500,22401590,5060,5060,5060,5060,0
20241101,195400,22401590,5060,5060,5060,5060,0
20241101,195300,22401590,5060,5060,5060,5060,0
20241101,195200,22401590,5060,5060,5060,5060,0
20241101,195100,22401590,5060,5060,5060,5060,0
20241101,195000,22401590,5060,5060,5060,5060,722
20241101,194900,22401590,5060,5060,5060,5060,0
20241101,194800,22401590,5060,5060,5060,5060,0
20241101,194700,22401590,5060,5060,5060,5060,0
20241101,194600,22401590,5060,5060,5060,5060,0
20241101,194500,22401590,5060,5060,5060,5060,0
20241101,194400,22401590,5060,5060,5060,5060,0
20241101,194300,22401590,5060,5060,5060,5060,0
20241101,194200,22401590,5060,5060,5060,5060,0
20241101,194100,22401590,5060,5060,5060,5060,0
20241101,194000,22401590,5060,5060,5060,5060,0
20241101,193900,22401590,5060,5060,5060,5060,0
20241101,193800,22401590,5060,5060,5060,5060,0
20241101,193700,22401590,5060,5060,5060,5060,0
20241101,193600,22401590,5060,5060,5060,5060,0
20241101,193500,22401590,5060,5060,5060,5060,0
20241101,193400,22401590,5060,5060,5060,5060,0
20241101,193300,22401590,5060,5060,5060,5060,0
20241101,193200,22401590,5060,5060,5060,5060,0
20241101,193100,22401590,5060,5060,5060,5060,0
20241101,193000,22401590,5060,5060,5060,5060,0
20241101,192900,22401590,5060,5060,5060,5060,0
20241101,192800,22401590,5060,5060,5060,5060,0
20241101,192700,22401590,5060,5060,5060,5060,0
20241101,192600,22401590,5060,5060,5060,5060,0
20241101,192500,22401590,5060,5060,5060,5060,0
20241101,192400,22401590,5060,5060,5060,5060,0
20241101,192300,22401590,5060,5060,5060,5060,0
20241101,192200,22401590,5060,5060,5060,5060,0
20241101,192100,22401590,5060,5060,5060,5060,0
20241101,192000,22401590,5060,5060,5060,5060,722
20241101,191900,22401590,5060,5060,5060,5060,0
20241101,191800,22401590,5060,5060,5060,5060,0
20241101,191700,22401590,5060,5060,5060,5060,0
20241101,191600,22401590,5060,5060,5060,5060,0
20241101,191500,22401590,5060,5060,5060,5060,0
20241101,191400,22401590,5060,5060,5060,5060,0
20241101,191300,22401590,5060,5060,5060,5060,0
20241101,191200,22401590,5060,5060,5060,5060,0
20241101,191100,22401590,5060,5060,5060,5060,0
20241101,191000,22401590,5060,5060,5060,5060,0
20241101,190900,22401590,5060,5060,5060,5060,0
20241101,190800,22401590,5060,5060,5060,5060,0
20241101,190700,22401590,5060,5060,5060,5060,0
20241101,190600,22401590,5060,5060,5060,5060,0
20241101,190500,22401590,5060,5060,5060,5060,0
20241101,190400,22401590,5060,5060,5060,5060,0
20241101,190300,22401590,5060,5060,5060,5060,0
20241101,190200,22401590,5060,5060,5060,5060,0
20241101,190100,22401590,5060,5060,5060,5060,0
20241101,190000,22401590,5060,5060,5060,5060,0
20241101,185900,22401590,5060,5060,5060,5060,0
20241101,185800,22401590,5060,5060,5060,5060,0
20241101,185700,22401590,5060,5060,5060,5060,0
20241101,185600,22401590,5060,5060,5060,5060,0
20241101,185500,22401590,5060,5060,5060,5060,0
20241101,185400,22401590,5060,5060,5060,5060,0
20241101,185300,22401590,5060,5060,5060,5060,0
20241101,185200,22401590,5060,5060,5060,5060,0
20241101,185100,22401590,5060,5060,5060,5060,0
20241101,185000,22401590,5060,5060,5060,5060,722
20241101,184900,22401590,5060,5060,5060,5060,0
20241101,184800,22401590,5060,5060,5060,5060,0
20241101,184700,22401590,5060,5060,5060,5060,0
20241101,184600,22401590,5060,5060,5060,5060,0
20241101,184500,22401590,5060,5060,5060,5060,0
20241101,184400,22401590,5060,5060,5060,5060,0
20241101,184300,22401590,5060,5060,5060,5060,0
20241101,184200,22401590,5060,5060,5060,5060,0
20241101,184100,22401590,5060,5060,5060,5060,0
20241101,184000,22401590,5060,5060,5060,5060,0
20241101,183900,22401590,5060,5060,5060,5060,0
20241101,183800,22401590,5060,5060,5060,5060,0
20241101,183700,22401590,5060,5060,5060,5060,0
20241101,183600,22401590,5060,5060,5060,5060,0
20241101,183500,22401590,5060,5060,5060,5060,0
20241101,183400,22401590,5060,5060,5060,5060,0
20241101,183300,22401590,5060,5060,5060,5060,0
20241101,183200,22401590,5060,5060,5060,5060,0
20241101,183100,22401590,5060,5060,5060,5060,0
20241101,183000,22401590,5060,5060,5060,5060,0
20241101,182900,22401590,5060,5060,5060,5060,0
20241101,182800,22401590,5060,5060,5060,5060,0
20241101,182700,22401590,5060,5060,5060,5060,0
20241101,182600,22401590,5060,5060,5060,5060,0
20241101,182500,22401590,5060,5060,5060,5060,0
20241101,182400,22401590,5060,5060,5060,5060,0
20241101,182300,22401590,5060,5060,5060,5060,0
20241101,182200,22401590,5060,5060,5060,5060,0
20241101,182100,22401590,5060,5060,5060,5060,0
20241101,182000,22401590,5060,5060,5060,5060,722
20241101,181900,22401590,5060,5060,5060,5060,0
20241101,181800,22401590,5060,5060,5060,5060,0
20241101,181700,22401590,5060,5060,5060,5060,0
20241101,181600,22401590,5060,5060,5060,5060,0
20241101,181500,22401590,5060,5060,5060,5060,0
20241101,181400,22401590,5060,5060,5060,5060,0
20241101,181300,22401590,5060,5060,5060,5060,0
20241101,181200,22401590,5060,5060,5060,5060,0
20241101,181100,22401590,5060,5060,5060,5060,0
20241101,181000,22401590,5060,5060,5060,5060,0
20241101,180900,22401590,5060,5060,5060,5060,0
20241101,180800,22401590,5060,5060,5060,5060,0
20241101,180700,22401590,5060,5060,5060,5060,0
20241101,180600,22401590,5060,5060,5060,5060,0
20241101,180500,22401590,5060,5060,5060,5060,0
20241101,180400,22401590,5060,5060,5060,5060,0
20241101,180300,22401590,5060,5060,5060,5060,0
20241101,180200,22401590,5060,5060,5060,5060,0
20241101,180100,22401590,5060,5060,5060,5060,0
20241101,180000,22401590,5060,5060,5060,5060,0
20241101,175900,22401590,5060,5060,5060,5060,0
20241101,175800,22401590,5060,5060,5060,5060,0
20241101,175700,22401590,5060,5060,5060,5060,0
20241101,175600,22401590,5060,5060,5060,5060,0
20241101,175500,22401590,5060,5060,5060,5060,0
20241101,175400,22401590,5060,5060,5060,5060,0
20241101,175300,22401590,5060,5060,5060,5060,0
20241101,175200,22401590,5060,5060,5060,5060,0
20241101,175100,22401590,5060,5060,5060,5060,0
20241101,175000,22401590,5060,5060,5060,5060,722
20241101,174900,22401590,5060,5060,5060,5060,0
20241101,174800,22401590,5060,5060,5060,5060,0
20241101,174700,22401590,5060,5060,5060,5060,0
20241101,174600,22401590,5060,5060,5060,5060,0
20241101,174500,22401590,5060,5060,5060,5060,0
20241101,174400,22401590,5060,5060,5060,5060,0
20241101,174300,22401590,5060,5060,5060,5060,0
20241101,174200,22401590,5060,5060,5060,5060,0
20241101,174100,22401590,5060,5060,5060,5060,0
20241101,174000,22401590,5060,5060,5060,5060,0
20241101,173900,22401590,5060,5060,5060,5060,0
20241101,173800,22401590,5060,5060,5060,5060,0
20241101,173700,22401590,5060,5060,5060,5060,0
20241101,173600,22401590,5060,5060,5060,5060,0
20241101,173500,22401590,5060,5060,5060,5060,0
20241101,173400,22401590,5060,5060,5060,5060,0
20241101,173300,22401590,5060,5060,5060,5060,0
20241101,173200,22401590,5060,5060,5060,5060,0
20241101,173100,22401590,5060,5060,5060,5060,0
20241101,173000,22401590,5060,5060,5060,5060,0
20241101,172900,22401590,5060,5060,5060,5060,0
20241101,172800,22401590,5060,5060,5060,5060,0
20241101,172700,22401590,5060,5060,5060,5060,0
20241101,172600,22401590,5060,5060,5060,5060,0
20241101,172500,22401590,5060,5060,5060,5060,0
20241101,172400,22401590,5060,5060,5060,5060,0
20241101,172300,22401590,5060,5060,5060,5060,0
20241101,172200,22401590,5060,5060,5060,5060,0
20241101,172100,22401590,5060,5060,5060,5060,0
20241101,172000,22401590,5060,5060,5060,5060,722
20241101,171900,22401590,5060,5060,5060,5060,0
20241101,171800,22401590,5060,5060,5060,5060,0
20241101,171700,22401590,5060,5060,5060,5060,0
20241101,171600,22401590,5060,5060,5060,5060,0
20241101,171500,22401590,5060,5060,5060,5060,0
20241101,171400,22401590,5060,5060,5060,5060,0
20241101,171300,22401590,5060,5060,5060,5060,0
20241101,171200,22401590,5060,5060,5060,5060,0
20241101,171100,22401590,5060,5060,5060,5060,0
20241101,171000,22401590,5060,5060,5060,5060,0
20241101,170900,22401590,5060,5060,5060,5060,0
20241101,170800,22401590,5060,5060,5060,5060,0
20241101,170700,22401590,5060,5060,5060,5060,0
20241101,170600,22401590,5060,5060,5060,5060,0
20241101,170500,22401590,5060,5060,5060,5060,0
20241101,170400,22401590,5060,5060,5060,5060,0
20241101,170300,22401590,5060,5060,5060,5060,0
20241101,170200,22401590,5060,5060,5060,5060,0
20241101,170100,22401590,5060,5060,5060,5060,0
20241101,170000,22401590,5060,5060,5060,5060,0
20241101,165900,22401590,5060,5060,5060,5060,0
20241101,165800,22401590,5060,5060,5060,5060,0
20241101,165700,22401590,5060,5060,5060,5060,0
20241101,165600,22401590,5060,5060,5060,5060,0
20241101,165500,22401590,5060,5060,5060,5060,0
20241101,165400,22401590,5060,5060,5060,5060,0
20241101,165300,22401590,5060,5060,5060,5060,0
20241101,165200,22401590,5060,5060,5060,5060,0
20241101,165100,22401590,5060,5060,5060,5060,0
20241101,165000,22401590,5060,5060,5060,5060,722
20241101,164900,22401590,5060,5060,5060,5060,0
20241101,164800,22401590,5060,5060,5060,5060,0
20241101,164700,22401590,5060,5060,5060,5060,0
20241101,164600,22401590,5060,5060,5060,5060,0
20241101,164500,22401590,5060,5060,5060,5060,0
20241101,164400,22401590,5060,5060,5060,5060,0
20241101,164300,22401590,5060,5060,5060,5060,0
20241101,164200,22401590,5060,5060,5060,5060,0
20241101,164100,22401590,5060,5060,5060,5060,0
20241101,164000,22401590,5060,5060,5060,5060,0
20241101,163900,22401590,5060,5060,5060,5060,0
20241101,163800,22401590,5060,5060,5060,5060,0
20241101,163700,22401590,5060,5060,5060,5060,0
20241101,163600,22401590,5060,5060,5060,5060,0
20241101,163500,22401590,5060,5060,5060,5060,0
20241101,163400,22401590,5060,5060,5060,5060,0
20241101,163300,22401590,5060,5060,5060,5060,0
20241101,163200,22401590,5060,5060,5060,5060,0
20241101,163100,22401590,5060,5060,5060,5060,0
20241101,163000,22401590,5060,5060,5060,5060,0
20241101,162900,22401590,5060,5060,5060,5060,0
20241101,162800,22401590,5060,5060,5060,5060,0
20241101,162700,22401590,5060,5060,5060,5060,0
20241101,162600,22401590,5060,5060,5060,5060,0
20241101,162500,22401590,5060,5060,5060,5060,0
20241101,162400,22401590,5060,5060,5060,5060,0
20241101,162300,22401590,5060,5060,5060,5060,0
20241101,162200,22401590,5060,5060,5060,5060,0
20241101,162100,22401590,5060,5060,5060,5060,0
20241101,162000,22401590,5060,5060,5060,5060,722
20241101,161900,22401590,5060,5060,5060,5060,0
20241101,161800,22401590,5060,5060,5060,5060,0
20241101,161700,22401590,5060,5060,5060,5060,0
20241101,161600,22401590,5060,5060,5060,5060,0
20241101,161500,22401590,5060,5060,5060,5060,0
20241101,161400,22401590,5060,5060,5060,5060,0
20241101,161300,22401590,5060,5060,5060,5060,0
20241101,161200,22401590,5060,5060,5060,5060,0
20241101,161100,22401590,5060,5060,5060,5060,0
20241101,161000,22401590,5060,5060,5060,5060,0
20241101,160900,22401590,5060,5060,5060,5060,0
20241101,160800,22401590,5060,5060,5060,5060,0
20241101,160700,22401590,5060,5060,5060,5060,0
20241101,160600,22401590,5060,5060,5060,5060,0
20241101,160500,22401590,5060,5060,5060,5060,0
20241101,160400,22401590,5060,5060,5060,5060,0
20241101,160300,22401590,5060,5060,5060,5060,0
20241101,160200,22401590,5060,5060,5060,5060,0
20241101,160100,22401590,5060,5060,5060,5060,0
20241101,160000,22401590,5060,5060,5060,5060,0
20241101,155900,22401590,5060,5060,5060,5060,0
20241101,155800,22401590,5060,5060,5060,5060,0
20241101,155700,22401590,5060,5060,5060,5060,0
20241101,155600,22401590,5060,5060,5060,5060,0
20241101,155500,22401590,5060,5060,5060,5060,0
20241101,155400,22401590,5060,5060,5060,5060,0
20241101,155300,22401590,5060,5060,5060,5060,0
20241101,155200,22401590,5060,5060,5060,5060,0
20241101,155100,22401590,5060,5060,5060,5060,0
20241101,155000,22401590,5060,5060,5060,5060,722
20241101,154900,22401590,5060,5060,5060,5060,0
20241101,154800,22401590,5060,5060,5060,5060,0
20241101,154700,22401590,5060,5060,5060,5060,0
20241101,154600,22401590,5060,5060,5060,5060,0
20241101,154500,22401590,5060,5060,5060,5060,0
20241101,154400,22401590,5060,5060,5060,5060,0
20241101,154300,22401590,5060,5060,5060,5060,0
20241101,154200,22401590,5060,5060,5060,5060,0
20241101,154100,22401590,5060,5060,5060,5060,0
20241101,154000,22401590,5060,5060,5060,5060,0
20241101,153900,22401590,5060,5060,5060,5060,0
20241101,153800,22401590,5060,5060,5060,5060,0
20241101,153700,22401590,5060,5060,5060,5060,0
20241101,153600,22401590,5060,5060,5060,5060,0
20241101,153500,22401590,5060,5060,5060,5060,0
20241101,153400,22401590,5060,5060,5060,5060,0
20241101,153300,22401590,5060,5060,5060,5060,0
20241101,153200,22401590,5060,5060,5060,5060,0
20241101,153100,22401590,5060,5060,5060,5060,0
20241101,153000,22401590,5060,5060,5060,5060,722
20241101,152900,18748270,5060,5060,5060,5060,0
20241101,152800,18748270,5060,5060,5060,5060,0
20241101,152700,18748270,5060,5060,5060,5060,0
20241101,152600,18748270,5060,5060,5060,5060,0
20241101,152500,18748270,5060,5060,5060,5060,0
20241101,152400,18748270,5060,5060,5060,5060,0
20241101,152300,18748270,5060,5060,5060,5060,0
20241101,152200,18748270,5060,5060,5060,5060,0
20241101,152100,18748270,5060,5060,5060,5060,0
20241101,152000,18748270,5060,5060,5060,5060,0
20241101,151900,18748270,5060,5060,5060,5060,1
20241101,151800,18743210,5000,5020,5060,5000,252
20241101,151700,17481270,5070,5070,5070,5070,0
20241101,151600,17481270,5070,5070,5070,5070,0
20241101,151500,17481270,5070,5070,5070,5070,0
20241101,151400,17481270,5070,5070,5070,5070,0
20241101,151300,17481270,5070,5070,5070,5070,0
20241101,151200,17481270,5070,5070,5070,5070,0
20241101,151100,17481270,5070,5060,5070,5060,10
20241101,151000,17430580,5070,5070,5070,5070,0
20241101,150900,17430580,5070,5070,5070,5070,0
20241101,150800,17430580,5070,5030,5070,5030,3
20241101,150700,17415450,5030,5030,5030,5030,1
20241101,150600,17410420,5010,5010,5010,5010,0
20241101,150500,17410420,5010,5010,5010,5010,0
20241101,150400,17410420,5010,5010,5010,5010,0
20241101,150300,17410420,5010,5010,5010,5010,10
20241101,150200,17360320,5010,5010,5010,5010,0
20241101,150100,17360320,5010,5010,5010,5010,0
20241101,150000,17360320,5010,5010,5010,5010,0
20241101,145900,17360320,5010,5010,5010,5010,0
20241101,145800,17360320,5010,5010,5010,5010,0
20241101,145700,17360320,5010,5010,5010,5010,0
20241101,145600,17360320,5010,5010,5010,5010,0
20241101,145500,17360320,5010,5010,5010,5010,0
20241101,145400,17360320,5010,5010,5010,5010,0
20241101,145300,17360320,5010,5010,5010,5010,0
20241101,145200,17360320,5010,5010,5010,5010,1
20241101,145100,17355310,4990,4990,4990,4990,0
20241101,145000,17355310,4990,5000,5010,4990,86
20241101,144900,16925590,5000,5000,5000,5000,1
20241101,144800,16920590,4990,5000,5000,4990,500
20241101,144700,14425570,5010,5010,5010,5010,8
20241101,144600,14385490,5010,5010,5010,5010,0
20241101,144500,14385490,5010,5010,5010,5010,0
20241101,144400,14385490,5010,5000,5010,4990,635
20241101,144300,11214130,5010,5010,5010,5010,1
20241101,144200,11209120,5020,5020,5020,5020,0
20241101,144100,11209120,5020,5020,5020,5020,0
20241101,144000,11209120,5020,5020,5020,5020,0
20241101,143900,11209120,5020,5020,5020,5020,0
20241101,143800,11209120,5020,5020,5020,5020,0
20241101,143700,11209120,5020,5020,5020,5020,0
20241101,143600,11209120,5020,5020,5020,5020,0
20241101,143500,11209120,5020,5020,5020,5020,0
20241101,143400,11209120,5020,5020,5020,5020,0
20241101,143300,11209120,5020,5020,5020,5020,0
20241101,143200,11209120,5020,5020,5020,5020,0
20241101,143100,11209120,5020,5020,5020,5020,0
20241101,143000,11209120,5020,5020,5020,5020,0
20241101,142900,11209120,5020,5020,5020,5020,0
20241101,142800,11209120,5020,5020,5020,5020,0
20241101,142700,11209120,5020,5020,5020,5020,0
20241101,142600,11209120,5020,5020,5020,5020,0
20241101,142500,11209120,5020,5020,5020,5020,0
20241101,142400,11209120,5020,5020,5020,5020,0
20241101,142300,11209120,5020,5020,5020,5020,0
20241101,142200,11209120,5020,5020,5020,5020,0
20241101,142100,11209120,5020,5020,5020,5020,0
20241101,142000,11209120,5020,5020,5020,5020,0
20241101,141900,11209120,5020,5020,5020,5020,1
20241101,141800,11204100,5000,5000,5000,5000,0
20241101,141700,11204100,5000,5000,5000,5000,0
20241101,141600,11204100,5000,5000,5000,5000,0
20241101,141500,11204100,5000,5000,5000,5000,0
20241101,141400,11204100,5000,5000,5000,5000,0
20241101,141300,11204100,5000,5000,5000,5000,0
20241101,141200,11204100,5000,5000,5000,5000,0
20241101,141100,11204100,5000,5010,5010,5000,400
20241101,141000,9202430,5020,5020,5020,5020,0
20241101,140900,9202430,5020,5020,5020,5020,0
20241101,140800,9202430,5020,5020,5020,5020,0
20241101,140700,9202430,5020,5020,5020,5020,0
20241101,140600,9202430,5020,5020,5020,5020,0
20241101,140500,9202430,5020,5020,5020,5020,0
20241101,140400,9202430,5020,5020,5020,5020,0
20241101,140300,9202430,5020,5030,5030,5020,65
20241101,140200,8876090,5030,5030,5030,5030,0
20241101,140100,8876090,5030,5030,5030,5030,0
20241101,140000,8876090,5030,5030,5030,5030,0
20241101,135900,8876090,5030,5030,5030,5030,0
20241101,135800,8876090,5030,5030,5030,5030,0
20241101,135700,8876090,5030,5030,5030,5030,0
20241101,135600,8876090,5030,5030,5030,5030,0
20241101,135500,8876090,5030,5030,5030,5030,0
20241101,135400,8876090,5030,5030,5030,5030,0
20241101,135300,8876090,5030,5030,5030,5030,0
20241101,135200,8876090,5030,5030,5030,5030,0
20241101,135100,8876090,5030,5030,5030,5030,0
20241101,135000,8876090,5030,5030,5030,5030,0
20241101,134900,8876090,5030,5030,5030,5030,0
20241101,134800,8876090,5030,5030,5030,5030,0
20241101,134700,8876090,5030,5030,5030,5030,0
20241101,134600,8876090,5030,5030,5030,5030,0
20241101,134500,8876090,5030,5030,5030,5030,0
20241101,134400,8876090,5030,5030,5030,5030,0
20241101,134300,8876090,5030,5030,5030,5030,0
20241101,134200,8876090,5030,5030,5030,5030,0
20241101,134100,8876090,5030,5030,5030,5030,0
20241101,134000,8876090,5030,5030,5030,5030,0
20241101,133900,8876090,5030,5030,5030,5030,0
20241101,133800,8876090,5030,5030,5030,5030,0
20241101,133700,8876090,5030,5030,5030,5030,0
20241101,133600,8876090,5030,5030,5030,5030,0
20241101,133500,8876090,5030,5030,5030,5030,0
20241101,133400,8876090,5030,5030,5030,5030,0
20241101,133300,8876090,5030,5030,5030,5030,0
20241101,133200,8876090,5030,5030,5030,5030,0
20241101,133100,8876090,5030,5030,5030,5030,0
20241101,133000,8876090,5030,5030,5030,5030,0
20241101,132900,8876090,5030,5030,5030,5030,0
20241101,132800,8876090,5030,5030,5030,5030,0
20241101,132700,8876090,5030,5030,5030,5030,0
20241101,132600,8876090,5030,5030,5030,5030,0
20241101,132500,8876090,5030,5030,5030,5030,0
20241101,132400,8876090,5030,5030,5030,5030,0
20241101,132300,8876090,5030,5030,5030,5030,0
20241101,132200,8876090,5030,5030,5030,5030,0
20241101,132100,8876090,5030,5030,5030,5030,0
20241101,132000,8876090,5030,5030,5030,5030,0
20241101,131900,8876090,5030,5030,5030,5030,0
20241101,131800,8876090,5030,5030,5030,5030,0
20241101,131700,8876090,5030,5030,5030,5030,0
20241101,131600,8876090,5030,5030,5030,5030,0
20241101,131500,8876090,5030,5030,5030,5030,0
20241101,131400,8876090,5030,5030,5030,5030,0
20241101,131300,8876090,5030,5030,5030,5030,0
20241101,131200,8876090,5030,5030,5030,5030,0
20241101,131100,8876090,5030,5030,5030,5030,0
20241101,131000,8876090,5030,5030,5030,5030,0
20241101,130900,8876090,5030,5030,5030,5030,0
20241101,130800,8876090,5030,5030,5030,5030,0
20241101,130700,8876090,5030,5030,5030,5030,0
20241101,130600,8876090,5030,5030,5030,5030,0
20241101,130500,8876090,5030,5030,5030,5030,0
20241101,130400,8876090,5030,5030,5030,5030,0
20241101,130300,8876090,5030,5020,5030,5010,41
20241101,130200,8670650,5010,5010,5010,5010,0
20241101,130100,8670650,5010,5010,5010,5010,0
20241101,130000,8670650,5010,5010,5010,5010,0
20241101,125900,8670650,5010,5010,5010,5010,0
20241101,125800,8670650,5010,5010,5010,5010,8
20241101,125700,8630570,5010,5010,5010,5010,0
20241101,125600,8630570,5010,5010,5010,5010,0
20241101,125500,8630570,5010,5010,5010,5010,0
20241101,125400,8630570,5010,5010,5010,5010,0
20241101,125300,8630570,5010,5010,5010,5010,0
20241101,125200,8630570,5010,5010,5010,5010,0
20241101,125100,8630570,5010,5010,5010,5010,0
20241101,125000,8630570,5010,5010,5010,5010,1
20241101,124900,8625560,5010,5010,5010,5010,0
20241101,124800,8625560,5010,5010,5010,5010,0
20241101,124700,8625560,5010,5010,5010,5010,0
20241101,124600,8625560,5010,5010,5010,5010,0
20241101,124500,8625560,5010,5010,5010,5010,0
20241101,124400,8625560,5010,5020,5020,5010,3
20241101,124300,8610510,5040,5040,5040,5040,0
20241101,124200,8610510,5040,5040,5040,5040,0
20241101,124100,8610510,5040,5040,5040,5040,0
20241101,124000,8610510,5040,5040,5040,5040,0
20241101,123900,8610510,5040,5040,5040,5040,0
20241101,123800,8610510,5040,5040,5040,5040,0
20241101,123700,8610510,5040,5040,5040,5040,0
20241101,123600,8610510,5040,5040,5040,5040,0
20241101,123500,8610510,5040,5040,5040,5040,0
20241101,123400,8610510,5040,5040,5040,5040,0
20241101,123300,8610510,5040,5040,5040,5040,0
20241101,123200,8610510,5040,5040,5040,5040,0
20241101,123100,8610510,5040,5040,5040,5040,0
20241101,123000,8610510,5040,5040,5040,5040,0
20241101,122900,8610510,5040,5040,5040,5040,0
20241101,122800,8610510,5040,5040,5040,5040,0
20241101,122700,8610510,5040,5040,5040,5040,0
20241101,122600,8610510,5040,5040,5040,5040,0
20241101,122500,8610510,5040,5040,5040,5040,0
20241101,122400,8610510,5040,5040,5040,5040,0
20241101,122300,8610510,5040,5040,5040,5040,0
20241101,122200,8610510,5040,5040,5040,5040,0
20241101,122100,8610510,5040,5040,5040,5040,0
20241101,122000,8610510,5040,5040,5040,5040,0
20241101,121900,8610510,5040,5040,5040,5040,0
20241101,121800,8610510,5040,5040,5040,5040,0
20241101,121700,8610510,5040,5040,5040,5040,0
20241101,121600,8610510,5040,5040,5040,5040,0
20241101,121500,8610510,5040,5040,5040,5040,0
20241101,121400,8610510,5040,5040,5040,5040,0
20241101,121300,8610510,5040,5040,5040,5040,0
20241101,121200,8610510,5040,5040,5040,5040,0
20241101,121100,8610510,5040,5040,5040,5040,0
20241101,121000,8610510,5040,5040,5040,5040,0
20241101,120900,8610510,5040,5040,5040,5040,0
20241101,120800,8610510,5040,5040,5040,5040,0
20241101,120700,8610510,5040,5040,5040,5040,0
20241101,120600,8610510,5040,5040,5040,5040,0
20241101,120500,8610510,5040,5040,5040,5040,0
20241101,120400,8610510,5040,5040,5040,5040,0
20241101,120300,8610510,5040,5040,5040,5040,0
20241101,120200,8610510,5040,5040,5040,5040,0
20241101,120100,8610510,5040,5040,5040,5040,3
20241101,120000,8595390,5010,5010,5010,5010,0
20241101,115900,8595390,5010,5010,5010,5010,0
20241101,115800,8595390,5010,5010,5010,5010,0
20241101,115700,8595390,5010,5010,5010,5010,0
20241101,115600,8595390,5010,5010,5010,5010,0
20241101,115500,8595390,5010,5010,5010,5010,0
20241101,115400,8595390,5010,5010,5010,5010,0
20241101,115300,8595390,5010,5010,5010,5010,0
20241101,115200,8595390,5010,5010,5010,5010,0
20241101,115100,8595390,5010,5010,5010,5010,0
20241101,115000,8595390,5010,5010,5010,5010,0
20241101,114900,8595390,5010,5010,5010,5010,0
20241101,114800,8595390,5010,5010,5010,5010,0
20241101,114700,8595390,5010,5010,5010,5010,0
20241101,114600,8595390,5010,5040,5040,5010,157
20241101,114500,7808480,5050,5050,5050,5050,0
20241101,114400,7808480,5050,5050,5050,5050,1
20241101,114300,7803430,5020,5020,5020,5020,0
20241101,114200,7803430,5020,5020,5020,5020,0
20241101,114100,7803430,5020,5030,5030,5020,207
20241101,114000,6763900,5070,5070,5070,5070,0
20241101,113900,6763900,5070,5070,5070,5070,0
20241101,113800,6763900,5070,5070,5070,5070,0
20241101,113700,6763900,5070,5070,5070,5070,0
20241101,113600,6763900,5070,5070,5070,5070,0
20241101,113500,6763900,5070,5070,5070,5070,0
20241101,113400,6763900,5070,5070,5070,5070,0
20241101,113300,6763900,5070,5070,5070,5070,0
20241101,113200,6763900,5070,5070,5070,5070,0
20241101,113100,6763900,5070,5070,5070,5070,0
20241101,113000,6763900,5070,5070,5070,5070,0
20241101,112900,6763900,5070,5070,5070,5070,0
20241101,112800,6763900,5070,5070,5070,5070,0
20241101,112700,6763900,5070,5070,5070,5070,0
20241101,112600,6763900,5070,5070,5070,5070,0
20241101,112500,6763900,5070,5070,5070,5070,0
20241101,112400,6763900,5070,5070,5070,5070,0
20241101,112300,6763900,5070,5070,5070,5070,0
20241101,112200,6763900,5070,5070,5070,5070,1
20241101,112100,6758830,5080,5080,5080,5080,0
20241101,112000,6758830,5080,5080,5080,5080,0
20241101,111900,6758830,5080,5080,5080,5080,0
20241101,111800,6758830,5080,5080,5080,5080,0
20241101,111700,6758830,5080,5080,5080,5080,0
20241101,111600,6758830,5080,5080,5080,5080,0
20241101,111500,6758830,5080,5080,5080,5080,0
20241101,111400,6758830,5080,5080,5080,5080,0
20241101,111300,6758830,5080,5080,5080,5080,0
20241101,111200,6758830,5080,5080,5080,5080,0
20241101,111100,6758830,5080,5080,5080,5080,0
20241101,111000,6758830,5080,5080,5080,5080,0
20241101,110900,6758830,5080,5080,5080,5080,0
20241101,110800,6758830,5080,5080,5080,5080,0
20241101,110700,6758830,5080,5080,5080,5080,0
20241101,110600,6758830,5080,5080,5080,5080,0
20241101,110500,6758830,5080,5080,5080,5080,0
20241101,110400,6758830,5080,5080,5080,5080,0
20241101,110300,6758830,5080,5080,5080,5080,0
20241101,110200,6758830,5080,5080,5080,5080,0
20241101,110100,6758830,5080,5080,5080,5080,0
20241101,110000,6758830,5080,5080,5080,5080,1
20241101,105900,6753750,5070,5070,5070,5070,0
20241101,105800,6753750,5070,5070,5070,5070,0
20241101,105700,6753750,5070,5070,5070,5070,0
20241101,105600,6753750,5070,5070,5070,5070,0
20241101,105500,6753750,5070,5070,5070,5070,0
20241101,105400,6753750,5070,5070,5070,5070,0
20241101,105300,6753750,5070,5070,5070,5070,0
20241101,105200,6753750,5070,5070,5070,5070,1
20241101,105100,6748680,5070,5070,5070,5070,4
20241101,105000,6728400,5070,5070,5070,5070,0
20241101,104900,6728400,5070,5070,5070,5070,0
20241101,104800,6728400,5070,5070,5070,5070,0
20241101,104700,6728400,5070,5070,5070,5070,0
20241101,104600,6728400,5070,5070,5070,5070,0
20241101,104500,6728400,5070,5070,5070,5070,2
20241101,104400,6718260,5070,5070,5070,5070,0
20241101,104300,6718260,5070,5070,5070,5070,0
20241101,104200,6718260,5070,5070,5070,5070,0
20241101,104100,6718260,5070,5070,5070,5070,0
20241101,104000,6718260,5070,5070,5070,5070,0
20241101,103900,6718260,5070,5070,5070,5070,0
20241101,103800,6718260,5070,5070,5070,5070,0
20241101,103700,6718260,5070,5070,5070,5070,0
20241101,103600,6718260,5070,5070,5070,5070,0
20241101,103500,6718260,5070,5070,5070,5070,0
20241101,103400,6718260,5070,5070,5070,5070,0
20241101,103300,6718260,5070,5070,5070,5070,0
20241101,103200,6718260,5070,5070,5070,5070,1
20241101,103100,6713190,5030,5030,5030,5030,0
20241101,103000,6713190,5030,5030,5030,5030,0
20241101,102900,6713190,5030,5030,5030,5030,0
20241101,102800,6713190,5030,5030,5030,5030,0
20241101,102700,6713190,5030,5030,5030,5030,0
20241101,102600,6713190,5030,5030,5030,5030,0
20241101,102500,6713190,5030,5030,5030,5030,0
20241101,102400,6713190,5030,5030,5030,5030,0
20241101,102300,6713190,5030,5030,5030,5030,0
20241101,102200,6713190,5030,5030,5030,5030,0
20241101,102100,6713190,5030,5030,5030,5030,0
20241101,102000,6713190,5030,5030,5030,5030,0
20241101,101900,6713190,5030,5030,5030,5030,0
20241101,101800,6713190,5030,5070,5070,5030,40
20241101,101700,6511640,5080,5080,5080,5080,0
20241101,101600,6511640,5080,5080,5080,5080,0
20241101,101500,6511640,5080,5080,5080,5080,0
20241101,101400,6511640,5080,5080,5080,5080,0
20241101,101300,6511640,5080,5080,5080,5080,0
20241101,101200,6511640,5080,5080,5080,5080,0
20241101,101100,6511640,5080,5080,5080,5080,0
20241101,101000,6511640,5080,5080,5080,5080,0
20241101,100900,6511640,5080,5080,5080,5080,0
20241101,100800,6511640,5080,5080,5080,5080,0
20241101,100700,6511640,5080,5080,5080,5080,1
20241101,100600,6506560,5080,5080,5080,5080,0
20241101,100500,6506560,5080,5080,5080,5080,0
20241101,100400,6506560,5080,5080,5080,5080,0
20241101,100300,6506560,5080,5080,5080,5080,2
20241101,100200,6496400,5080,5070,5080,5070,761
20241101,100100,2638120,5080,5080,5080,5080,0
20241101,100000,2638120,5080,5080,5080,5080,0
20241101,095900,2638120,5080,5080,5080,5080,0
20241101,095800,2638120,5080,5080,5080,5080,0
20241101,095700,2638120,5080,5080,5080,5080,0
20241101,095600,2638120,5080,5080,5080,5080,0
20241101,095500,2638120,5080,5080,5080,5080,0
20241101,095400,2638120,5080,5080,5080,5080,0
20241101,095300,2638120,5080,5080,5080,5080,0
20241101,095200,2638120,5080,5080,5080,5080,0
20241101,095100,2638120,5080,5080,5080,5080,0
20241101,095000,2638120,5080,5080,5080,5080,0
20241101,094900,2638120,5080,5080,5080,5080,3
20241101,094800,2622880,5080,5080,5080,5080,0
20241101,094700,2622880,5080,5080,5080,5080,0
20241101,094600,2622880,5080,5080,5080,5080,1
20241101,094500,2617800,5070,5070,5070,5070,0
20241101,094400,2617800,5070,5070,5070,5070,0
20241101,094300,2617800,5070,5070,5070,5070,0
20241101,094200,2617800,5070,5070,5070,5070,0
20241101,094100,2617800,5070,5070,5070,5070,0
20241101,094000,2617800,5070,5070,5070,5070,0
20241101,093900,2617800,5070,5070,5070,5070,0
20241101,093800,2617800,5070,5070,5070,5070,0
20241101,093700,2617800,5070,5070,5070,5070,0
20241101,093600,2617800,5070,5070,5070,5070,0
20241101,093500,2617800,5070,5070,5070,5070,0
20241101,093400,2617800,5070,5070,5070,5070,0
20241101,093300,2617800,5070,5070,5070,5070,0
20241101,093200,2617800,5070,5070,5070,5070,0
20241101,093100,2617800,5070,5070,5070,5070,0
20241101,093000,2617800,5070,5070,5070,5070,0
20241101,092900,2617800,5070,5070,5070,5070,255
20241101,092800,1324950,5070,5070,5070,5070,0
20241101,092700,1324950,5070,5070,5070,5070,0
20241101,092600,1324950,5070,5070,5070,5070,0
20241101,092500,1324950,5070,5070,5070,5070,0
20241101,092400,1324950,5070,5070,5070,5070,0
20241101,092300,1324950,5070,5070,5070,5070,0
20241101,092200,1324950,5070,5070,5070,5070,0
20241101,092100,1324950,5070,5070,5070,5070,0
20241101,092000,1324950,5070,5070,5070,5070,0
20241101,091900,1324950,5070,5070,5070,5070,0
20241101,091800,1324950,5070,5070,5070,5070,0
20241101,091700,1324950,5070,5070,5070,5070,0
20241101,091600,1324950,5070,5070,5070,5070,1
20241101,091500,1319880,5030,5040,5040,5030,255
20241101,091400,35440,5040,5040,5040,5040,0
20241101,091300,35440,5040,5040,5040,5040,0
20241101,091200,35440,5040,5040,5040,5040,0
20241101,091100,35440,5040,5040,5040,5040,0
20241101,091000,35440,5040,5040,5040,5040,0
20241101,090900,35440,5040,5040,5040,5040,0
20241101,090800,35440,5040,5040,5040,5040,0
20241101,090700,35440,5040,5040,5040,5040,0
20241101,090600,35440,5040,5040,5040,5040,3
20241101,090500,20320,5080,5080,5080,5080,0
20241101,090400,20320,5080,5080,5080,5080,0
20241101,090300,20320,5080,5080,5080,5080,0
20241101,090200,20320,5080,5080,5080,5080,0
20241101,090100,20320,5080,5080,5080,5080,0
20241101,090000,20320,5080,5080,5080,5080,4