KissMeData/355150/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,211400,61211800,7460,7460,7460,7460,138
20241101,211300,61211800,7460,7460,7460,7460,0
20241101,211200,61211800,7460,7460,7460,7460,0
20241101,211100,61211800,7460,7460,7460,7460,0
20241101,211000,61211800,7460,7460,7460,7460,0
20241101,210900,61211800,7460,7460,7460,7460,0
20241101,210800,61211800,7460,7460,7460,7460,0
20241101,210700,61211800,7460,7460,7460,7460,0
20241101,210600,61211800,7460,7460,7460,7460,0
20241101,210500,61211800,7460,7460,7460,7460,0
20241101,210400,61211800,7460,7460,7460,7460,0
20241101,210300,61211800,7460,7460,7460,7460,0
20241101,210200,61211800,7460,7460,7460,7460,0
20241101,210100,61211800,7460,7460,7460,7460,0
20241101,210000,61211800,7460,7460,7460,7460,0
20241101,205900,61211800,7460,7460,7460,7460,0
20241101,205800,61211800,7460,7460,7460,7460,0
20241101,205700,61211800,7460,7460,7460,7460,0
20241101,205600,61211800,7460,7460,7460,7460,0
20241101,205500,61211800,7460,7460,7460,7460,0
20241101,205400,61211800,7460,7460,7460,7460,0
20241101,205300,61211800,7460,7460,7460,7460,0
20241101,205200,61211800,7460,7460,7460,7460,0
20241101,205100,61211800,7460,7460,7460,7460,0
20241101,205000,61211800,7460,7460,7460,7460,0
20241101,204900,61211800,7460,7460,7460,7460,0
20241101,204800,61211800,7460,7460,7460,7460,0
20241101,204700,61211800,7460,7460,7460,7460,0
20241101,204600,61211800,7460,7460,7460,7460,0
20241101,204500,61211800,7460,7460,7460,7460,0
20241101,204400,61211800,7460,7460,7460,7460,138
20241101,204300,61211800,7460,7460,7460,7460,0
20241101,204200,61211800,7460,7460,7460,7460,0
20241101,204100,61211800,7460,7460,7460,7460,0
20241101,204000,61211800,7460,7460,7460,7460,0
20241101,203900,61211800,7460,7460,7460,7460,0
20241101,203800,61211800,7460,7460,7460,7460,0
20241101,203700,61211800,7460,7460,7460,7460,0
20241101,203600,61211800,7460,7460,7460,7460,0
20241101,203500,61211800,7460,7460,7460,7460,0
20241101,203400,61211800,7460,7460,7460,7460,0
20241101,203300,61211800,7460,7460,7460,7460,0
20241101,203200,61211800,7460,7460,7460,7460,0
20241101,203100,61211800,7460,7460,7460,7460,0
20241101,203000,61211800,7460,7460,7460,7460,0
20241101,202900,61211800,7460,7460,7460,7460,0
20241101,202800,61211800,7460,7460,7460,7460,0
20241101,202700,61211800,7460,7460,7460,7460,0
20241101,202600,61211800,7460,7460,7460,7460,0
20241101,202500,61211800,7460,7460,7460,7460,0
20241101,202400,61211800,7460,7460,7460,7460,0
20241101,202300,61211800,7460,7460,7460,7460,0
20241101,202200,61211800,7460,7460,7460,7460,0
20241101,202100,61211800,7460,7460,7460,7460,0
20241101,202000,61211800,7460,7460,7460,7460,0
20241101,201900,61211800,7460,7460,7460,7460,0
20241101,201800,61211800,7460,7460,7460,7460,0
20241101,201700,61211800,7460,7460,7460,7460,0
20241101,201600,61211800,7460,7460,7460,7460,0
20241101,201500,61211800,7460,7460,7460,7460,0
20241101,201400,61211800,7460,7460,7460,7460,138
20241101,201300,61211800,7460,7460,7460,7460,0
20241101,201200,61211800,7460,7460,7460,7460,0
20241101,201100,61211800,7460,7460,7460,7460,0
20241101,201000,61211800,7460,7460,7460,7460,0
20241101,200900,61211800,7460,7460,7460,7460,0
20241101,200800,61211800,7460,7460,7460,7460,0
20241101,200700,61211800,7460,7460,7460,7460,0
20241101,200600,61211800,7460,7460,7460,7460,0
20241101,200500,61211800,7460,7460,7460,7460,0
20241101,200400,61211800,7460,7460,7460,7460,0
20241101,200300,61211800,7460,7460,7460,7460,0
20241101,200200,61211800,7460,7460,7460,7460,0
20241101,200100,61211800,7460,7460,7460,7460,0
20241101,200000,61211800,7460,7460,7460,7460,0
20241101,195900,61211800,7460,7460,7460,7460,0
20241101,195800,61211800,7460,7460,7460,7460,0
20241101,195700,61211800,7460,7460,7460,7460,0
20241101,195600,61211800,7460,7460,7460,7460,0
20241101,195500,61211800,7460,7460,7460,7460,0
20241101,195400,61211800,7460,7460,7460,7460,0
20241101,195300,61211800,7460,7460,7460,7460,0
20241101,195200,61211800,7460,7460,7460,7460,0
20241101,195100,61211800,7460,7460,7460,7460,0
20241101,195000,61211800,7460,7460,7460,7460,0
20241101,194900,61211800,7460,7460,7460,7460,0
20241101,194800,61211800,7460,7460,7460,7460,0
20241101,194700,61211800,7460,7460,7460,7460,0
20241101,194600,61211800,7460,7460,7460,7460,0
20241101,194500,61211800,7460,7460,7460,7460,0
20241101,194400,61211800,7460,7460,7460,7460,138
20241101,194300,61211800,7460,7460,7460,7460,0
20241101,194200,61211800,7460,7460,7460,7460,0
20241101,194100,61211800,7460,7460,7460,7460,0
20241101,194000,61211800,7460,7460,7460,7460,0
20241101,193900,61211800,7460,7460,7460,7460,0
20241101,193800,61211800,7460,7460,7460,7460,0
20241101,193700,61211800,7460,7460,7460,7460,0
20241101,193600,61211800,7460,7460,7460,7460,0
20241101,193500,61211800,7460,7460,7460,7460,0
20241101,193400,61211800,7460,7460,7460,7460,0
20241101,193300,61211800,7460,7460,7460,7460,0
20241101,193200,61211800,7460,7460,7460,7460,0
20241101,193100,61211800,7460,7460,7460,7460,0
20241101,193000,61211800,7460,7460,7460,7460,0
20241101,192900,61211800,7460,7460,7460,7460,0
20241101,192800,61211800,7460,7460,7460,7460,0
20241101,192700,61211800,7460,7460,7460,7460,0
20241101,192600,61211800,7460,7460,7460,7460,0
20241101,192500,61211800,7460,7460,7460,7460,0
20241101,192400,61211800,7460,7460,7460,7460,0
20241101,192300,61211800,7460,7460,7460,7460,0
20241101,192200,61211800,7460,7460,7460,7460,0
20241101,192100,61211800,7460,7460,7460,7460,0
20241101,192000,61211800,7460,7460,7460,7460,0
20241101,191900,61211800,7460,7460,7460,7460,0
20241101,191800,61211800,7460,7460,7460,7460,0
20241101,191700,61211800,7460,7460,7460,7460,0
20241101,191600,61211800,7460,7460,7460,7460,0
20241101,191500,61211800,7460,7460,7460,7460,0
20241101,191400,61211800,7460,7460,7460,7460,138
20241101,191300,61211800,7460,7460,7460,7460,0
20241101,191200,61211800,7460,7460,7460,7460,0
20241101,191100,61211800,7460,7460,7460,7460,0
20241101,191000,61211800,7460,7460,7460,7460,0
20241101,190900,61211800,7460,7460,7460,7460,0
20241101,190800,61211800,7460,7460,7460,7460,0
20241101,190700,61211800,7460,7460,7460,7460,0
20241101,190600,61211800,7460,7460,7460,7460,0
20241101,190500,61211800,7460,7460,7460,7460,0
20241101,190400,61211800,7460,7460,7460,7460,0
20241101,190300,61211800,7460,7460,7460,7460,0
20241101,190200,61211800,7460,7460,7460,7460,0
20241101,190100,61211800,7460,7460,7460,7460,0
20241101,190000,61211800,7460,7460,7460,7460,0
20241101,185900,61211800,7460,7460,7460,7460,0
20241101,185800,61211800,7460,7460,7460,7460,0
20241101,185700,61211800,7460,7460,7460,7460,0
20241101,185600,61211800,7460,7460,7460,7460,0
20241101,185500,61211800,7460,7460,7460,7460,0
20241101,185400,61211800,7460,7460,7460,7460,0
20241101,185300,61211800,7460,7460,7460,7460,0
20241101,185200,61211800,7460,7460,7460,7460,0
20241101,185100,61211800,7460,7460,7460,7460,0
20241101,185000,61211800,7460,7460,7460,7460,0
20241101,184900,61211800,7460,7460,7460,7460,0
20241101,184800,61211800,7460,7460,7460,7460,0
20241101,184700,61211800,7460,7460,7460,7460,0
20241101,184600,61211800,7460,7460,7460,7460,0
20241101,184500,61211800,7460,7460,7460,7460,0
20241101,184400,61211800,7460,7460,7460,7460,138
20241101,184300,61211800,7460,7460,7460,7460,0
20241101,184200,61211800,7460,7460,7460,7460,0
20241101,184100,61211800,7460,7460,7460,7460,0
20241101,184000,61211800,7460,7460,7460,7460,0
20241101,183900,61211800,7460,7460,7460,7460,0
20241101,183800,61211800,7460,7460,7460,7460,0
20241101,183700,61211800,7460,7460,7460,7460,0
20241101,183600,61211800,7460,7460,7460,7460,0
20241101,183500,61211800,7460,7460,7460,7460,0
20241101,183400,61211800,7460,7460,7460,7460,0
20241101,183300,61211800,7460,7460,7460,7460,0
20241101,183200,61211800,7460,7460,7460,7460,0
20241101,183100,61211800,7460,7460,7460,7460,0
20241101,183000,61211800,7460,7460,7460,7460,0
20241101,182900,61211800,7460,7460,7460,7460,0
20241101,182800,61211800,7460,7460,7460,7460,0
20241101,182700,61211800,7460,7460,7460,7460,0
20241101,182600,61211800,7460,7460,7460,7460,0
20241101,182500,61211800,7460,7460,7460,7460,0
20241101,182400,61211800,7460,7460,7460,7460,0
20241101,182300,61211800,7460,7460,7460,7460,0
20241101,182200,61211800,7460,7460,7460,7460,0
20241101,182100,61211800,7460,7460,7460,7460,0
20241101,182000,61211800,7460,7460,7460,7460,0
20241101,181900,61211800,7460,7460,7460,7460,0
20241101,181800,61211800,7460,7460,7460,7460,0
20241101,181700,61211800,7460,7460,7460,7460,0
20241101,181600,61211800,7460,7460,7460,7460,0
20241101,181500,61211800,7460,7460,7460,7460,0
20241101,181400,61211800,7460,7460,7460,7460,138
20241101,181300,61211800,7460,7460,7460,7460,0
20241101,181200,61211800,7460,7460,7460,7460,0
20241101,181100,61211800,7460,7460,7460,7460,0
20241101,181000,61211800,7460,7460,7460,7460,0
20241101,180900,61211800,7460,7460,7460,7460,0
20241101,180800,61211800,7460,7460,7460,7460,0
20241101,180700,61211800,7460,7460,7460,7460,0
20241101,180600,61211800,7460,7460,7460,7460,0
20241101,180500,61211800,7460,7460,7460,7460,0
20241101,180400,61211800,7460,7460,7460,7460,0
20241101,180300,61211800,7460,7460,7460,7460,0
20241101,180200,61211800,7460,7460,7460,7460,0
20241101,180100,61211800,7460,7460,7460,7460,0
20241101,180000,61211800,7460,7460,7460,7460,0
20241101,175900,61211800,7460,7460,7460,7460,0
20241101,175800,61211800,7460,7460,7460,7460,0
20241101,175700,61211800,7460,7460,7460,7460,0
20241101,175600,61211800,7460,7460,7460,7460,0
20241101,175500,61211800,7460,7460,7460,7460,0
20241101,175400,61211800,7460,7460,7460,7460,0
20241101,175300,61211800,7460,7460,7460,7460,0
20241101,175200,61211800,7460,7460,7460,7460,0
20241101,175100,61211800,7460,7460,7460,7460,0
20241101,175000,61211800,7460,7460,7460,7460,0
20241101,174900,61211800,7460,7460,7460,7460,0
20241101,174800,61211800,7460,7460,7460,7460,0
20241101,174700,61211800,7460,7460,7460,7460,0
20241101,174600,61211800,7460,7460,7460,7460,0
20241101,174500,61211800,7460,7460,7460,7460,0
20241101,174400,61211800,7460,7460,7460,7460,138
20241101,174300,61211800,7460,7460,7460,7460,0
20241101,174200,61211800,7460,7460,7460,7460,0
20241101,174100,61211800,7460,7460,7460,7460,0
20241101,174000,61211800,7460,7460,7460,7460,0
20241101,173900,61211800,7460,7460,7460,7460,0
20241101,173800,61211800,7460,7460,7460,7460,0
20241101,173700,61211800,7460,7460,7460,7460,0
20241101,173600,61211800,7460,7460,7460,7460,0
20241101,173500,61211800,7460,7460,7460,7460,0
20241101,173400,61211800,7460,7460,7460,7460,0
20241101,173300,61211800,7460,7460,7460,7460,0
20241101,173200,61211800,7460,7460,7460,7460,0
20241101,173100,61211800,7460,7460,7460,7460,0
20241101,173000,61211800,7460,7460,7460,7460,0
20241101,172900,61211800,7460,7460,7460,7460,0
20241101,172800,61211800,7460,7460,7460,7460,0
20241101,172700,61211800,7460,7460,7460,7460,0
20241101,172600,61211800,7460,7460,7460,7460,0
20241101,172500,61211800,7460,7460,7460,7460,0
20241101,172400,61211800,7460,7460,7460,7460,0
20241101,172300,61211800,7460,7460,7460,7460,0
20241101,172200,61211800,7460,7460,7460,7460,0
20241101,172100,61211800,7460,7460,7460,7460,0
20241101,172000,61211800,7460,7460,7460,7460,0
20241101,171900,61211800,7460,7460,7460,7460,0
20241101,171800,61211800,7460,7460,7460,7460,0
20241101,171700,61211800,7460,7460,7460,7460,0
20241101,171600,61211800,7460,7460,7460,7460,0
20241101,171500,61211800,7460,7460,7460,7460,0
20241101,171400,61211800,7460,7460,7460,7460,138
20241101,171300,61211800,7460,7460,7460,7460,0
20241101,171200,61211800,7460,7460,7460,7460,0
20241101,171100,61211800,7460,7460,7460,7460,0
20241101,171000,61211800,7460,7460,7460,7460,0
20241101,170900,61211800,7460,7460,7460,7460,0
20241101,170800,61211800,7460,7460,7460,7460,0
20241101,170700,61211800,7460,7460,7460,7460,0
20241101,170600,61211800,7460,7460,7460,7460,0
20241101,170500,61211800,7460,7460,7460,7460,0
20241101,170400,61211800,7460,7460,7460,7460,0
20241101,170300,61211800,7460,7460,7460,7460,0
20241101,170200,61211800,7460,7460,7460,7460,0
20241101,170100,61211800,7460,7460,7460,7460,0
20241101,170000,61211800,7460,7460,7460,7460,0
20241101,165900,61211800,7460,7460,7460,7460,0
20241101,165800,61211800,7460,7460,7460,7460,0
20241101,165700,61211800,7460,7460,7460,7460,0
20241101,165600,61211800,7460,7460,7460,7460,0
20241101,165500,61211800,7460,7460,7460,7460,0
20241101,165400,61211800,7460,7460,7460,7460,0
20241101,165300,61211800,7460,7460,7460,7460,0
20241101,165200,61211800,7460,7460,7460,7460,0
20241101,165100,61211800,7460,7460,7460,7460,0
20241101,165000,61211800,7460,7460,7460,7460,0
20241101,164900,61211800,7460,7460,7460,7460,0
20241101,164800,61211800,7460,7460,7460,7460,0
20241101,164700,61211800,7460,7460,7460,7460,0
20241101,164600,61211800,7460,7460,7460,7460,0
20241101,164500,61211800,7460,7460,7460,7460,0
20241101,164400,61211800,7460,7460,7460,7460,138
20241101,164300,61211800,7460,7460,7460,7460,0
20241101,164200,61211800,7460,7460,7460,7460,0
20241101,164100,61211800,7460,7460,7460,7460,0
20241101,164000,61211800,7460,7460,7460,7460,0
20241101,163900,61211800,7460,7460,7460,7460,0
20241101,163800,61211800,7460,7460,7460,7460,0
20241101,163700,61211800,7460,7460,7460,7460,0
20241101,163600,61211800,7460,7460,7460,7460,0
20241101,163500,61211800,7460,7460,7460,7460,0
20241101,163400,61211800,7460,7460,7460,7460,0
20241101,163300,61211800,7460,7460,7460,7460,0
20241101,163200,61211800,7460,7460,7460,7460,0
20241101,163100,61211800,7460,7460,7460,7460,0
20241101,163000,61211800,7460,7460,7460,7460,0
20241101,162900,61211800,7460,7460,7460,7460,0
20241101,162800,61211800,7460,7460,7460,7460,0
20241101,162700,61211800,7460,7460,7460,7460,0
20241101,162600,61211800,7460,7460,7460,7460,0
20241101,162500,61211800,7460,7460,7460,7460,0
20241101,162400,61211800,7460,7460,7460,7460,0
20241101,162300,61211800,7460,7460,7460,7460,0
20241101,162200,61211800,7460,7460,7460,7460,0
20241101,162100,61211800,7460,7460,7460,7460,0
20241101,162000,61211800,7460,7460,7460,7460,0
20241101,161900,61211800,7460,7460,7460,7460,0
20241101,161800,61211800,7460,7460,7460,7460,0
20241101,161700,61211800,7460,7460,7460,7460,0
20241101,161600,61211800,7460,7460,7460,7460,0
20241101,161500,61211800,7460,7460,7460,7460,0
20241101,161400,61211800,7460,7460,7460,7460,138
20241101,161300,61211800,7460,7460,7460,7460,0
20241101,161200,61211800,7460,7460,7460,7460,0
20241101,161100,61211800,7460,7460,7460,7460,0
20241101,161000,61211800,7460,7460,7460,7460,0
20241101,160900,61211800,7460,7460,7460,7460,0
20241101,160800,61211800,7460,7460,7460,7460,0
20241101,160700,61211800,7460,7460,7460,7460,0
20241101,160600,61211800,7460,7460,7460,7460,0
20241101,160500,61211800,7460,7460,7460,7460,0
20241101,160400,61211800,7460,7460,7460,7460,0
20241101,160300,61211800,7460,7460,7460,7460,0
20241101,160200,61211800,7460,7460,7460,7460,0
20241101,160100,61211800,7460,7460,7460,7460,0
20241101,160000,61211800,7460,7460,7460,7460,0
20241101,155900,61211800,7460,7460,7460,7460,0
20241101,155800,61211800,7460,7460,7460,7460,0
20241101,155700,61211800,7460,7460,7460,7460,0
20241101,155600,61211800,7460,7460,7460,7460,0
20241101,155500,61211800,7460,7460,7460,7460,0
20241101,155400,61211800,7460,7460,7460,7460,0
20241101,155300,61211800,7460,7460,7460,7460,0
20241101,155200,61211800,7460,7460,7460,7460,0
20241101,155100,61211800,7460,7460,7460,7460,0
20241101,155000,61211800,7460,7460,7460,7460,0
20241101,154900,61211800,7460,7460,7460,7460,0
20241101,154800,61211800,7460,7460,7460,7460,0
20241101,154700,61211800,7460,7460,7460,7460,0
20241101,154600,61211800,7460,7460,7460,7460,0
20241101,154500,61211800,7460,7460,7460,7460,0
20241101,154400,61211800,7460,7460,7460,7460,138
20241101,154300,61211800,7460,7460,7460,7460,0
20241101,154200,61211800,7460,7460,7460,7460,0
20241101,154100,61211800,7460,7460,7460,7460,0
20241101,154000,61211800,7460,7460,7460,7460,0
20241101,153900,61211800,7460,7460,7460,7460,0
20241101,153800,61211800,7460,7460,7460,7460,0
20241101,153700,61211800,7460,7460,7460,7460,0
20241101,153600,61211800,7460,7460,7460,7460,0
20241101,153500,61211800,7460,7460,7460,7460,0
20241101,153400,61211800,7460,7460,7460,7460,0
20241101,153300,61211800,7460,7460,7460,7460,0
20241101,153200,61211800,7460,7460,7460,7460,0
20241101,153100,61211800,7460,7460,7460,7460,0
20241101,153000,61211800,7460,7460,7460,7460,138
20241101,152900,60182320,7450,7450,7450,7450,0
20241101,152800,60182320,7450,7450,7450,7450,0
20241101,152700,60182320,7450,7450,7450,7450,0
20241101,152600,60182320,7450,7450,7450,7450,0
20241101,152500,60182320,7450,7450,7450,7450,0
20241101,152400,60182320,7450,7450,7450,7450,0
20241101,152300,60182320,7450,7450,7450,7450,0
20241101,152200,60182320,7450,7450,7450,7450,0
20241101,152100,60182320,7450,7450,7450,7450,0
20241101,152000,60182320,7450,7450,7450,7450,0
20241101,151900,60182320,7450,7360,7450,7360,5
20241101,151800,60145430,7360,7360,7360,7360,0
20241101,151700,60145430,7360,7360,7360,7360,0
20241101,151600,60145430,7360,7360,7360,7360,0
20241101,151500,60145430,7360,7360,7360,7360,100
20241101,151400,59409430,7460,7460,7460,7460,0
20241101,151300,59409430,7460,7360,7460,7360,68
20241101,151200,58902770,7450,7450,7450,7450,0
20241101,151100,58902770,7450,7450,7450,7450,0
20241101,151000,58902770,7450,7450,7450,7450,0
20241101,150900,58902770,7450,7450,7450,7450,0
20241101,150800,58902770,7450,7450,7450,7450,1000
20241101,150700,51452770,7460,7420,7460,7420,1000
20241101,150600,43999650,7360,7360,7360,7360,0
20241101,150500,43999650,7360,7360,7360,7360,0
20241101,150400,43999650,7360,7360,7360,7360,22
20241101,150300,43837730,7360,7360,7360,7360,0
20241101,150200,43837730,7360,7360,7360,7360,0
20241101,150100,43837730,7360,7360,7360,7360,78
20241101,150000,43263650,7360,7360,7360,7360,0
20241101,145900,43263650,7360,7360,7360,7360,0
20241101,145800,43263650,7360,7360,7360,7360,0
20241101,145700,43263650,7360,7360,7360,7360,0
20241101,145600,43263650,7360,7360,7360,7360,16
20241101,145500,43145890,7380,7390,7390,7380,5
20241101,145400,43108980,7470,7470,7470,7470,0
20241101,145300,43108980,7470,7470,7470,7470,0
20241101,145200,43108980,7470,7470,7470,7470,0
20241101,145100,43108980,7470,7470,7470,7470,0
20241101,145000,43108980,7470,7470,7470,7470,0
20241101,144900,43108980,7470,7470,7470,7470,0
20241101,144800,43108980,7470,7470,7470,7470,0
20241101,144700,43108980,7470,7470,7470,7470,0
20241101,144600,43108980,7470,7470,7470,7470,0
20241101,144500,43108980,7470,7470,7470,7470,0
20241101,144400,43108980,7470,7470,7470,7470,20
20241101,144300,42959580,7470,7470,7470,7470,21
20241101,144200,42802710,7480,7480,7480,7480,0
20241101,144100,42802710,7480,7480,7480,7480,0
20241101,144000,42802710,7480,7480,7480,7480,10
20241101,143900,42727910,7480,7480,7480,7480,5
20241101,143800,42690510,7480,7480,7480,7480,0
20241101,143700,42690510,7480,7480,7480,7480,0
20241101,143600,42690510,7480,7360,7480,7360,623
20241101,143500,38080460,7330,7330,7330,7330,0
20241101,143400,38080460,7330,7330,7330,7330,0
20241101,143300,38080460,7330,7330,7330,7330,15
20241101,143200,37970510,7330,7330,7330,7330,0
20241101,143100,37970510,7330,7330,7330,7330,0
20241101,143000,37970510,7330,7360,7360,7330,200
20241101,142900,36504410,7370,7370,7370,7370,0
20241101,142800,36504410,7370,7370,7370,7370,0
20241101,142700,36504410,7370,7370,7370,7370,0
20241101,142600,36504410,7370,7370,7370,7370,0
20241101,142500,36504410,7370,7370,7370,7370,0
20241101,142400,36504410,7370,7370,7370,7370,0
20241101,142300,36504410,7370,7370,7370,7370,0
20241101,142200,36504410,7370,7350,7370,7350,4
20241101,142100,36474970,7360,7360,7360,7360,0
20241101,142000,36474970,7360,7360,7360,7360,1
20241101,141900,36467610,7390,7390,7390,7390,0
20241101,141800,36467610,7390,7390,7390,7390,0
20241101,141700,36467610,7390,7390,7390,7390,0
20241101,141600,36467610,7390,7390,7390,7390,0
20241101,141500,36467610,7390,7390,7390,7390,1
20241101,141400,36460220,7390,7390,7390,7390,0
20241101,141300,36460220,7390,7390,7390,7390,0
20241101,141200,36460220,7390,7350,7390,7350,57
20241101,141100,36040910,7310,7310,7310,7310,0
20241101,141000,36040910,7310,7310,7310,7310,1
20241101,140900,36033600,7310,7330,7330,7310,151
20241101,140800,34928380,7330,7330,7330,7330,0
20241101,140700,34928380,7330,7330,7330,7330,1
20241101,140600,34921050,7340,7340,7340,7340,6
20241101,140500,34877010,7350,7350,7350,7350,0
20241101,140400,34877010,7350,7350,7350,7350,1091
20241101,140300,26858160,7360,7360,7360,7360,0
20241101,140200,26858160,7360,7360,7360,7360,1
20241101,140100,26850800,7360,7360,7360,7360,0
20241101,140000,26850800,7360,7360,7360,7360,0
20241101,135900,26850800,7360,7360,7360,7360,53
20241101,135800,26460720,7370,7370,7370,7370,100
20241101,135700,25723720,7370,7370,7370,7370,0
20241101,135600,25723720,7370,7370,7370,7370,10
20241101,135500,25650020,7380,7380,7380,7380,100
20241101,135400,24912020,7380,7380,7380,7380,3
20241101,135300,24889880,7390,7390,7390,7390,0
20241101,135200,24889880,7390,7390,7390,7390,0
20241101,135100,24889880,7390,7390,7390,7390,0
20241101,135000,24889880,7390,7390,7390,7390,0
20241101,134900,24889880,7390,7390,7390,7390,0
20241101,134800,24889880,7390,7390,7390,7390,0
20241101,134700,24889880,7390,7390,7390,7390,0
20241101,134600,24889880,7390,7390,7390,7390,12
20241101,134500,24801200,7400,7400,7400,7400,0
20241101,134400,24801200,7400,7400,7400,7400,0
20241101,134300,24801200,7400,7400,7400,7400,186
20241101,134200,23424800,7400,7400,7400,7400,0
20241101,134100,23424800,7400,7400,7400,7400,0
20241101,134000,23424800,7400,7400,7400,7400,0
20241101,133900,23424800,7400,7400,7400,7400,0
20241101,133800,23424800,7400,7400,7400,7400,0
20241101,133700,23424800,7400,7400,7400,7400,0
20241101,133600,23424800,7400,7400,7400,7400,0
20241101,133500,23424800,7400,7400,7400,7400,94
20241101,133400,22729200,7400,7400,7400,7400,0
20241101,133300,22729200,7400,7400,7400,7400,113
20241101,133200,21893000,7420,7430,7430,7420,26
20241101,133100,21699920,7490,7490,7490,7490,0
20241101,133000,21699920,7490,7490,7490,7490,0
20241101,132900,21699920,7490,7490,7490,7490,0
20241101,132800,21699920,7490,7490,7490,7490,0
20241101,132700,21699920,7490,7490,7490,7490,0
20241101,132600,21699920,7490,7490,7490,7490,0
20241101,132500,21699920,7490,7490,7490,7490,0
20241101,132400,21699920,7490,7490,7490,7490,0
20241101,132300,21699920,7490,7490,7490,7490,0
20241101,132200,21699920,7490,7490,7490,7490,8
20241101,132100,21640000,7400,7400,7400,7400,25
20241101,132000,21455000,7410,7410,7410,7410,0
20241101,131900,21455000,7410,7410,7410,7410,20
20241101,131800,21306800,7460,7460,7460,7460,0
20241101,131700,21306800,7460,7460,7460,7460,0
20241101,131600,21306800,7460,7460,7460,7460,0
20241101,131500,21306800,7460,7460,7460,7460,0
20241101,131400,21306800,7460,7460,7460,7460,0
20241101,131300,21306800,7460,7460,7460,7460,0
20241101,131200,21306800,7460,7460,7460,7460,0
20241101,131100,21306800,7460,7460,7460,7460,0
20241101,131000,21306800,7460,7460,7460,7460,0
20241101,130900,21306800,7460,7460,7460,7460,0
20241101,130800,21306800,7460,7460,7460,7460,0
20241101,130700,21306800,7460,7480,7480,7460,45
20241101,130600,20970600,7420,7420,7420,7420,0
20241101,130500,20970600,7420,7420,7420,7420,0
20241101,130400,20970600,7420,7420,7420,7420,21
20241101,130300,20814780,7400,7400,7400,7400,0
20241101,130200,20814780,7400,7400,7400,7400,0
20241101,130100,20814780,7400,7400,7400,7400,0
20241101,130000,20814780,7400,7400,7400,7400,0
20241101,125900,20814780,7400,7400,7400,7400,0
20241101,125800,20814780,7400,7400,7400,7400,0
20241101,125700,20814780,7400,7400,7400,7400,0
20241101,125600,20814780,7400,7400,7400,7400,0
20241101,125500,20814780,7400,7400,7400,7400,0
20241101,125400,20814780,7400,7400,7400,7400,0
20241101,125300,20814780,7400,7400,7400,7400,0
20241101,125200,20814780,7400,7400,7400,7400,0
20241101,125100,20814780,7400,7400,7400,7400,0
20241101,125000,20814780,7400,7400,7400,7400,0
20241101,124900,20814780,7400,7400,7400,7400,0
20241101,124800,20814780,7400,7400,7400,7400,0
20241101,124700,20814780,7400,7400,7400,7400,0
20241101,124600,20814780,7400,7400,7400,7400,0
20241101,124500,20814780,7400,7400,7400,7400,0
20241101,124400,20814780,7400,7400,7400,7400,0
20241101,124300,20814780,7400,7400,7400,7400,0
20241101,124200,20814780,7400,7400,7400,7400,0
20241101,124100,20814780,7400,7400,7400,7400,0
20241101,124000,20814780,7400,7400,7400,7400,0
20241101,123900,20814780,7400,7400,7400,7400,0
20241101,123800,20814780,7400,7400,7400,7400,0
20241101,123700,20814780,7400,7400,7400,7400,1
20241101,123600,20807380,7400,7400,7400,7400,0
20241101,123500,20807380,7400,7400,7400,7400,0
20241101,123400,20807380,7400,7400,7400,7400,0
20241101,123300,20807380,7400,7400,7400,7400,1
20241101,123200,20799980,7500,7500,7500,7500,0
20241101,123100,20799980,7500,7500,7500,7500,0
20241101,123000,20799980,7500,7500,7500,7500,0
20241101,122900,20799980,7500,7500,7500,7500,0
20241101,122800,20799980,7500,7500,7500,7500,0
20241101,122700,20799980,7500,7500,7500,7500,0
20241101,122600,20799980,7500,7500,7500,7500,0
20241101,122500,20799980,7500,7500,7500,7500,0
20241101,122400,20799980,7500,7500,7500,7500,0
20241101,122300,20799980,7500,7500,7500,7500,0
20241101,122200,20799980,7500,7500,7500,7500,0
20241101,122100,20799980,7500,7500,7500,7500,0
20241101,122000,20799980,7500,7500,7500,7500,0
20241101,121900,20799980,7500,7500,7500,7500,0
20241101,121800,20799980,7500,7410,7500,7410,50
20241101,121700,20427430,7390,7390,7390,7390,0
20241101,121600,20427430,7390,7390,7390,7390,0
20241101,121500,20427430,7390,7390,7390,7390,0
20241101,121400,20427430,7390,7390,7390,7390,0
20241101,121300,20427430,7390,7390,7390,7390,0
20241101,121200,20427430,7390,7390,7390,7390,0
20241101,121100,20427430,7390,7390,7390,7390,0
20241101,121000,20427430,7390,7410,7410,7380,450
20241101,120900,17101840,7410,7410,7410,7410,0
20241101,120800,17101840,7410,7410,7410,7410,0
20241101,120700,17101840,7410,7410,7410,7410,0
20241101,120600,17101840,7410,7410,7410,7410,0
20241101,120500,17101840,7410,7410,7410,7410,0
20241101,120400,17101840,7410,7410,7410,7410,0
20241101,120300,17101840,7410,7410,7410,7410,0
20241101,120200,17101840,7410,7410,7410,7410,0
20241101,120100,17101840,7410,7410,7410,7410,0
20241101,120000,17101840,7410,7410,7410,7410,0
20241101,115900,17101840,7410,7410,7410,7410,0
20241101,115800,17101840,7410,7410,7410,7410,0
20241101,115700,17101840,7410,7410,7410,7410,0
20241101,115600,17101840,7410,7410,7410,7410,0
20241101,115500,17101840,7410,7410,7410,7410,0
20241101,115400,17101840,7410,7410,7410,7410,0
20241101,115300,17101840,7410,7410,7410,7410,0
20241101,115200,17101840,7410,7410,7410,7410,7
20241101,115100,17049970,7460,7460,7460,7460,0
20241101,115000,17049970,7460,7460,7460,7460,0
20241101,114900,17049970,7460,7460,7460,7460,0
20241101,114800,17049970,7460,7460,7460,7460,0
20241101,114700,17049970,7460,7460,7460,7460,0
20241101,114600,17049970,7460,7430,7460,7430,71
20241101,114500,16520340,7460,7460,7460,7460,0
20241101,114400,16520340,7460,7460,7460,7460,0
20241101,114300,16520340,7460,7460,7460,7460,0
20241101,114200,16520340,7460,7460,7460,7460,0
20241101,114100,16520340,7460,7460,7460,7460,0
20241101,114000,16520340,7460,7460,7460,7460,0
20241101,113900,16520340,7460,7460,7460,7460,0
20241101,113800,16520340,7460,7460,7460,7460,0
20241101,113700,16520340,7460,7460,7460,7460,0
20241101,113600,16520340,7460,7460,7460,7460,0
20241101,113500,16520340,7460,7460,7460,7460,0
20241101,113400,16520340,7460,7460,7460,7460,0
20241101,113300,16520340,7460,7460,7460,7460,0
20241101,113200,16520340,7460,7460,7460,7460,0
20241101,113100,16520340,7460,7460,7460,7460,0
20241101,113000,16520340,7460,7460,7460,7460,0
20241101,112900,16520340,7460,7460,7460,7460,0
20241101,112800,16520340,7460,7460,7460,7460,0
20241101,112700,16520340,7460,7460,7460,7460,0
20241101,112600,16520340,7460,7460,7460,7460,0
20241101,112500,16520340,7460,7460,7460,7460,0
20241101,112400,16520340,7460,7460,7460,7460,0
20241101,112300,16520340,7460,7460,7460,7460,0
20241101,112200,16520340,7460,7460,7460,7460,0
20241101,112100,16520340,7460,7460,7460,7460,0
20241101,112000,16520340,7460,7460,7460,7460,0
20241101,111900,16520340,7460,7460,7460,7460,0
20241101,111800,16520340,7460,7460,7460,7460,0
20241101,111700,16520340,7460,7460,7460,7460,0
20241101,111600,16520340,7460,7460,7460,7460,0
20241101,111500,16520340,7460,7460,7460,7460,0
20241101,111400,16520340,7460,7460,7460,7460,0
20241101,111300,16520340,7460,7460,7460,7460,0
20241101,111200,16520340,7460,7460,7460,7460,0
20241101,111100,16520340,7460,7460,7460,7460,91
20241101,111000,15841480,7460,7460,7460,7460,0
20241101,110900,15841480,7460,7460,7460,7460,0
20241101,110800,15841480,7460,7460,7460,7460,0
20241101,110700,15841480,7460,7460,7460,7460,0
20241101,110600,15841480,7460,7460,7460,7460,0
20241101,110500,15841480,7460,7460,7460,7460,0
20241101,110400,15841480,7460,7460,7460,7460,0
20241101,110300,15841480,7460,7460,7460,7460,0
20241101,110200,15841480,7460,7460,7460,7460,0
20241101,110100,15841480,7460,7460,7460,7460,0
20241101,110000,15841480,7460,7460,7460,7460,0
20241101,105900,15841480,7460,7460,7460,7460,0
20241101,105800,15841480,7460,7460,7460,7460,0
20241101,105700,15841480,7460,7460,7460,7460,0
20241101,105600,15841480,7460,7460,7460,7460,0
20241101,105500,15841480,7460,7460,7460,7460,0
20241101,105400,15841480,7460,7400,7460,7400,86
20241101,105300,15204020,7360,7360,7360,7360,134
20241101,105200,14217780,7360,7360,7360,7360,2
20241101,105100,14203060,7360,7360,7360,7360,10
20241101,105000,14129460,7360,7360,7360,7360,0
20241101,104900,14129460,7360,7370,7370,7360,20
20241101,104800,13982250,7360,7360,7360,7360,0
20241101,104700,13982250,7360,7360,7360,7360,0
20241101,104600,13982250,7360,7360,7360,7360,0
20241101,104500,13982250,7360,7360,7360,7360,0
20241101,104400,13982250,7360,7360,7360,7360,0
20241101,104300,13982250,7360,7360,7360,7360,0
20241101,104200,13982250,7360,7370,7370,7360,37
20241101,104100,13709910,7370,7370,7370,7370,0
20241101,104000,13709910,7370,7370,7370,7370,0
20241101,103900,13709910,7370,7370,7370,7370,0
20241101,103800,13709910,7370,7370,7370,7370,300
20241101,103700,11498910,7440,7440,7440,7440,0
20241101,103600,11498910,7440,7440,7440,7440,0
20241101,103500,11498910,7440,7440,7440,7440,0
20241101,103400,11498910,7440,7440,7440,7440,0
20241101,103300,11498910,7440,7440,7440,7440,0
20241101,103200,11498910,7440,7440,7440,7440,0
20241101,103100,11498910,7440,7440,7440,7440,0
20241101,103000,11498910,7440,7440,7440,7440,0
20241101,102900,11498910,7440,7440,7440,7440,0
20241101,102800,11498910,7440,7440,7440,7440,0
20241101,102700,11498910,7440,7440,7440,7440,0
20241101,102600,11498910,7440,7440,7440,7440,0
20241101,102500,11498910,7440,7440,7440,7440,0
20241101,102400,11498910,7440,7440,7440,7440,0
20241101,102300,11498910,7440,7440,7440,7440,0
20241101,102200,11498910,7440,7350,7440,7350,101
20241101,102100,10756470,7450,7450,7450,7450,0
20241101,102000,10756470,7450,7450,7450,7450,0
20241101,101900,10756470,7450,7450,7450,7450,0
20241101,101800,10756470,7450,7450,7450,7450,0
20241101,101700,10756470,7450,7450,7450,7450,110
20241101,101600,9936970,7450,7450,7450,7450,0
20241101,101500,9936970,7450,7450,7450,7450,0
20241101,101400,9936970,7450,7450,7450,7450,0
20241101,101300,9936970,7450,7450,7450,7450,0
20241101,101200,9936970,7450,7450,7450,7450,0
20241101,101100,9936970,7450,7450,7450,7450,0
20241101,101000,9936970,7450,7450,7450,7450,0
20241101,100900,9936970,7450,7450,7450,7450,0
20241101,100800,9936970,7450,7450,7450,7450,1
20241101,100700,9929520,7450,7450,7450,7450,0
20241101,100600,9929520,7450,7450,7450,7450,115
20241101,100500,9072770,7450,7450,7450,7450,0
20241101,100400,9072770,7450,7450,7450,7450,8
20241101,100300,9013170,7440,7440,7440,7440,0
20241101,100200,9013170,7440,7440,7440,7440,0
20241101,100100,9013170,7440,7440,7440,7440,0
20241101,100000,9013170,7440,7440,7440,7440,0
20241101,095900,9013170,7440,7440,7440,7440,0
20241101,095800,9013170,7440,7440,7440,7440,0
20241101,095700,9013170,7440,7440,7440,7440,0
20241101,095600,9013170,7440,7440,7440,7440,0
20241101,095500,9013170,7440,7440,7440,7440,0
20241101,095400,9013170,7440,7440,7440,7440,7
20241101,095300,8961090,7300,7300,7300,7300,0
20241101,095200,8961090,7300,7340,7340,7300,110
20241101,095100,8157890,7350,7350,7350,7350,0
20241101,095000,8157890,7350,7390,7390,7350,29
20241101,094900,7944470,7450,7450,7450,7450,0
20241101,094800,7944470,7450,7440,7450,7440,10
20241101,094700,7869980,7440,7440,7440,7440,1
20241101,094600,7862540,7440,7440,7440,7440,2
20241101,094500,7847660,7320,7320,7320,7320,144
20241101,094400,6793580,7370,7370,7370,7370,0
20241101,094300,6793580,7370,7410,7410,7250,313
20241101,094200,4506810,7420,7420,7420,7420,0
20241101,094100,4506810,7420,7420,7420,7420,0
20241101,094000,4506810,7420,7420,7420,7420,5
20241101,093900,4469710,7420,7450,7450,7420,101
20241101,093800,3718020,7450,7450,7450,7450,0
20241101,093700,3718020,7450,7450,7450,7450,0
20241101,093600,3718020,7450,7450,7450,7450,0
20241101,093500,3718020,7450,7450,7450,7450,0
20241101,093400,3718020,7450,7450,7450,7450,0
20241101,093300,3718020,7450,7450,7450,7450,0
20241101,093200,3718020,7450,7450,7450,7450,0
20241101,093100,3718020,7450,7450,7450,7450,0
20241101,093000,3718020,7450,7450,7450,7450,0
20241101,092900,3718020,7450,7450,7450,7450,0
20241101,092800,3718020,7450,7450,7450,7450,0
20241101,092700,3718020,7450,7450,7450,7450,0
20241101,092600,3718020,7450,7450,7450,7450,0
20241101,092500,3718020,7450,7450,7450,7450,15
20241101,092400,3606270,7450,7450,7450,7450,0
20241101,092300,3606270,7450,7450,7450,7450,0
20241101,092200,3606270,7450,7460,7460,7450,26
20241101,092100,3412420,7470,7470,7470,7470,0
20241101,092000,3412420,7470,7480,7480,7470,11
20241101,091900,3330240,7500,7500,7500,7500,13
20241101,091800,3232740,7500,7500,7500,7500,0
20241101,091700,3232740,7500,7500,7500,7500,3
20241101,091600,3210240,7470,7470,7470,7470,0
20241101,091500,3210240,7470,7470,7470,7470,0
20241101,091400,3210240,7470,7540,7540,7470,19
20241101,091300,3068170,7470,7470,7470,7470,33
20241101,091200,2821660,7460,7490,7490,7460,20
20241101,091100,2672220,7490,7530,7530,7490,82
20241101,091000,2057840,7560,7560,7560,7560,0
20241101,090900,2057840,7560,7560,7560,7560,0
20241101,090800,2057840,7560,7560,7560,7560,0
20241101,090700,2057840,7560,7560,7560,7560,0
20241101,090600,2057840,7560,7560,7560,7560,0
20241101,090500,2057840,7560,7560,7560,7560,0
20241101,090400,2057840,7560,7560,7560,7560,0
20241101,090300,2057840,7560,7560,7560,7560,0
20241101,090200,2057840,7560,7560,7560,7560,1
20241101,090100,2050280,7560,7560,7560,7560,0
20241101,090000,2050280,7560,7510,7560,7510,273