KissMeData/036670/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,191700,42623900,7580,7580,7580,7580,305
20241101,191600,42623900,7580,7580,7580,7580,0
20241101,191500,42623900,7580,7580,7580,7580,0
20241101,191400,42623900,7580,7580,7580,7580,0
20241101,191300,42623900,7580,7580,7580,7580,0
20241101,191200,42623900,7580,7580,7580,7580,0
20241101,191100,42623900,7580,7580,7580,7580,0
20241101,191000,42623900,7580,7580,7580,7580,0
20241101,190900,42623900,7580,7580,7580,7580,0
20241101,190800,42623900,7580,7580,7580,7580,0
20241101,190700,42623900,7580,7580,7580,7580,0
20241101,190600,42623900,7580,7580,7580,7580,0
20241101,190500,42623900,7580,7580,7580,7580,0
20241101,190400,42623900,7580,7580,7580,7580,0
20241101,190300,42623900,7580,7580,7580,7580,0
20241101,190200,42623900,7580,7580,7580,7580,0
20241101,190100,42623900,7580,7580,7580,7580,0
20241101,190000,42623900,7580,7580,7580,7580,0
20241101,185900,42623900,7580,7580,7580,7580,0
20241101,185800,42623900,7580,7580,7580,7580,0
20241101,185700,42623900,7580,7580,7580,7580,0
20241101,185600,42623900,7580,7580,7580,7580,0
20241101,185500,42623900,7580,7580,7580,7580,0
20241101,185400,42623900,7580,7580,7580,7580,0
20241101,185300,42623900,7580,7580,7580,7580,0
20241101,185200,42623900,7580,7580,7580,7580,0
20241101,185100,42623900,7580,7580,7580,7580,0
20241101,185000,42623900,7580,7580,7580,7580,0
20241101,184900,42623900,7580,7580,7580,7580,0
20241101,184800,42623900,7580,7580,7580,7580,0
20241101,184700,42623900,7580,7580,7580,7580,305
20241101,184600,42623900,7580,7580,7580,7580,0
20241101,184500,42623900,7580,7580,7580,7580,0
20241101,184400,42623900,7580,7580,7580,7580,0
20241101,184300,42623900,7580,7580,7580,7580,0
20241101,184200,42623900,7580,7580,7580,7580,0
20241101,184100,42623900,7580,7580,7580,7580,0
20241101,184000,42623900,7580,7580,7580,7580,0
20241101,183900,42623900,7580,7580,7580,7580,0
20241101,183800,42623900,7580,7580,7580,7580,0
20241101,183700,42623900,7580,7580,7580,7580,0
20241101,183600,42623900,7580,7580,7580,7580,0
20241101,183500,42623900,7580,7580,7580,7580,0
20241101,183400,42623900,7580,7580,7580,7580,0
20241101,183300,42623900,7580,7580,7580,7580,0
20241101,183200,42623900,7580,7580,7580,7580,0
20241101,183100,42623900,7580,7580,7580,7580,0
20241101,183000,42623900,7580,7580,7580,7580,0
20241101,182900,42623900,7580,7580,7580,7580,0
20241101,182800,42623900,7580,7580,7580,7580,0
20241101,182700,42623900,7580,7580,7580,7580,0
20241101,182600,42623900,7580,7580,7580,7580,0
20241101,182500,42623900,7580,7580,7580,7580,0
20241101,182400,42623900,7580,7580,7580,7580,0
20241101,182300,42623900,7580,7580,7580,7580,0
20241101,182200,42623900,7580,7580,7580,7580,0
20241101,182100,42623900,7580,7580,7580,7580,0
20241101,182000,42623900,7580,7580,7580,7580,0
20241101,181900,42623900,7580,7580,7580,7580,0
20241101,181800,42623900,7580,7580,7580,7580,0
20241101,181700,42623900,7580,7580,7580,7580,305
20241101,181600,42623900,7580,7580,7580,7580,0
20241101,181500,42623900,7580,7580,7580,7580,0
20241101,181400,42623900,7580,7580,7580,7580,0
20241101,181300,42623900,7580,7580,7580,7580,0
20241101,181200,42623900,7580,7580,7580,7580,0
20241101,181100,42623900,7580,7580,7580,7580,0
20241101,181000,42623900,7580,7580,7580,7580,0
20241101,180900,42623900,7580,7580,7580,7580,0
20241101,180800,42623900,7580,7580,7580,7580,0
20241101,180700,42623900,7580,7580,7580,7580,0
20241101,180600,42623900,7580,7580,7580,7580,0
20241101,180500,42623900,7580,7580,7580,7580,0
20241101,180400,42623900,7580,7580,7580,7580,0
20241101,180300,42623900,7580,7580,7580,7580,0
20241101,180200,42623900,7580,7580,7580,7580,0
20241101,180100,42623900,7580,7580,7580,7580,0
20241101,180000,42623900,7580,7580,7580,7580,0
20241101,175900,42623900,7580,7580,7580,7580,0
20241101,175800,42623900,7580,7580,7580,7580,0
20241101,175700,42623900,7580,7580,7580,7580,0
20241101,175600,42623900,7580,7580,7580,7580,0
20241101,175500,42623900,7580,7580,7580,7580,0
20241101,175400,42623900,7580,7580,7580,7580,0
20241101,175300,42623900,7580,7580,7580,7580,0
20241101,175200,42623900,7580,7580,7580,7580,0
20241101,175100,42623900,7580,7580,7580,7580,0
20241101,175000,42623900,7580,7580,7580,7580,0
20241101,174900,42623900,7580,7580,7580,7580,0
20241101,174800,42623900,7580,7580,7580,7580,0
20241101,174700,42623900,7580,7580,7580,7580,305
20241101,174600,42623900,7580,7580,7580,7580,0
20241101,174500,42623900,7580,7580,7580,7580,0
20241101,174400,42623900,7580,7580,7580,7580,0
20241101,174300,42623900,7580,7580,7580,7580,0
20241101,174200,42623900,7580,7580,7580,7580,0
20241101,174100,42623900,7580,7580,7580,7580,0
20241101,174000,42623900,7580,7580,7580,7580,0
20241101,173900,42623900,7580,7580,7580,7580,0
20241101,173800,42623900,7580,7580,7580,7580,0
20241101,173700,42623900,7580,7580,7580,7580,0
20241101,173600,42623900,7580,7580,7580,7580,0
20241101,173500,42623900,7580,7580,7580,7580,0
20241101,173400,42623900,7580,7580,7580,7580,0
20241101,173300,42623900,7580,7580,7580,7580,0
20241101,173200,42623900,7580,7580,7580,7580,0
20241101,173100,42623900,7580,7580,7580,7580,0
20241101,173000,42623900,7580,7580,7580,7580,0
20241101,172900,42623900,7580,7580,7580,7580,0
20241101,172800,42623900,7580,7580,7580,7580,0
20241101,172700,42623900,7580,7580,7580,7580,0
20241101,172600,42623900,7580,7580,7580,7580,0
20241101,172500,42623900,7580,7580,7580,7580,0
20241101,172400,42623900,7580,7580,7580,7580,0
20241101,172300,42623900,7580,7580,7580,7580,0
20241101,172200,42623900,7580,7580,7580,7580,0
20241101,172100,42623900,7580,7580,7580,7580,0
20241101,172000,42623900,7580,7580,7580,7580,0
20241101,171900,42623900,7580,7580,7580,7580,0
20241101,171800,42623900,7580,7580,7580,7580,0
20241101,171700,42623900,7580,7580,7580,7580,305
20241101,171600,42623900,7580,7580,7580,7580,0
20241101,171500,42623900,7580,7580,7580,7580,0
20241101,171400,42623900,7580,7580,7580,7580,0
20241101,171300,42623900,7580,7580,7580,7580,0
20241101,171200,42623900,7580,7580,7580,7580,0
20241101,171100,42623900,7580,7580,7580,7580,0
20241101,171000,42623900,7580,7580,7580,7580,0
20241101,170900,42623900,7580,7580,7580,7580,0
20241101,170800,42623900,7580,7580,7580,7580,0
20241101,170700,42623900,7580,7580,7580,7580,0
20241101,170600,42623900,7580,7580,7580,7580,0
20241101,170500,42623900,7580,7580,7580,7580,0
20241101,170400,42623900,7580,7580,7580,7580,0
20241101,170300,42623900,7580,7580,7580,7580,0
20241101,170200,42623900,7580,7580,7580,7580,0
20241101,170100,42623900,7580,7580,7580,7580,0
20241101,170000,42623900,7580,7580,7580,7580,0
20241101,165900,42623900,7580,7580,7580,7580,0
20241101,165800,42623900,7580,7580,7580,7580,0
20241101,165700,42623900,7580,7580,7580,7580,0
20241101,165600,42623900,7580,7580,7580,7580,0
20241101,165500,42623900,7580,7580,7580,7580,0
20241101,165400,42623900,7580,7580,7580,7580,0
20241101,165300,42623900,7580,7580,7580,7580,0
20241101,165200,42623900,7580,7580,7580,7580,0
20241101,165100,42623900,7580,7580,7580,7580,0
20241101,165000,42623900,7580,7580,7580,7580,0
20241101,164900,42623900,7580,7580,7580,7580,0
20241101,164800,42623900,7580,7580,7580,7580,0
20241101,164700,42623900,7580,7580,7580,7580,305
20241101,164600,42623900,7580,7580,7580,7580,0
20241101,164500,42623900,7580,7580,7580,7580,0
20241101,164400,42623900,7580,7580,7580,7580,0
20241101,164300,42623900,7580,7580,7580,7580,0
20241101,164200,42623900,7580,7580,7580,7580,0
20241101,164100,42623900,7580,7580,7580,7580,0
20241101,164000,42623900,7580,7580,7580,7580,0
20241101,163900,42623900,7580,7580,7580,7580,0
20241101,163800,42623900,7580,7580,7580,7580,0
20241101,163700,42623900,7580,7580,7580,7580,0
20241101,163600,42623900,7580,7580,7580,7580,0
20241101,163500,42623900,7580,7580,7580,7580,0
20241101,163400,42623900,7580,7580,7580,7580,0
20241101,163300,42623900,7580,7580,7580,7580,0
20241101,163200,42623900,7580,7580,7580,7580,0
20241101,163100,42623900,7580,7580,7580,7580,0
20241101,163000,42623900,7580,7580,7580,7580,0
20241101,162900,42623900,7580,7580,7580,7580,0
20241101,162800,42623900,7580,7580,7580,7580,0
20241101,162700,42623900,7580,7580,7580,7580,0
20241101,162600,42623900,7580,7580,7580,7580,0
20241101,162500,42623900,7580,7580,7580,7580,0
20241101,162400,42623900,7580,7580,7580,7580,0
20241101,162300,42623900,7580,7580,7580,7580,0
20241101,162200,42623900,7580,7580,7580,7580,0
20241101,162100,42623900,7580,7580,7580,7580,0
20241101,162000,42623900,7580,7580,7580,7580,0
20241101,161900,42623900,7580,7580,7580,7580,0
20241101,161800,42623900,7580,7580,7580,7580,0
20241101,161700,42623900,7580,7580,7580,7580,305
20241101,161600,42623900,7580,7580,7580,7580,0
20241101,161500,42623900,7580,7580,7580,7580,0
20241101,161400,42623900,7580,7580,7580,7580,0
20241101,161300,42623900,7580,7580,7580,7580,0
20241101,161200,42623900,7580,7580,7580,7580,0
20241101,161100,42623900,7580,7580,7580,7580,0
20241101,161000,42623900,7580,7580,7580,7580,0
20241101,160900,42623900,7580,7580,7580,7580,0
20241101,160800,42623900,7580,7580,7580,7580,0
20241101,160700,42623900,7580,7580,7580,7580,0
20241101,160600,42623900,7580,7580,7580,7580,0
20241101,160500,42623900,7580,7580,7580,7580,0
20241101,160400,42623900,7580,7580,7580,7580,0
20241101,160300,42623900,7580,7580,7580,7580,0
20241101,160200,42623900,7580,7580,7580,7580,0
20241101,160100,42623900,7580,7580,7580,7580,0
20241101,160000,42623900,7580,7580,7580,7580,0
20241101,155900,42623900,7580,7580,7580,7580,0
20241101,155800,42623900,7580,7580,7580,7580,0
20241101,155700,42623900,7580,7580,7580,7580,0
20241101,155600,42623900,7580,7580,7580,7580,0
20241101,155500,42623900,7580,7580,7580,7580,0
20241101,155400,42623900,7580,7580,7580,7580,0
20241101,155300,42623900,7580,7580,7580,7580,0
20241101,155200,42623900,7580,7580,7580,7580,0
20241101,155100,42623900,7580,7580,7580,7580,0
20241101,155000,42623900,7580,7580,7580,7580,0
20241101,154900,42623900,7580,7580,7580,7580,0
20241101,154800,42623900,7580,7580,7580,7580,0
20241101,154700,42623900,7580,7580,7580,7580,305
20241101,154600,42623900,7580,7580,7580,7580,0
20241101,154500,42623900,7580,7580,7580,7580,0
20241101,154400,42623900,7580,7580,7580,7580,0
20241101,154300,42623900,7580,7580,7580,7580,0
20241101,154200,42623900,7580,7580,7580,7580,0
20241101,154100,42623900,7580,7580,7580,7580,0
20241101,154000,42623900,7580,7580,7580,7580,0
20241101,153900,42623900,7580,7580,7580,7580,0
20241101,153800,42623900,7580,7580,7580,7580,0
20241101,153700,42623900,7580,7580,7580,7580,0
20241101,153600,42623900,7580,7580,7580,7580,0
20241101,153500,42623900,7580,7580,7580,7580,0
20241101,153400,42623900,7580,7580,7580,7580,0
20241101,153300,42623900,7580,7580,7580,7580,0
20241101,153200,42623900,7580,7580,7580,7580,0
20241101,153100,42623900,7580,7580,7580,7580,0
20241101,153000,42623900,7580,7580,7580,7580,305
20241101,152900,40312000,7580,7580,7580,7580,0
20241101,152800,40312000,7580,7580,7580,7580,0
20241101,152700,40312000,7580,7580,7580,7580,0
20241101,152600,40312000,7580,7580,7580,7580,0
20241101,152500,40312000,7580,7580,7580,7580,0
20241101,152400,40312000,7580,7580,7580,7580,0
20241101,152300,40312000,7580,7580,7580,7580,0
20241101,152200,40312000,7580,7580,7580,7580,0
20241101,152100,40312000,7580,7580,7580,7580,0
20241101,152000,40312000,7580,7580,7580,7580,0
20241101,151900,40312000,7580,7580,7580,7580,0
20241101,151800,40312000,7580,7580,7580,7580,0
20241101,151700,40312000,7580,7580,7580,7580,0
20241101,151600,40312000,7580,7580,7580,7580,0
20241101,151500,40312000,7580,7570,7580,7570,66
20241101,151400,39812320,7580,7580,7580,7580,0
20241101,151300,39812320,7580,7570,7580,7570,14
20241101,151200,39706250,7560,7560,7560,7560,0
20241101,151100,39706250,7560,7560,7560,7560,0
20241101,151000,39706250,7560,7560,7560,7560,0
20241101,150900,39706250,7560,7560,7560,7560,0
20241101,150800,39706250,7560,7560,7560,7560,0
20241101,150700,39706250,7560,7560,7560,7560,0
20241101,150600,39706250,7560,7560,7560,7560,0
20241101,150500,39706250,7560,7560,7560,7560,0
20241101,150400,39706250,7560,7560,7560,7560,112
20241101,150300,38859530,7560,7560,7560,7560,40
20241101,150200,38557130,7580,7580,7580,7580,0
20241101,150100,38557130,7580,7580,7580,7580,0
20241101,150000,38557130,7580,7580,7580,7580,12
20241101,145900,38466170,7570,7570,7570,7570,0
20241101,145800,38466170,7570,7570,7570,7570,5
20241101,145700,38428320,7580,7580,7580,7580,10
20241101,145600,38352520,7570,7570,7570,7570,0
20241101,145500,38352520,7570,7570,7570,7570,0
20241101,145400,38352520,7570,7570,7570,7570,0
20241101,145300,38352520,7570,7570,7570,7570,162
20241101,145200,37126180,7580,7580,7580,7580,0
20241101,145100,37126180,7580,7580,7580,7580,0
20241101,145000,37126180,7580,7580,7580,7580,0
20241101,144900,37126180,7580,7580,7580,7580,0
20241101,144800,37126180,7580,7580,7580,7580,0
20241101,144700,37126180,7580,7580,7580,7580,0
20241101,144600,37126180,7580,7580,7580,7580,0
20241101,144500,37126180,7580,7580,7580,7580,0
20241101,144400,37126180,7580,7580,7580,7580,0
20241101,144300,37126180,7580,7580,7580,7580,0
20241101,144200,37126180,7580,7580,7580,7580,0
20241101,144100,37126180,7580,7580,7580,7580,0
20241101,144000,37126180,7580,7580,7580,7580,0
20241101,143900,37126180,7580,7580,7580,7580,0
20241101,143800,37126180,7580,7580,7580,7580,0
20241101,143700,37126180,7580,7580,7580,7580,0
20241101,143600,37126180,7580,7580,7580,7580,26
20241101,143500,36929100,7580,7580,7580,7580,0
20241101,143400,36929100,7580,7580,7580,7580,0
20241101,143300,36929100,7580,7580,7580,7580,0
20241101,143200,36929100,7580,7580,7580,7580,0
20241101,143100,36929100,7580,7580,7580,7580,0
20241101,143000,36929100,7580,7580,7580,7580,0
20241101,142900,36929100,7580,7580,7580,7580,0
20241101,142800,36929100,7580,7580,7580,7580,0
20241101,142700,36929100,7580,7580,7580,7580,0
20241101,142600,36929100,7580,7580,7580,7580,0
20241101,142500,36929100,7580,7580,7580,7580,0
20241101,142400,36929100,7580,7580,7580,7580,2
20241101,142300,36913940,7550,7550,7550,7550,0
20241101,142200,36913940,7550,7550,7550,7550,45
20241101,142100,36574190,7570,7570,7570,7570,0
20241101,142000,36574190,7570,7570,7570,7570,0
20241101,141900,36574190,7570,7570,7570,7570,0
20241101,141800,36574190,7570,7570,7570,7570,0
20241101,141700,36574190,7570,7570,7570,7570,0
20241101,141600,36574190,7570,7570,7570,7570,22
20241101,141500,36407650,7570,7570,7570,7570,43
20241101,141400,36082140,7560,7560,7560,7560,0
20241101,141300,36082140,7560,7560,7560,7560,0
20241101,141200,36082140,7560,7560,7560,7560,0
20241101,141100,36082140,7560,7560,7560,7560,0
20241101,141000,36082140,7560,7560,7560,7560,0
20241101,140900,36082140,7560,7560,7560,7560,0
20241101,140800,36082140,7560,7560,7560,7560,0
20241101,140700,36082140,7560,7560,7560,7560,0
20241101,140600,36082140,7560,7560,7560,7560,0
20241101,140500,36082140,7560,7560,7560,7560,0
20241101,140400,36082140,7560,7560,7560,7560,0
20241101,140300,36082140,7560,7560,7560,7560,0
20241101,140200,36082140,7560,7560,7560,7560,0
20241101,140100,36082140,7560,7560,7560,7560,0
20241101,140000,36082140,7560,7560,7560,7560,0
20241101,135900,36082140,7560,7560,7560,7560,0
20241101,135800,36082140,7560,7560,7560,7560,0
20241101,135700,36082140,7560,7560,7560,7560,0
20241101,135600,36082140,7560,7560,7560,7560,0
20241101,135500,36082140,7560,7560,7560,7560,0
20241101,135400,36082140,7560,7560,7560,7560,0
20241101,135300,36082140,7560,7560,7560,7560,0
20241101,135200,36082140,7560,7560,7560,7560,0
20241101,135100,36082140,7560,7560,7560,7560,0
20241101,135000,36082140,7560,7560,7560,7560,0
20241101,134900,36082140,7560,7560,7560,7560,170
20241101,134800,34796940,7570,7570,7570,7570,0
20241101,134700,34796940,7570,7570,7570,7570,0
20241101,134600,34796940,7570,7570,7570,7570,0
20241101,134500,34796940,7570,7570,7570,7570,0
20241101,134400,34796940,7570,7570,7570,7570,0
20241101,134300,34796940,7570,7570,7570,7570,12
20241101,134200,34706100,7570,7570,7570,7570,0
20241101,134100,34706100,7570,7570,7570,7570,103
20241101,134000,33926390,7570,7570,7570,7570,0
20241101,133900,33926390,7570,7570,7570,7570,0
20241101,133800,33926390,7570,7570,7570,7570,0
20241101,133700,33926390,7570,7570,7570,7570,0
20241101,133600,33926390,7570,7570,7570,7570,0
20241101,133500,33926390,7570,7570,7570,7570,0
20241101,133400,33926390,7570,7570,7570,7570,0
20241101,133300,33926390,7570,7570,7570,7570,0
20241101,133200,33926390,7570,7570,7570,7570,0
20241101,133100,33926390,7570,7570,7570,7570,0
20241101,133000,33926390,7570,7570,7570,7570,10
20241101,132900,33850690,7570,7570,7570,7570,0
20241101,132800,33850690,7570,7570,7570,7570,0
20241101,132700,33850690,7570,7570,7570,7570,0
20241101,132600,33850690,7570,7570,7570,7570,0
20241101,132500,33850690,7570,7570,7570,7570,0
20241101,132400,33850690,7570,7570,7570,7570,0
20241101,132300,33850690,7570,7570,7570,7570,16
20241101,132200,33729570,7580,7580,7580,7580,0
20241101,132100,33729570,7580,7580,7580,7580,0
20241101,132000,33729570,7580,7580,7580,7580,0
20241101,131900,33729570,7580,7580,7580,7580,0
20241101,131800,33729570,7580,7580,7580,7580,0
20241101,131700,33729570,7580,7580,7580,7580,0
20241101,131600,33729570,7580,7580,7580,7580,0
20241101,131500,33729570,7580,7580,7580,7580,0
20241101,131400,33729570,7580,7580,7580,7580,0
20241101,131300,33729570,7580,7580,7580,7580,0
20241101,131200,33729570,7580,7580,7580,7580,50
20241101,131100,33350570,7560,7560,7560,7560,0
20241101,131000,33350570,7560,7560,7560,7560,0
20241101,130900,33350570,7560,7560,7560,7560,40
20241101,130800,33048170,7570,7570,7570,7570,0
20241101,130700,33048170,7570,7570,7570,7570,0
20241101,130600,33048170,7570,7570,7570,7570,0
20241101,130500,33048170,7570,7580,7580,7570,138
20241101,130400,32003440,7580,7580,7580,7580,0
20241101,130300,32003440,7580,7580,7580,7580,0
20241101,130200,32003440,7580,7580,7580,7580,0
20241101,130100,32003440,7580,7580,7580,7580,0
20241101,130000,32003440,7580,7580,7580,7580,0
20241101,125900,32003440,7580,7580,7580,7580,0
20241101,125800,32003440,7580,7580,7580,7580,0
20241101,125700,32003440,7580,7580,7580,7580,0
20241101,125600,32003440,7580,7580,7580,7580,0
20241101,125500,32003440,7580,7580,7580,7580,0
20241101,125400,32003440,7580,7580,7580,7580,0
20241101,125300,32003440,7580,7580,7580,7580,10
20241101,125200,31927640,7560,7560,7560,7560,5
20241101,125100,31889840,7590,7590,7590,7590,0
20241101,125000,31889840,7590,7590,7590,7590,0
20241101,124900,31889840,7590,7590,7590,7590,0
20241101,124800,31889840,7590,7590,7590,7590,0
20241101,124700,31889840,7590,7590,7590,7590,0
20241101,124600,31889840,7590,7590,7590,7590,0
20241101,124500,31889840,7590,7590,7590,7590,0
20241101,124400,31889840,7590,7590,7590,7590,0
20241101,124300,31889840,7590,7590,7590,7590,0
20241101,124200,31889840,7590,7590,7590,7590,0
20241101,124100,31889840,7590,7590,7590,7590,12
20241101,124000,31798760,7590,7590,7590,7590,4
20241101,123900,31768400,7560,7560,7560,7560,100
20241101,123800,31012400,7590,7590,7590,7590,6
20241101,123700,30966860,7590,7580,7590,7580,66
20241101,123600,30466140,7600,7600,7600,7600,0
20241101,123500,30466140,7600,7600,7600,7600,0
20241101,123400,30466140,7600,7600,7600,7600,0
20241101,123300,30466140,7600,7600,7600,7600,0
20241101,123200,30466140,7600,7600,7600,7600,0
20241101,123100,30466140,7600,7600,7600,7600,0
20241101,123000,30466140,7600,7600,7600,7600,0
20241101,122900,30466140,7600,7600,7600,7600,0
20241101,122800,30466140,7600,7600,7600,7600,0
20241101,122700,30466140,7600,7600,7600,7600,0
20241101,122600,30466140,7600,7600,7600,7600,0
20241101,122500,30466140,7600,7600,7600,7600,0
20241101,122400,30466140,7600,7600,7600,7600,0
20241101,122300,30466140,7600,7600,7600,7600,0
20241101,122200,30466140,7600,7600,7600,7600,16
20241101,122100,30344540,7560,7570,7570,7560,400
20241101,122000,27318290,7600,7600,7600,7600,0
20241101,121900,27318290,7600,7600,7600,7600,0
20241101,121800,27318290,7600,7600,7600,7600,0
20241101,121700,27318290,7600,7600,7600,7600,0
20241101,121600,27318290,7600,7600,7600,7600,0
20241101,121500,27318290,7600,7600,7600,7600,0
20241101,121400,27318290,7600,7600,7600,7600,0
20241101,121300,27318290,7600,7600,7600,7600,3
20241101,121200,27295490,7600,7600,7600,7600,0
20241101,121100,27295490,7600,7600,7600,7600,0
20241101,121000,27295490,7600,7600,7600,7600,0
20241101,120900,27295490,7600,7600,7600,7600,0
20241101,120800,27295490,7600,7600,7600,7600,12
20241101,120700,27204290,7570,7570,7570,7570,0
20241101,120600,27204290,7570,7570,7570,7570,0
20241101,120500,27204290,7570,7570,7570,7570,0
20241101,120400,27204290,7570,7570,7570,7570,0
20241101,120300,27204290,7570,7570,7570,7570,12
20241101,120200,27113450,7600,7600,7600,7600,0
20241101,120100,27113450,7600,7600,7600,7600,0
20241101,120000,27113450,7600,7600,7600,7600,0
20241101,115900,27113450,7600,7600,7600,7600,0
20241101,115800,27113450,7600,7600,7600,7600,0
20241101,115700,27113450,7600,7600,7600,7600,0
20241101,115600,27113450,7600,7600,7600,7600,0
20241101,115500,27113450,7600,7600,7600,7600,0
20241101,115400,27113450,7600,7600,7600,7600,0
20241101,115300,27113450,7600,7600,7600,7600,0
20241101,115200,27113450,7600,7600,7600,7600,0
20241101,115100,27113450,7600,7600,7600,7600,0
20241101,115000,27113450,7600,7600,7600,7600,0
20241101,114900,27113450,7600,7600,7600,7600,0
20241101,114800,27113450,7600,7600,7600,7600,0
20241101,114700,27113450,7600,7600,7600,7600,0
20241101,114600,27113450,7600,7600,7600,7600,0
20241101,114500,27113450,7600,7600,7600,7600,0
20241101,114400,27113450,7600,7600,7600,7600,0
20241101,114300,27113450,7600,7600,7600,7600,0
20241101,114200,27113450,7600,7600,7600,7600,0
20241101,114100,27113450,7600,7600,7600,7600,4
20241101,114000,27083050,7600,7600,7600,7600,0
20241101,113900,27083050,7600,7600,7600,7600,0
20241101,113800,27083050,7600,7600,7600,7600,35
20241101,113700,26817050,7600,7600,7600,7600,45
20241101,113600,26475050,7600,7600,7600,7600,0
20241101,113500,26475050,7600,7600,7600,7600,0
20241101,113400,26475050,7600,7600,7600,7600,0
20241101,113300,26475050,7600,7600,7600,7600,0
20241101,113200,26475050,7600,7600,7600,7600,0
20241101,113100,26475050,7600,7600,7600,7600,0
20241101,113000,26475050,7600,7600,7600,7600,0
20241101,112900,26475050,7600,7600,7600,7600,0
20241101,112800,26475050,7600,7600,7600,7600,0
20241101,112700,26475050,7600,7600,7600,7600,0
20241101,112600,26475050,7600,7600,7600,7600,0
20241101,112500,26475050,7600,7600,7600,7600,0
20241101,112400,26475050,7600,7600,7600,7600,0
20241101,112300,26475050,7600,7600,7600,7600,0
20241101,112200,26475050,7600,7600,7600,7600,0
20241101,112100,26475050,7600,7600,7600,7600,0
20241101,112000,26475050,7600,7600,7600,7600,0
20241101,111900,26475050,7600,7590,7600,7590,65
20241101,111800,25981330,7590,7590,7590,7590,66
20241101,111700,25480390,7560,7560,7560,7560,0
20241101,111600,25480390,7560,7560,7560,7560,0
20241101,111500,25480390,7560,7560,7560,7560,0
20241101,111400,25480390,7560,7560,7560,7560,0
20241101,111300,25480390,7560,7560,7560,7560,0
20241101,111200,25480390,7560,7560,7560,7560,0
20241101,111100,25480390,7560,7560,7560,7560,0
20241101,111000,25480390,7560,7560,7560,7560,0
20241101,110900,25480390,7560,7560,7560,7560,0
20241101,110800,25480390,7560,7560,7560,7560,0
20241101,110700,25480390,7560,7560,7560,7560,0
20241101,110600,25480390,7560,7560,7560,7560,0
20241101,110500,25480390,7560,7560,7560,7560,0
20241101,110400,25480390,7560,7560,7560,7560,0
20241101,110300,25480390,7560,7560,7560,7560,0
20241101,110200,25480390,7560,7560,7560,7560,0
20241101,110100,25480390,7560,7560,7560,7560,0
20241101,110000,25480390,7560,7560,7560,7560,0
20241101,105900,25480390,7560,7560,7560,7560,0
20241101,105800,25480390,7560,7560,7560,7560,0
20241101,105700,25480390,7560,7560,7560,7560,0
20241101,105600,25480390,7560,7560,7560,7560,0
20241101,105500,25480390,7560,7560,7560,7560,0
20241101,105400,25480390,7560,7560,7560,7560,0
20241101,105300,25480390,7560,7560,7560,7560,0
20241101,105200,25480390,7560,7560,7560,7560,0
20241101,105100,25480390,7560,7560,7560,7560,0
20241101,105000,25480390,7560,7560,7560,7560,10
20241101,104900,25404790,7560,7560,7560,7560,0
20241101,104800,25404790,7560,7560,7560,7560,0
20241101,104700,25404790,7560,7560,7560,7560,0
20241101,104600,25404790,7560,7560,7560,7560,0
20241101,104500,25404790,7560,7560,7560,7560,0
20241101,104400,25404790,7560,7560,7560,7560,0
20241101,104300,25404790,7560,7560,7560,7560,70
20241101,104200,24875590,7600,7600,7600,7600,0
20241101,104100,24875590,7600,7600,7600,7600,0
20241101,104000,24875590,7600,7600,7600,7600,0
20241101,103900,24875590,7600,7600,7600,7600,0
20241101,103800,24875590,7600,7600,7600,7600,1
20241101,103700,24867990,7600,7600,7600,7600,0
20241101,103600,24867990,7600,7600,7600,7600,0
20241101,103500,24867990,7600,7600,7600,7600,0
20241101,103400,24867990,7600,7600,7600,7600,0
20241101,103300,24867990,7600,7600,7600,7600,0
20241101,103200,24867990,7600,7600,7600,7600,0
20241101,103100,24867990,7600,7600,7600,7600,0
20241101,103000,24867990,7600,7600,7600,7600,0
20241101,102900,24867990,7600,7600,7600,7600,0
20241101,102800,24867990,7600,7600,7600,7600,12
20241101,102700,24776790,7600,7580,7600,7580,43
20241101,102600,24450590,7580,7580,7580,7580,0
20241101,102500,24450590,7580,7580,7580,7580,0
20241101,102400,24450590,7580,7580,7580,7580,0
20241101,102300,24450590,7580,7580,7580,7580,0
20241101,102200,24450590,7580,7580,7580,7580,0
20241101,102100,24450590,7580,7580,7580,7580,0
20241101,102000,24450590,7580,7580,7580,7580,13
20241101,101900,24352050,7580,7580,7580,7580,0
20241101,101800,24352050,7580,7580,7580,7580,0
20241101,101700,24352050,7580,7580,7580,7580,0
20241101,101600,24352050,7580,7580,7580,7580,70
20241101,101500,23821450,7580,7580,7580,7580,0
20241101,101400,23821450,7580,7580,7580,7580,0
20241101,101300,23821450,7580,7580,7580,7580,16
20241101,101200,23700170,7580,7580,7580,7580,0
20241101,101100,23700170,7580,7580,7580,7580,0
20241101,101000,23700170,7580,7580,7580,7580,0
20241101,100900,23700170,7580,7580,7580,7580,7
20241101,100800,23647110,7560,7570,7570,7560,78
20241101,100700,23057290,7570,7570,7570,7570,20
20241101,100600,22905890,7570,7580,7580,7570,173
20241101,100500,21595700,7580,7580,7580,7580,0
20241101,100400,21595700,7580,7580,7580,7580,0
20241101,100300,21595700,7580,7580,7580,7580,54
20241101,100200,21186380,7590,7590,7590,7590,0
20241101,100100,21186380,7590,7590,7590,7590,40
20241101,100000,20882780,7590,7590,7590,7590,7
20241101,095900,20829650,7580,7580,7580,7580,8
20241101,095800,20769010,7580,7580,7580,7580,30
20241101,095700,20541610,7590,7590,7590,7590,53
20241101,095600,20139340,7590,7610,7610,7590,222
20241101,095500,18453030,7610,7620,7620,7610,227
20241101,095400,16724290,7630,7640,7640,7630,460
20241101,095300,13214310,7670,7670,7670,7670,0
20241101,095200,13214310,7670,7670,7670,7670,0
20241101,095100,13214310,7670,7670,7670,7670,34
20241101,095000,12953530,7670,7670,7670,7670,0
20241101,094900,12953530,7670,7670,7670,7670,0
20241101,094800,12953530,7670,7670,7670,7670,0
20241101,094700,12953530,7670,7670,7670,7670,0
20241101,094600,12953530,7670,7670,7670,7670,25
20241101,094500,12761780,7670,7670,7670,7670,0
20241101,094400,12761780,7670,7670,7670,7670,0
20241101,094300,12761780,7670,7670,7670,7670,0
20241101,094200,12761780,7670,7680,7680,7630,24
20241101,094100,12578210,7680,7680,7680,7680,6
20241101,094000,12532130,7700,7700,7700,7700,0
20241101,093900,12532130,7700,7700,7700,7700,0
20241101,093800,12532130,7700,7660,7700,7630,590
20241101,093700,8018180,7700,7700,7700,7700,0
20241101,093600,8018180,7700,7700,7700,7700,0
20241101,093500,8018180,7700,7700,7700,7700,16
20241101,093400,7894980,7660,7660,7660,7660,0
20241101,093300,7894980,7660,7660,7660,7660,0
20241101,093200,7894980,7660,7660,7660,7660,0
20241101,093100,7894980,7660,7660,7660,7660,0
20241101,093000,7894980,7660,7660,7660,7660,50
20241101,092900,7511980,7660,7660,7660,7660,0
20241101,092800,7511980,7660,7660,7660,7660,0
20241101,092700,7511980,7660,7660,7660,7660,0
20241101,092600,7511980,7660,7700,7700,7660,26
20241101,092500,7312180,7700,7700,7700,7700,0
20241101,092400,7312180,7700,7700,7700,7700,0
20241101,092300,7312180,7700,7700,7700,7700,6
20241101,092200,7265980,7700,7650,7700,7650,54
20241101,092100,6852680,7650,7650,7650,7650,0
20241101,092000,6852680,7650,7650,7650,7650,19
20241101,091900,6707330,7700,7700,7700,7700,0
20241101,091800,6707330,7700,7700,7700,7700,0
20241101,091700,6707330,7700,7700,7700,7700,34
20241101,091600,6445530,7700,7700,7700,7700,0
20241101,091500,6445530,7700,7700,7700,7700,0
20241101,091400,6445530,7700,7700,7700,7700,0
20241101,091300,6445530,7700,7700,7700,7700,0
20241101,091200,6445530,7700,7700,7700,7700,0
20241101,091100,6445530,7700,7700,7700,7700,0
20241101,091000,6445530,7700,7690,7700,7690,155
20241101,090900,5252260,7690,7690,7690,7690,27
20241101,090800,5044630,7700,7700,7700,7700,0
20241101,090700,5044630,7700,7700,7700,7700,0
20241101,090600,5044630,7700,7700,7700,7700,0
20241101,090500,5044630,7700,7700,7700,7700,0
20241101,090400,5044630,7700,7700,7700,7700,0
20241101,090300,5044630,7700,7700,7700,7700,0
20241101,090200,5044630,7700,7700,7700,7700,0
20241101,090100,5044630,7700,7680,7710,7680,130
20241101,090000,4044550,7630,7630,7680,7630,530